環球晶 (6488)-中國信託-文心券商分點個股進出

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
423.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,198張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:13:30(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

環球晶 (6488)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/11/20	0	0.00	7	428.50	424.00	-7	1,301	-0.54%
2024/11/18	0.1	425.00	0	0.00	428.50	0.1	1,288	0.00%
2024/11/14	3.4	426.20	0	0.00	424.00	3.4	1,285	0.26%
2024/11/13	0	0.00	0	439.50	440.00	0	1,264	0.00%
2024/11/12	7.1	439.30	0	0.00	432.50	7.1	1,268	0.56%
2024/11/11	0.2	440.00	0	0.00	439.00	0.2	1,249	0.02%
2024/11/08	5	424.90	5	426.70	426.50	0	1,217	0.00%
2024/11/07	1	407.00	0	0.00	406.00	1	1,207	0.08%
2024/11/06	2.3	403.55	1	402.00	402.00	1.3	1,184	0.11%
2024/11/01	1.1	415.50	0	0.00	418.00	1.1	1,260	0.08%
2024/10/29	1	420.13	0	0.00	419.50	1	1,275	0.08%
2024/10/28	0.1	432.00	0	0.00	430.00	0.1	1,283	0.00%
2024/10/25	0.2	430.00	0	0.00	430.00	0.2	1,313	0.01%
2024/10/24	0.1	432.00	1	430.00	430.00	-0.9	1,340	-0.07%
2024/10/23	4.1	433.85	1	438.00	431.00	3.1	1,363	0.23%
2024/10/18	2.1	430.42	0	0.00	430.00	2.1	1,432	0.15%
2024/10/17	1.1	439.77	0	0.00	438.50	1.1	1,454	0.08%
2024/10/14	2	444.00	1	444.00	444.00	1	1,481	0.07%
2024/10/08	2	440.76	0	443.00	440.50	2	1,505	0.13%
2024/10/07	0.2	447.95	0	0.00	446.00	0.2	1,522	0.01%
2024/10/04	0	0.00	0.1	452.00	450.00	-0.1	1,543	0.00%
2024/09/30	1	456.50	0	0.00	455.00	1	1,590	0.06%
2024/09/27	3	462.00	0	0.00	461.00	3	1,610	0.19%
2024/09/26	0.1	465.00	0	0.00	461.50	0.1	1,648	0.00%
2024/09/25	2	466.75	0.5	468.00	464.50	1.5	1,702	0.09%
2024/09/24	0.1	461.00	0	0.00	456.00	0.1	1,703	0.01%
2024/09/23	3	459.00	0	0.00	464.00	3	1,706	0.18%
2024/09/19	2	460.50	0	0.00	462.50	2	1,680	0.12%
2024/09/13	0	0.00	2	459.50	460.00	-2	1,718	-0.12%
2024/09/12	2	457.50	0	0.00	460.00	2	1,754	0.11%
2024/09/11	0.5	455.50	0	0.00	450.50	0.5	1,772	0.03%
2024/09/10	0	450.00	0	0.00	451.00	0	1,783	0.00%
2024/09/09	0.2	452.00	1	449.00	451.00	-0.8	1,813	-0.04%
2024/09/06	0	0.00	1	447.00	454.50	-1	1,827	-0.05%
2024/09/05	0	453.83	0	0.00	449.00	0	1,838	0.00%
2024/09/04	0.1	463.50	0	0.00	457.00	0.1	1,840	0.01%
2024/08/30	1	486.00	1	483.00	484.50	0	1,849	0.00%
2024/08/27	1.1	473.07	0	0.00	473.00	1.1	1,924	0.06%
2024/08/21	0	485.00	0	0.00	479.50	0	1,955	0.00%
2024/08/20	0	0.00	1	492.00	489.50	-1	1,959	-0.05%
2024/08/16	0	0.00	1	485.00	479.00	-1	1,952	-0.05%
2024/08/15	3	482.67	2	480.50	475.50	1	1,953	0.05%
2024/08/14	0	0.00	0	478.00	485.00	0	1,950	0.00%
2024/08/13	0	0.00	1	463.00	461.50	-1	1,937	-0.05%
2024/08/12	1	464.00	0	0.00	466.00	1	1,939	0.05%
2024/08/09	0	456.25	0	0.00	454.00	0	1,940	0.00%
2024/08/08	1.2	447.50	0	0.00	443.00	1.2	1,915	0.06%
2024/08/07	4.1	449.39	4.2	452.83	460.50	-0.1	1,899	0.00%
2024/08/06	0	459.83	0	0.00	468.50	0	1,852	0.00%
2024/08/05	4.2	460.40	1	453.00	454.00	3.2	1,850	0.17%
2024/08/02	0	505.00	2	500.00	503.00	-2	1,858	-0.11%
2024/07/31	1	488.00	1	493.50	496.00	0	1,923	0.00%
2024/07/30	2.1	488.18	0.1	490.50	493.50	2.1	1,928	0.11%
2024/07/29	0	500.00	0	0.00	498.00	0	1,917	0.00%
2024/07/26	1.1	503.49	0	0.00	506.00	1.1	1,903	0.06%
2024/07/23	4	517.50	0.1	514.06	512.00	3.9	1,883	0.21%
2024/07/22	7.2	525.28	0	0.00	519.00	7.2	1,866	0.38%
2024/07/19	6.1	555.45	0	0.00	544.00	6.1	1,847	0.33%
2024/07/18	5	560.22	1.6	561.15	565.00	3.5	1,824	0.19%
2024/07/17	0	0.00	1	579.00	576.00	-1	1,800	-0.06%
2024/07/15	1	588.00	0	0.00	588.00	1	1,848	0.05%
2024/07/12	0	0.00	16.1	582.81	588.00	-16.1	1,865	-0.86%
2024/07/09	2.1	581.57	9	574.67	580.00	-6.9	1,910	-0.36%
2024/07/08	2.1	590.14	34.1	588.23	593.00	-32	1,928	-1.66%
2024/07/05	3	584.33	1	579.96	582.00	2	1,916	0.10%
2024/07/04	0	0.00	1	581.00	581.00	-1	1,919	-0.05%
2024/07/03	3	559.01	1	563.00	560.00	2	1,893	0.11%
2024/07/02	11	564.82	1.1	568.68	563.00	9.9	1,883	0.53%
2024/07/01	4.1	563.02	3	567.33	565.00	1.1	1,857	0.06%
2024/06/27	0	540.00	1.1	540.00	538.00	-1.1	1,841	-0.06%
2024/06/24	0.1	534.00	2	531.00	530.00	-1.9	2,049	-0.09%
2024/06/21	1	541.00	1	542.00	540.00	0	2,084	0.00%
2024/06/20	2	542.50	0.1	545.00	543.00	1.9	2,085	0.09%
2024/06/19	1.1	539.91	1.4	546.49	540.00	-0.3	2,104	-0.02%
2024/06/18	0	0.00	0	535.00	532.00	0	2,116	0.00%
2024/06/17	0.1	532.00	0	0.00	530.00	0.1	2,136	0.00%
2024/06/14	0	538.00	0	0.00	534.00	0	2,162	0.00%
2024/06/13	0	0.00	0	542.00	543.00	0	2,133	0.00%
2024/06/12	3	543.00	0	0.00	543.00	3	2,156	0.14%
2024/06/11	0.1	535.00	0	0.00	535.00	0.1	2,173	0.00%
2024/06/07	0	0.00	2	537.05	542.00	-2	2,193	-0.09%
2024/06/06	0	529.71	0	534.00	533.00	0	2,190	0.00%
2024/06/05	2	530.00	2	531.50	529.00	0	2,203	0.00%
2024/06/04	2.1	537.40	1	536.00	533.00	1.1	2,306	0.05%
2024/06/03	0	534.00	0.1	531.00	534.00	-0.1	2,321	0.00%
2024/05/31	0	524.00	1	530.00	527.00	-1	2,311	-0.04%
2024/05/30	0	0.00	1	522.00	521.00	-1	2,287	-0.04%
2024/05/28	0	530.00	0	0.00	530.00	0	2,300	0.00%
2024/05/27	1	528.00	2	526.50	526.00	-1	2,322	-0.04%
2024/05/24	1	521.00	1	516.00	525.00	0	2,337	0.00%
2024/05/23	0	0.00	1	520.00	520.00	-1	2,336	-0.04%
2024/05/21	3	517.33	0	0.00	517.00	3	2,340	0.13%
2024/05/20	0	0.00	3	522.00	524.00	-3	2,339	-0.13%
2024/05/17	1	520.00	0	0.00	519.00	1	2,341	0.04%
2024/05/15	5.1	515.92	0	0.00	513.00	5.1	2,356	0.22%
2024/05/14	1.1	510.14	0	0.00	513.00	1.1	2,410	0.04%
2024/05/13	0	0.00	1	514.00	516.00	-1	2,405	-0.04%
2024/05/09	0	506.50	2	504.00	504.00	-2	2,383	-0.08%
2024/05/08	3.1	512.06	11	515.36	512.00	-7.9	2,359	-0.34%
2024/05/07	0.1	523.96	5	521.00	527.00	-4.9	2,318	-0.21%
2024/05/06	0	0.00	3	527.33	529.00	-3	2,289	-0.13%
2024/05/03	0	522.43	0	0.00	520.00	0	2,218	0.00%
2024/05/02	0	516.00	0	0.00	514.00	0	2,206	0.00%
2024/04/30	1	520.00	0	0.00	522.00	1	2,189	0.05%
2024/04/29	1.1	517.00	0	0.00	518.00	1.1	2,193	0.05%
2024/04/26	2	512.51	8	512.00	511.00	-6	2,197	-0.27%
2024/04/25	4	509.00	0	0.00	507.00	4	2,201	0.18%
2024/04/24	0	518.00	6	517.04	525.00	-6	2,208	-0.27%
2024/04/22	4.1	507.81	0	0.00	503.00	4.1	2,215	0.19%
2024/04/19	2.1	523.13	3	527.00	520.00	-0.9	2,190	-0.04%
2024/04/18	2	549.00	0.2	550.00	547.00	1.9	2,135	0.09%
2024/04/16	0.2	539.00	1	543.00	535.00	-0.9	2,109	-0.04%
2024/04/15	5.1	549.69	0	0.00	545.00	5.1	2,076	0.25%
2024/04/12	4	553.00	0	0.00	545.00	4	2,053	0.19%
2024/04/11	0.1	551.00	0.4	553.00	545.00	-0.3	2,023	-0.01%
2024/04/10	0	0.00	2	553.50	553.00	-2	2,012	-0.10%
2024/04/09	3	551.67	0	0.00	551.00	3	2,031	0.15%
2024/04/08	2	547.50	0	0.00	551.00	2	2,025	0.10%
2024/04/03	4	558.00	0	0.00	555.00	4	2,018	0.20%
2024/04/02	6	562.66	4	560.00	558.00	2	2,034	0.10%
2024/04/01	6	561.00	2	562.00	563.00	4	2,051	0.20%
2024/03/29	2	564.06	14	579.00	580.00	-12	2,023	-0.59%
2024/03/28	0	0.00	0.1	554.00	555.00	-0.1	1,949	-0.01%
2024/03/27	5.5	545.80	0	0.00	548.00	5.5	1,912	0.29%
2024/03/26	8.1	573.59	0	0.00	565.00	8.1	1,809	0.45%
2024/03/25	5.1	582.03	1	583.01	582.00	4	1,778	0.23%
2024/03/22	0	0.00	5	596.80	592.00	-5	1,772	-0.28%
2024/03/21	5.1	606.88	4	608.70	607.00	1.1	1,757	0.06%
2024/03/20	0.1	593.32	15	603.13	594.00	-14.9	1,768	-0.84%
2024/03/19	3.1	592.61	2.2	598.09	593.00	0.9	1,744	0.05%
2024/03/18	0	0.00	0.1	579.00	576.00	-0.1	1,727	-0.01%
2024/03/15	9.1	579.91	5	573.00	576.00	4.1	1,790	0.23%
2024/03/14	1	598.00	1.1	590.27	592.00	-0.1	1,753	-0.01%
2024/03/13	2.1	606.97	3	608.04	609.00	-1	1,739	-0.06%
2024/03/12	5	603.80	5.1	610.21	612.00	-0.1	1,717	0.00%
2024/03/11	5.2	606.35	2	602.00	608.00	3.2	1,713	0.19%
2024/03/08	11	606.23	10.2	609.29	606.00	0.8	1,720	0.05%
2024/03/07	1.1	601.48	30.1	587.43	596.00	-29	1,631	-1.78%
2024/03/06	1	575.00	0.4	575.27	576.00	0.6	1,599	0.04%
2024/03/05	6	575.33	0.5	576.80	575.00	5.5	1,628	0.34%
2024/03/04	1	571.00	0	0.00	572.00	1	1,665	0.06%
2024/03/01	4.1	559.91	0	0.00	560.00	4.1	1,729	0.24%
2024/02/29	0.2	559.00	0	0.00	558.00	0.2	1,719	0.01%
2024/02/27	0	572.44	0.1	566.00	555.00	-0.1	1,691	0.00%
2024/02/26	0	0.00	0	579.00	575.00	0	1,691	0.00%
2024/02/23	0	0.00	0.9	572.56	568.00	-0.9	1,688	-0.05%
2024/02/22	0	571.00	0.1	571.00	575.00	-0.1	1,685	0.00%
2024/02/21	0	0.00	0.6	566.08	562.00	-0.6	1,683	-0.04%
2024/02/20	1	560.00	0	0.00	560.00	1	1,680	0.06%
2024/02/19	3	558.00	0.2	563.00	560.00	2.9	1,688	0.17%
2024/02/16	0	0.00	2.5	548.70	562.00	-2.5	1,715	-0.15%
2024/02/15	1.8	558.90	1	555.00	555.00	0.8	1,696	0.05%
2024/02/05	1	584.00	2	576.00	579.00	-1	1,651	-0.06%
2024/02/01	7	579.29	1	580.00	577.00	6	1,665	0.36%
2024/01/31	5	584.20	0	0.00	579.00	5	1,705	0.29%
2024/01/30	2	588.50	0	0.00	586.00	2	1,721	0.12%
2024/01/29	1.1	583.19	0.3	588.00	588.00	0.8	1,764	0.04%
2024/01/26	9	584.00	0	0.00	584.00	9	1,792	0.50%
2024/01/25	0.1	593.00	0	0.00	594.00	0.1	1,813	0.00%
2024/01/22	0	0.00	4	592.00	589.00	-4	1,831	-0.22%
2024/01/19	0	580.00	0	0.00	582.00	0	1,830	0.00%
2024/01/18	7	579.00	0	0.00	580.00	7	1,820	0.38%
2024/01/17	3.1	575.80	1	573.00	577.00	2.1	1,797	0.12%
2024/01/16	5.1	591.22	0	0.00	591.00	5.1	1,767	0.29%
2024/01/15	1	598.04	4	604.00	603.00	-3	1,751	-0.17%
2024/01/12	0	0.00	2	592.00	598.00	-2	1,745	-0.11%
2024/01/11	0	0.00	5	601.00	601.00	-5	1,737	-0.29%
2024/01/10	0.1	585.00	0	0.00	588.00	0.1	1,727	0.00%
2024/01/09	7	591.71	1	589.00	589.00	6	1,729	0.35%
2024/01/08	0	585.00	0	0.00	586.00	0	1,727	0.00%
2024/01/05	2	586.00	1	590.00	584.00	1	1,726	0.06%
2024/01/04	1.1	576.08	0	0.00	579.00	1.1	1,719	0.06%
2024/01/03	1.2	567.50	2	571.00	573.00	-0.8	1,725	-0.05%
2024/01/02	2	588.91	0	0.00	580.00	2	1,688	0.12%
2023/12/28	0.1	588.00	2.2	591.00	588.00	-2.1	1,668	-0.12%
2023/12/27	4	607.24	10.5	599.35	598.00	-6.5	1,629	-0.40%
2023/12/26	1	608.09	0	0.00	615.00	1	1,595	0.06%
2023/12/22	0.1	609.00	0	0.00	612.00	0.1	1,587	0.00%
2023/12/21	0	614.00	0	0.00	614.00	0	1,576	0.00%
2023/12/20	2	619.00	1	613.00	613.00	1	1,570	0.06%
2023/12/19	2.1	615.00	1	613.00	615.00	1.1	1,553	0.07%
2023/12/18	1.1	627.76	1	629.91	626.00	0	1,534	0.00%
2023/12/15	7	628.43	7	627.71	628.00	0	1,520	0.00%
2023/12/14	1	611.03	6.1	613.80	613.00	-5.1	1,461	-0.35%
2023/12/13	0.3	614.56	1	620.00	610.00	-0.7	1,447	-0.05%
2023/12/12	4.2	607.35	7.8	609.66	622.00	-3.7	1,439	-0.25%
2023/12/11	0	0.00	0	586.63	589.00	0	1,389	0.00%
2023/12/08	1	584.00	0	0.00	579.00	1	1,389	0.07%
2023/12/07	3	583.62	1.1	582.76	575.00	2	1,380	0.14%
2023/12/06	2.1	588.59	3	594.00	587.00	-1	1,365	-0.07%
2023/12/05	0.1	591.00	2	589.07	594.00	-2	1,361	-0.15%
2023/12/04	0.1	586.08	4	587.00	589.00	-3.9	1,333	-0.29%
2023/12/01	0.1	580.00	0	0.00	582.00	0.1	1,308	0.01%
2023/11/30	1	586.00	2.1	592.81	584.00	-1.1	1,291	-0.09%
2023/11/29	0	578.00	0.1	584.71	584.00	-0.1	1,259	0.00%
2023/11/28	0	0.00	7.1	574.26	580.00	-7.1	1,217	-0.58%
2023/11/27	3	537.00	1.6	536.86	537.00	1.4	1,148	0.13%
2023/11/24	0	0.00	2.1	535.00	535.00	-2.1	1,140	-0.18%
2023/11/22	0.1	525.00	2	524.05	525.00	-2	1,130	-0.17%
2023/11/21	0	0.00	0	531.00	532.00	0	1,120	0.00%
2023/11/20	0.1	526.60	8.1	527.76	526.00	-8	1,126	-0.71%
2023/11/17	0	0.00	0.1	532.00	532.00	-0.1	1,131	-0.01%
2023/11/16	1	531.00	1	535.00	536.00	0	1,127	0.00%
2023/11/15	0	525.00	1	534.00	532.00	-1	1,113	-0.09%
2023/11/13	5.1	523.98	3	522.00	522.00	2.1	1,087	0.19%
2023/11/10	3	514.67	1	515.00	515.00	2	1,084	0.18%
2023/11/09	0.2	511.00	0	512.00	514.00	0.2	1,090	0.02%
2023/11/08	0.6	516.17	4	511.03	512.00	-3.4	1,091	-0.31%
2023/11/07	1.8	517.71	1	519.03	521.00	0.7	1,048	0.07%
2023/11/06	3.4	517.81	3	519.66	520.00	0.4	1,042	0.03%
2023/11/03	2.1	507.53	0	0.00	510.00	2.1	1,007	0.21%
2023/11/02	7	502.43	5.2	504.83	506.00	1.8	1,005	0.18%
2023/11/01	1	500.00	2.6	495.54	499.50	-1.6	989	-0.16%
2023/10/31	0.1	480.50	1.1	481.68	474.50	-1	959	-0.10%
2023/10/30	1	474.00	0	0.00	481.50	1	998	0.10%
2023/10/27	1.6	468.59	0	0.00	470.00	1.6	1,007	0.16%
2023/10/26	0.1	468.50	0	0.00	462.50	0.1	1,009	0.00%
2023/10/25	0	0.00	0.1	477.50	476.50	-0.1	1,011	-0.01%
2023/10/24	0.5	473.50	1	473.00	474.50	-0.5	1,024	-0.05%
2023/10/20	0.2	478.33	0	0.00	480.00	0.2	1,069	0.01%
2023/10/19	0.1	478.50	0.1	476.50	478.00	0	1,079	0.00%
2023/10/17	0.4	483.71	0	0.00	478.00	0.4	1,099	0.03%
2023/10/16	1.1	475.22	0	0.00	478.00	1.1	1,122	0.10%
2023/10/13	1	480.50	0	0.00	481.00	1	1,171	0.09%
2023/10/12	0	475.72	1	478.00	481.00	-1	1,194	-0.08%
2023/10/11	0	0.00	3	474.00	471.50	-3	1,224	-0.24%
2023/10/05	2	457.50	0	0.00	461.00	2	1,284	0.16%
2023/10/02	0	0.00	1	461.00	463.00	-1	1,292	-0.08%
2023/09/28	0.2	458.33	0	0.00	453.50	0.2	1,294	0.01%
2023/09/27	0.1	465.50	0	0.00	462.00	0.1	1,285	0.00%
2023/09/26	0	468.00	0	0.00	466.50	0	1,287	0.00%
2023/09/21	0.1	471.50	0	0.00	468.50	0.1	1,285	0.01%
2023/09/20	0.1	477.00	0	0.00	472.50	0.1	1,285	0.01%
2023/09/15	1	480.50	0	483.00	483.00	1	1,319	0.07%
2023/09/14	0.1	477.50	0	0.00	478.50	0.1	1,303	0.01%
2023/09/11	0.1	464.50	0	0.00	462.50	0.1	1,286	0.01%
2023/09/04	0.3	470.90	0	0.00	474.00	0.3	1,318	0.02%
2023/09/01	0	467.50	2	467.50	467.00	-2	1,326	-0.15%
2023/08/28	0	0.00	0	465.50	465.00	0	1,323	0.00%
2023/08/24	3	460.82	0	0.00	461.00	3	1,337	0.23%
2023/08/23	0	459.00	0	0.00	460.00	0	1,364	0.00%
2023/08/22	1	447.56	0	0.00	447.50	1	1,385	0.07%
2023/08/21	0.1	450.50	0	0.00	447.00	0.1	1,398	0.00%
2023/08/18	0	0.00	0.1	457.50	456.00	-0.1	1,396	-0.01%
2023/08/17	0	458.00	1	451.50	457.50	-1	1,405	-0.07%
2023/08/16	0.2	453.00	0	0.00	451.00	0.2	1,404	0.01%
2023/08/15	0	460.00	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0.2	467.25	0	0.00	463.50	0.2	1,414	0.01%
2023/08/10	0.2	474.00	0.3	475.02	472.00	-0.1	1,428	-0.01%
2023/08/09	0.1	482.00	1	480.00	479.00	-1	1,421	-0.07%
2023/08/08	3.2	484.97	0	0.00	481.00	3.2	1,423	0.23%
2023/08/07	2	495.00	2	497.00	495.00	0	1,406	0.00%
2023/08/02	0.2	505.33	0	0.00	499.00	0.2	1,403	0.01%
2023/08/01	0.1	515.00	0	0.00	512.00	0.1	1,369	0.01%
2023/07/31	0.1	515.00	0	514.00	514.00	0.1	1,359	0.01%
2023/07/26	0.2	514.47	0	0.00	506.00	0.2	1,391	0.01%
2023/07/25	0.1	524.00	0	0.00	523.00	0.1	1,383	0.01%
2023/07/21	1.1	510.91	1	511.00	511.00	0.1	1,369	0.01%
2023/07/19	1.4	526.93	2	525.00	517.00	-0.6	1,359	-0.04%
2023/07/18	1.1	524.00	1	535.00	542.00	0.1	1,334	0.01%
2023/07/17	1.1	529.09	0	0.00	530.00	1.1	1,298	0.08%
2023/07/14	0	0.00	1	534.92	532.00	-1	1,315	-0.08%
2023/07/13	2.1	520.00	1	518.00	514.00	1.1	1,286	0.09%
2023/07/12	0	517.00	0	0.00	515.00	0	1,264	0.00%
2023/07/11	0	0.00	0.1	497.00	495.50	-0.1	1,228	-0.01%
2023/07/10	1	496.00	1	490.50	490.00	0	1,249	0.00%
2023/07/07	0	0.00	5	489.00	491.00	-5	1,255	-0.40%
2023/07/06	5	495.50	0	0.00	493.50	5	1,253	0.40%
2023/07/04	0.1	505.00	0	0.00	503.00	0.1	1,266	0.00%
2023/06/30	0.1	500.00	0	0.00	497.00	0.1	1,292	0.00%
2023/06/28	0.1	497.00	5	498.00	491.00	-5	1,313	-0.38%
2023/06/27	5.1	492.06	0	0.00	494.00	5.1	1,336	0.38%
2023/06/26	0	495.00	0	496.00	491.50	0	1,335	0.00%
2023/06/21	0	0.00	4	492.50	493.50	-4	1,335	-0.30%
2023/06/20	4	507.00	0	0.00	507.00	4	1,331	0.30%
2023/06/19	0	512.00	0	0.00	511.00	0	1,367	0.00%
2023/06/15	0	0.00	5	515.00	516.00	-5	1,368	-0.37%
2023/06/14	1	512.00	2.2	514.10	512.00	-1.2	1,409	-0.09%
2023/06/13	2.1	519.93	3	517.33	518.00	-1	1,462	-0.06%
2023/06/12	0.2	512.00	0	0.00	509.00	0.2	1,466	0.01%
2023/06/09	1	507.00	0.3	511.00	511.00	0.7	1,481	0.04%
2023/06/08	2	511.50	0	0.00	507.00	2	1,496	0.13%
2023/06/06	0.1	513.00	1	512.97	511.00	-0.9	1,506	-0.06%
2023/06/05	1	512.00	6.2	512.97	513.00	-5.2	1,515	-0.34%
2023/06/01	1.2	504.14	0	0.00	504.00	1.2	1,540	0.08%
2023/05/31	1	505.00	0	0.00	504.00	1	1,563	0.06%
2023/05/30	4.3	508.86	0	0.00	509.00	4.3	1,566	0.27%
2023/05/29	2.1	509.05	4	510.50	507.00	-1.9	1,584	-0.12%
2023/05/26	0	0.00	0	498.65	499.00	0	1,568	0.00%
2023/05/24	1	490.00	0	488.00	492.00	1	1,566	0.06%
2023/05/23	2	487.00	3	488.98	491.00	-1	1,569	-0.06%
2023/05/19	3	487.00	3	485.00	484.50	0	1,568	0.00%
2023/05/18	1	485.50	1	485.00	484.50	0	1,564	0.00%
2023/05/16	0	477.50	1	475.00	475.50	-1	1,568	-0.06%
2023/05/15	0.1	465.00	3	466.00	465.00	-2.9	1,582	-0.19%
2023/05/12	4	465.75	0	0.00	464.00	4	1,595	0.25%
2023/05/11	0	0.00	0.2	469.32	466.50	-0.2	1,594	-0.02%
2023/05/10	0.1	472.75	0	0.00	471.00	0.1	1,612	0.01%
2023/05/09	2	479.00	3	477.00	477.00	-1	1,620	-0.06%
2023/05/08	2	481.21	2.2	481.00	479.50	-0.1	1,648	-0.01%
2023/05/05	1	478.00	1	477.00	479.00	0	1,667	0.00%
2023/05/03	1	473.27	0	0.00	472.50	1	1,713	0.06%
2023/05/02	0	0.00	0.1	490.00	491.00	-0.1	1,702	-0.01%
2023/04/28	2.2	485.46	2	483.26	481.00	0.2	1,778	0.01%
2023/04/27	0	482.50	0	0.00	482.00	0	1,788	0.00%
2023/04/26	1	470.00	0	0.00	476.50	1	1,821	0.05%
2023/04/25	5	482.31	5	475.50	478.50	0	1,846	0.00%
2023/04/24	2.1	475.07	0.3	476.50	477.00	1.8	1,855	0.09%
2023/04/21	0.1	485.00	2	484.00	477.00	-1.9	1,880	-0.10%
2023/04/20	3	483.83	2.1	481.71	482.00	0.9	1,892	0.05%
2023/04/19	2.1	486.55	1	495.50	481.00	1.1	1,930	0.06%
2023/04/18	0.1	505.45	0	0.00	497.50	0.1	1,898	0.00%
2023/04/17	1.1	506.20	0	0.00	507.00	1.1	1,900	0.06%
2023/04/14	1	518.00	0	0.00	514.00	1	1,911	0.05%
2023/04/13	0	514.00	0	0.00	517.00	0	1,919	0.00%
2023/04/12	1.2	523.15	0	0.00	518.00	1.2	1,901	0.06%
2023/04/11	1.1	519.19	2	522.50	522.00	-0.9	1,904	-0.05%
2023/04/10	1	519.00	1	525.00	519.00	0	1,914	0.00%
2023/04/07	3.2	512.75	0	0.00	513.00	3.2	1,899	0.17%
2023/04/06	1.1	512.17	1	513.00	512.00	0.1	1,899	0.00%
2023/03/31	4	518.25	1.2	525.50	518.00	2.8	1,918	0.15%
2023/03/30	3	511.33	1	514.00	515.00	2	1,905	0.10%
2023/03/29	1.2	508.67	1	511.02	511.00	0.2	1,915	0.01%
2023/03/28	5	530.60	12.2	516.23	517.00	-7.2	1,917	-0.37%
2023/03/27	3	527.00	4.1	527.24	528.00	-1.1	1,907	-0.06%
2023/03/24	0.1	526.00	0	525.00	525.00	0	1,921	0.00%
2023/03/23	9	523.56	6	523.00	526.00	3	1,916	0.15%
2023/03/22	5.2	514.43	1	518.00	523.00	4.2	1,904	0.22%
2023/03/21	3	507.67	0	0.00	509.00	3	1,883	0.16%
2023/03/20	0	0.00	1.1	503.09	506.00	-1.1	1,889	-0.06%
2023/03/17	7	507.86	8	501.00	502.00	-1	1,896	-0.05%
2023/03/16	13	500.46	17	502.15	505.00	-4	1,864	-0.21%
2023/03/15	2	490.25	0	0.00	487.50	2	1,844	0.11%
2023/03/14	2	490.51	0	0.00	488.50	2	1,835	0.11%
2023/03/10	2	504.00	0	0.00	504.00	2	1,829	0.11%
2023/03/09	0.1	516.00	0	0.00	514.00	0.1	1,864	0.00%
2023/03/07	6	517.67	2	515.00	515.00	4	1,900	0.21%
2023/03/06	1	511.01	0	0.00	510.00	1	1,897	0.05%
2023/03/02	0.2	512.00	0	0.00	508.00	0.2	1,953	0.01%
2023/03/01	1	508.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	2	517.50	1	524.00	525.00	1	1,983	0.05%
2023/02/17	0	0.00	1	515.00	517.00	-1	2,283	-0.04%
2023/02/16	0	0.00	1	515.00	519.00	-1	2,347	-0.04%
2023/02/15	0.1	516.17	0	0.00	513.00	0.1	2,482	0.00%
2023/02/13	4	519.00	3	517.67	523.00	1	2,613	0.04%
2023/02/09	0	542.00	4.3	542.87	543.00	-4.3	2,682	-0.16%
2023/02/08	1	540.00	1	540.00	540.00	0	2,716	0.00%
2023/02/06	1.6	525.69	1	525.00	524.00	0.6	2,853	0.02%
2023/02/03	0	0.00	1	541.00	542.00	-1	2,857	-0.03%
2023/02/02	1	543.00	1.4	544.35	547.00	-0.4	2,880	-0.01%
2023/02/01	2	525.00	4	526.25	527.00	-2	2,873	-0.07%
2023/01/31	1	521.00	3.3	523.58	523.00	-2.3	2,892	-0.08%
2023/01/30	4	509.75	6	522.67	530.00	-2	2,883	-0.07%
2023/01/17	1	489.00	1	492.00	493.00	0	2,823	0.00%
2023/01/16	2	490.25	1	491.98	493.50	1	2,834	0.03%
2023/01/13	0	0.00	2	485.50	486.00	-2	2,810	-0.07%
2023/01/12	1	477.00	1	477.00	481.00	0	2,796	0.00%
2023/01/10	1	468.00	0	0.00	470.00	1	2,790	0.04%
2023/01/09	1	459.00	0	0.00	468.00	1	2,799	0.04%
2023/01/06	1	442.00	0	441.50	445.00	1	2,772	0.04%
2023/01/05	2	436.50	0	0.00	436.00	2	2,791	0.07%
2023/01/04	2	441.50	5	442.60	443.00	-3	2,809	-0.11%
2022/12/28	0	429.40	0	0.00	428.00	0	2,899	0.00%
2022/12/27	0	0.00	0.1	443.00	440.00	-0.1	2,910	0.00%
2022/12/26	1	435.00	0	0.00	438.00	1	2,937	0.03%
2022/12/23	2	436.50	0	0.00	435.50	2	2,979	0.07%
2022/12/22	0	448.00	1	450.00	447.00	-1	2,987	-0.03%
2022/12/21	1	441.50	0	0.00	441.50	1	3,010	0.03%
2022/12/20	0	449.00	0	0.00	443.50	0	3,051	0.00%
2022/12/16	0	0.00	1	458.50	455.50	-1	3,084	-0.03%
2022/12/15	1	469.00	1	472.00	471.50	0	3,080	0.00%
2022/12/14	2	465.75	2	468.00	470.50	0	3,097	0.00%
2022/12/12	0	0.00	0	456.00	460.50	0	3,086	0.00%
2022/12/09	1	467.50	1	468.50	463.00	0	3,108	0.00%
2022/12/07	2	464.25	1	466.50	462.00	1	3,132	0.03%
2022/12/06	0	0.00	0.2	479.00	476.50	-0.2	3,112	0.00%
2022/12/05	6	494.33	6	489.58	485.50	0	3,110	0.00%
2022/12/02	0	0.00	0.1	485.00	489.00	-0.1	3,109	0.00%
2022/12/01	1	484.50	3.1	489.53	486.00	-2.1	3,123	-0.07%
2022/11/30	0	0.00	0	471.00	470.00	0	3,087	0.00%
2022/11/29	1	463.01	0.2	467.00	465.00	0.8	3,087	0.03%
2022/11/28	1.1	474.95	0	0.00	472.00	1.1	3,071	0.03%
2022/11/25	1	489.50	1	480.50	480.00	0	3,082	0.00%
2022/11/24	5.3	481.97	4	484.37	484.50	1.3	3,066	0.04%
2022/11/23	2.1	477.75	3.2	470.69	466.00	-1.1	3,034	-0.04%
2022/11/22	0	0.00	0.1	469.00	476.50	-0.1	3,032	0.00%
2022/11/21	3.1	477.36	2.3	475.67	475.00	0.8	3,019	0.03%
2022/11/18	4	484.38	1.3	471.42	476.00	2.7	3,014	0.09%
2022/11/17	4	485.63	4	485.77	486.00	0	2,952	0.00%
2022/11/16	2	496.00	1	495.97	495.00	1	2,918	0.03%
2022/11/15	5.1	473.64	5.1	487.88	499.00	0	2,841	0.00%
2022/11/14	0	0.00	2.4	458.12	463.50	-2.4	2,743	-0.09%
2022/11/11	2.1	449.16	8.9	457.43	460.00	-6.8	2,687	-0.25%
2022/11/10	1	412.00	2	417.25	424.00	-1	2,573	-0.04%
2022/11/09	1	400.00	1.1	400.52	402.00	-0.1	2,506	0.00%
2022/11/08	3	392.17	4	394.25	391.00	-1	2,482	-0.04%
2022/11/07	2.1	380.63	6.1	383.22	382.50	-4	2,425	-0.16%
2022/11/04	5.1	374.36	15	376.57	379.50	-9.9	2,415	-0.41%
2022/11/03	4.1	368.55	4	370.88	372.00	0.1	2,390	0.00%
2022/11/02	16	370.06	10	365.64	362.50	6	2,358	0.25%
2022/11/01	2	360.00	4	359.88	359.50	-2	2,257	-0.09%
2022/10/31	3	357.79	2	356.50	358.50	1	2,272	0.05%
2022/10/27	3	355.00	0.2	352.00	354.00	2.9	2,250	0.13%
2022/10/26	2	340.21	2	339.50	341.50	0	2,251	0.00%
2022/10/25	1	337.50	1	340.00	335.50	0	2,242	0.00%
2022/10/24	0	350.00	0	0.00	340.50	0	2,264	0.00%
2022/10/20	0	338.00	0	0.00	341.00	0	2,280	0.00%
2022/10/18	2	351.50	1.1	348.24	350.00	1	2,305	0.04%
2022/10/17	1.1	334.14	2.1	339.24	351.50	-1.1	2,354	-0.04%
2022/10/14	1.1	354.86	0.1	353.00	353.00	1.1	2,372	0.04%
2022/10/13	0.1	337.50	1	336.00	333.50	-1	2,417	-0.04%
2022/10/12	1.1	340.52	0	0.00	344.00	1.1	2,419	0.04%
2022/10/11	1.1	350.94	1.1	343.95	340.50	0	2,422	0.00%
2022/10/06	4	386.75	4.1	385.49	388.50	-0.1	2,431	0.00%
2022/10/05	0	0.00	0.1	384.67	384.50	-0.1	2,444	0.00%
2022/10/04	0	373.00	1	371.50	376.50	-1	2,452	-0.04%
2022/10/03	1.2	359.37	0	0.00	359.00	1.2	2,449	0.05%
2022/09/29	3	368.93	3	362.00	359.50	0	2,451	0.00%
2022/09/28	2.2	378.17	2	367.75	362.00	0.2	2,461	0.01%
2022/09/27	0	373.00	2	377.00	378.00	-2	2,458	-0.08%
2022/09/26	1.1	390.03	1	390.50	382.00	0.1	2,447	0.01%
2022/09/23	0.1	415.61	0	0.00	408.00	0.1	2,455	0.00%
2022/09/22	1	415.00	1	418.00	416.50	0	2,497	0.00%
2022/09/21	0.6	428.08	0	0.00	422.50	0.6	2,562	0.02%
2022/09/19	0.1	433.33	0	0.00	431.50	0.1	2,630	0.00%
2022/09/16	4.1	442.72	3	437.50	432.00	1.1	2,637	0.04%
2022/09/15	2	455.98	0	0.00	450.00	2	2,637	0.08%
2022/09/14	3	443.83	3	449.00	455.00	0	2,663	0.00%
2022/09/13	1	462.00	0	0.00	464.00	1	2,660	0.04%
2022/09/12	0	0.00	2	468.50	468.50	-2	2,681	-0.07%
2022/09/08	1	456.50	4	456.13	458.00	-3	2,706	-0.11%
2022/09/07	4.2	438.56	2	447.00	440.00	2.2	2,715	0.08%
2022/09/06	0	0.00	1	455.00	452.00	-1	2,699	-0.04%
2022/09/05	2	462.23	1	452.50	453.00	1	2,704	0.04%
2022/09/02	1	472.00	1	468.50	466.00	0	2,719	0.00%
2022/09/01	5.1	471.96	0	0.00	471.50	5.1	2,727	0.19%
2022/08/31	0	0.00	5	483.30	486.00	-5	2,755	-0.18%
2022/08/30	1	472.50	0	0.00	482.00	1	2,744	0.04%
2022/08/29	7.4	475.76	8	467.75	471.00	-0.6	2,740	-0.02%
2022/08/26	3	511.00	5	504.60	500.00	-2	2,726	-0.07%
2022/08/25	0	0.00	0	498.00	501.00	0	2,747	0.00%
2022/08/24	5	497.20	3	489.00	489.00	2	2,761	0.07%
2022/08/23	3.3	490.56	2.1	493.05	490.50	1.2	2,831	0.04%
2022/08/22	1.1	503.29	1	501.00	497.00	0.1	2,895	0.00%
2022/08/19	6	515.83	1.1	514.33	514.00	4.9	2,890	0.17%
2022/08/18	0	0.00	5.2	495.80	506.00	-5.2	2,873	-0.18%
2022/08/17	3.2	508.75	1	512.00	503.00	2.2	2,864	0.08%
2022/08/16	0	0.00	0.1	510.00	509.00	-0.1	2,871	0.00%
2022/08/15	1	485.50	2	489.50	495.00	-1	2,840	-0.03%
2022/08/12	1	481.50	1	479.00	484.50	0	2,828	0.00%
2022/08/11	0	0.00	3.1	481.79	481.50	-3.1	2,846	-0.11%
2022/08/10	4	467.63	3	467.50	464.00	1	2,850	0.04%
2022/08/09	4	476.63	2	476.25	475.00	2	2,861	0.07%
2022/08/08	0.1	473.00	0.1	469.00	474.00	0	2,896	0.00%
2022/08/05	2.1	463.67	3	474.50	475.50	-0.9	2,966	-0.03%
2022/08/04	4.1	447.81	5	448.20	448.00	-0.9	2,946	-0.03%
2022/08/03	5	456.70	5	457.50	457.50	0	2,951	0.00%
2022/08/02	2.1	445.00	2	447.75	455.00	0.1	2,956	0.00%
2022/07/29	7	466.13	12	457.54	454.00	-5	2,974	-0.17%
2022/07/28	5.1	465.16	1	467.00	459.00	4.1	2,996	0.14%
2022/07/27	3	448.83	3	453.17	459.50	0	3,024	0.00%
2022/07/26	1	443.32	1	443.50	446.00	0	3,003	0.00%
2022/07/25	5	462.89	5	460.20	461.00	0	2,993	0.00%
2022/07/22	6	470.58	4	478.38	478.00	2	2,992	0.07%
2022/07/21	3	458.17	2.2	454.10	465.00	0.9	3,011	0.03%
2022/07/20	0	0.00	1.1	443.48	449.50	-1.1	3,009	-0.04%
2022/07/19	0	0.00	2	430.50	430.50	-2	2,986	-0.07%
2022/07/18	1	435.00	1.4	436.42	436.50	-0.4	2,973	-0.01%
2022/07/15	5.1	427.11	8	426.50	435.50	-2.9	2,952	-0.10%
2022/07/14	0	0.00	0.1	418.00	422.00	-0.1	2,945	0.00%
2022/07/13	5.4	415.90	5	415.20	408.50	0.4	2,908	0.01%
2022/07/12	3.2	409.63	1	405.50	403.50	2.2	2,880	0.07%
2022/07/11	0.2	439.00	0	437.00	435.50	0.2	2,857	0.01%
2022/07/08	2	433.05	2.1	439.36	433.50	-0.1	2,844	0.00%
2022/07/07	3.1	419.21	4	423.00	423.50	-0.9	2,822	-0.03%
2022/07/06	7.3	411.89	2	415.50	407.50	5.3	2,814	0.19%
2022/07/05	2	438.41	1	433.50	428.00	1	2,787	0.04%
2022/07/04	3	433.33	1.1	430.80	430.50	2	2,771	0.07%
2022/07/01	2.7	450.82	3.2	438.30	436.50	-0.5	2,738	-0.02%
2022/06/30	7.2	462.01	9	459.61	453.00	-1.8	2,687	-0.07%
2022/06/29	6.2	478.71	2	478.25	475.50	4.2	2,631	0.16%
2022/06/28	10.1	495.41	3	491.33	493.00	7.1	2,549	0.28%
2022/06/27	1	504.00	3.1	520.06	519.00	-2.1	2,498	-0.08%
2022/06/24	2	495.51	1	494.50	492.00	1	2,467	0.04%
2022/06/23	2	501.37	1	494.00	497.00	1	2,459	0.04%
2022/06/22	2.1	502.57	2.1	504.86	501.00	0	2,455	0.00%
2022/06/21	3	508.33	3	516.05	521.00	0	2,429	0.00%
2022/06/20	2.2	523.45	1	518.00	502.00	1.2	2,415	0.05%
2022/06/17	10	535.00	6.1	530.02	530.00	3.9	2,381	0.16%
2022/06/16	6.1	583.89	4	568.00	558.00	2.1	2,362	0.09%
2022/06/15	5	580.62	4.1	576.94	576.00	0.9	2,360	0.04%
2022/06/14	4	578.75	2	581.00	584.00	2	2,421	0.08%
2022/06/13	2.3	586.12	0	580.00	577.00	2.2	2,456	0.09%
2022/06/10	2.1	612.59	0	0.00	617.00	2.1	2,452	0.08%
2022/06/09	0.2	617.00	1.1	628.99	625.00	-0.9	2,452	-0.04%
2022/06/07	2.1	616.25	3	607.67	608.00	-0.9	2,419	-0.04%
2022/06/06	2	612.00	1	618.00	618.00	1	2,428	0.04%
2022/06/02	1	621.00	0	615.00	626.00	1	2,463	0.04%
2022/06/01	2	617.50	1.1	620.82	622.00	0.9	2,500	0.04%
2022/05/31	5.2	616.60	5	623.60	624.00	0.2	2,499	0.01%
2022/05/30	2	604.99	7.3	591.01	604.00	-5.3	2,425	-0.22%
2022/05/27	0	0.00	1	553.00	557.00	-1	2,347	-0.04%
2022/05/26	1	551.00	1	539.00	538.00	0	2,358	0.00%
2022/05/25	1	545.00	1	548.00	547.00	0	2,377	0.00%
2022/05/24	1	567.75	0	0.00	540.00	1	2,407	0.04%
2022/05/23	0	0.00	1	572.00	567.00	-1	2,377	-0.04%
2022/05/20	1	566.00	0	0.00	574.00	1	2,382	0.04%
2022/05/19	2	558.50	3	560.00	575.00	-1	2,374	-0.04%
2022/05/18	2	586.50	3.1	575.96	575.00	-1.1	2,354	-0.04%
2022/05/17	4	562.08	3	565.67	574.00	1	2,334	0.04%
2022/05/16	7	570.71	5	570.20	561.00	2	2,328	0.09%
2022/05/13	1	553.00	4.2	560.63	556.00	-3.2	2,284	-0.14%
2022/05/12	2.1	518.11	7	522.71	514.00	-4.9	2,236	-0.22%
2022/05/11	4.1	536.44	5	531.40	533.00	-1	2,286	-0.04%
2022/05/10	1	529.99	0	0.00	527.00	1	2,348	0.04%
2022/05/09	1	528.09	1	532.00	528.00	0	2,396	0.00%
2022/05/06	3	548.00	0	0.00	554.00	3	2,483	0.12%
2022/05/05	1	571.59	4.1	566.26	569.00	-3.1	2,574	-0.12%
2022/05/04	3.1	546.60	6	546.83	543.00	-2.9	2,529	-0.11%
2022/05/03	2	518.50	1	519.00	519.00	1	2,508	0.04%
2022/04/29	2	526.97	0.1	525.51	520.00	2	2,569	0.08%
2022/04/28	1.1	515.40	8.1	516.37	516.00	-7	2,592	-0.27%
2022/04/27	10.1	502.74	0	0.00	498.00	10.1	2,596	0.39%
2022/04/26	2	544.51	2	541.44	531.00	0	2,571	0.00%
2022/04/25	8.1	549.23	0.1	546.00	549.00	8	2,611	0.31%
2022/04/22	2.1	582.50	0	0.00	579.00	2.1	2,619	0.08%
2022/04/21	1	594.00	1	591.00	592.00	0	2,645	0.00%
2022/04/20	1.4	584.16	0	596.00	580.00	1.4	2,695	0.05%
2022/04/19	0	602.95	1	601.00	601.00	-1	2,754	-0.04%
2022/04/18	1	604.00	0	0.00	600.00	1	2,788	0.04%
2022/04/15	1.4	603.32	0	0.00	602.00	1.4	2,794	0.05%
2022/04/14	1	617.05	0	0.00	623.00	1	2,796	0.04%
2022/04/13	0	617.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	3.2	613.65	0	0.00	612.00	3.2	2,839	0.11%
2022/04/11	0	647.00	0	634.00	630.00	0	2,830	0.00%
2022/04/08	1	652.10	0	0.00	654.00	1	2,850	0.04%
2022/04/07	0.1	665.00	0.4	665.00	663.00	-0.4	2,862	-0.01%
2022/04/06	5.2	666.15	5.2	669.36	666.00	0.1	2,896	0.00%
2022/04/01	0	0.00	0.3	672.00	675.00	-0.3	2,917	-0.01%
2022/03/30	1.3	674.00	2	673.50	672.00	-0.7	2,961	-0.02%
2022/03/28	2	661.50	0	0.00	661.00	2	3,022	0.07%
2022/03/25	6.2	673.15	0	0.00	671.00	6.2	3,013	0.20%
2022/03/24	0	679.00	1	685.00	685.00	-1	2,991	-0.03%
2022/03/23	1	673.00	0	0.00	673.00	1	2,997	0.03%
2022/03/22	2.3	669.32	2	674.00	674.00	0.3	3,025	0.01%
2022/03/21	2.1	676.10	2	682.00	674.00	0.1	3,033	0.00%
2022/03/18	0	0.00	1.4	678.62	674.00	-1.4	3,026	-0.05%
2022/03/17	1.1	668.73	3.2	673.06	679.00	-2.1	3,000	-0.07%
2022/03/16	4	632.00	3	632.33	634.00	1	2,934	0.03%
2022/03/15	4.5	622.56	4	615.50	606.00	0.5	2,888	0.02%
2022/03/14	3	648.33	1	648.00	642.00	2	2,880	0.07%
2022/03/11	0	635.00	0	0.00	638.00	0	2,886	0.00%
2022/03/10	2.7	642.25	1	644.00	640.00	1.7	2,894	0.06%
2022/03/09	2	628.50	1	629.00	629.00	1	2,881	0.03%
2022/03/08	3.1	624.79	3.1	622.46	615.00	0.1	2,874	0.00%
2022/03/07	2.1	637.50	3	635.99	625.00	-0.9	2,849	-0.03%
2022/03/04	3.1	671.85	0	686.00	671.00	3	2,799	0.11%
2022/02/25	0	688.00	1.2	691.75	688.00	-1.2	2,907	-0.04%
2022/02/24	3.9	690.08	5.1	694.02	686.00	-1.2	2,908	-0.04%
2022/02/23	2.1	705.54	1	706.00	710.00	1.1	2,923	0.04%
2022/02/22	2.4	703.98	0	0.00	705.00	2.4	2,936	0.08%
2022/02/21	0	0.00	0	715.00	720.00	0	2,919	0.00%
2022/02/17	1	718.00	1	720.00	717.00	0	2,919	0.00%
2022/02/16	6	725.67	2	727.02	722.00	4	2,917	0.14%
2022/02/15	1	719.20	2.2	726.98	719.00	-1.2	2,924	-0.04%
2022/02/14	2.1	718.68	0.1	724.00	719.00	2	2,917	0.07%
2022/02/11	5.2	722.13	2.1	728.71	735.00	3.1	2,921	0.11%
2022/02/10	5.1	721.36	7	730.71	732.00	-1.9	2,865	-0.06%
2022/02/09	3	701.30	0	0.00	699.00	3	2,804	0.11%
2022/02/08	5.7	705.61	0	0.00	694.00	5.7	2,763	0.21%
2022/02/07	6.2	727.67	5	719.00	720.00	1.2	2,658	0.04%
2022/01/26	4.1	768.28	4	770.50	771.00	0.1	2,581	0.00%
2022/01/25	6.2	772.63	7.1	767.92	769.00	-0.9	2,621	-0.04%
2022/01/24	1.1	783.20	0.6	782.00	781.00	0.5	2,620	0.02%
2022/01/21	1.2	787.40	1	784.46	764.00	0.1	2,591	0.00%
2022/01/20	6.3	791.42	5	784.00	785.00	1.3	2,557	0.05%
2022/01/19	7.2	786.00	6	796.83	795.00	1.2	2,525	0.05%
2022/01/18	5.8	810.29	1	800.37	800.00	4.8	2,476	0.19%
2022/01/17	6.4	846.15	5	838.00	841.00	1.4	2,431	0.06%
2022/01/14	1	875.00	0.1	873.00	860.00	0.9	2,393	0.04%
2022/01/13	1.3	891.48	3.2	888.70	884.00	-1.9	2,366	-0.08%
2022/01/12	3.3	872.06	3.2	878.11	872.00	0	2,330	0.00%
2022/01/11	1.1	842.14	2	836.50	820.00	-1	2,252	-0.04%
2022/01/10	4.2	830.40	3	829.67	838.00	1.2	2,225	0.05%
2022/01/07	2	839.50	1	841.00	834.00	1	2,242	0.05%
2022/01/06	4	857.71	2.2	849.46	845.00	1.9	2,238	0.08%
2022/01/05	3	877.00	3	883.33	879.00	0	2,240	0.00%
2022/01/04	0	888.00	3	886.36	885.00	-3	2,239	-0.13%
2022/01/03	8	892.25	9	881.33	871.00	-1	2,234	-0.04%
2021/12/30	0	887.00	3	887.99	888.00	-3	2,236	-0.13%
2021/12/29	5	887.20	2.1	881.38	875.00	2.9	2,236	0.13%
2021/12/28	7	868.43	7.1	871.77	872.00	-0.1	2,230	-0.01%
2021/12/27	4	857.75	5.1	864.77	857.00	-1.1	2,238	-0.05%
2021/12/24	0	0.00	1	847.00	846.00	-1	2,234	-0.04%
2021/12/23	5	845.20	9.1	837.87	846.00	-4.1	2,237	-0.18%
2021/12/22	2	805.00	1	806.00	806.00	1	2,184	0.05%
2021/12/21	2.1	804.47	0	0.00	802.00	2.1	2,211	0.09%
2021/12/20	1	800.00	0	0.00	802.00	1	2,215	0.05%
2021/12/17	1	808.00	2	808.00	806.00	-1	2,219	-0.05%
2021/12/16	1	822.00	4	808.50	821.00	-3	2,223	-0.13%
2021/12/15	5	794.40	0	0.00	798.00	5	2,197	0.23%
2021/12/14	1	798.00	0	0.00	795.00	1	2,193	0.05%
2021/12/13	0	0.00	0	808.00	804.00	0	2,186	0.00%
2021/12/10	2	812.00	2	801.00	813.00	0	2,201	0.00%
2021/12/09	1	809.00	0.1	812.00	809.00	1	2,201	0.04%
2021/12/08	6.1	816.20	6	810.50	806.00	0.1	2,203	0.00%
2021/12/07	1	800.08	2	802.50	801.00	-1	2,206	-0.04%
2021/12/06	2	818.50	1	814.00	812.00	1	2,189	0.05%
2021/12/03	5	812.00	5	819.00	819.00	0	2,190	0.00%
2021/12/02	1	801.00	0	0.00	802.00	1	2,200	0.05%
2021/12/01	2	797.79	1	813.00	813.00	1	2,217	0.05%
2021/11/30	0	0.00	2	834.00	815.00	-2	2,207	-0.09%
2021/11/29	3	809.67	2	820.50	826.00	1	2,201	0.05%
2021/11/26	3	832.90	3	810.01	808.00	0	2,189	0.00%
2021/11/25	2	846.00	2.1	850.96	846.00	0	2,179	0.00%
2021/11/24	17	867.65	16.4	855.01	852.00	0.6	2,195	0.03%
2021/11/23	8	840.60	7.2	828.47	834.00	0.8	2,138	0.04%
2021/11/22	0	832.00	2	835.10	844.00	-2	2,175	-0.09%
2021/11/19	3.1	817.65	3.1	814.05	810.00	0.1	2,182	0.00%
2021/11/18	0	0.00	1	804.65	808.00	-1	2,193	-0.05%
2021/11/16	0	795.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	0	0.00	1.1	805.67	799.00	-1.1	2,215	-0.05%
2021/11/12	14.2	803.51	11	791.73	786.00	3.2	2,228	0.14%
2021/11/11	6	799.00	6.1	788.05	799.00	-0.1	2,219	0.00%
2021/11/10	6.4	795.06	7.3	782.35	795.00	-0.8	2,231	-0.04%
2021/11/09	7.1	778.97	8	765.13	779.00	-0.9	2,219	-0.04%
2021/11/08	11	762.36	8	769.49	758.00	3	2,240	0.13%
2021/11/05	8.1	770.68	7	777.57	773.00	1.1	2,243	0.05%
2021/11/04	6	755.00	6	761.33	755.00	0	2,220	0.00%
2021/11/03	8.2	757.52	7	772.57	751.00	1.2	2,217	0.05%
2021/11/02	14	784.63	27	769.26	771.00	-13	2,191	-0.59%
2021/11/01	10	768.80	4	774.75	780.00	6	2,137	0.28%
2021/10/29	8	759.75	4	764.50	760.00	4	2,149	0.19%
2021/10/28	1	748.00	1.1	754.29	746.00	-0.1	2,115	0.00%
2021/10/27	1	749.00	0	0.00	750.00	1	2,108	0.05%
2021/10/26	0	754.00	1	745.00	743.00	-1	2,099	-0.05%
2021/10/25	2.1	750.07	0	0.00	749.00	2.1	2,094	0.10%
2021/10/22	1.1	763.17	1	773.88	760.00	0	2,077	0.00%
2021/10/21	1	764.00	1	764.00	761.00	0	2,075	0.00%
2021/10/20	0	0.00	1	776.96	770.00	-1	2,067	-0.05%
2021/10/19	1	759.00	1	766.00	770.00	0	2,047	0.00%
2021/10/18	0	0.00	1	761.00	748.00	-1	2,036	-0.05%
2021/10/14	2	743.50	1	750.00	743.00	1	2,022	0.05%
2021/10/13	6.1	740.88	4	736.50	734.00	2.1	2,003	0.10%
2021/10/12	2	768.50	0.1	770.00	765.00	2	1,968	0.10%
2021/10/08	1	782.00	1	782.00	782.00	0	1,951	0.00%
2021/10/07	2.2	756.74	1	780.00	784.00	1.2	1,941	0.06%
2021/10/06	2.1	755.38	1	737.00	739.00	1.1	1,956	0.06%
2021/10/05	1.1	744.90	0	0.00	749.00	1.1	1,935	0.05%
2021/10/04	0.1	747.50	0	748.00	736.00	0	1,913	0.00%
2021/10/01	4.2	770.78	2	766.78	767.00	2.1	1,892	0.11%
2021/09/30	4.1	795.24	3	790.33	795.00	1.1	1,859	0.06%
2021/09/29	4.1	799.73	3	800.67	798.00	1.1	1,843	0.06%
2021/09/28	0	833.50	0	0.00	830.00	0	1,829	0.00%
2021/09/24	1	862.00	1	857.01	853.00	0	1,840	0.00%
2021/09/23	1	878.45	2	869.00	859.00	-1	1,885	-0.05%
2021/09/22	2.2	851.33	1	862.00	845.00	1.2	1,908	0.06%
2021/09/17	1	879.00	1	881.00	879.00	0	1,896	0.00%
2021/09/16	1.1	885.71	1	878.00	875.00	0.1	1,916	0.00%
2021/09/15	0.2	900.50	0	0.00	888.00	0.2	1,970	0.01%
2021/09/14	2	907.00	2	896.00	895.00	0	1,992	0.00%
2021/09/13	5	912.95	5	901.20	895.00	0	2,000	0.00%
2021/09/10	5	896.40	6.3	907.86	920.00	-1.3	2,004	-0.06%
2021/09/09	6	878.17	5	880.00	891.00	1	2,029	0.05%
2021/09/08	5.1	884.81	5.4	872.61	865.00	-0.3	2,048	-0.02%
2021/09/07	4.1	884.88	4.1	873.29	873.00	0.1	2,047	0.00%
2021/09/06	7	897.57	7.8	895.11	901.00	-0.8	2,027	-0.04%
2021/09/03	1	882.00	2.2	870.91	885.00	-1.2	1,996	-0.06%
2021/09/02	8	877.13	8	864.63	854.00	0	1,983	0.00%
2021/09/01	4.1	875.51	4.1	871.22	867.00	0	2,013	0.00%
2021/08/31	10	873.80	10	863.40	870.00	0	2,052	0.00%
2021/08/30	3	867.67	3.8	869.55	873.00	-0.8	2,052	-0.04%
2021/08/27	4.7	846.64	3.1	848.82	849.00	1.7	2,050	0.08%
2021/08/26	4	847.50	5	842.60	821.00	-1	2,048	-0.05%
2021/08/25	4	812.92	4	842.00	855.00	0	2,000	0.00%
2021/08/24	0	0.00	1	800.00	778.00	-1	1,960	-0.05%
2021/08/23	2	784.93	2	779.00	785.00	0	1,990	0.00%
2021/08/20	2	762.47	2	764.00	754.00	0	1,996	0.00%
2021/08/19	1	777.00	1	779.00	777.00	0	2,017	0.00%
2021/08/18	1	760.37	1	760.00	783.00	0	2,067	0.00%
2021/08/17	0	0.00	0.1	780.00	750.00	-0.1	2,165	0.00%
2021/08/16	1	779.00	0	0.00	790.00	1	2,160	0.05%
2021/08/13	0	770.50	1	777.00	768.00	-1	2,158	-0.05%
2021/08/12	4.4	782.20	3	781.00	791.00	1.4	2,150	0.06%
2021/08/11	2.3	809.08	2.3	801.10	799.00	0	2,137	0.00%
2021/08/10	0.3	837.04	0	0.00	829.00	0.3	2,174	0.01%
2021/08/09	0	851.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	6.1	862.07	3	865.00	863.00	3.1	2,294	0.14%
2021/08/04	3.2	888.58	4.1	897.53	893.00	-0.8	2,485	-0.03%
2021/07/30	0.1	858.00	0	0.00	847.00	0.1	2,711	0.00%
2021/07/29	0	860.00	0	857.00	862.00	0	2,830	0.00%
2021/07/28	0	844.81	0	0.00	842.00	0	2,959	0.00%
2021/07/27	0	877.50	0	0.00	873.00	0	2,990	0.00%
2021/07/26	0	889.33	0	0.00	891.00	0	2,991	0.00%
2021/07/22	1	895.00	1	895.00	875.00	0	3,027	0.00%
2021/07/21	1	876.12	1	866.00	872.00	0	3,049	0.00%
2021/07/20	0.1	879.00	0	0.00	877.00	0.1	3,076	0.00%
2021/07/19	0.1	890.92	0	0.00	891.00	0.1	3,111	0.00%
2021/07/16	0	0.00	0.1	943.00	894.00	-0.1	3,176	0.00%
2021/07/15	1.1	900.52	0	0.00	905.00	1.1	3,255	0.03%
2021/07/14	1	919.00	0.1	921.00	915.00	1	3,378	0.03%
2021/07/13	1	964.00	5	938.80	933.00	-4	3,432	-0.12%
2021/07/12	0.1	901.00	0	0.00	901.00	0.1	3,404	0.00%
2021/07/09	0	0.00	1	887.00	886.00	-1	3,422	-0.03%
2021/07/08	3	917.67	3	903.33	900.00	0	3,465	0.00%
2021/07/05	0	0.00	1	915.00	910.00	-1	3,617	-0.03%
2021/07/02	2.1	916.95	1	921.00	907.00	1.1	3,751	0.03%
2021/07/01	2	898.50	2	906.00	900.00	0	3,789	0.00%
2021/06/30	10	927.70	8	927.25	919.00	2	3,849	0.05%
2021/06/29	3	926.67	2.1	924.51	910.00	0.9	3,845	0.02%
2021/06/28	0	910.00	1	909.00	905.00	-1	3,840	-0.03%
2021/06/25	3	935.67	2.1	920.17	920.00	0.9	3,876	0.02%
2021/06/24	9	899.44	12	919.58	935.00	-3	3,904	-0.08%
2021/06/23	1	885.00	3.3	891.39	887.00	-2.3	3,876	-0.06%
2021/06/22	0.1	864.00	0	0.00	855.00	0.1	3,866	0.00%
2021/06/21	0.1	866.00	0.5	868.65	865.00	-0.4	3,889	-0.01%
2021/06/18	1	901.91	1.2	897.25	883.00	-0.1	3,902	0.00%
2021/06/17	0	852.00	2	874.50	885.00	-2	3,891	-0.05%
2021/06/16	0.1	859.00	2	863.00	856.00	-1.9	3,902	-0.05%
2021/06/15	0	0.00	1	870.00	862.00	-1	3,950	-0.03%
2021/06/11	1	862.00	1	869.00	857.00	0	4,043	0.00%
2021/06/10	3	878.33	2.1	871.61	868.00	0.9	4,123	0.02%
2021/06/09	0	875.00	3	878.87	873.00	-3	4,152	-0.07%
2021/06/08	4.1	864.63	1	867.01	862.00	3.1	4,159	0.07%
2021/06/07	1	864.98	1.1	845.78	852.00	-0.1	4,184	0.00%
2021/06/04	0	0.00	1	854.00	852.00	-1	4,235	-0.02%
2021/06/03	0	0.00	0.3	837.67	850.00	-0.3	4,281	-0.01%
2021/06/01	3	844.67	3	837.01	838.00	0	4,418	0.00%
2021/05/28	1	803.00	1	799.02	799.00	0	4,509	0.00%
2021/05/27	1	799.00	1.1	801.32	791.00	-0.1	4,561	0.00%
2021/05/26	13	814.08	11.1	802.34	805.00	1.9	4,624	0.04%
2021/05/25	3.1	794.71	8.2	791.91	805.00	-5.1	4,654	-0.11%
2021/05/24	1	754.00	0	0.00	743.00	1	4,717	0.02%
2021/05/21	0	0.00	2	753.00	760.00	-2	4,807	-0.04%
2021/05/20	5	756.00	5	740.00	742.00	0	4,908	0.00%
2021/05/19	6	750.33	5	749.00	752.00	1	4,972	0.02%
2021/05/18	10.1	750.88	7	753.00	754.00	3.1	5,021	0.06%
2021/05/17	1	734.00	5.1	725.80	738.00	-4.1	5,010	-0.08%
2021/05/14	2	721.00	2	725.50	715.00	0	4,974	0.00%
2021/05/13	3	672.33	9.1	681.00	689.00	-6.1	4,943	-0.12%
2021/05/12	11	673.00	8	667.72	650.00	3	4,882	0.06%
2021/05/11	6.3	672.31	9	680.46	676.00	-2.7	4,810	-0.06%
2021/05/10	6.1	729.41	4	718.11	711.00	2	4,760	0.04%
2021/05/07	11	736.36	14	741.64	766.00	-3	4,737	-0.06%
2021/05/06	6.6	733.76	1.2	726.19	727.00	5.4	4,665	0.12%
2021/05/05	9.7	778.54	13	787.38	769.00	-3.3	4,590	-0.07%
2021/05/04	12	848.83	6.1	839.07	854.00	6	4,524	0.13%
2021/05/03	3	844.05	0.1	852.00	840.00	2.9	4,615	0.06%
2021/04/29	1	871.54	2	877.99	864.00	-1	4,727	-0.02%
2021/04/28	1	863.53	1	860.00	853.00	0	4,728	0.00%
2021/04/27	2	868.51	2	864.02	864.00	0	4,756	0.00%
2021/04/26	3	858.00	3.1	863.52	861.00	-0.1	4,765	0.00%
2021/04/23	0	851.00	1	830.00	840.00	-1	4,784	-0.02%
2021/04/22	3.2	832.22	2	839.86	811.00	1.2	4,871	0.02%
2021/04/21	6.2	901.38	6.1	889.30	866.00	0.1	4,903	0.00%
2021/04/20	9.1	880.10	11.1	878.26	875.00	-2	4,868	-0.04%
2021/04/19	0	830.00	3.1	828.52	831.00	-3.1	4,775	-0.07%
2021/04/16	0	795.00	2	795.50	797.00	-2	4,763	-0.04%
2021/04/15	3	783.00	3	786.00	801.00	0	4,809	0.00%
2021/04/14	3.1	775.92	2	781.50	778.00	1.1	4,813	0.02%
2021/04/13	0.1	816.00	0	807.85	792.00	0.1	4,820	0.00%
2021/04/12	1.1	815.41	1.1	822.68	798.00	0	4,804	0.00%
2021/04/09	2.1	818.12	1	817.00	820.00	1.1	4,817	0.02%
2021/04/08	1.1	809.86	12.6	825.47	832.00	-11.5	4,804	-0.24%
2021/04/07	2.1	779.47	1.1	791.32	787.00	1	4,807	0.02%
2021/04/06	0	0.00	3.4	782.29	795.00	-3.4	4,897	-0.07%
2021/04/01	0	757.00	1	758.94	759.00	-1	4,860	-0.02%
2021/03/31	0	0.00	3	750.67	750.00	-3	4,846	-0.06%
2021/03/30	2.1	737.56	1	749.00	754.00	1.1	4,839	0.02%
2021/03/29	0.1	740.00	4	738.25	738.00	-3.9	4,899	-0.08%
2021/03/26	2	721.50	1	727.00	721.00	1	4,978	0.02%
2021/03/25	3	719.34	0	0.00	716.00	3	4,978	0.06%
2021/03/24	1	729.99	0	728.00	730.00	1	4,997	0.02%
2021/03/23	2	721.52	2	728.50	717.00	0	4,977	0.00%
2021/03/22	7.1	725.86	7	725.71	717.00	0.1	4,979	0.00%
2021/03/19	5	721.00	0	724.00	719.00	5	4,946	0.10%
2021/03/18	4.1	749.29	3	743.00	740.00	1.1	4,913	0.02%
2021/03/17	5.1	764.71	4	754.75	743.00	1.1	4,885	0.02%
2021/03/16	5	768.80	7.1	769.13	770.00	-2.1	4,819	-0.04%
2021/03/15	1	752.78	1	744.00	744.00	0	4,774	0.00%
2021/03/12	6	741.67	4	746.75	735.00	2	4,743	0.04%
2021/03/11	5.1	733.49	2	737.50	740.00	3.1	4,726	0.07%
2021/03/10	3	704.33	11	703.55	704.00	-8	4,679	-0.17%
2021/03/09	10	689.40	4	694.74	685.00	6	4,765	0.13%
2021/03/08	3	725.66	6	718.67	705.00	-3	4,902	-0.06%
2021/03/05	20	715.05	18	709.06	716.00	2	5,076	0.04%
2021/03/04	2	706.50	2	705.51	700.00	0	4,999	0.00%
2021/03/03	3	717.33	4	734.47	723.00	-1	4,969	-0.02%
2021/03/02	3	760.99	3	772.98	740.00	0	4,966	0.00%
2021/02/26	3	753.00	2.1	755.72	740.00	0.9	4,962	0.02%
2021/02/25	15	780.26	17	777.88	771.00	-2	4,997	-0.04%
2021/02/24	21.6	799.10	34	800.63	754.00	-12.5	5,016	-0.25%
2021/02/23	11	786.36	11	782.18	779.00	0	4,853	0.00%
2021/02/22	2	766.00	20.9	762.44	782.00	-18.9	4,760	-0.40%
2021/02/19	0	710.00	4	718.25	711.00	-4	4,653	-0.09%
2021/02/18	3	710.01	3	712.00	707.00	0	4,621	0.00%
2021/02/17	1.1	688.23	10	689.60	697.00	-8.9	4,559	-0.19%
2021/02/05	3	638.68	1	659.38	634.00	2	4,501	0.04%
2021/02/04	8	634.52	7	638.14	651.00	1	4,469	0.02%
2021/02/03	5	661.81	1	665.00	653.00	4	4,441	0.09%
2021/02/02	5	666.20	5	670.79	674.00	0	4,422	0.00%
2021/02/01	5	628.82	6	634.33	649.00	-1	4,392	-0.02%
2021/01/29	3	649.94	0	0.00	620.00	3	4,369	0.07%
2021/01/28	5.1	664.17	3	662.68	656.00	2.1	4,365	0.05%
2021/01/27	5.1	685.96	8	685.75	680.00	-3	4,417	-0.07%
2021/01/26	16	680.44	15	672.02	673.00	1	4,405	0.02%
2021/01/25	20.1	711.90	8	718.24	690.00	12.1	4,343	0.28%
2021/01/22	3	686.91	25.1	692.39	716.00	-22.1	4,205	-0.53%
2021/01/21	9.2	648.83	6	656.33	651.00	3.2	4,093	0.08%
2021/01/20	6.7	652.22	2	668.00	654.00	4.7	4,065	0.12%
2021/01/19	8.3	665.80	5	673.60	666.00	3.3	4,048	0.08%
2021/01/18	9	655.67	4	658.50	657.00	5	4,016	0.12%
2021/01/15	33.5	676.78	7	666.29	662.00	26.5	3,976	0.67%
2021/01/14	23.1	722.66	7	727.86	700.00	16.1	3,929	0.41%
2021/01/13	8	719.87	6	722.83	726.00	2	3,859	0.05%
2021/01/12	4	726.74	0	0.00	715.00	4	3,860	0.10%
2021/01/11	10	731.50	13	746.08	740.00	-3	3,849	-0.08%
2021/01/08	9.1	722.44	8	723.88	729.00	1	3,866	0.03%
2021/01/07	13.3	712.23	11	713.09	714.00	2.3	3,933	0.06%
2021/01/06	2	708.00	1	713.00	713.00	1	3,922	0.03%
2021/01/05	0	0.00	1.2	711.83	709.00	-1.2	3,867	-0.03%
2021/01/04	10.1	714.95	11	714.18	720.00	-0.9	3,868	-0.02%
2020/12/31	7.2	719.93	5	710.24	708.00	2.2	3,810	0.06%
2020/12/30	23.2	720.85	19	730.74	725.00	4.2	3,761	0.11%
2020/12/29	5	682.41	9	692.11	704.00	-4	3,628	-0.11%
2020/12/28	1.1	656.11	0	660.00	651.00	1.1	3,492	0.03%
2020/12/25	2	649.00	1	656.00	655.00	1	3,447	0.03%
2020/12/24	1	649.96	2	639.00	637.00	-1	3,423	-0.03%
2020/12/23	10	658.20	6	653.00	647.00	4	3,414	0.12%
2020/12/22	12	650.08	18.1	644.45	639.00	-6.1	3,342	-0.18%
2020/12/21	3	605.67	2	612.50	611.00	1	3,252	0.03%
2020/12/18	3	610.33	0	0.00	612.00	3	3,264	0.09%
2020/12/17	2	613.60	0	0.00	625.00	2	3,261	0.06%
2020/12/16	0.1	631.00	1	628.00	631.00	-0.9	3,260	-0.03%
2020/12/15	1	610.00	1	615.00	613.00	0	3,240	0.00%
2020/12/14	0	0.00	1	630.00	622.00	-1	3,242	-0.03%
2020/12/11	1	615.07	0	0.00	613.00	1	3,285	0.03%
2020/12/10	0	641.00	1	630.00	630.00	-1	3,261	-0.03%
2020/12/09	1	699.25	1	667.00	658.00	0	3,231	0.00%
2020/12/08	1	661.88	1	654.00	652.00	0	3,190	0.00%
2020/12/07	5	655.99	1	641.00	650.00	4	3,187	0.13%
2020/12/03	15.1	660.63	14	650.00	645.00	1.1	3,138	0.04%
2020/12/02	15	645.01	15.1	651.68	653.00	-0.1	2,995	0.00%
2020/12/01	7	603.15	8.3	610.19	613.00	-1.3	2,805	-0.05%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	1	498.00	4.1	499.90	508.00	-3.1	2,554	-0.12%
2020/11/26	1.1	495.64	6	497.25	498.50	-4.9	2,537	-0.19%
2020/11/25	1	470.50	10	481.06	478.00	-9	2,475	-0.36%
2020/11/24	3	479.50	16.1	482.36	479.50	-13.1	2,441	-0.54%
2020/11/23	13.1	456.97	39	460.57	467.50	-25.9	2,338	-1.11%
2020/11/20	0	0.00	3	443.00	442.00	-3	2,229	-0.13%
2020/11/19	1	435.50	1	440.50	440.00	0	2,213	0.00%
2020/11/18	2	436.75	1	440.00	438.00	1	2,215	0.05%
2020/11/17	0.1	436.16	13	437.12	433.00	-12.9	2,233	-0.58%
2020/11/16	5	430.80	5	430.10	431.00	0	2,282	0.00%
2020/11/13	1	418.00	0	0.00	423.50	1	2,282	0.04%
2020/11/12	0.1	424.00	2	422.50	421.00	-1.9	2,297	-0.08%
2020/11/11	0	0.00	1	424.50	427.00	-1	2,294	-0.04%
2020/11/10	3	423.50	7	420.93	420.00	-4	2,286	-0.17%
2020/11/09	4	426.63	2	425.25	426.50	2	2,280	0.09%
2020/11/06	6.1	424.84	1	425.50	422.00	5.1	2,296	0.22%
2020/11/05	13	434.96	4	441.63	430.50	9	2,288	0.39%
2020/11/04	9	434.56	22	435.59	435.50	-13	2,272	-0.57%
2020/11/03	11	425.05	21	427.00	429.00	-10	2,231	-0.45%
2020/11/02	2	419.50	3	419.00	419.00	-1	2,238	-0.04%
2020/10/29	4	414.00	2	415.50	415.50	2	2,362	0.08%
2020/10/28	3	420.17	2	422.75	421.00	1	2,378	0.04%
2020/10/27	1	412.50	4.3	422.16	425.00	-3.3	2,410	-0.14%
2020/10/26	5	416.60	3	420.50	415.50	2	2,420	0.08%
2020/10/23	0	0.00	5	425.10	421.00	-5	2,475	-0.20%
2020/10/22	3	426.50	11	430.59	424.00	-8	2,691	-0.30%
2020/10/21	2	421.25	5	423.10	420.50	-3	2,710	-0.11%
2020/10/20	1	414.00	6	419.67	419.00	-5	2,762	-0.18%
2020/10/19	1	415.50	11.2	418.22	414.50	-10.2	2,766	-0.37%
2020/10/16	23	417.59	22	414.93	413.00	1	2,844	0.04%
2020/10/15	9	412.89	23	412.96	417.50	-14	2,863	-0.49%
2020/10/14	1	396.50	5	395.10	398.00	-4	2,770	-0.14%
2020/10/13	2	386.50	1	390.00	391.50	1	2,792	0.04%
2020/10/12	3	391.67	2	397.00	389.50	1	2,879	0.03%
2020/10/08	1	397.50	0	0.00	396.50	1	2,928	0.03%
2020/10/07	0	0.00	1	395.00	393.50	-1	2,976	-0.03%
2020/10/06	0	0.00	7	392.00	393.00	-7	3,021	-0.23%
2020/10/05	1	388.00	3	388.00	387.50	-2	3,080	-0.06%
2020/09/30	0	0.00	5	383.00	384.00	-5	3,178	-0.16%
2020/09/29	0	0.00	4	380.50	380.00	-4	3,217	-0.12%
2020/09/28	0	0.00	5	374.70	376.00	-5	3,278	-0.15%
2020/09/25	6	366.42	1	366.50	366.00	5	3,349	0.15%
2020/09/24	5	374.30	0	0.00	373.00	5	3,363	0.15%
2020/09/23	5	384.70	0	0.00	382.00	5	3,376	0.15%
2020/09/22	6	390.33	0	0.00	390.00	6	3,368	0.18%
2020/09/21	4	397.88	0	0.00	396.50	4	3,339	0.12%
2020/09/18	0	0.00	1	404.50	403.00	-1	3,380	-0.03%
2020/09/17	3	406.50	1	407.00	407.00	2	3,427	0.06%
2020/09/16	23	403.28	32	405.30	406.00	-9	3,494	-0.26%
2020/09/15	0	0.00	4	394.63	397.50	-4	3,481	-0.11%
2020/09/14	0	0.00	3	393.83	391.50	-3	3,544	-0.08%
2020/09/11	0	0.00	1	392.50	391.50	-1	3,578	-0.03%
2020/09/10	1	392.50	3	394.17	394.50	-2	3,611	-0.06%
2020/09/09	3	390.00	2	392.00	392.50	1	3,637	0.03%
2020/09/08	1	396.00	3	396.50	396.50	-2	3,652	-0.05%
2020/09/07	3	398.50	2	393.50	392.50	1	3,695	0.03%
2020/09/04	1	387.00	6	395.00	397.50	-5	3,745	-0.13%
2020/09/03	0	0.00	3	396.00	394.50	-3	3,754	-0.08%
2020/09/02	0	0.00	1	396.50	393.50	-1	3,850	-0.03%
2020/09/01	5	389.70	1	393.50	393.50	4	4,020	0.10%
2020/08/31	2	396.75	8	400.63	394.00	-6	4,066	-0.15%
2020/08/28	14	394.32	35	390.50	395.00	-21	4,094	-0.51%
2020/08/27	28	397.38	8.3	399.89	399.00	19.7	4,123	0.48%
2020/08/26	0.1	395.00	0	0.00	393.00	0.1	4,182	0.00%
2020/08/25	1.1	389.68	8	391.50	388.50	-6.9	4,196	-0.16%
2020/08/21	1	385.00	5	387.20	390.50	-4	4,232	-0.09%
2020/08/20	35	381.20	7	377.07	379.50	28	4,224	0.66%
2020/08/19	6	402.75	0	0.00	399.00	6	4,154	0.14%
2020/08/18	2	408.26	0	0.00	408.00	2	4,196	0.05%
2020/08/17	0	0.00	1	413.00	413.00	-1	4,221	-0.02%
2020/08/14	0	0.00	1	409.50	412.00	-1	4,240	-0.02%
2020/08/13	2	409.50	0	0.00	409.00	2	4,264	0.05%
2020/08/12	14	408.79	2.3	411.00	409.00	11.7	4,273	0.27%
2020/08/11	4	415.88	3	419.83	415.50	1	4,280	0.02%
2020/08/10	5.2	414.31	1	412.50	412.50	4.2	4,302	0.10%
2020/08/07	9	422.67	3	423.50	420.50	6	4,324	0.14%
2020/08/06	1	427.60	5	432.10	430.00	-4	4,316	-0.09%
2020/08/05	9	430.82	27	433.41	425.50	-18	4,355	-0.41%
2020/08/04	19	415.34	13.2	418.53	428.00	5.8	4,305	0.13%
2020/08/03	7	415.64	55	415.61	413.50	-48	4,341	-1.11%
2020/07/31	10.1	423.60	3	424.17	421.50	7.1	4,360	0.16%
2020/07/30	6	426.92	5.1	427.81	428.00	1	4,473	0.02%
2020/07/29	5	429.60	10	430.35	428.00	-5	4,587	-0.11%
2020/07/28	44	432.28	31.5	434.17	425.50	12.5	4,602	0.27%
2020/07/27	22	416.64	18	420.56	418.00	4	4,546	0.09%
2020/07/24	58.1	413.97	7	416.36	408.00	51.1	4,543	1.12%
2020/07/23	9.1	415.84	4	414.25	415.00	5.1	4,553	0.11%
2020/07/22	9	419.06	44.2	418.62	420.00	-35.2	4,573	-0.77%
2020/07/21	23	407.09	38	409.58	409.50	-15	4,560	-0.33%
2020/07/20	5	389.70	5	394.30	394.50	0	4,516	0.00%
2020/07/17	10.1	390.24	1	391.50	387.00	9.1	4,499	0.20%
2020/07/16	29.1	397.61	5	403.50	391.50	24.1	4,543	0.53%
2020/07/15	12	429.04	12	431.38	426.00	0	4,482	0.00%
2020/07/14	43	433.99	44	430.33	430.00	-1	4,503	-0.02%
2020/07/13	13	431.51	26	432.60	436.00	-13	4,493	-0.29%
2020/07/10	21	426.55	0	0.00	423.00	21	4,516	0.47%
2020/07/09	10	431.80	18	434.53	433.50	-8	4,514	-0.18%
2020/07/08	8	424.00	9.1	426.76	427.00	-1.1	4,447	-0.02%
2020/07/07	19.2	423.51	14	428.46	425.00	5.2	4,443	0.12%
2020/07/06	31	424.37	39.5	424.59	428.00	-8.5	4,503	-0.19%
2020/07/03	5.1	409.62	5.1	410.30	410.50	0	4,519	0.00%
2020/07/02	6	409.50	6	411.50	412.00	0	4,596	0.00%
2020/07/01	0	0.00	15	409.17	410.00	-15	4,633	-0.32%
2020/06/30	3	402.33	2	401.50	403.00	1	4,656	0.02%
2020/06/29	22.1	400.77	95	398.75	397.00	-72.9	4,715	-1.55%
2020/06/24	10	408.80	11	409.09	406.50	-1	4,710	-0.02%
2020/06/23	45	408.72	43	407.23	405.50	2	4,763	0.04%
2020/06/22	1.1	402.55	5	405.50	403.00	-3.9	4,786	-0.08%
2020/06/19	17.4	398.87	12	402.38	402.50	5.4	4,875	0.11%
2020/06/18	11	388.50	15	395.17	396.50	-4	4,929	-0.08%
2020/06/17	2.1	390.90	2	391.75	387.50	0.1	4,976	0.00%
2020/06/16	13	387.19	7	388.71	390.00	6	5,072	0.12%
2020/06/15	1.1	382.00	3	386.67	381.00	-1.9	5,268	-0.04%
2020/06/12	16.2	377.75	9	381.67	383.50	7.2	5,373	0.13%
2020/06/11	69	396.07	30	388.00	388.50	39	5,456	0.71%
2020/06/10	11	399.64	7	400.07	401.50	4	5,499	0.07%
2020/06/09	36.2	398.85	26	400.10	398.00	10.2	5,716	0.18%
2020/06/08	21	394.50	29	395.10	401.00	-8	5,774	-0.14%
2020/06/05	16	382.09	22	385.00	383.50	-6	5,697	-0.11%
2020/06/04	32.1	381.32	33	378.91	378.00	-0.9	5,738	-0.02%
2020/06/03	18	380.08	11	379.41	378.00	7	5,814	0.12%
2020/06/02	12	374.46	11	377.64	377.00	1	5,815	0.02%
2020/06/01	8.1	365.77	2	366.50	366.00	6.1	5,800	0.11%
2020/05/29	3.2	362.47	5	363.80	361.50	-1.8	5,829	-0.03%
2020/05/28	2	365.50	2	367.75	367.00	0	5,852	0.00%
2020/05/27	1.2	362.33	33	362.47	361.50	-31.8	5,925	-0.54%
2020/05/26	8.2	365.46	10.2	365.27	364.00	-2	6,004	-0.03%
2020/05/25	22.2	357.48	13	362.31	365.00	9.2	6,148	0.15%
2020/05/22	23.1	367.29	22	365.89	365.00	1.1	6,173	0.02%
2020/05/21	22	375.45	22	374.95	375.00	0	6,225	0.00%
2020/05/20	5	369.70	7	372.00	368.50	-2	6,274	-0.03%
2020/05/19	2	372.75	2	372.50	373.00	0	6,329	0.00%
2020/05/18	5	369.10	1	372.50	368.00	4	6,433	0.06%
2020/05/15	18	368.42	11	370.82	370.00	7	6,485	0.11%
2020/05/14	16	376.59	2	376.50	372.50	14	6,560	0.21%
2020/05/13	3	382.83	4	384.50	383.00	-1	6,654	-0.02%
2020/05/12	23	388.91	25	387.02	382.50	-2	6,665	-0.03%
2020/05/11	2	384.01	6	384.83	386.00	-4	6,641	-0.06%
2020/05/08	60	385.63	35	386.04	381.00	25	6,642	0.38%
2020/05/07	8.1	382.38	3	383.67	381.00	5.1	6,617	0.08%
2020/05/06	47	382.76	5	385.50	382.00	42	6,631	0.63%
2020/05/05	36.2	387.81	41	389.05	391.50	-4.8	6,595	-0.07%
2020/05/04	23.2	377.41	17	379.74	380.50	6.2	6,582	0.09%
2020/04/30	17.2	380.03	33	379.12	385.00	-15.8	6,630	-0.24%
2020/04/29	35	370.19	15	373.13	368.00	20	6,583	0.30%
2020/04/28	26	368.94	30	369.58	371.00	-4	6,593	-0.06%
2020/04/27	10	361.35	0	0.00	364.50	10	6,670	0.15%
2020/04/24	13	363.50	5	361.00	360.00	8	6,663	0.12%
2020/04/23	15.1	374.38	6	378.92	371.00	9.1	6,677	0.14%
2020/04/22	2	369.25	2	369.75	372.00	0	6,738	0.00%
2020/04/21	28	378.89	13	376.69	370.00	15	6,929	0.22%
2020/04/20	3	380.50	6	380.75	379.50	-3	6,997	-0.04%
2020/04/17	15	380.27	12	380.50	379.50	3	7,046	0.04%
2020/04/16	10	374.60	6	376.75	375.50	4	7,000	0.06%
2020/04/15	10	375.40	25	377.56	378.50	-15	7,011	-0.21%
2020/04/14	8	373.81	13	371.96	372.50	-5	6,994	-0.07%
2020/04/13	5	365.40	4	366.00	363.00	1	7,004	0.01%
2020/04/10	7	366.64	2	368.25	369.00	5	7,012	0.07%
2020/04/09	14	371.82	29	369.67	367.00	-15	7,127	-0.21%
2020/04/08	20	368.63	22	367.16	374.00	-2	7,101	-0.03%
2020/04/07	47	358.53	61	359.16	359.50	-14	7,041	-0.20%
2020/04/06	31	345.63	21.1	346.82	353.00	9.9	6,954	0.14%
2020/04/01	15	338.00	8	337.94	338.50	7	6,890	0.10%
2020/03/31	16	343.94	9	344.28	341.00	7	6,866	0.10%
2020/03/30	12	333.88	10	340.15	344.00	2	6,917	0.03%
2020/03/27	30	349.30	11	349.59	344.00	19	6,900	0.28%
2020/03/26	16	346.59	11	344.50	351.50	5	6,814	0.07%
2020/03/25	13.1	348.17	38	349.86	342.00	-24.9	6,754	-0.37%
2020/03/24	41	338.12	25	340.68	334.50	16	6,678	0.24%
2020/03/23	19	330.97	8	331.13	321.00	11	6,657	0.17%
2020/03/20	10	337.05	19	336.63	342.50	-9	6,615	-0.14%
2020/03/19	30	306.48	62	295.33	311.50	-32	6,575	-0.49%
2020/03/18	13	325.31	18	326.47	319.00	-5	6,404	-0.08%
2020/03/17	10	316.05	14	322.18	318.00	-4	6,347	-0.06%
2020/03/16	17	349.06	16	335.31	322.00	1	6,253	0.02%
2020/03/13	33	340.27	29	348.14	354.00	4	6,193	0.06%
2020/03/12	12	359.13	12	360.25	368.00	0	5,981	0.00%
2020/03/11	5.1	377.45	4	383.00	372.00	1.1	5,906	0.02%
2020/03/10	28	371.54	34	374.46	379.00	-6	5,946	-0.10%
2020/03/09	32.1	394.69	1	398.50	377.00	31.1	5,940	0.52%
2020/03/06	1	412.00	0	0.00	407.00	1	5,841	0.02%
2020/03/05	2	420.50	3	419.67	420.00	-1	5,826	-0.02%
2020/03/04	1	406.50	1	410.50	410.00	0	5,790	0.00%
2020/03/03	4	421.50	2	419.25	417.00	2	5,765	0.03%
2020/03/02	26.1	405.63	11	409.73	411.00	15.1	5,732	0.26%
2020/02/27	4.1	422.21	6	414.58	409.50	-1.9	5,656	-0.03%
2020/02/26	7	440.06	2	445.25	427.00	5	5,567	0.09%
2020/02/25	7	449.14	6	451.00	451.00	1	5,423	0.02%
2020/02/24	3	455.83	14	455.50	455.00	-11	5,417	-0.20%
2020/02/21	3	455.00	3	458.50	459.50	0	5,379	0.00%
2020/02/20	11	455.05	1	456.50	456.00	10	5,359	0.19%
2020/02/19	8	451.63	10	450.55	454.00	-2	5,293	-0.04%
2020/02/18	2	445.75	1	444.50	437.00	1	5,200	0.02%
2020/02/17	4	454.88	4	451.75	449.50	0	5,121	0.00%
2020/02/14	2	436.00	8	438.06	447.50	-6	5,047	-0.12%
2020/02/13	4	429.13	18	430.42	425.50	-14	4,946	-0.28%
2020/02/12	3	428.00	3	426.67	429.00	0	5,020	0.00%
2020/02/11	5	422.50	11	422.45	423.00	-6	5,172	-0.12%
2020/02/10	4	416.50	2.1	415.71	414.50	1.9	5,237	0.04%
2020/02/07	5	418.70	5	421.80	418.00	0	5,335	0.00%
2020/02/06	16	426.59	1	428.00	428.00	15	5,509	0.27%
2020/02/05	8	435.94	7	432.21	431.50	1	5,438	0.02%
2020/02/04	13	426.62	7	423.29	430.00	6	5,368	0.11%
2020/02/03	4	400.63	14	405.39	418.00	-10	5,338	-0.19%
2020/01/31	2.1	396.00	6	403.58	400.00	-3.9	5,282	-0.07%
2020/01/30	17	390.62	9	394.11	386.00	8	5,304	0.15%
2020/01/20	2	422.75	1	422.50	420.00	1	5,222	0.02%
2020/01/17	2	424.00	5	424.00	422.00	-3	5,236	-0.06%
2020/01/16	16	418.84	9	419.56	425.00	7	5,194	0.13%
2020/01/15	13	421.38	14.1	418.84	417.00	-1.1	5,209	-0.02%
2020/01/14	5	404.70	62	405.29	410.00	-57	5,117	-1.11%
2020/01/13	14	380.32	15	386.50	396.00	-1	5,176	-0.02%
2020/01/10	5	380.10	3	386.67	379.00	2	5,222	0.04%
2020/01/09	7	379.29	8	381.00	379.50	-1	5,237	-0.02%
2020/01/08	26	369.46	7	370.93	372.00	19	5,309	0.36%
2020/01/07	9	375.83	2	376.00	375.00	7	5,519	0.13%
2020/01/03	44	402.44	6	398.75	394.50	38	5,679	0.67%
2020/01/02	0	0.00	7	395.14	399.00	-7	5,578	-0.13%
2019/12/31	1	386.00	1	383.00	382.50	0	5,508	0.00%
2019/12/30	0	0.00	1	391.00	388.00	-1	5,516	-0.02%
2019/12/27	0	0.00	1	389.00	387.50	-1	5,587	-0.02%
2019/12/26	0.2	386.50	3.1	389.08	386.50	-2.9	5,625	-0.05%
2019/12/25	8	386.69	7	390.43	388.00	1	5,680	0.02%
2019/12/23	1	373.50	0	0.00	376.50	1	5,628	0.02%
2019/12/19	1	374.50	0	0.00	372.50	1	5,667	0.02%
2019/12/18	8	383.63	4	383.50	380.00	4	5,653	0.07%
2019/12/17	0	0.00	1	378.50	379.00	-1	5,595	-0.02%
2019/12/16	5	379.70	7	382.50	379.50	-2	5,638	-0.04%
2019/12/13	3	372.50	5	370.70	370.00	-2	5,588	-0.04%
2019/12/12	3	371.33	3	370.50	367.50	0	5,572	0.00%
2019/12/11	0	0.00	2	364.75	364.50	-2	5,508	-0.04%
2019/12/10	0	0.00	1	364.00	364.00	-1	5,490	-0.02%
2019/12/09	0	0.00	2	359.50	361.50	-2	5,467	-0.04%
2019/12/06	3.1	364.29	2	357.75	363.00	1.1	5,465	0.02%
2019/12/05	4	358.63	6	359.58	360.00	-2	5,424	-0.04%
2019/12/04	9	350.44	13	349.04	351.00	-4	5,334	-0.07%
2019/12/03	2	340.75	2	341.00	341.00	0	5,302	0.00%
2019/12/02	2	329.75	3	338.00	341.50	-1	5,301	-0.02%
2019/11/29	1	335.50	1	334.00	331.00	0	5,290	0.00%
2019/11/28	2	342.00	2	340.50	338.00	0	5,285	0.00%
2019/11/27	1.2	340.33	2	341.25	341.00	-0.8	5,343	-0.01%
2019/11/26	3	341.17	0	0.00	341.00	3	5,353	0.06%
2019/11/25	0	0.00	2	337.00	337.50	-2	5,363	-0.04%
2019/11/22	5	335.80	4	338.63	335.50	1	5,393	0.02%
2019/11/21	5	337.60	2	333.00	337.50	3	5,429	0.06%
2019/11/20	3	334.17	2	335.75	333.50	1	5,377	0.02%
2019/11/19	2	340.50	2	344.75	340.50	0	5,349	0.00%
2019/11/18	2	347.25	2	346.75	347.00	0	5,339	0.00%
2019/11/15	3	347.67	1	344.50	343.00	2	5,428	0.04%
2019/11/14	1.1	346.09	0	0.00	345.50	1.1	5,550	0.02%
2019/11/13	3	346.00	1	349.00	349.00	2	5,600	0.04%
2019/11/12	1	348.50	1	347.50	350.00	0	5,628	0.00%
2019/11/11	6	348.92	6	350.00	342.00	0	5,664	0.00%
2019/11/08	22	364.77	11	364.32	363.00	11	5,592	0.20%
2019/11/07	1	377.50	0	0.00	379.50	1	5,462	0.02%
2019/11/06	4	385.38	4	386.25	384.00	0	5,542	0.00%
2019/11/05	12	380.63	16	378.81	385.50	-4	5,583	-0.07%
2019/11/04	5	370.60	5	373.00	366.50	0	5,416	0.00%
2019/11/01	5	366.80	8	366.25	370.00	-3	5,408	-0.06%
2019/10/31	0	0.00	1	370.50	365.00	-1	5,431	-0.02%
2019/10/30	5	378.80	7	376.43	374.00	-2	5,368	-0.04%
2019/10/29	11	380.73	9	378.33	382.00	2	5,347	0.04%
2019/10/28	9	373.89	13	373.27	375.00	-4	5,297	-0.08%
2019/10/25	7	369.14	8	366.88	366.00	-1	5,258	-0.02%
2019/10/24	0	0.00	2	365.25	364.00	-2	5,220	-0.04%
2019/10/23	8	365.81	6	366.67	362.00	2	5,266	0.04%
2019/10/22	12	376.46	9	378.33	372.00	3	5,250	0.06%
2019/10/21	10	378.05	11	375.73	377.00	-1	5,166	-0.02%
2019/10/18	12	369.46	13	370.46	367.00	-1	4,990	-0.02%
2019/10/17	3	361.00	1	361.00	362.00	2	4,921	0.04%
2019/10/16	9	364.22	7	359.79	358.50	2	4,923	0.04%
2019/10/15	19	367.76	19	365.55	364.00	0	4,928	0.00%
2019/10/14	18	351.39	30	350.47	357.50	-12	4,754	-0.25%
2019/10/09	2	326.25	6	325.50	325.00	-4	4,605	-0.09%
2019/10/08	10	322.75	7	324.29	321.00	3	4,591	0.07%
2019/10/07	6	328.33	9	329.89	327.00	-3	4,644	-0.06%
2019/10/04	10	327.35	9	327.61	326.50	1	4,663	0.02%
2019/10/03	1	313.00	6	324.50	326.50	-5	4,673	-0.11%
2019/10/02	2	320.50	11	318.55	319.50	-9	4,638	-0.19%
2019/10/01	11	315.18	13	313.96	316.50	-2	4,618	-0.04%
2019/09/27	6	311.50	6	312.08	314.00	0	4,599	0.00%
2019/09/26	8	313.69	2	319.00	310.00	6	4,618	0.13%
2019/09/25	2	311.25	5	314.80	316.50	-3	4,620	-0.06%
2019/09/24	12	316.13	11	318.32	311.50	1	4,682	0.02%
2019/09/23	5	315.00	7	313.43	317.00	-2	4,656	-0.04%
2019/09/20	9	312.28	12	311.96	312.50	-3	4,714	-0.06%
2019/09/19	3	307.67	2	309.50	310.00	1	4,742	0.02%
2019/09/18	0	0.00	9	303.44	303.00	-9	4,839	-0.19%
2019/09/17	2	302.75	0	0.00	303.50	2	4,843	0.04%
2019/09/16	6	297.83	6	298.17	299.00	0	4,865	0.00%
2019/09/10	7	298.50	8	301.50	298.00	-1	5,058	-0.02%
2019/09/09	20	303.83	19	301.26	304.00	1	5,097	0.02%
2019/09/06	7	298.57	7	302.00	297.50	0	5,095	0.00%
2019/09/05	1	295.50	6	297.17	297.50	-5	5,094	-0.10%
2019/09/04	5	291.50	2	291.25	291.50	3	5,146	0.06%
2019/09/03	10	289.00	17	292.56	286.50	-7	5,184	-0.14%
2019/09/02	9	290.50	26	290.52	291.00	-17	5,240	-0.32%
2019/08/30	22	288.55	12	289.25	288.00	10	5,289	0.19%
2019/08/29	1	280.50	14	279.96	279.50	-13	5,315	-0.24%
2019/08/28	6	281.08	1	284.00	283.00	5	5,345	0.09%
2019/08/27	12	275.67	2	276.00	278.00	10	5,368	0.19%
2019/08/26	7	272.29	3	273.83	270.50	4	5,418	0.07%
2019/08/23	0	0.00	6	287.75	285.50	-6	5,427	-0.11%
2019/08/22	1	292.50	2	289.50	288.50	-1	5,504	-0.02%
2019/08/21	9	289.17	1	290.00	288.00	8	5,545	0.14%
2019/08/20	10	294.70	12	290.38	289.50	-2	5,568	-0.04%
2019/08/19	12	288.88	13	288.08	289.50	-1	5,540	-0.02%
2019/08/16	2	269.75	3	272.33	273.50	-1	5,454	-0.02%
2019/08/15	5	267.00	1	266.00	268.00	4	5,468	0.07%
2019/08/14	46	284.02	40	276.44	275.00	6	5,489	0.11%
2019/08/13	23	282.85	22	280.14	278.50	1	5,530	0.02%
2019/08/12	25	282.42	27	283.85	286.00	-2	5,624	-0.04%
2019/08/08	33	286.76	26	286.92	283.00	7	5,671	0.12%
2019/08/07	17	302.03	10	295.40	293.00	7	5,562	0.13%
2019/08/06	4	301.75	1	307.00	309.50	3	5,473	0.05%
2019/08/05	6	314.25	5	315.60	313.00	1	5,498	0.02%
2019/08/02	19	320.03	14	319.11	315.50	5	5,578	0.09%
2019/08/01	6	332.00	15	332.97	332.00	-9	5,593	-0.16%
2019/07/31	2	328.25	2	330.00	336.50	0	5,749	0.00%
2019/07/30	8	321.06	8	327.19	327.50	0	5,758	0.00%
2019/07/29	7	333.36	6	333.75	330.00	1	5,747	0.02%
2019/07/26	2	337.50	4	337.63	337.00	-2	5,783	-0.03%
2019/07/25	12	344.17	7	342.71	342.00	5	5,781	0.09%
2019/07/24	14	337.21	4	337.38	339.00	10	5,781	0.17%
2019/07/23	4	330.50	9	333.83	329.00	-5	5,800	-0.09%
2019/07/22	11	329.36	4	328.00	328.50	7	5,816	0.12%
2019/07/19	1	324.00	4	326.63	329.00	-3	5,869	-0.05%
2019/07/18	6	325.33	1	325.00	319.00	5	5,891	0.08%
2019/07/17	5	329.60	1	331.00	328.50	4	5,887	0.07%
2019/07/16	3	353.33	3	352.33	352.50	0	5,870	0.00%
2019/07/15	2	345.00	9	346.78	349.00	-7	5,949	-0.12%
2019/07/12	3	346.17	0	0.00	339.50	3	6,169	0.05%
2019/07/11	1	344.50	9	340.94	344.00	-8	6,224	-0.13%
2019/07/10	2	332.75	2	332.00	335.00	0	6,222	0.00%
2019/07/09	6	330.83	2	327.00	327.00	4	6,257	0.06%
2019/07/08	1	337.50	1	338.50	339.00	0	6,348	0.00%
2019/07/05	1	336.50	2	335.50	336.50	-1	6,438	-0.02%
2019/07/04	1	330.00	3	333.33	334.00	-2	6,482	-0.03%
2019/07/03	3	327.17	0	0.00	326.50	3	6,657	0.05%
2019/07/02	3	330.33	11	327.77	329.00	-8	6,696	-0.12%
2019/07/01	9	326.50	13	324.27	326.50	-4	6,742	-0.06%
2019/06/28	0	0.00	3	312.33	314.50	-3	6,806	-0.04%
2019/06/27	4	310.00	6	311.42	312.00	-2	7,057	-0.03%
2019/06/26	10	303.55	16	303.03	306.00	-6	7,025	-0.09%
2019/06/25	8	304.31	6	304.33	302.00	2	7,102	0.03%
2019/06/24	9	311.89	2	313.75	316.00	7	6,979	0.10%
2019/06/21	1	316.00	1	311.50	311.50	0	6,975	0.00%
2019/06/20	9	315.39	7	312.57	312.00	2	6,985	0.03%
2019/06/19	6	308.75	5	310.30	311.00	1	6,974	0.01%
2019/06/18	2	305.25	3	306.67	303.00	-1	6,947	-0.01%
2019/06/17	4	308.13	3	308.67	308.50	1	7,039	0.01%
2019/06/14	7	308.14	2	307.50	305.50	5	7,043	0.07%
2019/06/13	4	307.63	2	308.25	307.00	2	7,066	0.03%
2019/06/12	15	312.53	18	312.67	310.00	-3	7,142	-0.04%
2019/06/11	3	306.17	5	307.90	308.50	-2	7,154	-0.03%
2019/06/10	10	299.55	11	300.36	304.00	-1	7,170	-0.01%
2019/06/06	5	291.70	4	295.13	290.00	1	7,179	0.01%
2019/06/05	2	298.50	2	302.00	296.00	0	7,180	0.00%
2019/06/04	6	299.50	4	299.88	297.00	2	7,220	0.03%
2019/06/03	3	301.00	1	301.50	299.00	2	7,319	0.03%
2019/05/31	3	300.33	5	299.70	305.00	-2	7,381	-0.03%
2019/05/30	2	293.50	2	295.00	292.00	0	7,394	0.00%
2019/05/29	6	291.83	4	292.25	293.00	2	7,504	0.03%
2019/05/28	3	297.33	5	296.90	298.00	-2	7,571	-0.03%
2019/05/27	6	298.75	2	301.50	300.00	4	7,738	0.05%
2019/05/24	6	305.42	4	302.75	300.00	2	7,834	0.03%
2019/05/23	11	302.05	11	302.73	303.00	0	7,892	0.00%
2019/05/22	6	313.75	4	316.88	309.00	2	7,976	0.03%
2019/05/21	7	302.36	8	307.00	312.50	-1	8,000	-0.01%
2019/05/20	14	304.04	10	303.90	301.50	4	8,001	0.05%
2019/05/17	7	317.50	11	320.18	310.00	-4	8,077	-0.05%
2019/05/16	9	324.11	2	318.50	316.00	7	8,134	0.09%
2019/05/15	2	332.75	1	334.50	333.50	1	8,262	0.01%
2019/05/14	7	330.71	6	325.08	331.00	1	8,506	0.01%
2019/05/13	8	334.06	3	332.50	330.00	5	8,614	0.06%
2019/05/10	3	346.67	11	343.36	342.00	-8	8,615	-0.09%
2019/05/09	4	340.75	9	340.56	342.50	-5	8,626	-0.06%
2019/05/08	9	351.33	10	351.65	345.00	-1	8,658	-0.01%
2019/05/07	4	345.63	4	347.25	348.00	0	8,684	0.00%
2019/05/06	4	339.38	3	341.17	338.00	1	8,922	0.01%
2019/05/03	11	350.09	16	350.25	350.50	-5	8,966	-0.06%
2019/05/02	8	342.75	16	338.72	344.00	-8	9,028	-0.09%
2019/04/30	11	334.18	12	331.67	337.00	-1	9,132	-0.01%
2019/04/29	13	336.15	2	337.00	332.00	11	9,224	0.12%
2019/04/26	1	353.00	2	353.00	350.00	-1	9,414	-0.01%
2019/04/25	5	347.70	5	351.20	357.00	0	9,504	0.00%
2019/04/24	5	361.50	6	354.25	351.50	-1	9,552	-0.01%
2019/04/23	8	352.44	3	353.33	351.00	5	9,659	0.05%
2019/04/22	37	365.20	41	359.37	350.00	-4	9,811	-0.04%
2019/04/19	10	356.80	9	356.28	360.00	1	9,935	0.01%
2019/04/18	18	356.56	26.2	358.22	346.00	-8.2	10,022	-0.08%
2019/04/17	7	345.79	10	344.90	345.00	-3	9,944	-0.03%
2019/04/16	17	339.47	15	339.40	339.00	2	9,991	0.02%
2019/04/15	8	334.13	7	330.93	335.00	1	10,134	0.01%
2019/04/12	12	327.17	11	326.50	324.50	1	10,345	0.01%
2019/04/11	16	340.78	15	342.33	335.00	1	10,436	0.01%
2019/04/10	9	344.78	10	346.40	345.00	-1	10,425	-0.01%
2019/04/09	12	351.08	30	352.40	350.50	-18	10,552	-0.17%
2019/04/08	10	339.65	9	340.17	340.00	1	10,527	0.01%
2019/04/03	16	329.09	16	329.75	330.50	0	10,551	0.00%
2019/04/02	21	329.29	23	331.15	326.00	-2	10,601	-0.02%
2019/04/01	30	321.78	42	316.52	324.00	-12	10,630	-0.11%
2019/03/29	24	301.13	22	301.16	303.00	2	10,399	0.02%
2019/03/28	40	301.09	39	299.74	298.50	1	10,616	0.01%
2019/03/27	10	295.35	10	298.15	294.50	0	10,780	0.00%
2019/03/26	6	298.25	4	298.50	299.50	2	10,894	0.02%
2019/03/25	6	295.75	2	295.75	297.00	4	11,040	0.04%
2019/03/22	31	310.89	48	307.31	306.00	-17	11,121	-0.15%
2019/03/21	6	314.33	3	311.50	308.00	3	11,260	0.03%
2019/03/20	16	316.63	17	315.38	313.50	-1	11,329	-0.01%
2019/03/19	4	308.00	2.2	307.68	308.50	1.8	11,396	0.02%
2019/03/18	4	306.88	1	305.50	304.00	3	11,462	0.03%
2019/03/15	11	302.05	15	303.20	304.00	-4	11,610	-0.03%
2019/03/14	10	298.50	5	298.00	293.50	5	11,695	0.04%
2019/03/13	10	302.15	17	304.00	300.50	-7	11,873	-0.06%
2019/03/12	18.2	312.45	3	310.50	303.50	15.2	11,988	0.13%
2019/03/11	7	311.07	5	307.70	309.50	2	12,113	0.02%
2019/03/08	7	308.00	8	301.00	311.00	-1	12,398	-0.01%
2019/03/07	11	314.45	8	308.44	306.50	3	12,506	0.02%
2019/03/06	17	324.35	8	327.50	325.00	9	12,647	0.07%
2019/03/05	5	320.70	4	320.75	320.00	1	12,957	0.01%
2019/03/04	21	331.55	3	326.00	325.50	18	13,150	0.14%
2019/02/27	13	333.69	13	330.88	335.00	0	13,118	0.00%
2019/02/26	14	337.82	15	344.87	332.00	-1	13,125	-0.01%
2019/02/25	12	332.08	4	333.88	331.00	8	13,139	0.06%
2019/02/22	10	342.15	8	346.13	337.50	2	13,254	0.02%
2019/02/21	10	342.70	3	342.50	340.00	7	13,199	0.05%
2019/02/20	2	354.75	2	354.50	352.00	0	13,176	0.00%
2019/02/19	1	346.00	1	348.00	348.00	0	13,351	0.00%
2019/02/18	3	359.83	2	355.25	354.00	1	13,400	0.01%
2019/02/15	2	342.00	1	352.00	355.00	1	13,390	0.01%
2019/02/14	3	341.83	7	350.14	353.00	-4	13,391	-0.03%
2019/02/13	9	325.00	21	331.31	345.00	-12	13,300	-0.09%
2019/02/12	8	309.75	11	310.55	315.50	-3	13,159	-0.02%
2019/02/11	5	294.40	4	293.75	292.00	1	13,198	0.01%
2019/01/30	4	289.00	13.1	287.70	290.00	-9.1	13,395	-0.07%
2019/01/29	8	279.75	0	0.00	282.50	8	13,435	0.06%
2019/01/28	6	291.83	10	293.80	288.00	-4	13,513	-0.03%
2019/01/25	4	284.25	12.5	280.28	290.00	-8.5	13,660	-0.06%
2019/01/24	5.2	267.37	9	267.00	264.00	-3.8	13,485	-0.03%
2019/01/23	11	264.64	4	264.63	266.00	7	13,405	0.05%
2019/01/22	4	266.50	7	268.79	269.00	-3	13,586	-0.02%
2019/01/21	8	265.81	10	268.35	266.50	-2	13,651	-0.01%
2019/01/18	24	262.88	13	263.08	263.00	11	13,694	0.08%
2019/01/17	11	274.91	17	273.53	272.00	-6	13,546	-0.04%
2019/01/16	4	271.13	2	271.75	273.50	2	13,588	0.01%
2019/01/15	9	267.17	10	268.70	271.50	-1	13,579	-0.01%
2019/01/14	19.2	276.94	8	277.06	265.50	11.2	13,566	0.08%
2019/01/11	3	294.67	5	291.60	287.50	-2	13,568	-0.01%
2019/01/10	11	286.73	12	285.33	292.00	-1	13,508	-0.01%
2019/01/09	14	278.57	17	280.79	277.00	-3	13,467	-0.02%
2019/01/08	12.2	272.02	14	269.96	271.50	-1.8	13,496	-0.01%
2019/01/07	21	268.60	13	269.31	273.00	8	13,563	0.06%
2019/01/04	18	247.08	11	246.55	256.00	7	13,583	0.05%
2019/01/03	22	264.75	22	264.93	252.50	0	13,569	0.00%
2019/01/02	10	278.95	15	278.60	273.00	-5	13,637	-0.04%
2018/12/28	27	286.44	17	286.56	280.50	10	13,785	0.07%
2018/12/27	26	286.60	41	283.30	290.00	-15	13,841	-0.11%
2018/12/26	8	275.50	9	275.72	264.00	-1	13,798	-0.01%
2018/12/25	11	274.55	16	275.53	275.50	-5	13,869	-0.04%
2018/12/24	14	286.89	12	288.21	290.00	2	13,824	0.01%
2018/12/22	9	292.56	10	292.20	295.00	-1	13,767	-0.01%
2018/12/21	13	291.23	11	290.00	298.00	2	13,950	0.01%
2018/12/20	12	298.92	8	295.94	294.00	4	13,820	0.03%
2018/12/19	11	317.23	6	317.83	313.50	5	13,677	0.04%
2018/12/18	12	320.67	12	321.29	317.50	0	13,885	0.00%
2018/12/17	5	318.00	6	318.50	324.00	-1	13,954	-0.01%
2018/12/14	11	314.86	3	314.17	315.00	8	13,977	0.06%
2018/12/13	3	327.33	1	331.00	328.00	2	13,889	0.01%
2018/12/12	9	329.61	8	330.31	330.00	1	13,877	0.01%
2018/12/11	7	320.50	6	320.67	315.50	1	13,873	0.01%
2018/12/10	14	312.29	14	309.71	316.50	0	13,931	0.00%
2018/12/07	14	325.61	19	323.55	323.50	-5	13,904	-0.04%
2018/12/06	14	327.39	10	328.70	319.50	4	13,948	0.03%
2018/12/05	11	348.45	12	350.83	346.00	-1	13,847	-0.01%
2018/12/04	15	363.93	9	363.22	361.50	6	13,889	0.04%
2018/12/03	15	387.33	13	380.38	375.00	2	13,917	0.01%
2018/11/30	5	359.80	7	358.57	366.00	-2	13,691	-0.01%
2018/11/29	9	356.06	16.1	357.52	356.00	-7.1	13,528	-0.05%
2018/11/28	36	348.18	22.1	341.95	344.50	13.9	13,391	0.10%
2018/11/27	13	316.12	27.1	315.49	334.00	-14.1	13,129	-0.11%
2018/11/26	4	301.38	4.1	301.59	304.00	-0.1	12,935	0.00%
2018/11/23	9	298.83	8	300.56	295.00	1	12,923	0.01%
2018/11/22	13	307.81	9	302.89	299.50	4	12,835	0.03%
2018/11/21	16	304.56	21.1	305.10	312.00	-5.1	12,672	-0.04%
2018/11/19	4	292.88	2	293.00	296.00	2	12,557	0.02%
2018/11/16	12.1	304.00	12	304.33	292.00	0.1	12,504	0.00%
2018/11/15	2	300.25	3	300.00	302.00	-1	12,368	-0.01%
2018/11/14	4	295.00	4	296.88	294.00	0	12,369	0.00%
2018/11/13	13	288.88	14	288.54	294.50	-1	12,439	-0.01%
2018/11/12	7.1	293.77	7	296.71	297.00	0.1	12,329	0.00%
2018/11/09	7.1	290.69	8	292.06	294.00	-0.9	12,298	-0.01%
2018/11/08	14.1	298.00	14	302.11	292.50	0.1	12,225	0.00%
2018/11/07	18.1	292.86	23	293.63	296.50	-4.9	12,146	-0.04%
2018/11/06	11	286.86	8	286.38	278.00	3	11,990	0.03%
2018/11/05	8	288.56	10	291.40	299.00	-2	11,952	-0.02%
2018/11/02	10	286.10	28	288.68	287.00	-18	11,943	-0.15%
2018/11/01	3	269.50	12	268.71	270.00	-9	11,716	-0.08%
2018/10/31	0	0.00	5	245.50	245.50	-5	11,649	-0.04%
2018/10/30	25	221.76	18	219.94	223.50	7	11,666	0.06%
2018/10/29	30	206.97	42	215.51	220.50	-12	11,469	-0.10%
2018/10/26	10	208.95	11	212.27	200.50	-1	11,380	-0.01%
2018/10/25	11	217.82	4	214.50	214.50	7	11,212	0.06%
2018/10/24	13	241.35	11	241.41	238.00	2	11,080	0.02%
2018/10/23	12	248.67	8	249.63	245.50	4	10,927	0.04%
2018/10/22	8	251.76	14	247.61	257.00	-6	10,839	-0.06%
2018/10/19	20	248.53	5	251.90	246.50	15	10,748	0.14%
2018/10/18	9	269.11	6	267.92	265.00	3	10,581	0.03%
2018/10/17	15	267.73	18	268.03	269.50	-3	10,438	-0.03%
2018/10/16	12	268.50	10	267.90	258.50	2	10,298	0.02%
2018/10/15	1	259.00	5	258.90	262.50	-4	10,177	-0.04%
2018/10/12	4	256.25	19	258.84	260.00	-15	10,046	-0.15%
2018/10/11	25	247.76	15	250.77	246.50	10	9,807	0.10%
2018/10/09	25	263.76	29	261.59	267.00	-4	9,571	-0.04%
2018/10/08	19	261.18	13	257.54	253.00	6	9,293	0.06%
2018/10/05	10	279.70	1	280.50	275.00	9	9,026	0.10%
2018/10/04	12.2	308.11	9	307.22	304.50	3.2	8,783	0.04%
2018/10/03	9	316.83	6	317.83	312.50	3	8,652	0.03%
2018/10/02	6	337.33	7	336.00	333.50	-1	8,538	-0.01%
2018/10/01	8	332.69	9	337.94	339.00	-1	8,544	-0.01%
2018/09/28	17	335.88	22	332.25	336.50	-5	8,532	-0.06%
2018/09/27	10	333.25	5	334.70	320.00	5	8,366	0.06%
2018/09/26	6	341.50	6	343.08	344.00	0	8,331	0.00%
2018/09/25	12	349.42	14	350.14	348.50	-2	8,202	-0.02%
2018/09/21	1	311.50	11	324.27	331.50	-10	7,889	-0.13%
2018/09/20	12	298.88	15	299.97	301.50	-3	7,700	-0.04%
2018/09/19	12	297.71	11	298.27	291.50	1	7,583	0.01%
2018/09/18	11	293.91	5	292.30	291.50	6	7,552	0.08%
2018/09/17	16	312.53	14	309.43	306.00	2	7,493	0.03%
2018/09/14	12	301.71	23	306.11	314.00	-11	7,337	-0.15%
2018/09/13	4	296.50	4	290.25	285.50	0	7,191	0.00%
2018/09/12	14	300.57	12	300.58	294.00	2	7,042	0.03%
2018/09/11	6	310.67	14	309.97	314.50	-8	6,854	-0.12%
2018/09/10	16	306.77	15	309.60	301.00	1	6,685	0.02%
2018/09/07	29	348.52	16	346.94	334.00	13	6,490	0.20%
2018/09/06	2	365.00	14	363.04	364.50	-12	6,290	-0.19%
2018/09/05	4	352.38	3	356.50	352.00	1	6,239	0.02%
2018/09/04	8	349.25	6	349.83	354.00	2	6,213	0.03%
2018/09/03	24	368.54	6	359.00	355.00	18	6,117	0.29%
2018/08/31	14	392.79	5	393.10	392.00	9	6,010	0.15%
2018/08/30	14	407.43	23	407.70	405.50	-9	5,953	-0.15%
2018/08/29	3	382.83	4	389.50	394.00	-1	5,874	-0.02%
2018/08/28	7	387.07	3	389.83	384.00	4	5,878	0.07%
2018/08/27	5	379.90	17	384.59	389.00	-12	5,845	-0.21%
2018/08/24	12	370.96	6	370.50	368.00	6	5,848	0.10%
2018/08/23	4	383.63	12	385.67	387.50	-8	5,850	-0.14%
2018/08/22	10	383.50	5	383.90	382.00	5	5,934	0.08%
2018/08/21	6	375.42	12	382.29	393.00	-6	5,884	-0.10%
2018/08/20	34	372.65	28	363.71	366.00	6	5,792	0.10%
2018/08/17	9	402.94	7	404.36	393.50	2	5,632	0.04%
2018/08/16	19	399.08	18	401.03	409.50	1	5,620	0.02%
2018/08/15	12	403.75	4	409.88	399.50	8	5,601	0.14%
2018/08/14	20	407.00	22	410.50	419.00	-2	5,582	-0.04%
2018/08/13	19	414.97	18	413.56	404.50	1	5,472	0.02%
2018/08/10	7	444.86	10	442.65	449.00	-3	5,458	-0.05%
2018/08/09	16	451.63	8	445.94	438.00	8	5,486	0.15%
2018/08/08	9	480.33	3	465.00	464.50	6	5,522	0.11%
2018/08/07	5	494.00	5	498.60	505.00	0	5,553	0.00%
2018/08/06	1	482.50	1	474.00	485.50	0	5,681	0.00%
2018/08/03	3	466.67	2	472.00	475.00	1	5,806	0.02%
2018/08/02	7	471.93	7	473.93	479.00	0	5,715	0.00%
2018/08/01	6	508.42	3	505.00	504.00	3	5,685	0.05%
2018/07/31	4	521.00	5	519.80	517.00	-1	5,673	-0.02%
2018/07/30	9	524.44	8	526.88	523.00	1	5,675	0.02%
2018/07/27	7	530.00	6	536.00	541.00	1	5,696	0.02%
2018/07/26	7	536.71	6	540.00	536.00	1	5,742	0.02%
2018/07/25	1	518.00	3	520.67	530.00	-2	5,681	-0.04%
2018/07/24	4	502.00	0	0.00	513.00	4	5,654	0.07%
2018/07/23	1	506.00	1	509.00	498.00	0	5,649	0.00%
2018/07/20	12	541.25	15	510.87	511.00	-3	5,609	-0.05%
2018/07/19	0	0.00	4	524.75	534.00	-4	5,531	-0.07%
2018/07/18	2	501.00	3	506.67	504.00	-1	5,504	-0.02%
2018/07/17	2	501.00	4	508.00	500.00	-2	5,495	-0.04%
2018/07/13	1	525.00	1	512.00	512.00	0	5,569	0.00%
2018/07/12	0	0.00	1	518.00	510.00	-1	5,587	-0.02%
2018/07/11	1	507.00	3	511.33	514.00	-2	5,616	-0.04%
2018/07/10	7	524.14	7	521.00	521.00	0	5,676	0.00%
2018/07/09	3	506.67	6	506.33	513.00	-3	5,778	-0.05%
2018/07/06	4	481.25	10	472.05	493.50	-6	5,705	-0.11%
2018/07/05	2	452.50	2	462.50	449.00	0	5,618	0.00%
2018/07/04	7	460.64	3	466.50	455.00	4	5,605	0.07%
2018/07/03	5	484.50	5	488.70	485.50	0	5,552	0.00%
2018/07/02	8	489.88	3	482.50	482.00	5	5,554	0.09%
2018/06/29	2	501.25	1	498.00	507.00	1	5,526	0.02%
2018/06/28	3	522.00	0	0.00	505.00	3	5,486	0.05%
2018/06/27	2	516.50	6	510.25	528.00	-4	5,472	-0.07%
2018/06/26	5	503.20	2	510.50	501.00	3	5,420	0.06%
2018/06/25	3	487.00	1	486.00	490.50	2	5,367	0.04%
2018/06/22	5	494.20	0	0.00	492.00	5	5,387	0.09%
2018/06/21	2	498.00	3	503.33	514.00	-1	5,355	-0.02%
2018/06/20	2	492.00	2	489.75	491.50	0	5,376	0.00%
2018/06/15	5	519.40	0	0.00	519.00	5	5,434	0.09%
2018/06/14	0	0.00	4.2	524.66	529.00	-4.2	5,431	-0.08%
2018/06/13	11	527.55	7	523.43	516.00	4	5,460	0.07%
2018/06/12	0	0.00	3	564.33	546.00	-3	5,540	-0.05%
2018/06/11	3	545.67	2	556.00	551.00	1	5,489	0.02%
2018/06/08	14	539.64	10	540.00	542.00	4	5,448	0.07%
2018/06/07	8	570.25	8	561.38	554.00	0	5,420	0.00%
2018/06/06	7	567.14	8	568.25	567.00	-1	5,440	-0.02%
2018/06/05	7	558.43	20	558.25	560.00	-13	5,434	-0.24%
2018/06/04	9.1	566.81	7	563.86	564.00	2.1	5,369	0.04%
2018/06/01	5	583.80	4	571.00	571.00	1	5,380	0.02%
2018/05/31	10	625.40	10	606.30	593.00	0	5,309	0.00%
2018/05/30	10	602.10	8	603.52	621.00	2	5,183	0.04%
2018/05/29	1	589.00	2	588.00	584.00	-1	5,073	-0.02%
2018/05/28	14	585.50	12	579.50	575.00	2	5,012	0.04%
2018/05/25	5	562.00	6	562.50	568.00	-1	4,972	-0.02%
2018/05/24	2	539.00	0	0.00	544.00	2	4,904	0.04%
2018/05/23	22	550.18	14	538.79	538.00	8	4,852	0.16%
2018/05/22	2	559.65	3	553.00	542.00	-1	4,766	-0.02%
2018/05/21	10	563.60	4	562.78	561.00	6	4,740	0.13%
2018/05/18	22	560.91	23	554.91	561.00	-1	4,711	-0.02%
2018/05/17	17	579.35	16	558.06	560.00	1	4,688	0.02%
2018/05/16	15	612.53	16	609.56	580.00	-1	4,606	-0.02%
2018/05/15	7	590.29	11	588.00	580.00	-4	4,474	-0.09%
2018/05/14	7	572.86	3	574.00	583.00	4	4,405	0.09%
2018/05/11	5	527.00	7	526.14	530.00	-2	4,252	-0.05%
2018/05/10	0	0.00	2	498.50	500.00	-2	4,107	-0.05%
2018/05/09	3	510.33	3	507.00	500.00	0	4,106	0.00%
2018/05/08	7	500.71	17	497.85	497.00	-10	4,061	-0.25%
2018/05/07	8	481.88	1	488.00	490.50	7	4,035	0.17%
2018/05/04	8	488.75	5	485.60	474.00	3	4,039	0.07%
2018/05/03	5	498.20	4	495.50	491.00	1	4,058	0.02%
2018/05/02	1	490.00	1	487.50	492.50	0	4,034	0.00%
2018/04/27	5	486.80	0	0.00	488.00	5	4,112	0.12%
2018/04/26	1	487.00	4	489.63	477.50	-3	4,229	-0.07%
2018/04/25	3	480.33	1	465.00	475.50	2	4,248	0.05%
2018/04/24	4	480.25	3	486.83	475.00	1	4,281	0.02%
2018/04/23	1	508.00	3	510.00	508.00	-2	4,248	-0.05%
2018/04/20	0	0.00	2.1	510.94	508.00	-2.1	4,268	-0.05%
2018/04/19	0	0.00	1	532.77	523.00	-1	4,248	-0.02%
2018/04/18	1	508.00	1	515.00	520.00	0	4,163	0.00%
2018/04/17	0	0.00	2	516.50	505.00	-2	4,186	-0.05%
2018/04/16	2	515.50	5	505.60	519.00	-3	4,225	-0.07%
2018/04/13	3.1	494.31	3	499.33	493.00	0.1	4,196	0.00%
2018/04/12	2	471.50	2	475.00	475.00	0	4,055	0.00%
2018/04/11	0	0.00	0.1	464.50	465.00	-0.1	4,120	0.00%
2018/04/10	6	472.75	1	461.00	458.50	5	4,164	0.12%
2018/04/03	1	451.00	3	453.67	464.00	-2	4,209	-0.05%
2018/04/02	10	446.95	19	447.42	449.50	-9	4,213	-0.21%
2018/03/31	12	460.42	8	455.56	455.00	4	4,237	0.09%
2018/03/30	4	470.38	0	0.00	470.00	4	4,282	0.09%
2018/03/29	6	468.67	3	463.50	463.50	3	4,333	0.07%
2018/03/27	2	467.00	1	468.50	472.00	1	4,289	0.02%
2018/03/26	1	445.00	2	449.25	452.00	-1	4,301	-0.02%
2018/03/23	5	447.70	9	449.06	443.50	-4	4,316	-0.09%
2018/03/22	3	473.50	2	472.50	469.00	1	4,303	0.02%
2018/03/21	2	469.25	1	459.50	459.50	1	4,226	0.02%
2018/03/20	1	458.00	8	450.75	458.00	-7	4,227	-0.17%
2018/03/19	26	468.00	26	453.58	449.50	0	4,232	0.00%
2018/03/16	5	454.00	6	454.58	460.00	-1	4,192	-0.02%
2018/03/15	4	441.75	2	441.75	443.00	2	4,104	0.05%
2018/03/14	4	440.25	0	0.00	441.50	4	4,184	0.10%
2018/03/13	4	442.50	11	446.36	443.00	-7	4,320	-0.16%
2018/03/12	6.1	438.34	13	442.46	440.00	-7	4,373	-0.16%
2018/03/09	7	429.64	4	434.00	426.50	3	4,372	0.07%
2018/03/08	11.1	428.80	6	427.58	425.50	5.1	4,415	0.11%
2018/03/07	17.1	427.28	25	425.78	422.50	-7.9	4,473	-0.18%
2018/03/06	6	413.75	2	415.25	417.00	4	4,507	0.09%
2018/03/05	2	402.25	0	0.00	402.00	2	4,602	0.04%
2018/03/02	1	407.50	1	409.00	409.00	0	4,618	0.00%
2018/02/27	0	0.00	1	423.50	426.00	-1	4,686	-0.02%
2018/02/26	2	419.25	0	0.00	419.00	2	4,705	0.04%
2018/02/23	1	426.00	1	430.00	420.00	0	4,754	0.00%
2018/02/22	1	418.00	0	0.00	424.00	1	4,884	0.02%
2018/02/12	2	405.75	1	406.50	405.50	1	5,021	0.02%
2018/02/09	3	399.00	0	0.00	402.00	3	5,047	0.06%
2018/02/08	8	418.88	7	412.93	415.00	1	5,024	0.02%
2018/02/07	2	433.00	21	426.00	433.00	-19	5,016	-0.38%
2018/02/06	22	404.34	2	398.75	394.00	20	5,086	0.39%
2018/02/05	2	428.25	2	436.00	437.00	0	5,229	0.00%
2018/02/02	2	444.00	0	0.00	445.00	2	5,378	0.04%
2018/02/01	2	451.25	2	452.25	451.00	0	5,463	0.00%
2018/01/31	3	435.83	2	438.50	446.00	1	5,546	0.02%
2018/01/30	4	442.50	4	445.25	440.50	0	5,568	0.00%
2018/01/29	5	444.00	5	440.40	438.50	0	5,573	0.00%
2018/01/26	23	450.96	19	439.37	438.00	4	5,604	0.07%
2018/01/25	13	454.08	11	460.45	452.50	2	5,576	0.04%
2018/01/24	4	469.13	3	469.50	468.50	1	5,552	0.02%
2018/01/23	19	471.79	15	468.87	467.50	4	5,557	0.07%
2018/01/22	17	464.18	26	471.63	479.00	-9	5,541	-0.16%
2018/01/19	12	441.54	5	442.40	442.00	7	5,490	0.13%
2018/01/18	3	439.00	3	442.17	439.00	0	5,512	0.00%
2018/01/17	2	430.25	1	427.50	427.50	1	5,514	0.02%
2018/01/16	2	433.50	1	433.50	433.00	1	5,546	0.02%
2018/01/15	3	428.17	1	432.00	432.00	2	5,556	0.04%
2018/01/12	0	0.00	1	431.00	433.00	-1	5,644	-0.02%
2018/01/11	2	422.25	3	424.83	431.50	-1	5,738	-0.02%
2018/01/10	7	433.21	9	428.67	417.00	-2	5,738	-0.03%
2018/01/09	2	439.75	1	445.00	445.50	1	5,716	0.02%
2018/01/08	0	0.00	7	435.07	435.00	-7	5,727	-0.12%
2018/01/05	9	441.50	9	436.44	433.50	0	5,733	0.00%
2018/01/04	4	430.88	3	430.00	430.00	1	5,747	0.02%
2018/01/03	2	419.00	5	425.80	429.00	-3	5,736	-0.05%
2018/01/02	1	398.50	1	399.00	399.00	0	5,672	0.00%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－13天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－14天前

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－14天前

環球晶

電價連漲對電子業帶來衝擊，半導體影響高於下游電子組裝業。「能源成本占我們整體成本中第二大項」環球晶（6488）董事長徐秀......詳全文

環球晶

券商分點績效/獲利分析

中國信託-文心券商分點個股進出
中國信託-文心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

中國信託-文心 券商分點個股進出 中國信託-文心 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

中國信託-文心券商分點個股進出
中國信託-文心券商分點全部個股操作績效/獲利分析