環球晶 (6488)-富邦-新竹券商分點個股進出

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
515
漲跌
▲11
漲幅
+2.18%
成交量
1,447張
產業
上櫃半導體類股
1301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－富邦-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新竹券商分點個股進出
富邦-新竹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
2024/05/10	1	510.98	1	509.00	515.00	0	2,393	0.00%
2024/05/09	3.3	505.09	0.7	506.85	504.00	2.6	2,383	0.11%
2024/05/08	7.3	512.17	0	0.00	512.00	7.3	2,359	0.31%
2024/05/07	1.1	532.53	1	523.00	527.00	0.1	2,318	0.00%
2024/05/06	3.1	525.76	2.5	528.20	529.00	0.6	2,289	0.02%
2024/05/03	0.2	521.77	1.2	520.49	520.00	-0.9	2,218	-0.04%
2024/05/02	0	516.00	1.1	516.86	514.00	-1.1	2,206	-0.05%
2024/04/30	0.1	524.37	1.3	522.71	522.00	-1.2	2,189	-0.05%
2024/04/29	1.1	515.05	1.4	517.15	518.00	-0.3	2,193	-0.01%
2024/04/26	3	514.00	17.1	513.53	511.00	-14.1	2,197	-0.64%
2024/04/25	2.1	511.58	0	0.00	507.00	2.1	2,201	0.10%
2024/04/24	10.2	520.10	5	523.60	525.00	5.2	2,208	0.24%
2024/04/23	3.3	505.56	0	0.00	504.00	3.3	2,218	0.15%
2024/04/22	1.5	512.13	3.1	511.13	503.00	-1.6	2,215	-0.07%
2024/04/19	4.6	524.14	0.1	528.00	520.00	4.5	2,190	0.21%
2024/04/18	3	548.34	1	551.00	547.00	2	2,135	0.09%
2024/04/17	8	544.38	0	0.00	544.00	8	2,128	0.38%
2024/04/16	2.2	539.47	0	537.00	535.00	2.2	2,109	0.10%
2024/04/15	1.2	543.64	25.1	546.01	545.00	-23.9	2,076	-1.15%
2024/04/12	23.1	552.44	1	552.00	545.00	22.1	2,053	1.08%
2024/04/11	5.7	546.93	0	0.00	545.00	5.7	2,023	0.28%
2024/04/10	5.1	554.24	11	556.73	553.00	-5.9	2,012	-0.29%
2024/04/09	3	550.33	1	552.00	551.00	2	2,031	0.10%
2024/04/08	2.2	547.39	0	0.00	551.00	2.2	2,025	0.11%
2024/04/03	2	552.62	30	556.00	555.00	-28	2,018	-1.39%
2024/04/02	14	559.93	1.1	561.18	558.00	12.9	2,034	0.63%
2024/04/01	27.1	564.41	1.1	564.12	563.00	25.9	2,051	1.26%
2024/03/29	4.2	552.66	14.1	569.48	580.00	-9.9	2,023	-0.49%
2024/03/28	3.2	551.19	19	552.05	555.00	-15.8	1,949	-0.81%
2024/03/27	72.9	547.33	4	548.25	548.00	68.9	1,912	3.60%
2024/03/26	13.7	570.88	3.4	570.11	565.00	10.3	1,809	0.57%
2024/03/25	2.2	584.61	5.1	584.61	582.00	-2.9	1,778	-0.16%
2024/03/22	11.1	594.35	1	588.10	592.00	10.1	1,772	0.57%
2024/03/21	5.3	604.80	7.4	606.23	607.00	-2	1,757	-0.12%
2024/03/20	6.2	599.32	5.1	600.59	594.00	1.1	1,768	0.06%
2024/03/19	1	594.01	1.2	595.17	593.00	-0.2	1,744	-0.01%
2024/03/18	0.2	577.93	4.5	575.33	576.00	-4.3	1,727	-0.25%
2024/03/15	13.4	578.19	5.3	575.37	576.00	8.1	1,790	0.45%
2024/03/14	3.3	593.30	2.1	592.00	592.00	1.2	1,753	0.07%
2024/03/13	3.1	618.92	10	603.33	609.00	-6.9	1,739	-0.40%
2024/03/12	3.1	610.84	5.2	608.05	612.00	-2	1,717	-0.12%
2024/03/11	8.1	604.49	19.1	607.08	608.00	-11.1	1,713	-0.65%
2024/03/08	24.8	619.56	16.9	619.97	606.00	7.9	1,720	0.46%
2024/03/07	9.3	593.40	7.7	596.14	596.00	1.6	1,631	0.10%
2024/03/06	2.2	575.04	2.2	575.95	576.00	0	1,599	0.00%
2024/03/05	2.1	579.40	0.1	575.08	575.00	2.1	1,628	0.13%
2024/03/04	2	567.49	2.3	566.78	572.00	-0.3	1,665	-0.02%
2024/03/01	5.3	556.64	0	0.00	560.00	5.3	1,729	0.31%
2024/02/29	1.3	561.68	1.6	557.98	558.00	-0.3	1,719	-0.02%
2024/02/27	2.5	563.76	0.1	568.00	555.00	2.4	1,691	0.14%
2024/02/26	1.1	572.92	5.2	573.54	575.00	-4.1	1,691	-0.24%
2024/02/23	1.2	569.39	3.4	574.27	568.00	-2.2	1,688	-0.13%
2024/02/22	3.3	569.86	1	575.00	575.00	2.3	1,685	0.13%
2024/02/21	1	560.00	1	565.00	562.00	0	1,683	0.00%
2024/02/20	2	558.99	1.3	558.00	560.00	0.7	1,680	0.04%
2024/02/19	2	559.99	0.5	559.00	560.00	1.5	1,688	0.09%
2024/02/16	4.5	555.11	1	553.18	562.00	3.5	1,715	0.20%
2024/02/15	2.6	556.68	1.9	555.63	555.00	0.7	1,696	0.04%
2024/02/05	11	581.64	0	0.00	579.00	11	1,651	0.67%
2024/02/02	0	0.00	0.1	580.00	579.00	-0.1	1,653	-0.01%
2024/02/01	0	578.00	0	581.00	577.00	0	1,665	0.00%
2024/01/31	0	583.00	0	0.00	579.00	0	1,705	0.00%
2024/01/30	2	587.99	0.2	588.00	586.00	1.9	1,721	0.11%
2024/01/29	0	0.00	0.1	587.60	588.00	-0.1	1,764	0.00%
2024/01/26	1	586.97	3.2	586.56	584.00	-2.2	1,792	-0.12%
2024/01/25	0.2	595.62	7	590.43	594.00	-6.8	1,813	-0.37%
2024/01/24	2.1	594.57	0.1	596.00	592.00	2	1,843	0.11%
2024/01/23	1.6	595.32	7.3	595.52	597.00	-5.8	1,844	-0.31%
2024/01/22	5	590.20	0.3	592.85	589.00	4.8	1,831	0.26%
2024/01/19	3	576.39	0	588.00	582.00	3	1,830	0.16%
2024/01/18	1.1	579.86	0.1	578.00	580.00	1	1,820	0.05%
2024/01/17	6.2	576.04	0.3	586.07	577.00	5.9	1,797	0.33%
2024/01/16	1	591.06	0.2	593.50	591.00	0.8	1,767	0.05%
2024/01/15	0	600.00	1.2	602.33	603.00	-1.2	1,751	-0.07%
2024/01/12	2	593.53	0	597.00	598.00	2	1,745	0.12%
2024/01/11	1.6	598.12	7.1	597.55	601.00	-5.4	1,737	-0.31%
2024/01/10	1	588.00	0.5	585.60	588.00	0.5	1,727	0.03%
2024/01/09	0	588.00	0	588.00	589.00	0	1,729	0.00%
2024/01/08	0.1	586.43	0	0.00	586.00	0.1	1,727	0.00%
2024/01/05	1.2	590.36	5.2	586.54	584.00	-4	1,726	-0.23%
2024/01/04	3.5	577.38	1.3	576.40	579.00	2.3	1,719	0.13%
2024/01/03	5.4	567.45	0	0.00	573.00	5.4	1,725	0.31%
2024/01/02	1	587.90	3.1	584.54	580.00	-2.1	1,688	-0.12%
2023/12/29	0.1	587.96	0	0.00	587.00	0.1	1,674	0.01%
2023/12/28	5.8	588.38	5.1	586.68	588.00	0.7	1,668	0.04%
2023/12/27	9.5	601.19	6	602.33	598.00	3.5	1,629	0.22%
2023/12/26	0	611.50	1	612.00	615.00	-1	1,595	-0.06%
2023/12/25	2.1	608.43	1.2	608.83	608.00	0.9	1,600	0.06%
2023/12/22	2	608.00	1	609.00	612.00	1	1,587	0.06%
2023/12/21	1	613.97	1.1	611.19	614.00	0	1,576	0.00%
2023/12/20	3.1	615.11	2.2	613.59	613.00	0.9	1,570	0.05%
2023/12/19	3.3	615.91	5.2	613.88	615.00	-1.9	1,553	-0.12%
2023/12/18	2	622.52	4.1	627.72	626.00	-2.1	1,534	-0.14%
2023/12/15	5.1	627.23	13.3	630.06	628.00	-8.2	1,520	-0.54%
2023/12/14	4.5	612.89	0	613.00	613.00	4.5	1,461	0.31%
2023/12/13	1.4	617.70	3.1	615.00	610.00	-1.7	1,447	-0.12%
2023/12/12	11.1	609.90	22.4	616.59	622.00	-11.3	1,439	-0.79%
2023/12/11	1.3	583.00	0	586.33	589.00	1.2	1,389	0.09%
2023/12/08	1	589.70	5.5	582.47	579.00	-4.4	1,389	-0.32%
2023/12/07	5.1	580.39	1.1	575.47	575.00	4	1,380	0.29%
2023/12/06	2	588.07	0	0.00	587.00	2	1,365	0.15%
2023/12/05	1	590.95	5.2	588.58	594.00	-4.2	1,361	-0.31%
2023/12/04	1	590.99	9.2	590.65	589.00	-8.1	1,333	-0.61%
2023/12/01	4	582.74	9	579.67	582.00	-5	1,308	-0.38%
2023/11/30	3.1	591.36	4.2	589.35	584.00	-1.1	1,291	-0.08%
2023/11/29	5	586.40	3.3	580.05	584.00	1.8	1,259	0.14%
2023/11/28	10.1	559.59	20.7	570.58	580.00	-10.6	1,217	-0.87%
2023/11/27	1	536.01	0.2	538.00	537.00	0.8	1,148	0.07%
2023/11/24	1	537.97	1.1	535.05	535.00	0	1,140	0.00%
2023/11/22	4.1	527.73	0	525.00	525.00	4.1	1,130	0.36%
2023/11/21	2	530.00	0.1	529.36	532.00	1.9	1,120	0.17%
2023/11/20	2	527.00	5.1	527.98	526.00	-3.1	1,126	-0.27%
2023/11/17	3	533.00	2	532.49	532.00	1	1,131	0.09%
2023/11/16	0.1	531.38	5.2	534.75	536.00	-5.1	1,127	-0.45%
2023/11/15	1.3	533.00	2.4	527.99	532.00	-1.1	1,113	-0.10%
2023/11/14	4.3	520.85	2	520.99	522.00	2.3	1,082	0.21%
2023/11/13	2	524.50	3.3	522.24	522.00	-1.3	1,087	-0.12%
2023/11/10	2	515.50	5.1	515.37	515.00	-3.1	1,084	-0.29%
2023/11/09	0	507.00	2	512.00	514.00	-2	1,090	-0.18%
2023/11/08	2.2	514.18	4.1	510.57	512.00	-1.9	1,091	-0.17%
2023/11/07	2	521.00	4	518.00	521.00	-2	1,048	-0.19%
2023/11/06	2.3	516.76	37.5	520.03	520.00	-35.2	1,042	-3.37%
2023/11/03	3.5	508.60	1.3	508.82	510.00	2.2	1,007	0.22%
2023/11/02	34	505.91	2.1	502.57	506.00	31.9	1,005	3.17%
2023/11/01	4	491.13	29.5	494.42	499.50	-25.4	989	-2.57%
2023/10/31	0	477.38	4.3	477.50	474.50	-4.3	959	-0.45%
2023/10/30	1.1	479.04	6	479.17	481.50	-4.9	998	-0.49%
2023/10/27	1	470.50	4	469.52	470.00	-3	1,007	-0.30%
2023/10/26	3	463.17	0	0.00	462.50	3	1,009	0.30%
2023/10/25	2.1	477.24	1	476.50	476.50	1.1	1,011	0.11%
2023/10/24	1	472.00	0	0.00	474.50	1	1,024	0.10%
2023/10/23	3	476.83	20	477.08	472.00	-17	1,044	-1.62%
2023/10/20	3	478.50	2	479.00	480.00	1	1,069	0.09%
2023/10/19	2	478.00	0	0.00	478.00	2	1,079	0.19%
2023/10/18	18.2	480.10	36	478.49	477.00	-17.8	1,097	-1.63%
2023/10/17	1	483.98	1	479.00	478.00	0	1,099	0.00%
2023/10/16	0	475.50	0	0.00	478.00	0	1,122	0.00%
2023/10/13	0.1	479.50	1	480.50	481.00	-0.9	1,171	-0.08%
2023/10/12	11.1	477.85	6	475.63	481.00	5.1	1,194	0.42%
2023/10/11	1.2	469.19	0.4	473.23	471.50	0.8	1,224	0.07%
2023/10/06	0	461.08	0	0.00	459.50	0	1,239	0.00%
2023/10/05	0.1	457.48	0	0.00	461.00	0.1	1,284	0.01%
2023/10/04	0.1	456.62	1	455.00	453.50	-0.9	1,285	-0.07%
2023/10/03	0	0.00	1	462.00	462.00	-1	1,280	-0.08%
2023/10/02	2.1	459.34	1.2	461.63	463.00	0.9	1,292	0.07%
2023/09/28	1.3	459.90	0	0.00	453.50	1.3	1,294	0.10%
2023/09/27	0.1	462.60	3	462.67	462.00	-2.9	1,285	-0.22%
2023/09/26	1	468.51	1	469.50	466.50	0	1,287	0.00%
2023/09/25	1	474.50	1	476.50	474.00	0	1,288	0.00%
2023/09/22	3.2	473.87	1	476.50	474.50	2.2	1,290	0.17%
2023/09/21	1	472.50	0.1	471.50	468.50	0.9	1,285	0.07%
2023/09/20	1	477.01	0.1	477.00	472.50	0.9	1,285	0.07%
2023/09/19	1	483.50	2	482.25	480.50	-1	1,285	-0.08%
2023/09/18	0.1	483.48	2	483.26	483.00	-1.9	1,295	-0.15%
2023/09/15	3.1	480.16	3	482.50	483.00	0.1	1,319	0.01%
2023/09/14	4.1	476.15	2.2	477.08	478.50	1.9	1,303	0.15%
2023/09/13	1.3	463.69	11	462.77	461.00	-9.7	1,287	-0.76%
2023/09/12	1	462.51	0	0.00	465.50	1	1,286	0.08%
2023/09/11	10	462.80	0	0.00	462.50	10	1,286	0.78%
2023/09/08	2.2	459.65	0.1	462.30	459.00	2	1,289	0.16%
2023/09/07	1.1	469.96	6	469.33	468.00	-4.9	1,303	-0.37%
2023/09/06	3	473.84	2.1	474.07	473.00	0.9	1,307	0.07%
2023/09/05	0	475.30	0.1	472.00	475.50	-0.1	1,307	-0.01%
2023/09/04	5	471.50	1.1	469.81	474.00	4	1,318	0.30%
2023/09/01	1	463.50	1	466.00	467.00	0	1,326	0.00%
2023/08/31	0	461.50	0	0.00	459.00	0	1,325	0.00%
2023/08/30	1.1	464.94	0	0.00	463.50	1.1	1,321	0.08%
2023/08/29	2.1	462.74	0	0.00	461.50	2.1	1,329	0.16%
2023/08/28	2	467.21	3	466.17	465.00	-1	1,323	-0.07%
2023/08/25	10.1	454.52	0	0.00	454.50	10.1	1,325	0.76%
2023/08/24	23.1	461.51	4	460.63	461.00	19.1	1,337	1.43%
2023/08/23	6	456.08	4	459.63	460.00	2	1,364	0.15%
2023/08/22	0.1	450.00	4	449.00	447.50	-3.9	1,385	-0.28%
2023/08/21	2	454.21	1	454.00	447.00	1	1,398	0.07%
2023/08/18	1	455.01	0	457.50	456.00	1	1,396	0.07%
2023/08/17	2.2	453.64	4	456.50	457.50	-1.8	1,405	-0.13%
2023/08/16	3.2	450.51	11.1	448.42	451.00	-8	1,404	-0.57%
2023/08/15	6	465.83	2.1	459.79	458.00	3.9	1,403	0.28%
2023/08/14	5.3	466.77	0	0.00	463.50	5.3	1,414	0.37%
2023/08/11	1.1	474.19	2	473.50	472.50	-0.9	1,414	-0.06%
2023/08/10	2.1	473.79	0	0.00	472.00	2.1	1,428	0.15%
2023/08/09	25.2	480.12	5	484.10	479.00	20.2	1,421	1.42%
2023/08/08	10.2	486.00	0	0.00	481.00	10.2	1,423	0.72%
2023/08/07	2.2	496.16	0	0.00	495.00	2.2	1,406	0.16%
2023/08/04	4.1	500.78	1	501.00	501.00	3.1	1,408	0.22%
2023/08/02	5.1	503.74	9	514.78	499.00	-3.9	1,403	-0.28%
2023/08/01	10	511.00	0	0.00	512.00	10	1,369	0.73%
2023/07/31	0	513.00	0.1	515.00	514.00	-0.1	1,359	-0.01%
2023/07/28	1	518.00	2.1	514.62	519.00	-1.1	1,357	-0.08%
2023/07/27	0.1	511.98	0	0.00	512.00	0.1	1,391	0.00%
2023/07/26	6.1	509.06	0.1	510.00	506.00	6.1	1,391	0.44%
2023/07/25	1.1	523.05	1	525.01	523.00	0.1	1,383	0.01%
2023/07/24	0.1	508.56	0	0.00	508.00	0.1	1,366	0.01%
2023/07/21	1.1	505.62	4.2	510.62	511.00	-3.1	1,369	-0.23%
2023/07/20	0.2	520.00	4.1	520.49	520.00	-3.8	1,369	-0.28%
2023/07/19	3.4	526.01	3.6	521.77	517.00	-0.2	1,359	-0.02%
2023/07/18	6.1	529.62	5.1	531.56	542.00	0.9	1,334	0.07%
2023/07/17	2.3	532.99	2.1	534.78	530.00	0.3	1,298	0.02%
2023/07/14	2.2	532.08	8.4	525.98	532.00	-6.2	1,315	-0.47%
2023/07/13	6	520.15	1.1	514.30	514.00	5	1,286	0.39%
2023/07/12	4.4	513.68	12	505.59	515.00	-7.6	1,264	-0.60%
2023/07/11	0	496.58	2.1	496.97	495.50	-2.1	1,228	-0.17%
2023/07/10	3	490.00	0	497.50	490.00	3	1,249	0.24%
2023/07/07	3	490.35	1	491.00	491.00	2	1,255	0.16%
2023/07/06	6.1	496.35	0.1	498.00	493.50	6	1,253	0.48%
2023/07/05	3	499.17	0	0.00	500.00	3	1,266	0.24%
2023/07/04	0	502.10	3	502.66	503.00	-3	1,266	-0.24%
2023/06/30	0.1	497.92	0	0.00	497.00	0.1	1,292	0.00%
2023/06/29	1	494.00	0	0.00	498.00	1	1,293	0.08%
2023/06/28	1.1	493.00	0	0.00	491.00	1.1	1,313	0.08%
2023/06/27	0.2	493.93	0	0.00	494.00	0.2	1,336	0.02%
2023/06/26	1.1	494.74	0	0.00	491.50	1.1	1,335	0.09%
2023/06/21	2.2	495.19	0	0.00	493.50	2.2	1,335	0.17%
2023/06/20	0	509.00	0	0.00	507.00	0	1,331	0.00%
2023/06/16	1	514.00	2	515.00	513.00	-1	1,372	-0.07%
2023/06/15	1.3	515.62	0	0.00	516.00	1.3	1,368	0.09%
2023/06/14	3	515.33	4.2	514.29	512.00	-1.2	1,409	-0.09%
2023/06/13	3	516.01	11	519.73	518.00	-8	1,462	-0.55%
2023/06/12	0.1	507.27	0	0.00	509.00	0.1	1,466	0.00%
2023/06/09	1	512.00	3	508.33	511.00	-2	1,481	-0.14%
2023/06/08	1	509.99	2	510.50	507.00	-1	1,496	-0.07%
2023/06/07	2	512.00	7	512.00	514.00	-5	1,504	-0.33%
2023/06/06	1	510.01	2	512.99	511.00	-1	1,506	-0.07%
2023/06/05	0	0.00	2	513.00	513.00	-2	1,515	-0.13%
2023/06/02	4	502.75	2	502.52	505.00	2	1,531	0.13%
2023/06/01	0.1	504.00	0	506.00	504.00	0.1	1,540	0.01%
2023/05/31	0.1	506.00	1	509.00	504.00	-1	1,563	-0.06%
2023/05/30	1.1	507.09	0	0.00	509.00	1.1	1,566	0.07%
2023/05/29	3.2	509.28	9	509.00	507.00	-5.8	1,584	-0.37%
2023/05/26	7.1	500.30	2	501.72	499.00	5.1	1,568	0.32%
2023/05/25	3	489.00	1.1	489.96	491.50	1.9	1,559	0.12%
2023/05/24	0	489.50	0	492.00	492.00	0	1,566	0.00%
2023/05/23	2	487.25	2	488.51	491.00	0	1,569	0.00%
2023/05/22	0.1	483.50	2.1	482.79	482.00	-2	1,564	-0.13%
2023/05/18	2.1	485.97	10	485.30	484.50	-7.9	1,564	-0.51%
2023/05/17	14.1	478.49	0	0.00	476.50	14.1	1,561	0.90%
2023/05/16	3	476.33	3	477.00	475.50	0	1,568	0.00%
2023/05/12	0	467.00	0	0.00	464.00	0	1,595	0.00%
2023/05/11	3.1	468.85	0	0.00	466.50	3.1	1,594	0.19%
2023/05/10	1	471.04	0.2	472.00	471.00	0.9	1,612	0.05%
2023/05/09	0.1	478.17	0	0.00	477.00	0.1	1,620	0.01%
2023/05/08	1.1	483.55	2.1	482.03	479.50	-1	1,648	-0.06%
2023/05/05	0	478.00	0	0.00	479.00	0	1,667	0.00%
2023/05/04	0	0.00	0.1	475.50	475.00	-0.1	1,707	0.00%
2023/05/03	8.5	474.25	1	480.50	472.50	7.5	1,713	0.44%
2023/05/02	1	487.43	1	491.50	491.00	0	1,702	0.00%
2023/04/28	3.3	485.92	1	483.00	481.00	2.3	1,778	0.13%
2023/04/27	5	481.50	2.1	478.67	482.00	2.9	1,788	0.16%
2023/04/26	1	470.06	2.2	470.85	476.50	-1.1	1,821	-0.06%
2023/04/25	15.1	476.97	14	478.79	478.50	1.1	1,846	0.06%
2023/04/24	0	479.00	1.2	477.92	477.00	-1.2	1,855	-0.06%
2023/04/21	1.2	484.36	7	477.00	477.00	-5.8	1,880	-0.31%
2023/04/20	6.4	483.76	5	481.00	482.00	1.4	1,892	0.07%
2023/04/19	8.2	488.27	2.9	493.84	481.00	5.3	1,930	0.27%
2023/04/18	1.1	497.81	6	504.83	497.50	-5	1,898	-0.26%
2023/04/17	4.1	507.53	2	510.49	507.00	2	1,900	0.11%
2023/04/14	2.1	515.57	4	515.25	514.00	-1.9	1,911	-0.10%
2023/04/13	0.2	513.68	1	514.00	517.00	-0.8	1,919	-0.04%
2023/04/12	2	515.50	2	514.00	518.00	0	1,901	0.00%
2023/04/11	0.1	522.17	5	521.20	522.00	-4.9	1,904	-0.26%
2023/04/10	4	519.25	5.2	523.55	519.00	-1.2	1,914	-0.06%
2023/04/07	1	514.98	2	515.00	513.00	-1	1,899	-0.05%
2023/04/06	3	515.00	6	513.33	512.00	-3	1,899	-0.16%
2023/03/31	3	522.67	6.3	520.04	518.00	-3.3	1,918	-0.17%
2023/03/29	9.4	509.16	6	513.00	511.00	3.4	1,915	0.18%
2023/03/28	5	518.79	7.3	518.74	517.00	-2.2	1,917	-0.12%
2023/03/27	2	527.00	3	527.66	528.00	-1	1,907	-0.05%
2023/03/24	9.4	527.85	3.9	525.69	525.00	5.6	1,921	0.29%
2023/03/23	3.1	521.68	15	522.93	526.00	-11.9	1,916	-0.62%
2023/03/22	9.1	520.32	5.2	520.73	523.00	3.9	1,904	0.20%
2023/03/21	1	508.00	3	508.33	509.00	-2	1,883	-0.11%
2023/03/20	6.2	502.05	1	502.00	506.00	5.2	1,889	0.28%
2023/03/17	11	504.77	1.1	506.75	502.00	9.9	1,896	0.52%
2023/03/16	2	502.00	2	501.50	505.00	0	1,864	0.00%
2023/03/15	3.2	494.94	0	0.00	487.50	3.2	1,844	0.17%
2023/03/14	4.2	490.83	2	492.00	488.50	2.2	1,835	0.12%
2023/03/13	3.2	495.57	2.1	496.80	497.00	1.2	1,835	0.06%
2023/03/10	2	504.03	3.2	503.13	504.00	-1.2	1,829	-0.06%
2023/03/09	9	515.89	4	516.00	514.00	5	1,864	0.27%
2023/03/08	1.1	516.52	1	512.02	517.00	0.1	1,879	0.01%
2023/03/07	2.1	517.93	2	516.00	515.00	0.1	1,900	0.00%
2023/03/06	1.1	509.27	0	0.00	510.00	1.1	1,897	0.06%
2023/03/03	4.5	508.25	1	504.00	504.00	3.5	1,917	0.18%
2023/03/02	0.1	511.00	1	510.00	508.00	-1	1,953	-0.05%
2023/03/01	2	509.46	1.2	510.85	512.00	0.8	1,982	0.04%
2023/02/24	2.3	515.20	1	518.00	512.00	1.3	1,982	0.06%
2023/02/23	5	516.60	3.1	522.90	525.00	1.9	1,983	0.10%
2023/02/22	0.5	509.08	1	510.00	511.00	-0.5	2,040	-0.02%
2023/02/21	0.1	522.50	0	0.00	523.00	0.1	2,073	0.00%
2023/02/20	2	520.51	1	521.00	521.00	1	2,164	0.05%
2023/02/17	1.2	517.86	0	0.00	517.00	1.2	2,283	0.05%
2023/02/16	3	522.00	1.1	520.85	519.00	1.9	2,347	0.08%
2023/02/15	1.4	517.63	1	514.11	513.00	0.3	2,482	0.01%
2023/02/14	4.1	519.85	0	0.00	524.00	4.1	2,580	0.16%
2023/02/13	1.1	520.68	10.1	520.90	523.00	-8.9	2,613	-0.34%
2023/02/10	0	532.00	2.1	533.00	531.00	-2.1	2,653	-0.08%
2023/02/09	4.2	542.00	2.1	539.07	543.00	2.1	2,682	0.08%
2023/02/08	1	540.00	6.2	539.19	540.00	-5.2	2,716	-0.19%
2023/02/07	4	531.25	2	527.49	526.00	2	2,755	0.07%
2023/02/06	1	524.00	6	527.16	524.00	-5	2,853	-0.18%
2023/02/03	1	541.04	2	541.51	542.00	-1	2,857	-0.04%
2023/02/02	5	536.81	11.2	543.55	547.00	-6.1	2,880	-0.21%
2023/02/01	0	524.00	0.1	525.82	527.00	-0.1	2,873	0.00%
2023/01/31	3	523.97	11	523.72	523.00	-8	2,892	-0.28%
2023/01/30	9.1	512.07	16.2	521.88	530.00	-7.1	2,883	-0.25%
2023/01/17	3	487.35	3.1	492.46	493.00	-0.1	2,823	0.00%
2023/01/16	1	490.91	7	491.22	493.50	-6	2,834	-0.21%
2023/01/13	4.1	485.69	9.2	484.30	486.00	-5.1	2,810	-0.18%
2023/01/12	2	477.99	30.1	477.89	481.00	-28	2,796	-1.00%
2023/01/11	8	475.81	3.2	477.22	477.00	4.9	2,791	0.17%
2023/01/10	5.2	468.30	0	0.00	470.00	5.2	2,790	0.19%
2023/01/09	21	464.23	7	460.36	468.00	14	2,799	0.50%
2023/01/06	2	442.23	3	441.02	445.00	-1	2,772	-0.04%
2023/01/05	8	440.25	3.1	437.18	436.00	4.9	2,791	0.18%
2023/01/04	2	440.75	1	443.00	443.00	1	2,809	0.04%
2023/01/03	4	432.88	5	435.30	438.00	-1	2,842	-0.04%
2022/12/30	2	427.51	0.1	434.42	427.50	1.9	2,854	0.07%
2022/12/29	1	429.50	1	426.01	430.50	0	2,868	0.00%
2022/12/28	3	431.66	0.1	431.00	428.00	2.9	2,899	0.10%
2022/12/27	3.1	441.41	2	441.50	440.00	1.1	2,910	0.04%
2022/12/26	0.1	436.63	1.1	434.08	438.00	-1	2,937	-0.03%
2022/12/23	1.4	440.70	1	435.59	435.50	0.4	2,979	0.01%
2022/12/22	4	448.50	2.4	446.54	447.00	1.6	2,987	0.05%
2022/12/21	2	444.75	1	442.04	441.50	1	3,010	0.03%
2022/12/20	4	455.25	3	448.00	443.50	1	3,051	0.03%
2022/12/19	1	457.00	3	455.67	455.50	-2	3,079	-0.07%
2022/12/16	3.2	457.80	1.1	460.10	455.50	2.1	3,084	0.07%
2022/12/15	1	469.49	2.1	468.50	471.50	-1.1	3,080	-0.03%
2022/12/14	1	463.50	2	466.96	470.50	-1	3,097	-0.03%
2022/12/13	3	462.83	2	458.78	454.50	1	3,089	0.03%
2022/12/12	2.1	452.51	10	454.86	460.50	-7.9	3,086	-0.26%
2022/12/09	3	466.51	0	467.50	463.00	3	3,108	0.10%
2022/12/08	1.1	464.05	1	460.55	464.00	0.1	3,111	0.00%
2022/12/07	6.2	468.26	2.1	471.69	462.00	4.1	3,132	0.13%
2022/12/06	1.1	487.13	5	481.21	476.50	-3.9	3,112	-0.13%
2022/12/05	4.3	490.96	9	492.78	485.50	-4.8	3,110	-0.15%
2022/12/02	8.1	488.60	10.1	487.70	489.00	-2.1	3,109	-0.07%
2022/12/01	6	487.90	5.1	486.80	486.00	1	3,123	0.03%
2022/11/30	6	468.50	5	470.20	470.00	1	3,087	0.03%
2022/11/29	2.4	464.14	1	463.52	465.00	1.4	3,087	0.05%
2022/11/28	4.2	473.90	1	471.50	472.00	3.2	3,071	0.10%
2022/11/25	3.1	485.51	7	481.50	480.00	-3.9	3,082	-0.13%
2022/11/24	6.1	480.73	8.1	482.68	484.50	-2	3,066	-0.07%
2022/11/23	4.1	471.11	5	471.80	466.00	-1	3,034	-0.03%
2022/11/22	3	471.51	4.1	470.45	476.50	-1.1	3,032	-0.04%
2022/11/21	2.1	475.33	2	474.50	475.00	0.1	3,019	0.00%
2022/11/18	1.1	476.35	7	474.68	476.00	-6	3,014	-0.20%
2022/11/17	6.1	486.07	7.2	486.42	486.00	-1.1	2,952	-0.04%
2022/11/16	14.2	495.68	15.7	493.37	495.00	-1.5	2,918	-0.05%
2022/11/15	17.5	477.94	22.3	483.13	499.00	-4.7	2,841	-0.17%
2022/11/14	8.3	463.42	4.2	462.76	463.50	4	2,743	0.15%
2022/11/11	14.3	453.16	23.2	456.20	460.00	-8.8	2,687	-0.33%
2022/11/10	6.1	416.67	15.2	416.58	424.00	-9.1	2,573	-0.35%
2022/11/09	4.1	399.73	2.1	402.00	402.00	2	2,506	0.08%
2022/11/08	8.5	395.36	18.1	395.22	391.00	-9.6	2,482	-0.39%
2022/11/07	14	382.31	5.1	382.62	382.50	8.9	2,425	0.37%
2022/11/04	13.1	374.36	7	374.36	379.50	6.1	2,415	0.25%
2022/11/03	12.1	370.75	13	368.38	372.00	-0.9	2,390	-0.04%
2022/11/02	11	366.42	7	370.71	362.50	4	2,358	0.17%
2022/11/01	1	360.50	1	359.00	359.50	0	2,257	0.00%
2022/10/31	3.1	357.66	6.3	358.00	358.50	-3.3	2,272	-0.14%
2022/10/28	1.1	344.06	2	347.03	350.00	-1	2,254	-0.04%
2022/10/27	7.4	353.94	2	354.23	354.00	5.4	2,250	0.24%
2022/10/26	1	339.00	1	336.00	341.50	0	2,251	0.00%
2022/10/25	2.1	341.38	0	0.00	335.50	2.1	2,242	0.09%
2022/10/24	1	353.00	1	342.00	340.50	0	2,264	0.00%
2022/10/21	3.1	342.02	1.2	340.08	339.00	1.9	2,266	0.08%
2022/10/20	1	338.98	1	340.50	341.00	0	2,280	0.00%
2022/10/19	3.2	349.89	1	342.50	342.50	2.2	2,289	0.10%
2022/10/18	1	346.50	1	345.50	350.00	0	2,305	0.00%
2022/10/17	2	341.93	1	350.00	351.50	1	2,354	0.04%
2022/10/14	3	352.33	4	350.50	353.00	-1	2,372	-0.04%
2022/10/13	3	337.00	2.1	338.33	333.50	0.9	2,417	0.04%
2022/10/12	8	345.57	6	343.83	344.00	2	2,419	0.08%
2022/10/11	1.3	342.36	1	342.00	340.50	0.3	2,422	0.01%
2022/10/07	2.1	380.25	1	385.00	374.00	1.1	2,419	0.04%
2022/10/06	0	381.50	2	383.50	388.50	-2	2,431	-0.08%
2022/10/05	13	389.69	10.1	383.54	384.50	3	2,444	0.12%
2022/10/04	4	375.13	4	374.00	376.50	0	2,452	0.00%
2022/10/03	2.1	359.63	0	0.00	359.00	2.1	2,449	0.08%
2022/09/30	0.1	364.42	2.1	362.55	366.50	-2	2,450	-0.08%
2022/09/29	1.1	369.36	2.3	360.13	359.50	-1.2	2,451	-0.05%
2022/09/28	5.1	364.59	3	375.76	362.00	2.1	2,461	0.08%
2022/09/27	4.1	376.55	1	380.00	378.00	3.1	2,458	0.13%
2022/09/26	7	388.65	2	395.25	382.00	5	2,447	0.20%
2022/09/23	2.1	414.96	0	0.00	408.00	2.1	2,455	0.08%
2022/09/22	1	416.49	1	415.50	416.50	0	2,497	0.00%
2022/09/21	1	423.53	1	422.65	422.50	0	2,562	0.00%
2022/09/20	2	435.75	2.1	435.21	434.00	-0.1	2,603	0.00%
2022/09/19	1	431.02	0	0.00	431.50	1	2,630	0.04%
2022/09/16	4.1	438.41	2	439.50	432.00	2.1	2,637	0.08%
2022/09/15	2	454.49	1	451.50	450.00	1	2,637	0.04%
2022/09/14	3.1	446.06	1	453.50	455.00	2.1	2,663	0.08%
2022/09/13	1.3	469.22	1	464.00	464.00	0.3	2,660	0.01%
2022/09/12	2	468.50	1	467.00	468.50	1	2,681	0.04%
2022/09/08	2.1	454.62	2	455.25	458.00	0.1	2,706	0.00%
2022/09/07	5.1	439.22	3.1	438.11	440.00	2	2,715	0.07%
2022/09/06	0	451.70	0	457.50	452.00	0	2,699	0.00%
2022/09/05	1.1	453.41	2	456.50	453.00	-0.9	2,704	-0.03%
2022/09/02	1	471.48	0	0.00	466.00	1	2,719	0.04%
2022/09/01	12.3	470.03	3	470.33	471.50	9.3	2,727	0.34%
2022/08/31	6	481.33	6	483.41	486.00	0	2,755	0.00%
2022/08/30	3.1	473.87	3.2	480.61	482.00	-0.2	2,744	-0.01%
2022/08/29	6.1	472.26	0.1	473.50	471.00	6	2,740	0.22%
2022/08/26	0.1	505.39	0.1	501.00	500.00	0	2,726	0.00%
2022/08/25	1	498.00	3.2	500.01	501.00	-2.2	2,747	-0.08%
2022/08/24	3.2	493.31	6	492.51	489.00	-2.9	2,761	-0.10%
2022/08/23	2.2	490.50	3	490.00	490.50	-0.8	2,831	-0.03%
2022/08/22	4.1	501.10	2.2	500.55	497.00	1.9	2,895	0.06%
2022/08/19	4	514.75	4.2	516.17	514.00	-0.2	2,890	-0.01%
2022/08/18	0.1	497.10	2.1	495.96	506.00	-2	2,873	-0.07%
2022/08/17	3.1	502.77	4.1	508.77	503.00	-0.9	2,864	-0.03%
2022/08/16	5.2	504.33	6.2	507.10	509.00	-1	2,871	-0.03%
2022/08/15	4.3	491.99	6	494.92	495.00	-1.7	2,840	-0.06%
2022/08/12	2.1	483.52	3	482.67	484.50	-0.9	2,828	-0.03%
2022/08/11	5.1	477.86	12	480.71	481.50	-7	2,846	-0.24%
2022/08/10	10.2	467.50	8	466.25	464.00	2.2	2,850	0.08%
2022/08/09	3	476.83	4	476.63	475.00	-1	2,861	-0.03%
2022/08/08	1.1	472.22	1	472.00	474.00	0.1	2,896	0.00%
2022/08/05	6	469.08	8	471.56	475.50	-2	2,966	-0.07%
2022/08/04	14	451.46	9	451.39	448.00	5	2,946	0.17%
2022/08/03	12	453.67	14.5	456.70	457.50	-2.5	2,951	-0.08%
2022/08/02	33	449.50	33	449.62	455.00	0	2,956	0.00%
2022/08/01	5	457.00	7	457.57	462.50	-2	2,954	-0.07%
2022/07/29	30.1	465.69	26	461.00	454.00	4.1	2,974	0.14%
2022/07/28	25.1	460.55	21.1	462.60	459.00	4	2,996	0.13%
2022/07/27	0.1	458.00	0	0.00	459.50	0.1	3,024	0.00%
2022/07/26	3.1	444.91	5.1	446.49	446.00	-2	3,003	-0.07%
2022/07/25	6.1	461.32	2	462.26	461.00	4	2,993	0.14%
2022/07/22	16.1	473.36	17	476.71	478.00	-0.9	2,992	-0.03%
2022/07/21	9	457.11	10	458.54	465.00	-1	3,011	-0.03%
2022/07/20	14.1	451.56	28	446.66	449.50	-13.9	3,009	-0.46%
2022/07/19	7.2	426.34	4	428.13	430.50	3.2	2,986	0.11%
2022/07/18	11	434.00	2	431.50	436.50	9	2,973	0.30%
2022/07/15	10	428.60	4	429.13	435.50	6	2,952	0.20%
2022/07/14	19	416.26	22	416.11	422.00	-3	2,945	-0.10%
2022/07/13	4	414.98	4.2	411.04	408.50	-0.1	2,908	0.00%
2022/07/12	2	416.00	5	411.00	403.50	-3	2,880	-0.10%
2022/07/11	0.2	435.95	0	439.00	435.50	0.2	2,857	0.01%
2022/07/08	16	437.54	6.1	435.70	433.50	9.9	2,844	0.35%
2022/07/07	5.1	419.21	3	421.11	423.50	2.1	2,822	0.07%
2022/07/06	2.1	421.12	1	427.95	407.50	1.1	2,814	0.04%
2022/07/05	1.1	426.45	0.1	424.47	428.00	1	2,787	0.04%
2022/07/04	6	435.91	3	429.33	430.50	3	2,771	0.11%
2022/07/01	2.1	445.98	2.5	445.67	436.50	-0.5	2,738	-0.02%
2022/06/30	2.2	454.47	1	466.00	453.00	1.2	2,687	0.04%
2022/06/29	4.4	475.69	5.2	470.52	475.50	-0.8	2,631	-0.03%
2022/06/28	8.5	493.35	2	497.51	493.00	6.5	2,549	0.26%
2022/06/27	2	513.01	4	518.03	519.00	-2	2,498	-0.08%
2022/06/24	2.2	498.13	3	496.52	492.00	-0.9	2,467	-0.03%
2022/06/23	0.2	497.13	1	492.04	497.00	-0.8	2,459	-0.03%
2022/06/22	6	502.84	4	510.01	501.00	2	2,455	0.08%
2022/06/21	4.1	509.51	3	519.00	521.00	1.1	2,429	0.05%
2022/06/20	7	511.86	3	519.34	502.00	4	2,415	0.17%
2022/06/17	5.1	534.14	3.1	529.59	530.00	2.1	2,381	0.09%
2022/06/16	3.1	574.65	2.1	572.85	558.00	1	2,362	0.04%
2022/06/15	2	581.00	1	579.04	576.00	1	2,360	0.04%
2022/06/14	2	572.09	3.1	575.65	584.00	-1	2,421	-0.04%
2022/06/13	5.3	588.76	5.1	577.21	577.00	0.2	2,456	0.01%
2022/06/10	5.1	615.21	2	614.50	617.00	3.1	2,452	0.13%
2022/06/09	4.2	620.51	7	624.14	625.00	-2.8	2,452	-0.11%
2022/06/08	1	613.00	3	606.69	606.00	-2	2,400	-0.08%
2022/06/07	7.2	608.55	4	608.51	608.00	3.2	2,419	0.13%
2022/06/06	3.1	614.75	8	612.28	618.00	-5	2,428	-0.20%
2022/06/02	5	622.81	5	620.00	626.00	0	2,463	0.00%
2022/06/01	0	0.00	3.1	622.25	622.00	-3.1	2,500	-0.13%
2022/05/31	13.1	619.74	7.4	622.04	624.00	5.7	2,499	0.23%
2022/05/30	4	588.84	4.3	596.31	604.00	-0.2	2,425	-0.01%
2022/05/27	1	552.00	3	552.67	557.00	-2	2,347	-0.09%
2022/05/26	2.1	540.00	1	550.62	538.00	1.1	2,358	0.04%
2022/05/25	0.2	549.00	1	550.00	547.00	-0.8	2,377	-0.03%
2022/05/24	10	551.20	1	551.02	540.00	9	2,407	0.37%
2022/05/23	0.1	580.00	4	574.50	567.00	-3.9	2,377	-0.16%
2022/05/20	1.1	570.05	0	0.00	574.00	1.1	2,382	0.04%
2022/05/19	3.3	567.33	3	561.33	575.00	0.3	2,374	0.01%
2022/05/18	1.1	582.93	3	577.67	575.00	-1.9	2,354	-0.08%
2022/05/17	0.1	574.00	1	562.19	574.00	-0.9	2,334	-0.04%
2022/05/16	11	576.36	14	566.29	561.00	-3	2,328	-0.13%
2022/05/13	7	552.03	11.2	550.67	556.00	-4.2	2,284	-0.18%
2022/05/12	6.2	518.52	1	521.97	514.00	5.2	2,236	0.23%
2022/05/11	1	540.89	3	534.66	533.00	-2	2,286	-0.09%
2022/05/10	0.1	526.81	1	527.01	527.00	-0.9	2,348	-0.04%
2022/05/09	3.1	528.87	1	532.00	528.00	2.1	2,396	0.09%
2022/05/06	4.3	548.35	1.1	548.20	554.00	3.1	2,483	0.13%
2022/05/05	15.1	569.99	17	563.88	569.00	-1.9	2,574	-0.08%
2022/05/04	6.1	542.07	4	546.75	543.00	2.1	2,529	0.08%
2022/05/03	0.4	518.47	0	0.00	519.00	0.4	2,508	0.02%
2022/04/29	1.2	528.42	2	524.50	520.00	-0.8	2,569	-0.03%
2022/04/28	12.3	515.43	34	514.38	516.00	-21.7	2,592	-0.84%
2022/04/27	29.3	502.53	2.2	500.91	498.00	27.1	2,596	1.04%
2022/04/26	2	538.06	6	533.84	531.00	-4	2,571	-0.15%
2022/04/25	2.3	550.84	5	555.80	549.00	-2.8	2,611	-0.11%
2022/04/22	0.4	583.31	1.1	581.09	579.00	-0.7	2,619	-0.03%
2022/04/21	1.1	591.96	2	589.49	592.00	-1	2,645	-0.04%
2022/04/20	6.7	596.94	2	580.00	580.00	4.7	2,695	0.18%
2022/04/19	1	603.00	0	607.00	601.00	1	2,754	0.04%
2022/04/18	1.1	600.00	0	601.00	600.00	1.1	2,788	0.04%
2022/04/15	4.1	601.42	0.2	611.00	602.00	4	2,794	0.14%
2022/04/14	2.1	621.06	2	624.00	623.00	0.1	2,796	0.00%
2022/04/13	4.1	615.81	2	619.99	620.00	2.1	2,823	0.07%
2022/04/12	5.1	614.97	3	616.33	612.00	2.1	2,839	0.08%
2022/04/11	1.2	632.65	1	632.00	630.00	0.2	2,830	0.01%
2022/04/08	4	661.99	2.1	651.15	654.00	2	2,850	0.07%
2022/04/07	0	671.00	0	0.00	663.00	0	2,862	0.00%
2022/04/06	0	669.14	0	0.00	666.00	0	2,896	0.00%
2022/03/31	0	673.00	1	672.00	671.00	-1	2,950	-0.03%
2022/03/30	3	670.33	4	672.25	672.00	-1	2,961	-0.03%
2022/03/29	0.1	665.00	0	0.00	665.00	0.1	3,028	0.00%
2022/03/28	3.1	661.88	3	655.67	661.00	0.1	3,022	0.00%
2022/03/25	4.1	670.34	2	674.00	671.00	2.1	3,013	0.07%
2022/03/24	0	670.50	0	683.00	685.00	0	2,991	0.00%
2022/03/23	5.1	674.92	0.1	677.00	673.00	5	2,997	0.17%
2022/03/22	4.2	672.51	4	674.00	674.00	0.2	3,025	0.01%
2022/03/21	1.1	677.27	5.1	680.00	674.00	-4	3,033	-0.13%
2022/03/18	4	673.00	10	677.80	674.00	-6	3,026	-0.20%
2022/03/17	13.1	674.78	20.2	673.73	679.00	-7.1	3,000	-0.24%
2022/03/16	5	632.00	11.1	633.20	634.00	-6.1	2,934	-0.21%
2022/03/15	8.8	623.21	0	0.00	606.00	8.8	2,888	0.30%
2022/03/14	5.2	646.38	5.1	650.78	642.00	0.1	2,880	0.00%
2022/03/11	1.1	637.18	1	630.00	638.00	0.1	2,886	0.00%
2022/03/10	4.1	645.26	4.5	647.78	640.00	-0.4	2,894	-0.01%
2022/03/09	0.3	628.83	0	0.00	629.00	0.3	2,881	0.01%
2022/03/08	11	625.73	4	617.25	615.00	7	2,874	0.24%
2022/03/07	9.3	638.96	1	633.00	625.00	8.3	2,849	0.29%
2022/03/04	5.2	679.92	1	685.00	671.00	4.2	2,799	0.15%
2022/03/03	1.3	698.80	1	692.00	690.00	0.3	2,801	0.01%
2022/03/02	0	697.00	1	696.00	698.00	-1	2,822	-0.03%
2022/03/01	4	688.50	2	699.96	700.00	2	2,839	0.07%
2022/02/25	5.1	686.19	5	685.60	688.00	0.1	2,907	0.00%
2022/02/24	9.5	694.52	4.5	688.69	686.00	5	2,908	0.17%
2022/02/23	3.1	707.32	2	710.00	710.00	1.1	2,923	0.04%
2022/02/22	4.4	705.21	0.6	710.00	705.00	3.8	2,936	0.13%
2022/02/21	3.3	717.24	2.1	716.10	720.00	1.2	2,919	0.04%
2022/02/18	1.1	717.05	4.5	717.56	715.00	-3.5	2,926	-0.12%
2022/02/17	2.2	721.96	34	715.36	717.00	-31.9	2,919	-1.09%
2022/02/16	34.3	728.76	6	724.33	722.00	28.3	2,917	0.97%
2022/02/15	3.1	726.90	6	722.50	719.00	-2.9	2,924	-0.10%
2022/02/14	3.1	726.21	1.9	721.63	719.00	1.2	2,917	0.04%
2022/02/11	17.3	725.59	8	728.02	735.00	9.3	2,921	0.32%
2022/02/10	8.1	719.74	15.1	725.73	732.00	-7	2,865	-0.24%
2022/02/09	18.6	699.53	4	699.00	699.00	14.6	2,804	0.52%
2022/02/08	10	701.62	5.1	706.35	694.00	4.9	2,763	0.18%
2022/02/07	10	721.85	12.3	726.31	720.00	-2.2	2,658	-0.08%
2022/01/26	4.5	770.07	2.1	767.64	771.00	2.5	2,581	0.10%
2022/01/25	2.1	768.42	1.1	769.47	769.00	1	2,621	0.04%
2022/01/24	6.1	783.85	3	786.94	781.00	3.1	2,620	0.12%
2022/01/21	10.8	773.35	5	765.40	764.00	5.8	2,591	0.22%
2022/01/20	9.2	788.37	1	785.00	785.00	8.2	2,557	0.32%
2022/01/19	14.3	790.05	3	788.57	795.00	11.3	2,525	0.45%
2022/01/18	20.9	817.27	7.5	804.96	800.00	13.4	2,476	0.54%
2022/01/17	12.4	838.52	4	844.75	841.00	8.4	2,431	0.34%
2022/01/14	4.2	853.85	0.1	856.03	860.00	4	2,393	0.17%
2022/01/13	9	885.11	5.3	886.85	884.00	3.7	2,366	0.16%
2022/01/12	12.2	875.54	78.5	871.10	872.00	-66.3	2,330	-2.85%
2022/01/11	4.2	835.66	23.1	834.03	820.00	-18.9	2,252	-0.84%
2022/01/10	2.1	834.71	1	829.00	838.00	1.1	2,225	0.05%
2022/01/07	3.2	839.29	4	845.00	834.00	-0.8	2,242	-0.04%
2022/01/06	11.1	857.65	8.1	855.32	845.00	3	2,238	0.14%
2022/01/05	3.1	878.48	7.3	883.65	879.00	-4.2	2,240	-0.19%
2022/01/04	3	885.33	5.3	885.26	885.00	-2.3	2,239	-0.10%
2022/01/03	8.3	880.63	8.4	883.71	871.00	-0.1	2,234	0.00%
2021/12/30	9.2	886.08	8.2	886.84	888.00	0.9	2,236	0.04%
2021/12/29	13.4	884.31	14.6	885.78	875.00	-1.2	2,236	-0.06%
2021/12/28	7.4	871.37	6.8	870.93	872.00	0.6	2,230	0.03%
2021/12/27	1.6	848.73	4.2	858.84	857.00	-2.6	2,238	-0.11%
2021/12/24	2	846.98	1.1	847.73	846.00	0.9	2,234	0.04%
2021/12/23	6.2	845.68	21.6	842.35	846.00	-15.3	2,237	-0.69%
2021/12/22	5	805.00	0.1	807.90	806.00	4.9	2,184	0.22%
2021/12/21	4.4	802.94	0	0.00	802.00	4.4	2,211	0.20%
2021/12/20	0	803.00	0	0.00	802.00	0	2,215	0.00%
2021/12/17	4.1	806.40	1.4	811.30	806.00	2.7	2,219	0.12%
2021/12/16	6.6	816.25	6.2	816.05	821.00	0.4	2,223	0.02%
2021/12/15	1	795.00	0.4	795.01	798.00	0.6	2,197	0.03%
2021/12/14	2.1	798.01	1	799.00	795.00	1.1	2,193	0.05%
2021/12/13	1.1	805.00	1.1	805.27	804.00	0	2,186	0.00%
2021/12/10	2.1	812.67	3	810.04	813.00	-0.9	2,201	-0.04%
2021/12/09	7.1	808.81	1	817.96	809.00	6.1	2,201	0.28%
2021/12/08	5.1	806.12	2.6	814.73	806.00	2.5	2,203	0.11%
2021/12/07	19.2	800.97	0	0.00	801.00	19.2	2,206	0.87%
2021/12/06	5	824.60	21.7	819.57	812.00	-16.7	2,189	-0.76%
2021/12/03	2.1	809.89	2.5	815.31	819.00	-0.4	2,190	-0.02%
2021/12/02	9	799.35	2.3	799.16	802.00	6.7	2,200	0.31%
2021/12/01	49.1	810.84	2.9	809.74	813.00	46.2	2,217	2.08%
2021/11/30	20.3	825.75	4.2	836.68	815.00	16.2	2,207	0.73%
2021/11/29	7.2	822.05	11.1	821.02	826.00	-4	2,201	-0.18%
2021/11/26	7.1	813.59	90.1	818.01	808.00	-83.1	2,189	-3.79%
2021/11/25	2	848.98	12.1	858.12	846.00	-10	2,179	-0.46%
2021/11/24	22.5	869.06	20.1	866.87	852.00	2.4	2,195	0.11%
2021/11/23	20	836.10	3.1	830.40	834.00	17	2,138	0.79%
2021/11/22	10.1	840.93	25.3	838.51	844.00	-15.2	2,175	-0.70%
2021/11/19	4	811.79	5.2	822.85	810.00	-1.2	2,182	-0.05%
2021/11/18	0	796.67	3.2	803.02	808.00	-3.1	2,193	-0.14%
2021/11/17	21.3	805.09	4	808.43	804.00	17.3	2,201	0.78%
2021/11/16	5.1	794.62	0.1	797.80	796.00	5	2,203	0.23%
2021/11/15	2	802.43	3	798.66	799.00	-1	2,215	-0.05%
2021/11/12	43	798.11	0	0.00	786.00	43	2,228	1.93%
2021/11/11	13	791.54	2	791.08	799.00	11	2,219	0.49%
2021/11/10	21.2	792.97	12	790.75	795.00	9.2	2,231	0.41%
2021/11/09	8	773.50	18.5	777.09	779.00	-10.5	2,219	-0.47%
2021/11/08	10	764.10	0.7	764.57	758.00	9.3	2,240	0.42%
2021/11/05	7.2	772.17	6.6	775.77	773.00	0.7	2,243	0.03%
2021/11/04	3.9	759.64	4.4	761.64	755.00	-0.5	2,220	-0.02%
2021/11/03	13.2	758.71	5.4	762.80	751.00	7.8	2,217	0.35%
2021/11/02	10	779.40	7.1	787.54	771.00	2.9	2,191	0.13%
2021/11/01	6	774.00	9.3	773.21	780.00	-3.3	2,137	-0.15%
2021/10/29	11	763.55	8.7	764.03	760.00	2.3	2,149	0.11%
2021/10/28	5.6	754.95	10	751.30	746.00	-4.4	2,115	-0.21%
2021/10/27	4	745.75	3	749.82	750.00	1	2,108	0.05%
2021/10/26	2.1	749.83	1	758.00	743.00	1.1	2,099	0.05%
2021/10/25	4.1	741.05	3	747.01	749.00	1.1	2,094	0.05%
2021/10/22	4	762.29	4.3	769.84	760.00	-0.2	2,077	-0.01%
2021/10/21	4	769.74	5.9	768.56	761.00	-1.9	2,075	-0.09%
2021/10/20	6	774.83	4.1	776.83	770.00	1.9	2,067	0.09%
2021/10/19	6	768.83	5.1	766.45	770.00	0.9	2,047	0.04%
2021/10/18	0	755.24	0	0.00	748.00	0	2,036	0.00%
2021/10/15	5.2	761.54	5.4	764.47	763.00	-0.2	2,037	-0.01%
2021/10/14	8	744.88	7.6	744.97	743.00	0.4	2,022	0.02%
2021/10/13	6.3	742.60	2	746.00	734.00	4.3	2,003	0.21%
2021/10/12	5.1	765.57	1	788.00	765.00	4.1	1,968	0.21%
2021/10/08	10	780.90	6	785.50	782.00	4	1,951	0.20%
2021/10/07	8	781.23	18.8	772.83	784.00	-10.8	1,941	-0.56%
2021/10/06	10.1	746.84	5.3	761.35	739.00	4.8	1,956	0.25%
2021/10/05	12.1	741.81	6.5	738.82	749.00	5.6	1,935	0.29%
2021/10/04	7.1	765.85	5.5	747.33	736.00	1.6	1,913	0.08%
2021/10/01	5.6	772.42	2.4	769.93	767.00	3.2	1,892	0.17%
2021/09/30	5.1	798.74	2	799.00	795.00	3.1	1,859	0.17%
2021/09/29	2.2	798.67	0	0.00	798.00	2.2	1,843	0.12%
2021/09/28	0.1	830.43	0	0.00	830.00	0.1	1,829	0.01%
2021/09/27	4.1	851.46	2	844.00	844.00	2.1	1,821	0.12%
2021/09/24	1.2	857.91	0	0.00	853.00	1.2	1,840	0.06%
2021/09/23	0	866.00	0	868.40	859.00	0	1,885	0.00%
2021/09/22	2.2	853.52	0	861.00	845.00	2.2	1,908	0.12%
2021/09/17	3.1	876.71	2	882.00	879.00	1.1	1,896	0.06%
2021/09/16	1	899.84	2	888.00	875.00	-1	1,916	-0.05%
2021/09/15	4	906.25	3	896.69	888.00	1	1,970	0.05%
2021/09/14	3	902.99	3	900.00	895.00	0	1,992	0.00%
2021/09/13	3	899.67	2	897.50	895.00	1	2,000	0.05%
2021/09/10	5	918.00	6.2	903.26	920.00	-1.2	2,004	-0.06%
2021/09/09	3	886.55	3	878.66	891.00	0	2,029	0.00%
2021/09/08	5	879.78	6	878.00	865.00	-1	2,048	-0.05%
2021/09/07	7	888.71	16	889.00	873.00	-9	2,047	-0.44%
2021/09/06	15	904.60	7	897.00	901.00	8	2,027	0.39%
2021/09/03	4.1	881.46	6.9	876.18	885.00	-2.8	1,996	-0.14%
2021/09/02	2	859.54	2	866.52	854.00	0	1,983	0.00%
2021/09/01	5	870.99	7	876.57	867.00	-2	2,013	-0.10%
2021/08/31	4	863.76	1.1	861.19	870.00	2.9	2,052	0.14%
2021/08/30	8	869.38	10.7	871.74	873.00	-2.7	2,052	-0.13%
2021/08/27	11	846.47	16.1	845.03	849.00	-5.1	2,050	-0.25%
2021/08/26	13.7	831.09	21	835.14	821.00	-7.3	2,048	-0.36%
2021/08/25	19	828.68	23.1	840.98	855.00	-4.1	2,000	-0.20%
2021/08/24	6	773.43	7	778.71	778.00	-1	1,960	-0.05%
2021/08/23	6.1	777.79	3	778.00	785.00	3.1	1,990	0.16%
2021/08/20	4.1	760.87	1.1	769.29	754.00	3	1,996	0.15%
2021/08/19	0	771.00	1	776.00	777.00	-1	2,017	-0.05%
2021/08/18	2	767.00	1	762.02	783.00	1	2,067	0.05%
2021/08/17	8	774.46	3	765.33	750.00	5	2,165	0.23%
2021/08/16	3	780.00	10	780.10	790.00	-7	2,160	-0.32%
2021/08/13	9.1	786.09	3	778.00	768.00	6.1	2,158	0.28%
2021/08/12	10.1	785.08	13	785.60	791.00	-2.9	2,150	-0.14%
2021/08/11	6.2	807.79	2	809.51	799.00	4.2	2,137	0.19%
2021/08/10	1.2	830.25	1	844.00	829.00	0.2	2,174	0.01%
2021/08/09	1.2	850.33	2	847.01	847.00	-0.9	2,232	-0.04%
2021/08/06	4.2	861.19	1	863.00	863.00	3.2	2,294	0.14%
2021/08/05	1	886.06	1	885.18	890.00	0	2,368	0.00%
2021/08/04	11.5	889.48	9.8	898.63	893.00	1.7	2,485	0.07%
2021/08/03	0.1	862.85	0	0.00	865.00	0.1	2,547	0.00%
2021/08/02	0.1	854.00	1	857.00	860.00	-1	2,613	-0.04%
2021/07/29	0	845.00	0	861.91	862.00	0	2,830	0.00%
2021/07/28	2	851.48	2	841.04	842.00	0	2,959	0.00%
2021/07/27	3	879.33	1	877.00	873.00	2	2,990	0.07%
2021/07/26	0	0.00	0	875.00	891.00	0	2,991	0.00%
2021/07/23	0	880.20	1	884.79	867.00	-1	3,018	-0.03%
2021/07/22	4.1	884.98	2	893.00	875.00	2.1	3,027	0.07%
2021/07/21	1	866.07	0	0.00	872.00	1	3,049	0.03%
2021/07/20	2	877.53	1	893.00	877.00	1	3,076	0.03%
2021/07/19	0	886.00	0	0.00	891.00	0	3,111	0.00%
2021/07/16	4	894.75	0	897.00	894.00	4	3,176	0.13%
2021/07/15	6	902.33	3	903.67	905.00	3	3,255	0.09%
2021/07/14	2	922.00	2	916.00	915.00	0	3,378	0.00%
2021/07/13	5	959.79	9.1	943.37	933.00	-4.1	3,432	-0.12%
2021/07/12	2	898.00	1	900.01	901.00	1	3,404	0.03%
2021/07/09	3	889.66	2	892.00	886.00	1	3,422	0.03%
2021/07/08	3	914.64	2	900.00	900.00	1	3,465	0.03%
2021/07/07	3	904.00	4	905.75	911.00	-1	3,498	-0.03%
2021/07/06	3.1	904.64	1	908.00	901.00	2.1	3,549	0.06%
2021/07/05	1	916.00	0	0.00	910.00	1	3,617	0.03%
2021/07/02	6	911.67	6	913.00	907.00	0	3,751	0.00%
2021/07/01	4.1	899.94	2	900.00	900.00	2.1	3,789	0.06%
2021/06/30	9	925.22	8	932.25	919.00	1	3,849	0.03%
2021/06/29	4	921.25	7.1	933.95	910.00	-3.1	3,845	-0.08%
2021/06/28	0.1	909.94	0	910.33	905.00	0	3,840	0.00%
2021/06/25	3.1	916.05	2	934.00	920.00	1.1	3,876	0.03%
2021/06/24	6	924.33	11.3	909.99	935.00	-5.3	3,904	-0.13%
2021/06/23	7	892.57	7.2	890.41	887.00	-0.2	3,876	-0.01%
2021/06/22	4.1	868.48	0	0.00	855.00	4.1	3,866	0.11%
2021/06/21	3	871.66	2	865.00	865.00	1	3,889	0.03%
2021/06/18	5.1	901.22	9.1	904.30	883.00	-4	3,902	-0.10%
2021/06/17	4	877.99	6.1	867.73	885.00	-2.1	3,891	-0.05%
2021/06/16	3	867.33	4	872.75	856.00	-1	3,902	-0.03%
2021/06/15	2	868.40	0	0.00	862.00	2	3,950	0.05%
2021/06/11	3	865.99	2	868.50	857.00	1	4,043	0.03%
2021/06/10	1.1	870.02	0	882.00	868.00	1.1	4,123	0.03%
2021/06/09	5	876.00	7.1	874.41	873.00	-2.1	4,152	-0.05%
2021/06/08	8	874.50	8.2	871.54	862.00	-0.2	4,159	0.00%
2021/06/07	4	850.50	6	860.83	852.00	-2	4,184	-0.05%
2021/06/04	1.1	840.48	3	850.67	852.00	-2	4,235	-0.05%
2021/06/03	8	842.88	8.1	837.21	850.00	-0.1	4,281	0.00%
2021/06/02	3	829.85	3	820.00	816.00	0	4,317	0.00%
2021/06/01	3	839.66	3.1	842.87	838.00	-0.1	4,418	0.00%
2021/05/28	4	800.25	3	801.67	799.00	1	4,509	0.02%
2021/05/27	3	793.32	4	794.50	791.00	-1	4,561	-0.02%
2021/05/26	11	807.81	9.2	805.30	805.00	1.8	4,624	0.04%
2021/05/25	8	794.56	12.1	791.31	805.00	-4.1	4,654	-0.09%
2021/05/24	3	748.68	2	753.00	743.00	1	4,717	0.02%
2021/05/21	2	746.00	2	760.00	760.00	0	4,807	0.00%
2021/05/20	4	746.50	7.1	752.08	742.00	-3.1	4,908	-0.06%
2021/05/19	3	754.00	8	759.12	752.00	-5	4,972	-0.10%
2021/05/18	6	752.50	3	758.00	754.00	3	5,021	0.06%
2021/05/17	14	721.07	15	727.00	738.00	-1	5,010	-0.02%
2021/05/14	5	721.39	8.1	719.41	715.00	-3.1	4,974	-0.06%
2021/05/13	6.1	686.67	9	681.34	689.00	-2.9	4,943	-0.06%
2021/05/12	12	671.06	7	675.71	650.00	5	4,882	0.10%
2021/05/11	10	676.72	8.2	676.64	676.00	1.8	4,810	0.04%
2021/05/10	15.2	736.29	13	719.02	711.00	2.2	4,760	0.05%
2021/05/07	12	740.92	13	737.01	766.00	-1	4,737	-0.02%
2021/05/06	13	735.77	10	733.30	727.00	3	4,665	0.06%
2021/05/05	14.3	787.13	10	789.94	769.00	4.3	4,590	0.09%
2021/05/04	8.4	842.91	4	855.97	854.00	4.3	4,524	0.10%
2021/05/03	3	854.14	4.2	858.60	840.00	-1.1	4,615	-0.02%
2021/04/29	9	863.47	8	864.75	864.00	1	4,727	0.02%
2021/04/28	4	859.23	4	860.25	853.00	0	4,728	0.00%
2021/04/27	8	866.50	9	872.77	864.00	-1	4,756	-0.02%
2021/04/26	7.1	861.57	9	863.00	861.00	-1.9	4,765	-0.04%
2021/04/23	4.1	844.61	6	837.67	840.00	-1.9	4,784	-0.04%
2021/04/22	5	835.99	3	869.27	811.00	2	4,871	0.04%
2021/04/21	9.1	892.75	12.1	879.81	866.00	-3	4,903	-0.06%
2021/04/20	16.1	871.92	17.3	887.52	875.00	-1.3	4,868	-0.03%
2021/04/19	3	829.67	10.1	826.22	831.00	-7.1	4,775	-0.15%
2021/04/16	3	796.01	3	794.33	797.00	0	4,763	0.00%
2021/04/15	2	783.00	2	787.00	801.00	0	4,809	0.00%
2021/04/14	8.1	772.22	2	775.00	778.00	6.1	4,813	0.13%
2021/04/13	0	804.50	1.3	814.00	792.00	-1.3	4,820	-0.03%
2021/04/12	11.1	813.67	9	809.78	798.00	2.1	4,804	0.04%
2021/04/09	5.3	827.20	6.3	833.28	820.00	-1	4,817	-0.02%
2021/04/08	5.1	821.10	21.3	819.36	832.00	-16.3	4,804	-0.34%
2021/04/07	5.1	784.59	3	781.33	787.00	2.1	4,807	0.04%
2021/04/06	0	767.00	16.3	774.18	795.00	-16.2	4,897	-0.33%
2021/04/01	13.1	756.61	4	755.27	759.00	9	4,860	0.19%
2021/03/31	6	750.67	7	754.28	750.00	-1	4,846	-0.02%
2021/03/30	3	741.33	9.1	745.98	754.00	-6.1	4,839	-0.13%
2021/03/29	5	737.60	4	739.75	738.00	1	4,899	0.02%
2021/03/26	1	721.02	1	724.00	721.00	0	4,978	0.00%
2021/03/25	4.1	723.94	1	718.00	716.00	3.1	4,978	0.06%
2021/03/24	0	0.00	2	728.50	730.00	-2	4,997	-0.04%
2021/03/23	1	720.00	4	726.75	717.00	-3	4,977	-0.06%
2021/03/22	3.1	719.34	4.6	723.70	717.00	-1.6	4,979	-0.03%
2021/03/19	3.3	723.08	0	0.00	719.00	3.3	4,946	0.07%
2021/03/18	4	754.49	8	742.25	740.00	-4	4,913	-0.08%
2021/03/17	10	759.50	7	751.43	743.00	3	4,885	0.06%
2021/03/16	12.1	768.59	11	766.91	770.00	1.1	4,819	0.02%
2021/03/15	6	746.67	5.2	747.11	744.00	0.9	4,774	0.02%
2021/03/12	2	745.50	2.1	740.71	735.00	-0.1	4,743	0.00%
2021/03/11	4	728.00	9	732.56	740.00	-5	4,726	-0.11%
2021/03/10	2.1	702.68	2.1	705.71	704.00	0	4,679	0.00%
2021/03/09	6.1	693.13	4.6	685.82	685.00	1.5	4,765	0.03%
2021/03/08	2	724.00	1	724.00	705.00	1	4,902	0.02%
2021/03/05	8.1	717.13	8	718.00	716.00	0.1	5,076	0.00%
2021/03/04	4.1	702.35	1	700.35	700.00	3	4,999	0.06%
2021/03/03	8.3	719.85	1	726.00	723.00	7.3	4,969	0.15%
2021/03/02	6.1	771.43	6.1	756.72	740.00	0	4,966	0.00%
2021/02/26	8.1	746.99	4	754.00	740.00	4.1	4,962	0.08%
2021/02/25	8.1	780.31	6.1	778.14	771.00	2	4,997	0.04%
2021/02/24	15.1	811.32	17.3	801.69	754.00	-2.2	5,016	-0.04%
2021/02/23	8	784.50	12.1	781.12	779.00	-4.1	4,853	-0.08%
2021/02/22	7.1	767.96	14.5	763.11	782.00	-7.4	4,760	-0.16%
2021/02/19	4.3	714.77	6.1	715.62	711.00	-1.8	4,653	-0.04%
2021/02/18	5.1	709.59	9	709.56	707.00	-3.9	4,621	-0.08%
2021/02/17	6	695.50	5.5	692.42	697.00	0.5	4,559	0.01%
2021/02/05	7.2	640.25	0	0.00	634.00	7.2	4,501	0.16%
2021/02/04	0.2	653.88	2.1	645.27	651.00	-1.9	4,469	-0.04%
2021/02/03	5	660.60	2.1	663.76	653.00	2.9	4,441	0.07%
2021/02/02	5.1	669.69	5.1	671.63	674.00	0.1	4,422	0.00%
2021/02/01	3.5	647.02	5	628.60	649.00	-1.5	4,392	-0.03%
2021/01/29	1.1	623.00	2.8	639.18	620.00	-1.7	4,369	-0.04%
2021/01/28	4.1	660.79	0	662.00	656.00	4.1	4,365	0.09%
2021/01/27	2.8	681.81	1	681.00	680.00	1.8	4,417	0.04%
2021/01/26	2	673.00	8	681.13	673.00	-6	4,405	-0.14%
2021/01/25	29	720.65	25.1	695.34	690.00	3.9	4,343	0.09%
2021/01/22	4.3	684.36	18	679.79	716.00	-13.7	4,205	-0.33%
2021/01/21	4	654.50	5	650.40	651.00	-1	4,093	-0.02%
2021/01/20	3.2	656.02	1.1	671.21	654.00	2.1	4,065	0.05%
2021/01/19	14.3	676.38	2.1	669.43	666.00	12.2	4,048	0.30%
2021/01/18	6.1	656.84	4	649.75	657.00	2.1	4,016	0.05%
2021/01/15	5.1	682.18	10	680.29	662.00	-4.9	3,976	-0.12%
2021/01/14	15.1	719.56	8	715.63	700.00	7.1	3,929	0.18%
2021/01/13	3	719.00	0	0.00	726.00	3	3,859	0.08%
2021/01/12	6.1	725.23	5.1	727.61	715.00	1	3,860	0.03%
2021/01/11	3	731.00	3	738.33	740.00	0	3,849	0.00%
2021/01/08	18.1	731.83	15	718.00	729.00	3.1	3,866	0.08%
2021/01/07	3.1	713.97	3	713.33	714.00	0.1	3,933	0.00%
2021/01/06	6	717.67	3	707.67	713.00	3	3,922	0.08%
2021/01/05	0	0.00	2	713.00	709.00	-2	3,867	-0.05%
2021/01/04	2.2	707.65	2.1	712.05	720.00	0.1	3,868	0.00%
2020/12/31	17.1	725.09	13.2	707.23	708.00	3.9	3,810	0.10%
2020/12/30	37	724.76	36.1	731.21	725.00	0.9	3,761	0.02%
2020/12/29	14	688.29	22	694.05	704.00	-8	3,628	-0.22%
2020/12/28	1.1	664.09	11.1	665.32	651.00	-10	3,492	-0.29%
2020/12/25	8	644.63	10	652.40	655.00	-2	3,447	-0.06%
2020/12/24	12	646.92	16	638.44	637.00	-4	3,423	-0.12%
2020/12/23	40	654.58	35.2	654.38	647.00	4.9	3,414	0.14%
2020/12/22	18	645.28	26	640.50	639.00	-8	3,342	-0.24%
2020/12/21	3	613.01	3	610.33	611.00	0	3,252	0.00%
2020/12/18	1.1	618.14	2	608.53	612.00	-0.9	3,264	-0.03%
2020/12/17	6	612.50	1	611.00	625.00	5	3,261	0.15%
2020/12/16	2	625.00	1	634.00	631.00	1	3,260	0.03%
2020/12/15	4	613.00	3.1	618.54	613.00	0.9	3,240	0.03%
2020/12/14	3.1	627.51	2	627.50	622.00	1.1	3,242	0.03%
2020/12/11	2	618.50	8	621.25	613.00	-6	3,285	-0.18%
2020/12/10	3.1	631.76	0.1	648.00	630.00	3	3,261	0.09%
2020/12/09	12.1	662.98	2.2	670.04	658.00	9.9	3,231	0.30%
2020/12/08	4	660.00	1	652.00	652.00	3	3,190	0.09%
2020/12/07	2	649.94	3	651.67	650.00	-1	3,187	-0.03%
2020/12/04	0	0.00	6.1	667.36	665.00	-6.1	3,162	-0.19%
2020/12/03	9.1	653.13	9	651.77	645.00	0.1	3,138	0.00%
2020/12/02	20.1	634.92	21.5	649.78	653.00	-1.3	2,995	-0.04%
2020/12/01	11.1	605.23	39	609.67	613.00	-27.9	2,805	-0.99%
2020/11/30	3	558.00	13	558.00	558.00	-10	2,582	-0.39%
2020/11/27	3	501.16	1	506.00	508.00	2	2,554	0.08%
2020/11/26	6.1	497.43	14.1	492.79	498.50	-8.1	2,537	-0.32%
2020/11/25	8.1	481.61	4	480.63	478.00	4.1	2,475	0.16%
2020/11/24	7.3	480.52	9	481.78	479.50	-1.7	2,441	-0.07%
2020/11/23	2.1	456.31	8.1	460.59	467.50	-6	2,338	-0.26%
2020/11/20	2	441.00	3	441.33	442.00	-1	2,229	-0.04%
2020/11/19	0.1	438.04	46.1	439.57	440.00	-46	2,213	-2.08%
2020/11/18	0	0.00	1.3	438.62	438.00	-1.3	2,215	-0.06%
2020/11/17	1	435.50	3	436.67	433.00	-2	2,233	-0.09%
2020/11/16	2	429.25	1	429.50	431.00	1	2,282	0.04%
2020/11/13	3	421.17	0	0.00	423.50	3	2,282	0.13%
2020/11/12	2.1	423.95	11	422.00	421.00	-8.9	2,297	-0.39%
2020/11/11	0.1	427.00	1	427.00	427.00	-0.9	2,294	-0.04%
2020/11/10	13.1	420.57	1	423.00	420.00	12.1	2,286	0.53%
2020/11/06	13.1	422.21	1	426.50	422.00	12.1	2,296	0.53%
2020/11/05	51	438.09	2	435.25	430.50	49	2,288	2.14%
2020/11/04	1	429.50	7	435.43	435.50	-6	2,272	-0.26%
2020/11/03	1	429.00	2.1	427.29	429.00	-1.1	2,231	-0.05%
2020/11/02	2	415.50	1	420.00	419.00	1	2,238	0.04%
2020/10/30	1	416.00	4	416.25	415.00	-3	2,317	-0.13%
2020/10/28	2	422.25	2	423.25	421.00	0	2,378	0.00%
2020/10/27	1	425.00	6	420.42	425.00	-5	2,410	-0.21%
2020/10/23	0	0.00	0.1	421.00	421.00	-0.1	2,475	0.00%
2020/10/22	5	428.80	16	429.84	424.00	-11	2,691	-0.41%
2020/10/21	0	0.00	2.3	420.52	420.50	-2.3	2,710	-0.08%
2020/10/20	0	0.00	2	417.00	419.00	-2	2,762	-0.07%
2020/10/19	1	420.00	3	417.17	414.50	-2	2,766	-0.07%
2020/10/16	4	415.13	4	414.88	413.00	0	2,844	0.00%
2020/10/15	6	412.33	19.1	413.07	417.50	-13.1	2,863	-0.46%
2020/10/14	0	0.00	6	396.83	398.00	-6	2,770	-0.22%
2020/10/13	0	0.00	1	386.00	391.50	-1	2,792	-0.04%
2020/10/12	0	0.00	2	397.75	389.50	-2	2,879	-0.07%
2020/10/08	0	0.00	26	395.75	396.50	-26	2,928	-0.89%
2020/10/06	1	393.00	0	0.00	393.00	1	3,021	0.03%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/28	4	374.13	0	0.00	376.00	4	3,278	0.12%
2020/09/25	5.1	368.22	11	366.55	366.00	-5.9	3,349	-0.18%
2020/09/24	3	377.00	3	376.00	373.00	0	3,363	0.00%
2020/09/23	2	384.00	2	383.50	382.00	0	3,376	0.00%
2020/09/21	0.1	397.00	2	401.75	396.50	-1.9	3,339	-0.06%
2020/09/18	11	404.00	2	402.50	403.00	9	3,380	0.27%
2020/09/17	0.1	405.50	0	0.00	407.00	0.1	3,427	0.00%
2020/09/16	1.3	404.85	1.1	403.73	406.00	0.2	3,494	0.01%
2020/09/15	9	395.89	2	396.00	397.50	7	3,481	0.20%
2020/09/14	10	392.50	1	393.00	391.50	9	3,544	0.25%
2020/09/11	0.1	392.00	1	390.50	391.50	-0.9	3,578	-0.03%
2020/09/10	1	394.00	1.3	393.85	394.50	-0.3	3,611	-0.01%
2020/09/09	19.1	392.30	3	393.33	392.50	16.1	3,637	0.44%
2020/09/08	1	397.00	0	0.00	396.50	1	3,652	0.03%
2020/09/07	2	396.50	5	396.90	392.50	-3	3,695	-0.08%
2020/09/04	0	0.00	6	390.58	397.50	-6	3,745	-0.16%
2020/09/03	2	394.50	1	396.50	394.50	1	3,754	0.03%
2020/09/01	7	389.71	3	389.33	393.50	4	4,020	0.10%
2020/08/31	3	395.50	1	401.00	394.00	2	4,066	0.05%
2020/08/28	2	391.75	2	391.00	395.00	0	4,094	0.00%
2020/08/27	7	399.36	1	396.00	399.00	6	4,123	0.15%
2020/08/26	1	391.50	2	390.00	393.00	-1	4,182	-0.02%
2020/08/25	2	389.50	0	0.00	388.50	2	4,196	0.05%
2020/08/24	2	386.75	41	388.00	388.00	-39	4,212	-0.93%
2020/08/21	3	388.50	8	387.00	390.50	-5	4,232	-0.12%
2020/08/20	10	376.70	8	376.70	379.50	2	4,224	0.05%
2020/08/19	6	404.00	2	400.00	399.00	4	4,154	0.10%
2020/08/18	1.1	413.50	1	408.00	408.00	0.1	4,196	0.00%
2020/08/17	5	412.70	1	413.00	413.00	4	4,221	0.09%
2020/08/14	4	411.00	0	0.00	412.00	4	4,240	0.09%
2020/08/13	0	0.00	1	408.00	409.00	-1	4,264	-0.02%
2020/08/12	1	407.50	4	409.00	409.00	-3	4,273	-0.07%
2020/08/10	1	413.00	2	417.00	412.50	-1	4,302	-0.02%
2020/08/07	3	422.50	4	422.38	420.50	-1	4,324	-0.02%
2020/08/06	13	429.85	6	430.50	430.00	7	4,316	0.16%
2020/08/05	18	433.97	2	435.50	425.50	16	4,355	0.37%
2020/08/04	3.1	416.39	4.1	414.83	428.00	-1	4,305	-0.02%
2020/08/03	3	419.00	19	417.47	413.50	-16	4,341	-0.37%
2020/07/31	13	422.08	1	422.50	421.50	12	4,360	0.28%
2020/07/30	7	431.86	6	427.84	428.00	1	4,473	0.02%
2020/07/29	4	428.25	6	428.17	428.00	-2	4,587	-0.04%
2020/07/28	27.1	440.05	24	438.67	425.50	3.1	4,602	0.07%
2020/07/27	8.1	418.99	11	416.91	418.00	-2.9	4,546	-0.06%
2020/07/24	5	413.30	5	413.50	408.00	0	4,543	0.00%
2020/07/23	5	417.10	15	414.60	415.00	-10	4,553	-0.22%
2020/07/22	20	420.38	17.1	420.44	420.00	2.9	4,573	0.06%
2020/07/21	13	409.12	15	409.77	409.50	-2	4,560	-0.04%
2020/07/20	1.1	388.59	2	391.25	394.50	-0.9	4,516	-0.02%
2020/07/17	3	392.33	3	389.00	387.00	0	4,499	0.00%
2020/07/16	11	399.59	8	396.56	391.50	3	4,543	0.07%
2020/07/15	28.1	430.24	5.3	431.56	426.00	22.8	4,482	0.51%
2020/07/14	7	433.36	18	436.75	430.00	-11	4,503	-0.24%
2020/07/13	13	427.94	62	432.19	436.00	-49	4,493	-1.09%
2020/07/10	12	426.63	11.1	427.98	423.00	1	4,516	0.02%
2020/07/09	19.2	429.43	15	432.27	433.50	4.1	4,514	0.09%
2020/07/08	3	426.67	4	424.63	427.00	-1	4,447	-0.02%
2020/07/07	5	427.40	9	426.17	425.00	-4	4,443	-0.09%
2020/07/06	4.1	422.59	12.2	426.03	428.00	-8.1	4,503	-0.18%
2020/07/03	1	409.00	9	409.33	410.50	-8	4,519	-0.18%
2020/07/02	5.1	409.16	12.1	412.21	412.00	-7	4,596	-0.15%
2020/07/01	3	409.50	4.1	408.77	410.00	-1.1	4,633	-0.02%
2020/06/30	0	0.00	1	401.00	403.00	-1	4,656	-0.02%
2020/06/29	3	399.83	7	396.86	397.00	-4	4,715	-0.08%
2020/06/24	4.1	407.37	0.1	407.00	406.50	4	4,710	0.08%
2020/06/23	4.2	408.84	6	407.92	405.50	-1.8	4,763	-0.04%
2020/06/22	2	404.00	3	402.83	403.00	-1	4,786	-0.02%
2020/06/19	1	403.49	7	401.36	402.50	-6	4,875	-0.12%
2020/06/18	3.1	391.98	4.1	392.48	396.50	-1	4,929	-0.02%
2020/06/17	3.1	390.45	3	388.67	387.50	0.1	4,976	0.00%
2020/06/16	12	387.21	11	389.55	390.00	1	5,072	0.02%
2020/06/15	3.1	384.90	1	385.50	381.00	2.1	5,268	0.04%
2020/06/12	3	381.33	3	383.00	383.50	0	5,373	0.00%
2020/06/11	11.2	390.40	14.1	396.35	388.50	-2.9	5,456	-0.05%
2020/06/10	3	399.83	4	399.75	401.50	-1	5,499	-0.02%
2020/06/09	10.1	398.05	9	399.28	398.00	1.1	5,716	0.02%
2020/06/08	19.1	401.68	28	400.18	401.00	-8.9	5,774	-0.15%
2020/06/05	4	383.38	8	384.94	383.50	-4	5,697	-0.07%
2020/06/04	8	380.25	23	382.57	378.00	-15	5,738	-0.26%
2020/06/03	5	381.20	3	378.83	378.00	2	5,814	0.03%
2020/06/02	4	377.75	13	378.50	377.00	-9	5,815	-0.15%
2020/06/01	7	366.07	1	364.00	366.00	6	5,800	0.10%
2020/05/29	0	0.00	5	362.50	361.50	-5	5,829	-0.09%
2020/05/28	4	366.75	8	366.31	367.00	-4	5,852	-0.07%
2020/05/27	3	363.50	1	366.00	361.50	2	5,925	0.03%
2020/05/26	2	365.25	4	365.88	364.00	-2	6,004	-0.03%
2020/05/25	11	359.45	3	362.00	365.00	8	6,148	0.13%
2020/05/22	4	369.13	2	366.25	365.00	2	6,173	0.03%
2020/05/21	1	371.50	6	374.17	375.00	-5	6,225	-0.08%
2020/05/20	11	368.77	13	372.69	368.50	-2	6,274	-0.03%
2020/05/19	2	372.25	9	373.56	373.00	-7	6,329	-0.11%
2020/05/18	6	371.75	1	375.00	368.00	5	6,433	0.08%
2020/05/15	9	370.11	2	375.75	370.00	7	6,485	0.11%
2020/05/14	11	377.36	3	380.00	372.50	8	6,560	0.12%
2020/05/13	6	382.67	12	381.75	383.00	-6	6,654	-0.09%
2020/05/12	27	388.52	10	390.20	382.50	17	6,665	0.26%
2020/05/11	3	384.33	5	384.90	386.00	-2	6,641	-0.03%
2020/05/08	11	384.55	16	386.78	381.00	-5	6,642	-0.08%
2020/05/07	11	382.73	3	382.83	381.00	8	6,617	0.12%
2020/05/06	24	382.52	7	384.57	382.00	17	6,631	0.26%
2020/05/05	16	389.50	16	391.09	391.50	0	6,595	0.00%
2020/05/04	3	378.67	2	377.75	380.50	1	6,582	0.02%
2020/04/30	17.1	378.84	10	381.70	385.00	7.1	6,630	0.11%
2020/04/29	13	370.08	2	376.25	368.00	11	6,583	0.17%
2020/04/28	3	370.00	32	368.52	371.00	-29	6,593	-0.44%
2020/04/27	34	364.85	10	363.45	364.50	24	6,670	0.36%
2020/04/24	50	362.43	4.3	365.36	360.00	45.7	6,663	0.69%
2020/04/23	7	375.21	15	375.53	371.00	-8	6,677	-0.12%
2020/04/22	4	370.00	4	370.25	372.00	0	6,738	0.00%
2020/04/21	11	380.91	8	381.25	370.00	3	6,929	0.04%
2020/04/20	3	377.17	2	383.00	379.50	1	6,997	0.01%
2020/04/17	9	382.00	6	378.92	379.50	3	7,046	0.04%
2020/04/16	5	376.20	14	376.89	375.50	-9	7,000	-0.13%
2020/04/15	8	377.13	6	379.00	378.50	2	7,011	0.03%
2020/04/14	5	372.30	15	369.77	372.50	-10	6,994	-0.14%
2020/04/13	2	366.00	2	367.25	363.00	0	7,004	0.00%
2020/04/10	4	367.00	3	367.50	369.00	1	7,012	0.01%
2020/04/09	11	375.68	14	376.75	367.00	-3	7,127	-0.04%
2020/04/08	16	372.16	14	364.79	374.00	2	7,101	0.03%
2020/04/07	17	359.76	17	359.65	359.50	0	7,041	0.00%
2020/04/06	10.1	344.85	4	351.00	353.00	6.1	6,954	0.09%
2020/04/01	1	337.50	7	337.29	338.50	-6	6,890	-0.09%
2020/03/31	6	344.00	3	337.83	341.00	3	6,866	0.04%
2020/03/30	7	337.50	0	0.00	344.00	7	6,917	0.10%
2020/03/27	15	352.50	21	348.95	344.00	-6	6,900	-0.09%
2020/03/26	4	347.88	11	345.09	351.50	-7	6,814	-0.10%
2020/03/25	15	347.70	10	348.60	342.00	5	6,754	0.07%
2020/03/24	10	338.55	10	339.55	334.50	0	6,678	0.00%
2020/03/23	10	333.25	7	328.57	321.00	3	6,657	0.05%
2020/03/20	14	334.72	24	337.02	342.50	-10	6,615	-0.15%
2020/03/19	26	305.83	27	309.00	311.50	-1	6,575	-0.02%
2020/03/18	11	329.45	27	322.17	319.00	-16	6,404	-0.25%
2020/03/17	16	316.84	21	312.74	318.00	-5	6,347	-0.08%
2020/03/16	53	340.74	10.1	337.89	322.00	42.9	6,253	0.69%
2020/03/13	12	344.25	7	345.21	354.00	5	6,193	0.08%
2020/03/12	25	344.48	52	353.05	368.00	-27	5,981	-0.45%
2020/03/11	33	376.39	4	378.00	372.00	29	5,906	0.49%
2020/03/10	23	375.28	10	375.90	379.00	13	5,946	0.22%
2020/03/09	40.2	382.13	5	392.40	377.00	35.2	5,940	0.59%
2020/03/06	5	409.20	3	412.67	407.00	2	5,841	0.03%
2020/03/05	7	420.36	5	420.20	420.00	2	5,826	0.03%
2020/03/04	3	410.03	5	411.50	410.00	-2	5,790	-0.03%
2020/03/03	8	419.25	8	417.50	417.00	0	5,765	0.00%
2020/03/02	12	414.29	4	412.63	411.00	8	5,732	0.14%
2020/02/27	24	417.08	12	421.42	409.50	12	5,656	0.21%
2020/02/26	15	434.17	12	435.04	427.00	3	5,567	0.05%
2020/02/25	14	451.36	9	450.67	451.00	5	5,423	0.09%
2020/02/24	6	456.33	13	459.50	455.00	-7	5,417	-0.13%
2020/02/21	6	456.61	7	454.93	459.50	-1	5,379	-0.02%
2020/02/20	11	455.41	6	455.50	456.00	5	5,359	0.09%
2020/02/19	15.1	450.82	48	453.28	454.00	-32.9	5,293	-0.62%
2020/02/18	11	447.68	18.3	448.05	437.00	-7.3	5,200	-0.14%
2020/02/17	6.2	451.53	3	451.67	449.50	3.2	5,121	0.06%
2020/02/14	4	441.78	18	440.11	447.50	-14	5,047	-0.28%
2020/02/13	2	425.75	1	433.50	425.50	1	4,946	0.02%
2020/02/12	1	430.00	16	429.97	429.00	-15	5,020	-0.30%
2020/02/11	4	422.38	2	421.75	423.00	2	5,172	0.04%
2020/02/10	8	420.06	3	416.33	414.50	5	5,237	0.10%
2020/02/07	4	422.50	6	422.75	418.00	-2	5,335	-0.04%
2020/02/06	5	428.00	1	428.00	428.00	4	5,509	0.07%
2020/02/05	9.2	434.15	7	436.64	431.50	2.2	5,438	0.04%
2020/02/04	3	420.00	3.3	426.65	430.00	-0.3	5,368	-0.01%
2020/02/03	3	409.00	75	406.01	418.00	-72	5,338	-1.35%
2020/01/31	3	398.50	21	395.71	400.00	-18	5,282	-0.34%
2020/01/30	12	386.91	14	392.86	386.00	-2	5,304	-0.04%
2020/01/20	9.1	421.71	2	421.50	420.00	7.1	5,222	0.14%
2020/01/17	36	422.53	7	425.00	422.00	29	5,236	0.55%
2020/01/16	5	419.80	5	416.30	425.00	0	5,194	0.00%
2020/01/15	33	418.21	22	420.07	417.00	11	5,209	0.21%
2020/01/14	2.1	407.14	5	405.20	410.00	-2.9	5,117	-0.06%
2020/01/13	9	381.78	3.2	390.92	396.00	5.9	5,176	0.11%
2020/01/10	44	382.86	3	382.00	379.00	41	5,222	0.79%
2020/01/09	1	380.00	3	379.83	379.50	-2	5,237	-0.04%
2020/01/08	2.2	371.31	2	371.75	372.00	0.2	5,309	0.00%
2020/01/07	3	375.50	3	372.83	375.00	0	5,519	0.00%
2020/01/06	4	386.75	6	388.58	385.00	-2	5,665	-0.03%
2020/01/03	11	405.50	1	395.00	394.50	10	5,679	0.18%
2020/01/02	3	389.00	53	395.42	399.00	-50	5,578	-0.90%
2019/12/31	1	386.50	4	383.63	382.50	-3	5,508	-0.05%
2019/12/30	0	389.00	3	390.17	388.00	-3	5,516	-0.05%
2019/12/27	50	391.25	12	389.33	387.50	38	5,587	0.68%
2019/12/26	1	390.00	3	387.67	386.50	-2	5,625	-0.04%
2019/12/25	11	389.68	31	390.77	388.00	-20	5,680	-0.35%
2019/12/24	1	379.00	3	378.67	379.00	-2	5,599	-0.04%
2019/12/23	1	372.50	4	374.88	376.50	-3	5,628	-0.05%
2019/12/20	10.1	374.26	7	372.64	372.00	3.1	5,644	0.06%
2019/12/19	2	376.50	11	373.91	372.50	-9	5,667	-0.16%
2019/12/18	18	386.92	10	383.50	380.00	8	5,653	0.14%
2019/12/17	35	381.46	1.2	379.00	379.00	33.9	5,595	0.60%
2019/12/16	11	379.09	25	380.00	379.50	-14	5,638	-0.25%
2019/12/13	4	372.00	13	370.31	370.00	-9	5,588	-0.16%
2019/12/12	11	370.82	10	370.95	367.50	1	5,572	0.02%
2019/12/11	3	365.50	12	364.79	364.50	-9	5,508	-0.16%
2019/12/10	16	362.44	11	361.55	364.00	5	5,490	0.09%
2019/12/09	1	363.00	5	361.50	361.50	-4	5,467	-0.07%
2019/12/06	21	360.69	11	363.18	363.00	10	5,465	0.18%
2019/12/05	2	359.25	10	359.85	360.00	-8	5,424	-0.15%
2019/12/04	11	348.64	11	350.41	351.00	0	5,334	0.00%
2019/12/03	3	342.83	4	341.25	341.00	-1	5,302	-0.02%
2019/12/02	3	333.33	5	337.70	341.50	-2	5,301	-0.04%
2019/11/29	3	332.50	7	332.71	331.00	-4	5,290	-0.08%
2019/11/27	3	340.50	1	340.00	341.00	2	5,343	0.04%
2019/11/25	3	338.83	1	337.50	337.50	2	5,363	0.04%
2019/11/22	0	0.00	1	340.00	335.50	-1	5,393	-0.02%
2019/11/21	6	332.75	5	331.20	337.50	1	5,429	0.02%
2019/11/20	7	336.21	9	337.94	333.50	-2	5,377	-0.04%
2019/11/19	15	339.87	2	342.00	340.50	13	5,349	0.24%
2019/11/18	5	346.00	3	346.33	347.00	2	5,339	0.04%
2019/11/15	5.2	345.58	1	343.00	343.00	4.2	5,428	0.08%
2019/11/14	3	345.17	1	345.50	345.50	2	5,550	0.04%
2019/11/13	4	348.38	5	347.80	349.00	-1	5,600	-0.02%
2019/11/12	3	346.33	2	350.00	350.00	1	5,628	0.02%
2019/11/11	9	346.56	3	346.17	342.00	6	5,664	0.11%
2019/11/08	39	364.96	12	364.67	363.00	27	5,592	0.48%
2019/11/07	9.1	378.28	7	379.21	379.50	2.1	5,462	0.04%
2019/11/06	11	388.23	6	384.92	384.00	5	5,542	0.09%
2019/11/05	7	378.79	25	382.08	385.50	-18	5,583	-0.32%
2019/11/04	4	367.75	0	0.00	366.50	4	5,416	0.07%
2019/11/01	2	365.75	2	362.75	370.00	0	5,408	0.00%
2019/10/31	9	365.56	11	363.82	365.00	-2	5,431	-0.04%
2019/10/30	4	375.75	11	376.45	374.00	-7	5,368	-0.13%
2019/10/29	17	378.82	26	376.71	382.00	-9	5,347	-0.17%
2019/10/28	21	373.86	15	373.53	375.00	6	5,297	0.11%
2019/10/25	11	370.41	13	368.04	366.00	-2	5,258	-0.04%
2019/10/24	4	365.38	0	0.00	364.00	4	5,220	0.08%
2019/10/23	24	363.35	6	365.83	362.00	18	5,266	0.34%
2019/10/22	15	376.73	7	375.21	372.00	8	5,250	0.15%
2019/10/21	11.2	377.23	17.1	380.80	377.00	-5.9	5,166	-0.11%
2019/10/18	9	369.44	6	367.83	367.00	3	4,990	0.06%
2019/10/17	3	361.17	18	361.92	362.00	-15	4,921	-0.30%
2019/10/16	23.1	362.07	9	365.22	358.50	14.1	4,923	0.29%
2019/10/15	24	365.92	33	368.85	364.00	-9	4,928	-0.18%
2019/10/14	5	346.00	18.1	350.68	357.50	-13.1	4,754	-0.28%
2019/10/09	9	322.78	6	322.00	325.00	3	4,605	0.07%
2019/10/08	6	323.83	6	321.75	321.00	0	4,591	0.00%
2019/10/07	2	328.50	4	328.88	327.00	-2	4,644	-0.04%
2019/10/04	2	328.75	7	327.50	326.50	-5	4,663	-0.11%
2019/10/03	10.3	319.04	12.1	322.62	326.50	-1.9	4,673	-0.04%
2019/10/02	1	316.50	15	318.80	319.50	-14	4,638	-0.30%
2019/10/01	2.1	314.12	1	314.00	316.50	1.1	4,618	0.02%
2019/09/27	6	307.25	21	308.31	314.00	-15	4,599	-0.33%
2019/09/26	17	314.50	1	312.00	310.00	16	4,618	0.35%
2019/09/25	2.2	311.87	4	313.38	316.50	-1.8	4,620	-0.04%
2019/09/24	14.1	318.28	5	318.70	311.50	9.1	4,682	0.19%
2019/09/23	12.2	315.69	14	315.25	317.00	-1.8	4,656	-0.04%
2019/09/20	2	313.75	3	313.17	312.50	-1	4,714	-0.02%
2019/09/19	4	308.38	4	310.00	310.00	0	4,742	0.00%
2019/09/18	2	303.25	4	303.50	303.00	-2	4,839	-0.04%
2019/09/17	5.2	301.84	2	302.75	303.50	3.2	4,843	0.07%
2019/09/16	8.1	298.20	4	298.25	299.00	4.1	4,865	0.08%
2019/09/12	4	300.75	2	300.25	299.00	2	4,935	0.04%
2019/09/11	1	299.00	2	298.50	299.00	-1	5,032	-0.02%
2019/09/10	0	0.00	7	299.71	298.00	-7	5,058	-0.14%
2019/09/09	0	0.00	5	302.80	304.00	-5	5,097	-0.10%
2019/09/06	1.2	297.57	2	298.50	297.50	-0.8	5,095	-0.02%
2019/09/05	1.1	294.32	6	295.25	297.50	-4.9	5,094	-0.10%
2019/09/04	5.2	290.17	53	290.73	291.50	-47.8	5,146	-0.93%
2019/09/03	2.2	292.17	1	287.50	286.50	1.2	5,184	0.02%
2019/09/02	1	290.00	1	288.00	291.00	0	5,240	0.00%
2019/08/30	9	287.67	5	288.00	288.00	4	5,289	0.08%
2019/08/29	3	280.33	9	280.22	279.50	-6	5,315	-0.11%
2019/08/28	2	282.00	0	0.00	283.00	2	5,345	0.04%
2019/08/27	24	274.63	5	275.30	278.00	19	5,368	0.35%
2019/08/26	6	274.00	3	272.00	270.50	3	5,418	0.06%
2019/08/23	2	288.50	1	285.50	285.50	1	5,427	0.02%
2019/08/22	12	291.54	7	288.50	288.50	5	5,504	0.09%
2019/08/21	2	289.25	5	287.80	288.00	-3	5,545	-0.05%
2019/08/20	30	291.63	8	292.88	289.50	22	5,568	0.40%
2019/08/19	3	290.17	13	289.12	289.50	-10	5,540	-0.18%
2019/08/16	13	272.00	11	272.32	273.50	2	5,454	0.04%
2019/08/15	11	266.68	9	267.33	268.00	2	5,468	0.04%
2019/08/14	39	281.47	8	277.38	275.00	31	5,489	0.56%
2019/08/13	17.1	283.27	6	279.25	278.50	11.1	5,530	0.20%
2019/08/12	12	282.21	25	282.66	286.00	-13	5,624	-0.23%
2019/08/08	23	286.59	18.3	286.43	283.00	4.7	5,671	0.08%
2019/08/07	22	301.93	22	299.02	293.00	0	5,562	0.00%
2019/08/06	15	306.87	16	304.06	309.50	-1	5,473	-0.02%
2019/08/05	3	315.00	3	315.67	313.00	0	5,498	0.00%
2019/08/02	11	320.64	19	322.68	315.50	-8	5,578	-0.14%
2019/08/01	0	0.00	2	333.25	332.00	-2	5,593	-0.04%
2019/07/31	3.2	327.64	3	329.33	336.50	0.2	5,749	0.00%
2019/07/30	3	322.33	3	323.67	327.50	0	5,758	0.00%
2019/07/29	7	331.64	1	336.00	330.00	6	5,747	0.10%
2019/07/26	2	337.00	4	337.00	337.00	-2	5,783	-0.03%
2019/07/25	9.1	343.38	3	342.67	342.00	6.1	5,781	0.11%
2019/07/24	13	336.38	11	337.14	339.00	2	5,781	0.03%
2019/07/23	2	329.75	1	333.50	329.00	1	5,800	0.02%
2019/07/22	4	328.88	4	329.38	328.50	0	5,816	0.00%
2019/07/19	7.2	326.80	14	325.79	329.00	-6.8	5,869	-0.12%
2019/07/18	4	325.00	6	327.17	319.00	-2	5,891	-0.03%
2019/07/17	8.2	330.67	4	331.00	328.50	4.2	5,887	0.07%
2019/07/16	15.1	352.17	21	352.81	352.50	-6	5,870	-0.10%
2019/07/15	3	345.67	6	346.50	349.00	-3	5,949	-0.05%
2019/07/12	9.2	343.51	1.3	339.85	339.50	7.9	6,169	0.13%
2019/07/11	2	341.00	3	342.17	344.00	-1	6,224	-0.02%
2019/07/10	4.2	332.20	9	334.39	335.00	-4.8	6,222	-0.08%
2019/07/09	2	331.25	6	332.00	327.00	-4	6,257	-0.06%
2019/07/08	2.1	339.24	5	339.20	339.00	-3	6,348	-0.05%
2019/07/05	1.1	336.50	1	336.50	336.50	0.1	6,438	0.00%
2019/07/04	3	330.83	2	331.50	334.00	1	6,482	0.02%
2019/07/03	3.1	327.02	3	328.17	326.50	0.1	6,657	0.00%
2019/07/02	3	329.67	4	328.88	329.00	-1	6,696	-0.01%
2019/07/01	3	325.17	5	326.00	326.50	-2	6,742	-0.03%
2019/06/28	0.1	315.50	4	312.88	314.50	-3.9	6,806	-0.06%
2019/06/27	5	310.70	3	312.17	312.00	2	7,057	0.03%
2019/06/26	1	303.00	3	301.50	306.00	-2	7,025	-0.03%
2019/06/25	8	304.44	9	303.56	302.00	-1	7,102	-0.01%
2019/06/24	2	314.00	1	311.00	316.00	1	6,979	0.01%
2019/06/21	3	313.83	5	312.10	311.50	-2	6,975	-0.03%
2019/06/20	4	315.38	4	314.88	312.00	0	6,985	0.00%
2019/06/19	1	310.00	1	308.00	311.00	0	6,974	0.00%
2019/06/18	2	306.50	3	303.83	303.00	-1	6,947	-0.01%
2019/06/17	2	305.75	1	308.50	308.50	1	7,039	0.01%
2019/06/14	1	308.50	3	308.00	305.50	-2	7,043	-0.03%
2019/06/13	2	308.00	3	308.00	307.00	-1	7,066	-0.01%
2019/06/12	9	312.22	8	314.63	310.00	1	7,142	0.01%
2019/06/11	5.1	307.23	6	307.50	308.50	-1	7,154	-0.01%
2019/06/10	3	299.67	2	298.50	304.00	1	7,170	0.01%
2019/06/06	3	292.83	4	291.50	290.00	-1	7,179	-0.01%
2019/06/05	7	302.86	9	301.00	296.00	-2	7,180	-0.03%
2019/06/04	4	299.37	3	298.33	297.00	1	7,220	0.01%
2019/06/03	10	301.15	6	300.08	299.00	4	7,319	0.05%
2019/05/31	9	299.11	11	301.73	305.00	-2	7,381	-0.03%
2019/05/30	10	296.10	10	295.05	292.00	0	7,394	0.00%
2019/05/29	8	291.81	7	291.21	293.00	1	7,504	0.01%
2019/05/28	10	297.90	6	297.83	298.00	4	7,571	0.05%
2019/05/27	1	300.00	0	0.00	300.00	1	7,738	0.01%
2019/05/24	7	303.86	4.1	305.66	300.00	2.9	7,834	0.04%
2019/05/23	14	303.21	11	302.32	303.00	3	7,892	0.04%
2019/05/22	10	313.45	7	315.00	309.00	3	7,976	0.04%
2019/05/21	6	303.00	7.1	306.19	312.50	-1.1	8,000	-0.01%
2019/05/20	10	307.70	8	306.38	301.50	2	8,001	0.02%
2019/05/17	10.3	319.00	5.1	320.18	310.00	5.2	8,077	0.06%
2019/05/16	14	320.86	2	320.50	316.00	12	8,134	0.15%
2019/05/15	5.1	332.83	7	333.14	333.50	-1.9	8,262	-0.02%
2019/05/14	4	327.25	11	327.50	331.00	-7	8,506	-0.08%
2019/05/13	7	335.86	0	0.00	330.00	7	8,614	0.08%
2019/05/10	4	345.00	12	347.25	342.00	-8	8,615	-0.09%
2019/05/09	8	342.88	11	342.86	342.50	-3	8,626	-0.03%
2019/05/08	13.1	352.29	9	351.94	345.00	4.1	8,658	0.05%
2019/05/07	1	350.50	5	346.00	348.00	-4	8,684	-0.05%
2019/05/06	9	339.00	13	340.69	338.00	-4	8,922	-0.04%
2019/05/03	5	349.10	7	350.36	350.50	-2	8,966	-0.02%
2019/05/02	1	341.09	2	339.00	344.00	-1	9,028	-0.01%
2019/04/30	6	330.08	9	329.11	337.00	-3	9,132	-0.03%
2019/04/29	4.1	334.72	9	335.89	332.00	-5	9,224	-0.05%
2019/04/26	11	353.23	2	353.00	350.00	9	9,414	0.10%
2019/04/25	0	0.00	3	353.17	357.00	-3	9,504	-0.03%
2019/04/24	4	356.72	2	360.00	351.50	2	9,552	0.02%
2019/04/23	2	353.50	6	352.50	351.00	-4	9,659	-0.04%
2019/04/22	5.1	361.78	4	365.63	350.00	1.1	9,811	0.01%
2019/04/19	5	356.12	9.3	358.76	360.00	-4.3	9,935	-0.04%
2019/04/18	10.1	355.55	12	359.00	346.00	-1.9	10,022	-0.02%
2019/04/17	3	346.50	14	346.50	345.00	-11	9,944	-0.11%
2019/04/16	1	337.50	1	338.00	339.00	0	9,991	0.00%
2019/04/15	2	329.75	3	331.50	335.00	-1	10,134	-0.01%
2019/04/12	8	326.50	9	326.17	324.50	-1	10,345	-0.01%
2019/04/11	10.1	338.43	4	340.13	335.00	6.1	10,436	0.06%
2019/04/10	3.1	344.84	6	346.17	345.00	-2.9	10,425	-0.03%
2019/04/09	15.1	352.33	23	350.30	350.50	-7.9	10,552	-0.08%
2019/04/08	9.1	340.47	6	339.08	340.00	3.1	10,527	0.03%
2019/04/03	3	327.00	14	329.71	330.50	-11	10,551	-0.10%
2019/04/02	14.1	330.50	14	330.46	326.00	0.1	10,601	0.00%
2019/04/01	15.1	322.55	21	320.31	324.00	-5.9	10,630	-0.06%
2019/03/29	5	300.00	3	302.00	303.00	2	10,399	0.02%
2019/03/28	4	300.63	4	301.13	298.50	0	10,616	0.00%
2019/03/27	17	296.56	14	295.96	294.50	3	10,780	0.03%
2019/03/26	11	297.86	2	300.00	299.50	9	10,894	0.08%
2019/03/25	7	295.71	9	295.39	297.00	-2	11,040	-0.02%
2019/03/22	7	307.29	4	306.38	306.00	3	11,121	0.03%
2019/03/21	11	311.59	8	310.50	308.00	3	11,260	0.03%
2019/03/20	3.2	316.54	6	319.00	313.50	-2.8	11,329	-0.02%
2019/03/19	6	308.75	1	308.50	308.50	5	11,396	0.04%
2019/03/18	11	303.41	3	307.67	304.00	8	11,462	0.07%
2019/03/15	13	302.46	6	298.50	304.00	7	11,610	0.06%
2019/03/14	16	297.00	15	297.90	293.50	1	11,695	0.01%
2019/03/13	3	300.83	1	300.50	300.50	2	11,873	0.02%
2019/03/12	7	312.14	5	307.20	303.50	2	11,988	0.02%
2019/03/11	11	310.59	10.2	310.38	309.50	0.8	12,113	0.01%
2019/03/08	8.1	305.82	14.5	305.46	311.00	-6.3	12,398	-0.05%
2019/03/07	12	314.71	9.2	307.21	306.50	2.8	12,506	0.02%
2019/03/06	5.1	325.61	10	325.45	325.00	-4.9	12,647	-0.04%
2019/03/05	8	320.00	7	321.29	320.00	1	12,957	0.01%
2019/03/04	22	330.86	12	327.63	325.50	10	13,150	0.08%
2019/02/27	15	333.00	12	330.83	335.00	3	13,118	0.02%
2019/02/26	14.3	340.39	27	342.15	332.00	-12.7	13,125	-0.10%
2019/02/25	23	331.98	14.4	332.68	331.00	8.6	13,139	0.07%
2019/02/22	4	342.75	1	348.00	337.50	3	13,254	0.02%
2019/02/21	27	341.37	19	340.89	340.00	8	13,199	0.06%
2019/02/20	17	354.24	7	355.21	352.00	10	13,176	0.08%
2019/02/19	14	348.89	14	349.07	348.00	0	13,351	0.00%
2019/02/18	13	357.00	12	357.67	354.00	1	13,400	0.01%
2019/02/15	15	347.73	18	350.11	355.00	-3	13,390	-0.02%
2019/02/14	31.1	346.67	29	348.33	353.00	2.1	13,391	0.02%
2019/02/13	36	331.24	49	332.30	345.00	-13	13,300	-0.10%
2019/02/12	15	309.63	22	312.45	315.50	-7	13,159	-0.05%
2019/02/11	6	293.75	6	295.25	292.00	0	13,198	0.00%
2019/01/30	10	288.05	6	289.67	290.00	4	13,395	0.03%
2019/01/29	10	280.15	8	280.69	282.50	2	13,435	0.01%
2019/01/28	21	293.76	15	292.17	288.00	6	13,513	0.04%
2019/01/25	9	280.83	30	284.05	290.00	-21	13,660	-0.15%
2019/01/24	5	266.60	5	266.50	264.00	0	13,485	0.00%
2019/01/23	14	265.54	12	264.50	266.00	2	13,405	0.01%
2019/01/22	13.1	267.63	17	268.15	269.00	-3.9	13,586	-0.03%
2019/01/21	17	267.03	17	267.03	266.50	0	13,651	0.00%
2019/01/18	14	263.18	9.3	263.21	263.00	4.7	13,694	0.03%
2019/01/17	4	275.88	3	271.50	272.00	1	13,546	0.01%
2019/01/16	6	271.83	5	272.70	273.50	1	13,588	0.01%
2019/01/15	14	267.68	14	269.39	271.50	0	13,579	0.00%
2019/01/14	16	273.84	10	273.15	265.50	6	13,566	0.04%
2019/01/11	26	295.63	41	293.07	287.50	-15	13,568	-0.11%
2019/01/10	6	287.75	18	288.14	292.00	-12	13,508	-0.09%
2019/01/09	7	281.21	11	281.95	277.00	-4	13,467	-0.03%
2019/01/08	6	271.08	7	273.21	271.50	-1	13,496	-0.01%
2019/01/07	15	268.20	19	267.92	273.00	-4	13,563	-0.03%
2019/01/04	21	246.33	20.1	247.55	256.00	0.9	13,583	0.01%
2019/01/03	46	265.98	23	259.67	252.50	23	13,569	0.17%
2019/01/02	8	278.50	5	277.40	273.00	3	13,637	0.02%
2018/12/28	11.1	287.21	10	284.50	280.50	1.1	13,785	0.01%
2018/12/27	13	285.65	12	282.88	290.00	1	13,841	0.01%
2018/12/26	13	276.35	7.1	279.24	264.00	5.9	13,798	0.04%
2018/12/25	8	275.06	8	277.00	275.50	0	13,869	0.00%
2018/12/24	14	287.36	11	287.95	290.00	3	13,824	0.02%
2018/12/22	5	291.40	3	294.50	295.00	2	13,767	0.01%
2018/12/21	15	289.77	19	289.95	298.00	-4	13,950	-0.03%
2018/12/20	9	301.28	9	297.67	294.00	0	13,820	0.00%
2018/12/19	8	316.37	10	316.15	313.50	-2	13,677	-0.01%
2018/12/18	1	323.50	2	322.00	317.50	-1	13,885	-0.01%
2018/12/17	5	318.30	7	320.86	324.00	-2	13,954	-0.01%
2018/12/14	11	315.09	5	313.20	315.00	6	13,977	0.04%
2018/12/13	7.1	327.24	4	329.38	328.00	3.1	13,889	0.02%
2018/12/12	16	329.53	17	328.65	330.00	-1	13,877	-0.01%
2018/12/11	5.6	319.67	5	321.30	315.50	0.6	13,873	0.00%
2018/12/10	12.6	311.57	8	312.88	316.50	4.6	13,931	0.03%
2018/12/07	11	326.68	15	322.70	323.50	-4	13,904	-0.03%
2018/12/06	13	334.65	12	324.42	319.50	1	13,948	0.01%
2018/12/05	14	348.43	21	346.88	346.00	-7	13,847	-0.05%
2018/12/04	20	363.63	18	364.42	361.50	2	13,889	0.01%
2018/12/03	45	385.42	34	383.90	375.00	11	13,917	0.08%
2018/11/30	5	361.10	4	359.38	366.00	1	13,691	0.01%
2018/11/29	17	356.88	27	355.70	356.00	-10	13,528	-0.07%
2018/11/28	30	347.32	28	348.09	344.50	2	13,391	0.01%
2018/11/27	15	327.27	9.1	324.16	334.00	5.9	13,129	0.04%
2018/11/26	5	302.60	6	305.17	304.00	-1	12,935	-0.01%
2018/11/23	9	302.39	9	299.17	295.00	0	12,923	0.00%
2018/11/22	19	303.61	8	303.13	299.50	11	12,835	0.09%
2018/11/21	20	304.70	34	306.49	312.00	-14	12,672	-0.11%
2018/11/20	5	295.70	3	295.00	295.50	2	12,488	0.02%
2018/11/19	7	293.07	7	291.79	296.00	0	12,557	0.00%
2018/11/16	16	302.31	4	303.13	292.00	12	12,504	0.10%
2018/11/15	4.1	299.31	5	296.90	302.00	-0.9	12,368	-0.01%
2018/11/14	17.1	295.46	17	295.12	294.00	0.1	12,369	0.00%
2018/11/13	25	290.44	23	291.89	294.50	2	12,439	0.02%
2018/11/12	9.2	291.67	10	294.70	297.00	-0.8	12,329	-0.01%
2018/11/09	20.2	295.39	20	293.13	294.00	0.2	12,298	0.00%
2018/11/08	10	302.65	10	302.15	292.50	0	12,225	0.00%
2018/11/07	18	289.94	18	297.11	296.50	0	12,146	0.00%
2018/11/06	6	288.67	14	287.75	278.00	-8	11,990	-0.07%
2018/11/05	19.1	289.22	20	289.10	299.00	-0.9	11,952	-0.01%
2018/11/02	42	288.06	34	287.97	287.00	8	11,943	0.07%
2018/11/01	7	269.14	10	268.35	270.00	-3	11,716	-0.03%
2018/10/31	3	245.50	3	245.50	245.50	0	11,649	0.00%
2018/10/30	35.1	221.38	34	220.04	223.50	1.1	11,666	0.01%
2018/10/29	12	209.96	42	209.06	220.50	-30	11,469	-0.26%
2018/10/26	35	211.41	41.1	210.26	200.50	-6.1	11,380	-0.05%
2018/10/25	22	218.18	4.2	215.36	214.50	17.9	11,212	0.16%
2018/10/24	48	241.94	52	243.02	238.00	-4	11,080	-0.04%
2018/10/23	10	248.55	5.2	251.24	245.50	4.9	10,927	0.04%
2018/10/22	21	247.64	24	250.27	257.00	-3	10,839	-0.03%
2018/10/19	37	249.95	30.1	249.88	246.50	6.9	10,748	0.06%
2018/10/18	22	268.16	13	268.19	265.00	9	10,581	0.09%
2018/10/17	16	264.84	34	267.84	269.50	-18	10,438	-0.17%
2018/10/16	21	268.45	15	268.03	258.50	6	10,298	0.06%
2018/10/15	24	259.19	16	258.94	262.50	8	10,177	0.08%
2018/10/12	23	255.63	24	257.10	260.00	-1	10,046	-0.01%
2018/10/11	40.1	249.03	31	247.95	246.50	9.1	9,807	0.09%
2018/10/09	20	259.28	25	255.82	267.00	-5	9,571	-0.05%
2018/10/08	20	259.05	15	263.33	253.00	5	9,293	0.05%
2018/10/05	16	282.09	14	285.29	275.00	2	9,026	0.02%
2018/10/04	15	308.80	7	308.21	304.50	8	8,783	0.09%
2018/10/03	12.1	320.31	11	321.23	312.50	1.1	8,652	0.01%
2018/10/02	12	336.00	8	336.31	333.50	4	8,538	0.05%
2018/10/01	9	334.56	12	334.58	339.00	-3	8,544	-0.04%
2018/09/28	8.1	332.56	9	339.06	336.50	-0.9	8,532	-0.01%
2018/09/27	11.1	334.26	9	336.17	320.00	2.1	8,366	0.02%
2018/09/26	8	344.13	10	343.60	344.00	-2	8,331	-0.02%
2018/09/25	35	347.86	32	352.42	348.50	3	8,202	0.04%
2018/09/21	8	317.75	11	326.14	331.50	-3	7,889	-0.04%
2018/09/20	4	297.88	6	299.83	301.50	-2	7,700	-0.03%
2018/09/19	4	299.00	4	298.13	291.50	0	7,583	0.00%
2018/09/18	8	293.31	7	297.43	291.50	1	7,552	0.01%
2018/09/17	13	310.50	4	307.88	306.00	9	7,493	0.12%
2018/09/14	15	299.47	19	303.71	314.00	-4	7,337	-0.05%
2018/09/13	17	296.91	15	292.63	285.50	2	7,191	0.03%
2018/09/12	13	303.81	13.1	301.67	294.00	-0.1	7,042	0.00%
2018/09/11	14	310.04	14	308.68	314.50	0	6,854	0.00%
2018/09/10	8	312.31	5.2	306.59	301.00	2.8	6,685	0.04%
2018/09/07	26	361.15	17	342.26	334.00	9	6,490	0.14%
2018/09/06	14	352.93	5	363.20	364.50	9	6,290	0.14%
2018/09/05	9	353.67	3	351.33	352.00	6	6,239	0.10%
2018/09/04	7	354.43	7	348.21	354.00	0	6,213	0.00%
2018/09/03	4	373.13	21	361.69	355.00	-17	6,117	-0.28%
2018/08/31	7	393.43	5	391.80	392.00	2	6,010	0.03%
2018/08/30	25	408.76	18	410.11	405.50	7	5,953	0.12%
2018/08/29	6	384.58	9	387.61	394.00	-3	5,874	-0.05%
2018/08/28	6	390.92	5	385.10	384.00	1	5,878	0.02%
2018/08/27	10	381.30	11	387.41	389.00	-1	5,845	-0.02%
2018/08/24	7	372.00	6	372.08	368.00	1	5,848	0.02%
2018/08/23	2	384.50	2	387.50	387.50	0	5,850	0.00%
2018/08/22	3	382.50	5	389.30	382.00	-2	5,934	-0.03%
2018/08/21	22	385.00	18	385.58	393.00	4	5,884	0.07%
2018/08/20	9.1	363.86	10	369.90	366.00	-1	5,792	-0.02%
2018/08/17	11.1	398.13	1	397.50	393.50	10.1	5,632	0.18%
2018/08/16	9.1	397.92	7	398.36	409.50	2.1	5,620	0.04%
2018/08/15	2	405.75	1	403.00	399.50	1	5,601	0.02%
2018/08/14	6	407.33	10	408.25	419.00	-4	5,582	-0.07%
2018/08/13	11	410.27	3	425.00	404.50	8	5,472	0.15%
2018/08/10	9	443.00	10	445.05	449.00	-1	5,458	-0.02%
2018/08/09	12	453.50	9	448.06	438.00	3	5,486	0.05%
2018/08/08	8	487.81	4	498.50	464.50	4	5,522	0.07%
2018/08/07	4	499.25	5	503.80	505.00	-1	5,553	-0.02%
2018/08/06	2	481.00	1	487.50	485.50	1	5,681	0.02%
2018/08/03	6	469.08	4	471.38	475.00	2	5,806	0.03%
2018/08/02	2	473.50	3.1	487.80	479.00	-1.1	5,715	-0.02%
2018/08/01	3	504.33	1	504.00	504.00	2	5,685	0.04%
2018/07/31	2	519.50	3	523.33	517.00	-1	5,673	-0.02%
2018/07/30	1	520.00	1	523.00	523.00	0	5,675	0.00%
2018/07/27	4	531.75	3	539.67	541.00	1	5,696	0.02%
2018/07/26	3	537.67	3	542.33	536.00	0	5,742	0.00%
2018/07/25	4	521.00	8	525.88	530.00	-4	5,681	-0.07%
2018/07/24	3	505.33	3	510.00	513.00	0	5,654	0.00%
2018/07/23	9	498.72	7	494.07	498.00	2	5,649	0.04%
2018/07/20	19	526.05	16	528.31	511.00	3	5,609	0.05%
2018/07/19	3	523.67	5	528.60	534.00	-2	5,531	-0.04%
2018/07/17	1	513.00	0	0.00	500.00	1	5,495	0.02%
2018/07/16	2	523.00	5	522.80	520.00	-3	5,490	-0.05%
2018/07/13	1	516.00	2	522.00	512.00	-1	5,569	-0.02%
2018/07/11	2	510.50	2	514.00	514.00	0	5,616	0.00%
2018/07/10	8	520.63	7	520.71	521.00	1	5,676	0.02%
2018/07/09	3	505.33	2	515.50	513.00	1	5,778	0.02%
2018/07/06	9	475.89	11	481.18	493.50	-2	5,705	-0.04%
2018/07/04	0	0.00	3	470.67	455.00	-3	5,605	-0.05%
2018/07/03	3	488.00	1	483.00	485.50	2	5,552	0.04%
2018/07/02	0	0.00	1	501.00	482.00	-1	5,554	-0.02%
2018/06/29	3	502.00	2	502.50	507.00	1	5,526	0.02%
2018/06/28	8	525.88	1	530.00	505.00	7	5,486	0.13%
2018/06/27	3.2	530.37	6	522.33	528.00	-2.8	5,472	-0.05%
2018/06/26	5	511.00	4	506.25	501.00	1	5,420	0.02%
2018/06/25	1	490.50	1	486.50	490.50	0	5,367	0.00%
2018/06/22	0.1	495.50	1	501.00	492.00	-1	5,387	-0.02%
2018/06/21	1	510.00	1	505.00	514.00	0	5,355	0.00%
2018/06/20	3	493.67	2	504.50	491.50	1	5,376	0.02%
2018/06/19	3	512.33	0	0.00	505.00	3	5,417	0.06%
2018/06/15	5	524.20	2.1	523.03	519.00	2.9	5,434	0.05%
2018/06/14	2	524.50	2	528.00	529.00	0	5,431	0.00%
2018/06/13	8	527.25	2	520.50	516.00	6	5,460	0.11%
2018/06/12	3	562.67	5	557.60	546.00	-2	5,540	-0.04%
2018/06/11	4	551.00	2	552.50	551.00	2	5,489	0.04%
2018/06/08	2	539.50	0	0.00	542.00	2	5,448	0.04%
2018/06/07	2	570.50	2	567.50	554.00	0	5,420	0.00%
2018/06/06	3	569.67	0	0.00	567.00	3	5,440	0.06%
2018/06/05	6	565.33	7	556.29	560.00	-1	5,434	-0.02%
2018/06/04	2	570.50	1	570.98	564.00	1	5,369	0.02%
2018/06/01	6	581.83	7	581.71	571.00	-1	5,380	-0.02%
2018/05/31	7	612.57	16	618.38	593.00	-9	5,309	-0.17%
2018/05/30	6.2	605.81	10	601.80	621.00	-3.8	5,183	-0.07%
2018/05/29	6	588.50	7	592.14	584.00	-1	5,073	-0.02%
2018/05/28	5	580.80	15	581.33	575.00	-10	5,012	-0.20%
2018/05/25	13	564.31	3	567.00	568.00	10	4,972	0.20%
2018/05/24	1	539.00	2	538.50	544.00	-1	4,904	-0.02%
2018/05/23	7	553.29	9	536.11	538.00	-2	4,852	-0.04%
2018/05/22	3	556.67	4	549.75	542.00	-1	4,766	-0.02%
2018/05/21	6	561.50	4	557.25	561.00	2	4,740	0.04%
2018/05/18	8	560.50	8	559.00	561.00	0	4,711	0.00%
2018/05/17	11	578.36	15	579.33	560.00	-4	4,688	-0.09%
2018/05/16	29	609.03	27	603.10	580.00	2	4,606	0.04%
2018/05/15	5.2	586.18	17	585.76	580.00	-11.8	4,474	-0.26%
2018/05/14	10	566.00	13	561.00	583.00	-3	4,405	-0.07%
2018/05/11	31	526.29	24	528.42	530.00	7	4,252	0.17%
2018/05/10	8	500.00	4	498.75	500.00	4	4,107	0.10%
2018/05/09	7	503.86	5	506.80	500.00	2	4,106	0.05%
2018/05/08	14	500.35	14	501.79	497.00	0	4,061	0.00%
2018/05/07	6	483.83	2	480.50	490.50	4	4,035	0.10%
2018/05/04	3	482.17	2	485.00	474.00	1	4,039	0.02%
2018/05/03	10	512.80	8	502.38	491.00	2	4,058	0.05%
2018/05/02	3	490.83	5	488.30	492.50	-2	4,034	-0.05%
2018/04/30	2	483.00	0	0.00	483.00	2	4,050	0.05%
2018/04/27	3	486.83	3	486.50	488.00	0	4,112	0.00%
2018/04/26	1	488.00	3	483.83	477.50	-2	4,229	-0.05%
2018/04/25	10	476.05	2	475.50	475.50	8	4,248	0.19%
2018/04/24	7	485.93	10	488.10	475.00	-3	4,281	-0.07%
2018/04/23	3.1	516.06	2	511.50	508.00	1.1	4,248	0.03%
2018/04/20	3	512.33	19	518.95	508.00	-16	4,268	-0.37%
2018/04/19	13	542.15	15	530.40	523.00	-2	4,248	-0.05%
2018/04/18	2	508.00	12	511.75	520.00	-10	4,163	-0.24%
2018/04/17	6	509.50	10	509.20	505.00	-4	4,186	-0.10%
2018/04/16	2	505.50	12	517.25	519.00	-10	4,225	-0.24%
2018/04/13	45	499.17	12	499.54	493.00	33	4,196	0.79%
2018/04/12	2	472.00	2	474.50	475.00	0	4,055	0.00%
2018/04/11	1	464.50	1	465.00	465.00	0	4,120	0.00%
2018/04/10	4	469.63	2	465.25	458.50	2	4,164	0.05%
2018/04/09	3	469.00	0	0.00	472.00	3	4,251	0.07%
2018/04/03	2	459.50	5	456.80	464.00	-3	4,209	-0.07%
2018/04/02	4	446.75	1	451.00	449.50	3	4,213	0.07%
2018/03/31	2	456.00	0	0.00	455.00	2	4,237	0.05%
2018/03/30	5	472.10	5	470.60	470.00	0	4,282	0.00%
2018/03/29	2	470.75	3	467.17	463.50	-1	4,333	-0.02%
2018/03/28	4	463.25	1	464.00	464.00	3	4,310	0.07%
2018/03/27	6.1	469.52	8	471.00	472.00	-2	4,289	-0.05%
2018/03/26	1	447.00	7	447.79	452.00	-6	4,301	-0.14%
2018/03/23	14	448.71	10	446.65	443.50	4	4,316	0.09%
2018/03/22	6	476.58	10	473.80	469.00	-4	4,303	-0.09%
2018/03/21	4	464.38	2	458.50	459.50	2	4,226	0.05%
2018/03/20	2.1	454.36	10	447.75	458.00	-7.9	4,227	-0.19%
2018/03/19	3	471.50	2	462.75	449.50	1	4,232	0.02%
2018/03/16	11	454.79	17	457.91	460.00	-6	4,192	-0.14%
2018/03/15	1	439.50	2	443.25	443.00	-1	4,104	-0.02%
2018/03/14	4	439.75	5	440.20	441.50	-1	4,184	-0.02%
2018/03/13	1	447.00	1	448.00	443.00	0	4,320	0.00%
2018/03/12	5	441.20	8	443.13	440.00	-3	4,373	-0.07%
2018/03/09	6	429.00	1	435.00	426.50	5	4,372	0.11%
2018/03/08	5	427.90	0	0.00	425.50	5	4,415	0.11%
2018/03/07	5	428.00	13	425.92	422.50	-8	4,473	-0.18%
2018/03/06	3	410.00	8	414.25	417.00	-5	4,507	-0.11%
2018/03/05	2	408.00	1	402.00	402.00	1	4,602	0.02%
2018/03/02	7	408.64	1	409.00	409.00	6	4,618	0.13%
2018/03/01	1	418.50	2	418.75	421.50	-1	4,643	-0.02%
2018/02/27	0.1	423.00	0	0.00	426.00	0.1	4,686	0.00%
2018/02/26	1	418.50	1	421.50	419.00	0	4,705	0.00%
2018/02/23	0	0.00	2	430.50	420.00	-2	4,754	-0.04%
2018/02/22	1	415.00	1.3	424.35	424.00	-0.3	4,884	-0.01%
2018/02/21	2	424.75	3	424.17	421.00	-1	5,035	-0.02%
2018/02/12	3	407.50	2	407.00	405.50	1	5,021	0.02%
2018/02/09	5	403.80	1	398.00	402.00	4	5,047	0.08%
2018/02/08	5	419.20	3	417.67	415.00	2	5,024	0.04%
2018/02/07	3.1	427.28	7	425.57	433.00	-3.9	5,016	-0.08%
2018/02/06	7	405.00	3.1	421.44	394.00	4	5,086	0.08%
2018/02/05	1	435.00	1	430.00	437.00	0	5,229	0.00%
2018/02/02	0	0.00	1	444.50	445.00	-1	5,378	-0.02%
2018/02/01	1	453.50	0	0.00	451.00	1	5,463	0.02%
2018/01/31	2	431.50	0	0.00	446.00	2	5,546	0.04%
2018/01/30	2	440.50	1	445.00	440.50	1	5,568	0.02%
2018/01/29	4	442.00	2	445.25	438.50	2	5,573	0.04%
2018/01/26	7	442.00	1.1	439.57	438.00	5.9	5,604	0.11%
2018/01/25	8	461.75	1	461.00	452.50	7	5,576	0.13%
2018/01/24	3.1	468.34	3	469.33	468.50	0.1	5,552	0.00%
2018/01/23	2	482.50	2	478.00	467.50	0	5,557	0.00%
2018/01/22	16	462.97	20	465.08	479.00	-4	5,541	-0.07%
2018/01/19	3	445.17	2	442.50	442.00	1	5,490	0.02%
2018/01/18	1	442.50	3	440.50	439.00	-2	5,512	-0.04%
2018/01/17	2	428.50	0	0.00	427.50	2	5,514	0.04%
2018/01/16	1	437.00	1	440.00	433.00	0	5,546	0.00%
2018/01/15	1	424.50	1	426.00	432.00	0	5,556	0.00%
2018/01/12	7	431.14	6	430.83	433.00	1	5,644	0.02%
2018/01/11	7.1	422.74	6	421.92	431.50	1.1	5,738	0.02%
2018/01/10	11	432.68	15	425.93	417.00	-4	5,738	-0.07%
2018/01/09	7	443.79	7.1	443.87	445.50	-0.1	5,716	0.00%
2018/01/08	4	433.75	2	433.51	435.00	2	5,727	0.03%
2018/01/05	8	439.60	7	434.00	433.50	1	5,733	0.02%
2018/01/04	7	432.43	5	431.20	430.00	2	5,747	0.03%
2018/01/03	8	418.69	24	420.77	429.00	-16	5,736	-0.28%
2018/01/02	2	399.75	3	398.17	399.00	-1	5,672	-0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－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

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析