環球晶 (6488)-富邦-新店券商分點個股進出

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
421.0
漲跌
▼2.0
漲幅
-0.47%
成交量
1,617張
產業
上櫃半導體類股
1308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-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	13	424.58	12	422.63	421.00	1	1,322	0.08%
2024/11/21	2	422.75	1	423.00	423.00	1	1,308	0.08%
2024/11/20	3.1	423.32	2	422.77	424.00	1.1	1,301	0.08%
2024/11/19	2	427.76	4.1	428.52	429.50	-2	1,294	-0.16%
2024/11/18	1	427.50	3	429.00	428.50	-2	1,288	-0.15%
2024/11/15	2	422.50	2	424.76	427.50	0	1,291	0.00%
2024/11/14	8	425.32	19	428.87	424.00	-11	1,285	-0.85%
2024/11/13	7	436.93	7.1	436.90	440.00	-0.1	1,264	-0.01%
2024/11/12	10	435.45	7	433.25	432.50	3	1,268	0.23%
2024/11/11	3.1	436.55	4	431.31	439.00	-0.9	1,249	-0.07%
2024/11/08	17.1	425.09	4.1	424.07	426.50	13.1	1,217	1.07%
2024/11/07	3.3	403.28	1	403.44	406.00	2.2	1,207	0.18%
2024/11/06	16.6	403.89	1.2	402.50	402.00	15.4	1,184	1.30%
2024/11/05	6.1	419.39	0	0.00	418.00	6.1	1,206	0.51%
2024/11/04	0	421.25	0	422.00	420.00	0	1,225	0.00%
2024/11/01	5	413.51	3	416.50	418.00	2	1,260	0.16%
2024/10/30	0	0.00	3	425.50	424.00	-3	1,264	-0.24%
2024/10/29	4.2	421.95	0.1	420.50	419.50	4.2	1,275	0.33%
2024/10/28	0	0.00	1.1	433.61	430.00	-1.1	1,283	-0.08%
2024/10/25	1	430.01	1	434.48	430.00	0	1,313	0.00%
2024/10/24	1	430.10	1	434.00	430.00	0	1,340	0.00%
2024/10/23	4.1	434.71	0	0.00	431.00	4.1	1,363	0.30%
2024/10/22	1.2	436.67	3	436.85	439.50	-1.8	1,385	-0.13%
2024/10/21	0	432.33	0.3	433.50	433.00	-0.3	1,409	-0.02%
2024/10/18	2.3	433.95	7	438.43	430.00	-4.7	1,432	-0.33%
2024/10/17	3.7	439.60	0	0.00	438.50	3.7	1,454	0.25%
2024/10/16	2.2	444.18	1	449.00	443.00	1.2	1,474	0.08%
2024/10/15	0.1	446.14	0	0.00	445.00	0.1	1,484	0.01%
2024/10/14	1.1	444.54	0	0.00	444.00	1.1	1,481	0.08%
2024/10/11	0.1	441.86	0	0.00	445.00	0.1	1,498	0.00%
2024/10/09	0.2	440.60	0	442.17	438.50	0.2	1,502	0.01%
2024/10/08	3.4	441.94	3	440.00	440.50	0.4	1,505	0.03%
2024/10/07	5.4	448.66	0	0.00	446.00	5.4	1,522	0.35%
2024/10/04	0.1	453.57	0	0.00	450.00	0.1	1,543	0.01%
2024/10/01	0	455.04	0	0.00	452.50	0	1,549	0.00%
2024/09/30	0	456.67	0.1	457.45	455.00	0	1,590	0.00%
2024/09/27	2.1	461.53	0	461.67	461.00	2	1,610	0.13%
2024/09/26	1	465.97	1	468.50	461.50	0	1,648	0.00%
2024/09/25	1.8	467.00	0	468.50	464.50	1.8	1,702	0.10%
2024/09/24	2.1	457.89	0.1	460.00	456.00	2	1,703	0.12%
2024/09/23	0.1	460.27	0.2	460.25	464.00	-0.1	1,706	0.00%
2024/09/20	0	466.20	1	467.49	464.00	-1	1,700	-0.06%
2024/09/19	1	452.58	1	461.49	462.50	0	1,680	0.00%
2024/09/18	1	458.00	0.1	461.00	457.00	0.9	1,683	0.05%
2024/09/16	0	460.50	0.1	461.65	461.00	-0.1	1,699	-0.01%
2024/09/13	2.1	459.46	0	0.00	460.00	2.1	1,718	0.12%
2024/09/12	0	460.00	0	0.00	460.00	0	1,754	0.00%
2024/09/11	0	0.00	3	452.00	450.50	-3	1,772	-0.17%
2024/09/10	4.1	451.98	3	453.00	451.00	1.1	1,783	0.06%
2024/09/09	2.1	447.80	0	0.00	451.00	2.1	1,813	0.11%
2024/09/05	1.1	454.87	0	0.00	449.00	1.1	1,838	0.06%
2024/09/04	5.3	461.14	1	460.00	457.00	4.3	1,840	0.23%
2024/09/03	3	480.50	2	478.50	485.50	1	1,825	0.06%
2024/09/02	4	485.75	0	0.00	485.00	4	1,836	0.22%
2024/08/30	0	0.00	1	485.00	484.50	-1	1,849	-0.05%
2024/08/28	2	476.25	2.1	476.53	480.00	-0.1	1,888	0.00%
2024/08/27	2.1	473.37	1	473.50	473.00	1.1	1,924	0.06%
2024/08/26	0	486.75	1	484.08	480.50	-1	1,932	-0.05%
2024/08/23	5.1	478.76	2	478.25	479.00	3.1	1,942	0.16%
2024/08/22	1	481.98	4	481.13	479.00	-3	1,953	-0.15%
2024/08/21	3	483.83	1	485.48	479.50	2	1,955	0.10%
2024/08/20	3	490.00	2.2	494.29	489.50	0.9	1,959	0.04%
2024/08/19	0.2	490.50	6	490.25	487.50	-5.8	1,958	-0.30%
2024/08/16	4.1	480.27	2	479.50	479.00	2.1	1,952	0.11%
2024/08/15	1	476.65	0	478.50	475.50	1	1,953	0.05%
2024/08/14	1	470.58	8.1	477.87	485.00	-7	1,950	-0.36%
2024/08/13	6	463.42	0	463.00	461.50	6	1,937	0.31%
2024/08/12	0	466.75	8	467.62	466.00	-8	1,939	-0.41%
2024/08/09	2.1	453.07	0	457.71	454.00	2	1,940	0.10%
2024/08/08	6.8	446.30	3	444.17	443.00	3.8	1,915	0.20%
2024/08/07	14.1	456.02	12	451.21	460.50	2.1	1,899	0.11%
2024/08/06	12	463.75	8	466.50	468.50	4	1,852	0.22%
2024/08/05	9.5	462.20	4	463.25	454.00	5.5	1,850	0.30%
2024/08/02	1.1	506.97	7	503.43	503.00	-5.9	1,858	-0.32%
2024/08/01	6	509.34	7	515.13	512.00	-1	1,867	-0.05%
2024/07/31	1.2	497.69	8	491.25	496.00	-6.8	1,923	-0.35%
2024/07/30	5.9	487.42	1	493.50	493.50	4.9	1,928	0.26%
2024/07/29	0.3	503.20	0	503.00	498.00	0.3	1,917	0.02%
2024/07/26	1.1	506.28	1	508.00	506.00	0.1	1,903	0.01%
2024/07/23	3.4	513.96	0	514.00	512.00	3.4	1,883	0.18%
2024/07/22	7.5	523.27	5.1	519.71	519.00	2.5	1,866	0.13%
2024/07/19	8.4	549.15	7.1	545.27	544.00	1.3	1,847	0.07%
2024/07/18	11.6	564.51	3	561.67	565.00	8.6	1,824	0.47%
2024/07/17	4.2	576.76	7.5	573.76	576.00	-3.2	1,800	-0.18%
2024/07/16	2.1	580.68	1	585.00	584.00	1.1	1,804	0.06%
2024/07/15	1.1	587.88	0.1	589.10	588.00	1	1,848	0.06%
2024/07/12	2.3	586.90	0.1	587.08	588.00	2.2	1,865	0.12%
2024/07/11	0	0.00	0.1	588.20	587.00	-0.1	1,871	-0.01%
2024/07/10	0.1	586.00	8.2	582.29	588.00	-8.2	1,897	-0.43%
2024/07/09	7.2	578.12	10.5	576.94	580.00	-3.3	1,910	-0.17%
2024/07/08	3.5	585.87	10.5	589.28	593.00	-7	1,928	-0.36%
2024/07/05	4	581.74	1.2	579.13	582.00	2.9	1,916	0.15%
2024/07/04	4.1	577.13	9.6	576.54	581.00	-5.5	1,919	-0.28%
2024/07/03	2	559.50	11	562.45	560.00	-9	1,893	-0.48%
2024/07/02	3.2	565.65	6	565.34	563.00	-2.8	1,883	-0.15%
2024/07/01	15	564.40	4.1	558.51	565.00	10.9	1,857	0.59%
2024/06/28	0	0.00	0	540.00	539.00	0	1,819	0.00%
2024/06/27	1.3	533.23	7	539.00	538.00	-5.8	1,841	-0.31%
2024/06/26	0.2	531.75	0	532.00	530.00	0.2	1,909	0.01%
2024/06/25	3.2	530.03	2	530.00	528.00	1.2	1,950	0.06%
2024/06/24	2	534.49	0	0.00	530.00	2	2,049	0.10%
2024/06/21	3	538.67	1	538.07	540.00	2	2,084	0.09%
2024/06/20	1	545.00	0	0.00	543.00	1	2,085	0.05%
2024/06/19	5	540.80	4	541.01	540.00	1	2,104	0.05%
2024/06/18	3.2	529.79	0.2	530.00	532.00	3	2,116	0.14%
2024/06/17	5	530.60	0.5	531.09	530.00	4.5	2,136	0.21%
2024/06/14	5	531.21	0.1	531.10	534.00	5	2,162	0.23%
2024/06/13	4.3	537.78	2	543.00	543.00	2.3	2,133	0.11%
2024/06/12	0	542.00	1.1	541.86	543.00	-1	2,156	-0.05%
2024/06/11	1	535.02	0	0.00	535.00	1	2,173	0.05%
2024/06/07	0	0.00	4	537.00	542.00	-4	2,193	-0.18%
2024/06/06	3	532.67	2	535.50	533.00	1	2,190	0.05%
2024/06/05	3	529.67	1	530.00	529.00	2	2,203	0.09%
2024/06/04	1.1	536.01	17	535.18	533.00	-15.9	2,306	-0.69%
2024/06/03	8	533.00	8.1	534.71	534.00	0	2,321	0.00%
2024/05/31	9	527.00	1	524.00	527.00	8	2,311	0.35%
2024/05/30	0	522.00	0.1	522.00	521.00	0	2,287	0.00%
2024/05/29	1	527.00	0	527.00	527.00	1	2,295	0.04%
2024/05/28	0	530.92	4	530.25	530.00	-4	2,300	-0.17%
2024/05/27	1.1	523.10	2	528.49	526.00	-1	2,322	-0.04%
2024/05/24	7	516.00	0	0.00	525.00	7	2,337	0.30%
2024/05/23	2	519.50	0	0.00	520.00	2	2,336	0.09%
2024/05/22	1	520.00	0	521.00	520.00	1	2,339	0.04%
2024/05/21	0	517.00	0	0.00	517.00	0	2,340	0.00%
2024/05/20	1.1	523.84	0.1	522.76	524.00	0.9	2,339	0.04%
2024/05/17	0.1	517.00	0.1	517.58	519.00	0	2,341	0.00%
2024/05/16	0.1	518.00	1	518.00	517.00	-0.9	2,341	-0.04%
2024/05/15	0	514.00	0	0.00	513.00	0	2,356	0.00%
2024/05/14	0.1	513.93	0	0.00	513.00	0.1	2,410	0.01%
2024/05/13	0	516.00	0	514.00	516.00	0	2,405	0.00%
2024/05/10	0.3	512.97	0	510.00	515.00	0.3	2,393	0.01%
2024/05/09	6.1	508.79	0	0.00	504.00	6.1	2,383	0.26%
2024/05/08	2.4	510.48	1	511.00	512.00	1.4	2,359	0.06%
2024/05/07	3	524.67	1	525.00	527.00	2	2,318	0.09%
2024/05/06	3.1	525.75	1	530.00	529.00	2.1	2,289	0.09%
2024/05/03	1	520.01	2.2	522.84	520.00	-1.1	2,218	-0.05%
2024/05/02	1.2	515.06	5	515.60	514.00	-3.8	2,206	-0.17%
2024/04/30	6.1	524.64	3	521.00	522.00	3.1	2,189	0.14%
2024/04/29	0	518.00	0	518.00	518.00	0	2,193	0.00%
2024/04/26	4.1	512.04	1.4	515.48	511.00	2.7	2,197	0.12%
2024/04/25	4.2	510.24	2	512.98	507.00	2.1	2,201	0.10%
2024/04/24	3.1	520.34	1	518.00	525.00	2.1	2,208	0.10%
2024/04/23	2	503.57	7	507.29	504.00	-5	2,218	-0.22%
2024/04/22	4.6	510.36	7.1	506.01	503.00	-2.5	2,215	-0.11%
2024/04/19	4.2	526.13	0	0.00	520.00	4.2	2,190	0.19%
2024/04/18	12.1	547.01	5	551.60	547.00	7.1	2,135	0.33%
2024/04/17	4	540.50	0	0.00	544.00	4	2,128	0.19%
2024/04/16	5.3	542.97	5	537.40	535.00	0.3	2,109	0.01%
2024/04/15	3.5	545.85	0	547.00	545.00	3.5	2,076	0.17%
2024/04/12	1.1	549.90	0	0.00	545.00	1.1	2,053	0.05%
2024/04/11	6.6	547.14	5	545.00	545.00	1.6	2,023	0.08%
2024/04/10	12.1	555.59	12.1	554.77	553.00	0	2,012	0.00%
2024/04/09	1.1	553.00	0.2	552.88	551.00	0.8	2,031	0.04%
2024/04/08	1.2	546.02	0	0.00	551.00	1.2	2,025	0.06%
2024/04/03	5.1	551.68	0	0.00	555.00	5.1	2,018	0.25%
2024/04/02	2	559.00	1	558.05	558.00	1	2,034	0.05%
2024/04/01	10.2	562.24	1.3	564.41	563.00	8.9	2,051	0.43%
2024/03/29	1	552.29	1.1	572.12	580.00	-0.1	2,023	0.00%
2024/03/28	4.3	551.13	1	554.00	555.00	3.3	1,949	0.17%
2024/03/27	8.2	548.39	1.1	549.55	548.00	7.1	1,912	0.37%
2024/03/26	4.2	569.76	1	575.00	565.00	3.2	1,809	0.18%
2024/03/25	3	582.34	1	585.00	582.00	2	1,778	0.11%
2024/03/22	3.1	594.34	1.1	591.09	592.00	2	1,772	0.11%
2024/03/21	0	0.00	3.1	607.98	607.00	-3.1	1,757	-0.17%
2024/03/20	0.1	600.25	0.1	598.70	594.00	0	1,768	0.00%
2024/03/19	4.3	590.71	5.1	592.97	593.00	-0.8	1,744	-0.04%
2024/03/18	1	577.00	2	578.00	576.00	-1	1,727	-0.06%
2024/03/15	3.3	576.17	2.2	577.10	576.00	1.1	1,790	0.06%
2024/03/14	4.3	595.32	1.1	594.14	592.00	3.2	1,753	0.18%
2024/03/13	4.5	607.93	15.2	608.78	609.00	-10.7	1,739	-0.62%
2024/03/12	3.1	606.05	4.1	611.00	612.00	-1	1,717	-0.06%
2024/03/11	11.3	611.37	9	603.89	608.00	2.3	1,713	0.13%
2024/03/08	5.3	610.54	9.4	609.59	606.00	-4.1	1,720	-0.24%
2024/03/07	13.6	593.42	3.1	594.67	596.00	10.6	1,631	0.65%
2024/03/06	0	0.00	0	577.00	576.00	0	1,599	0.00%
2024/03/05	1	575.92	1	573.00	575.00	0	1,628	0.00%
2024/03/04	2.1	569.54	0	568.00	572.00	2	1,665	0.12%
2024/03/01	1.1	550.53	13	553.38	560.00	-11.9	1,729	-0.69%
2024/02/29	1	555.12	0	0.00	558.00	1	1,719	0.06%
2024/02/27	1.1	556.41	1	568.04	555.00	0.1	1,691	0.01%
2024/02/26	1	578.00	0	0.00	575.00	1	1,691	0.06%
2024/02/23	12	569.75	2	572.50	568.00	10	1,688	0.59%
2024/02/22	0	0.00	1.1	566.10	575.00	-1.1	1,685	-0.06%
2024/02/21	0.2	561.71	1	562.02	562.00	-0.8	1,683	-0.05%
2024/02/20	1	561.01	0	560.50	560.00	1	1,680	0.06%
2024/02/19	1	560.00	8	560.87	560.00	-7	1,688	-0.41%
2024/02/16	4.2	559.10	1	553.01	562.00	3.2	1,715	0.19%
2024/02/15	11.6	557.84	3	552.01	555.00	8.6	1,696	0.51%
2024/02/05	1.1	582.93	0	0.00	579.00	1.1	1,651	0.07%
2024/02/02	0	0.00	0	580.83	579.00	0	1,653	0.00%
2024/02/01	0.1	577.00	0	580.00	577.00	0.1	1,665	0.01%
2024/01/31	0	0.00	0	585.00	579.00	0	1,705	0.00%
2024/01/29	0	586.00	1	587.10	588.00	-0.9	1,764	-0.05%
2024/01/26	0	586.25	12	584.84	584.00	-12	1,792	-0.67%
2024/01/25	0	589.00	0.2	591.10	594.00	-0.2	1,813	-0.01%
2024/01/24	0	595.00	0.2	596.00	592.00	-0.2	1,843	-0.01%
2024/01/23	0	0.00	0.1	596.67	597.00	-0.1	1,844	0.00%
2024/01/22	3	589.67	1.1	592.75	589.00	1.9	1,831	0.11%
2024/01/19	12	574.58	0	580.00	582.00	12	1,830	0.65%
2024/01/18	0.3	579.94	66	574.32	580.00	-65.7	1,820	-3.61%
2024/01/17	2.2	574.07	0	0.00	577.00	2.2	1,797	0.12%
2024/01/16	2.1	590.54	0.3	591.80	591.00	1.8	1,767	0.10%
2024/01/15	0	0.00	11.6	600.94	603.00	-11.6	1,751	-0.66%
2024/01/12	0	594.00	0	598.00	598.00	0	1,745	0.00%
2024/01/11	0	0.00	2.5	600.14	601.00	-2.5	1,737	-0.14%
2024/01/10	1	587.00	2.3	589.35	588.00	-1.3	1,727	-0.08%
2024/01/09	0	0.00	0.2	589.00	589.00	-0.2	1,729	-0.01%
2024/01/08	1	586.00	1	591.00	586.00	0	1,727	0.00%
2024/01/05	11.1	585.05	0	583.00	584.00	11.1	1,726	0.64%
2024/01/04	2.1	578.96	0	581.00	579.00	2.1	1,719	0.12%
2024/01/03	1.9	568.57	0.1	571.45	573.00	1.8	1,725	0.10%
2024/01/02	0.1	582.81	0	0.00	580.00	0.1	1,688	0.00%
2023/12/29	0	586.55	0	588.78	587.00	0	1,674	0.00%
2023/12/28	0.3	588.79	6.7	589.25	588.00	-6.4	1,668	-0.38%
2023/12/27	3.4	599.96	0.1	608.00	598.00	3.3	1,629	0.20%
2023/12/26	3	611.33	0	612.91	615.00	3	1,595	0.19%
2023/12/25	3	606.01	0.1	609.00	608.00	2.9	1,600	0.18%
2023/12/22	0	607.00	1	613.00	612.00	-1	1,587	-0.06%
2023/12/21	1	612.96	0	610.71	614.00	1	1,576	0.06%
2023/12/20	2.1	614.95	0	619.00	613.00	2.1	1,570	0.13%
2023/12/19	1.3	617.64	0.4	618.98	615.00	0.9	1,553	0.05%
2023/12/18	1	629.91	3.1	629.60	626.00	-2.1	1,534	-0.14%
2023/12/15	3.4	627.36	1.1	628.68	628.00	2.3	1,520	0.15%
2023/12/14	0.2	612.54	1.3	614.46	613.00	-1.1	1,461	-0.07%
2023/12/13	1.2	610.51	0	620.00	610.00	1.2	1,447	0.09%
2023/12/12	5.3	618.56	17.3	612.04	622.00	-11.9	1,439	-0.83%
2023/12/11	1	588.00	0	585.50	589.00	1	1,389	0.07%
2023/12/08	2.2	584.77	0	585.03	579.00	2.2	1,389	0.16%
2023/12/07	1.1	577.08	0.4	577.40	575.00	0.7	1,380	0.05%
2023/12/06	1.1	593.04	0.1	592.10	587.00	1	1,365	0.07%
2023/12/05	6	593.83	6.1	589.36	594.00	0	1,361	0.00%
2023/12/04	8.1	590.20	13	589.61	589.00	-4.9	1,333	-0.37%
2023/12/01	0.2	580.33	0.2	581.00	582.00	0	1,308	0.00%
2023/11/30	7.4	590.90	5.3	590.75	584.00	2.1	1,291	0.17%
2023/11/29	3.3	582.14	1.2	590.06	584.00	2.1	1,259	0.17%
2023/11/28	3.3	557.43	10.6	567.20	580.00	-7.2	1,217	-0.59%
2023/11/27	0.1	537.00	2.1	538.96	537.00	-2	1,148	-0.17%
2023/11/24	1.2	539.41	0.3	536.68	535.00	0.9	1,140	0.08%
2023/11/22	1.1	525.07	0.1	525.00	525.00	0.9	1,130	0.08%
2023/11/21	0	529.23	0	532.00	532.00	0	1,120	0.00%
2023/11/20	0.2	527.74	0.1	526.00	526.00	0.1	1,126	0.01%
2023/11/17	0.1	532.06	0	0.00	532.00	0.1	1,131	0.01%
2023/11/16	0	534.00	0.2	532.08	536.00	-0.2	1,127	-0.01%
2023/11/15	1.6	531.21	10.7	530.82	532.00	-9.1	1,113	-0.82%
2023/11/14	1	520.02	1.1	522.79	522.00	-0.1	1,082	-0.01%
2023/11/13	1.1	523.74	1.3	521.81	522.00	-0.2	1,087	-0.02%
2023/11/10	0.1	514.44	0	514.45	515.00	0	1,084	0.00%
2023/11/09	0.1	509.08	0	512.76	514.00	0.1	1,090	0.01%
2023/11/08	1	512.06	2	512.00	512.00	-1	1,091	-0.09%
2023/11/07	1.1	516.09	0.6	516.07	521.00	0.5	1,048	0.05%
2023/11/06	0.2	516.77	1.3	516.66	520.00	-1.1	1,042	-0.11%
2023/11/03	0.6	507.67	0.1	508.66	510.00	0.5	1,007	0.05%
2023/11/02	3.1	500.67	33.2	503.68	506.00	-30.1	1,005	-2.99%
2023/11/01	7.1	490.60	3.1	495.89	499.50	3.9	989	0.40%
2023/10/31	0	481.00	1	476.09	474.50	-1	959	-0.10%
2023/10/30	0	0.00	0.1	479.50	481.50	-0.1	998	-0.01%
2023/10/27	0	0.00	0.1	472.12	470.00	-0.1	1,007	-0.01%
2023/10/26	0.1	464.08	0	0.00	462.50	0.1	1,009	0.01%
2023/10/25	0.1	476.07	0	477.00	476.50	0.1	1,011	0.01%
2023/10/24	0	0.00	0.1	474.00	474.50	-0.1	1,024	-0.01%
2023/10/23	0	0.00	0.1	478.16	472.00	-0.1	1,044	-0.01%
2023/10/20	0	0.00	0	479.00	480.00	0	1,069	0.00%
2023/10/19	6	476.01	1	480.50	478.00	5	1,079	0.47%
2023/10/18	0	477.50	3.1	477.52	477.00	-3	1,097	-0.28%
2023/10/17	1	483.50	0.1	482.14	478.00	0.9	1,099	0.08%
2023/10/16	1	477.01	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0	480.50	0	480.00	481.00	0	1,171	0.00%
2023/10/12	0	0.00	3	481.00	481.00	-3	1,194	-0.25%
2023/10/11	0	0.00	0.1	472.70	471.50	-0.1	1,224	0.00%
2023/10/05	0	461.00	0	0.00	461.00	0	1,284	0.00%
2023/10/04	1	454.03	1	454.01	453.50	0	1,285	0.00%
2023/10/03	0	462.31	0	0.00	462.00	0	1,280	0.00%
2023/10/02	1	461.02	0	463.00	463.00	1	1,292	0.08%
2023/09/28	3.1	459.35	0	0.00	453.50	3.1	1,294	0.24%
2023/09/27	1	461.57	0	0.00	462.00	1	1,285	0.08%
2023/09/26	1	468.06	1	471.00	466.50	0	1,287	0.00%
2023/09/25	0	475.50	0.1	476.23	474.00	-0.1	1,288	-0.01%
2023/09/22	0	0.00	0	476.50	474.50	0	1,290	0.00%
2023/09/21	0	0.00	0	472.50	468.50	0	1,285	0.00%
2023/09/20	0	478.50	0	0.00	472.50	0	1,285	0.00%
2023/09/19	0.1	482.40	2	481.50	480.50	-1.9	1,285	-0.15%
2023/09/18	0.1	483.14	1	481.50	483.00	-1	1,295	-0.07%
2023/09/15	0	483.50	1	484.47	483.00	-1	1,319	-0.07%
2023/09/14	1	478.50	0.2	477.87	478.50	0.9	1,303	0.07%
2023/09/13	1	460.50	0	0.00	461.00	1	1,287	0.08%
2023/09/08	1.1	460.11	0	0.00	459.00	1.1	1,289	0.09%
2023/09/07	0.1	470.75	0	0.00	468.00	0.1	1,303	0.01%
2023/09/06	0.1	475.05	0	0.00	473.00	0.1	1,307	0.00%
2023/09/04	0.1	468.00	0	473.75	474.00	0	1,318	0.00%
2023/09/01	0	464.00	0	467.20	467.00	0	1,326	0.00%
2023/08/31	0.1	463.69	0	0.00	459.00	0.1	1,325	0.01%
2023/08/29	0.1	461.32	0	0.00	461.50	0.1	1,329	0.01%
2023/08/28	0.1	465.00	0.2	457.89	465.00	-0.2	1,323	-0.01%
2023/08/25	0	456.76	0	0.00	454.50	0	1,325	0.00%
2023/08/24	0	464.50	0	0.00	461.00	0	1,337	0.00%
2023/08/21	0.1	450.81	0	0.00	447.00	0.1	1,398	0.01%
2023/08/18	0	0.00	0	457.50	456.00	0	1,396	0.00%
2023/08/17	1	455.93	0	0.00	457.50	1	1,405	0.07%
2023/08/16	0.1	451.21	0	452.86	451.00	0	1,404	0.00%
2023/08/15	0	460.24	2	461.50	458.00	-2	1,403	-0.14%
2023/08/14	5.1	463.06	0	0.00	463.50	5.1	1,414	0.36%
2023/08/11	0	474.50	0	0.00	472.50	0	1,414	0.00%
2023/08/10	0.1	474.71	0.1	474.50	472.00	0	1,428	0.00%
2023/08/09	0.2	481.68	0.6	482.61	479.00	-0.4	1,421	-0.03%
2023/08/08	1.2	482.81	0	0.00	481.00	1.2	1,423	0.08%
2023/08/07	1.1	495.25	0	496.50	495.00	1.1	1,406	0.08%
2023/08/04	0	503.00	0	504.00	501.00	0	1,408	0.00%
2023/08/02	0.3	500.19	0	502.00	499.00	0.3	1,403	0.02%
2023/08/01	0	512.69	0	0.00	512.00	0	1,369	0.00%
2023/07/31	0.1	516.84	0	0.00	514.00	0.1	1,359	0.01%
2023/07/28	0	0.00	0	518.00	519.00	0	1,357	0.00%
2023/07/26	0.1	511.71	0	0.00	506.00	0.1	1,391	0.01%
2023/07/25	0	525.00	0.1	525.56	523.00	-0.1	1,383	0.00%
2023/07/24	0	509.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	0	513.00	1	510.00	511.00	-1	1,369	-0.07%
2023/07/20	0	0.00	2.1	520.54	520.00	-2.1	1,369	-0.15%
2023/07/19	3.2	525.09	1	522.00	517.00	2.2	1,359	0.16%
2023/07/18	0.1	527.88	1.4	532.19	542.00	-1.2	1,334	-0.09%
2023/07/17	0.6	531.63	0	531.57	530.00	0.6	1,298	0.05%
2023/07/14	1.1	526.04	4.1	530.69	532.00	-3	1,315	-0.23%
2023/07/13	2.2	516.63	0.3	516.92	514.00	1.9	1,286	0.15%
2023/07/12	1.5	515.63	0	516.00	515.00	1.5	1,264	0.12%
2023/07/11	0	497.00	0	0.00	495.50	0	1,228	0.00%
2023/07/07	0.1	491.50	0	0.00	491.00	0.1	1,255	0.01%
2023/07/06	0.1	497.80	0	0.00	493.50	0.1	1,253	0.01%
2023/07/05	1	500.03	0	0.00	500.00	1	1,266	0.08%
2023/07/04	0	505.00	0	505.00	503.00	0	1,266	0.00%
2023/07/03	0	499.50	0	0.00	498.00	0	1,267	0.00%
2023/06/30	0	0.00	0	499.00	497.00	0	1,292	0.00%
2023/06/29	0.1	497.00	0	497.00	498.00	0.1	1,293	0.01%
2023/06/28	1.1	493.05	1	492.10	491.00	0.1	1,313	0.00%
2023/06/27	0	491.00	0	0.00	494.00	0	1,336	0.00%
2023/06/21	0.1	498.21	13.1	497.51	493.50	-13	1,335	-0.97%
2023/06/20	0.1	509.61	0	0.00	507.00	0.1	1,331	0.01%
2023/06/19	0.1	509.39	0	513.00	511.00	0	1,367	0.00%
2023/06/16	0.1	513.00	0	516.00	513.00	0.1	1,372	0.00%
2023/06/15	0.1	515.20	0	0.00	516.00	0.1	1,368	0.01%
2023/06/14	0.1	514.33	0.2	514.00	512.00	-0.2	1,409	-0.01%
2023/06/13	0	517.50	0.2	513.19	518.00	-0.2	1,462	-0.01%
2023/06/12	0.1	511.20	0	0.00	509.00	0.1	1,466	0.00%
2023/06/09	13.3	511.29	1	508.00	511.00	12.3	1,481	0.83%
2023/06/08	0	507.00	1	508.00	507.00	-1	1,496	-0.07%
2023/06/07	0	0.00	1.2	512.92	514.00	-1.2	1,504	-0.08%
2023/06/06	0	510.00	0	511.00	511.00	0	1,506	0.00%
2023/06/05	0	0.00	1	512.97	513.00	-1	1,515	-0.07%
2023/06/02	0.1	503.09	0	0.00	505.00	0.1	1,531	0.01%
2023/05/31	0	505.00	0	0.00	504.00	0	1,563	0.00%
2023/05/30	0	503.00	0	508.00	509.00	0	1,566	0.00%
2023/05/29	0.2	507.89	1.1	511.94	507.00	-0.9	1,584	-0.05%
2023/05/26	1.1	499.09	0	500.50	499.00	1.1	1,568	0.07%
2023/05/25	0	0.00	1	489.00	491.50	-1	1,559	-0.06%
2023/05/24	0	0.00	0	492.00	492.00	0	1,566	0.00%
2023/05/23	1	490.50	0.1	491.33	491.00	1	1,569	0.06%
2023/05/22	0.2	483.91	0	0.00	482.00	0.2	1,564	0.01%
2023/05/18	0	0.00	0.1	485.03	484.50	-0.1	1,564	-0.01%
2023/05/17	0	0.00	0	478.00	476.50	0	1,561	0.00%
2023/05/16	0	477.00	0	476.00	475.50	0	1,568	0.00%
2023/05/15	0	466.06	0	0.00	465.00	0	1,582	0.00%
2023/05/12	0.1	465.36	0	0.00	464.00	0.1	1,595	0.00%
2023/05/11	0.1	470.78	0	0.00	466.50	0.1	1,594	0.01%
2023/05/10	2	471.01	0	0.00	471.00	2	1,612	0.13%
2023/05/09	0.2	479.50	1	475.50	477.00	-0.9	1,620	-0.05%
2023/05/08	0	480.50	0.1	483.00	479.50	-0.1	1,648	0.00%
2023/05/05	1.1	477.55	0	0.00	479.00	1.1	1,667	0.07%
2023/05/04	0	475.00	0.1	473.00	475.00	-0.1	1,707	-0.01%
2023/05/03	2.1	477.85	1	472.50	472.50	1.1	1,713	0.07%
2023/05/02	0	0.00	2	488.53	491.00	-2	1,702	-0.12%
2023/04/28	0.1	483.29	2.5	485.70	481.00	-2.4	1,778	-0.14%
2023/04/27	0	482.50	0	0.00	482.00	0	1,788	0.00%
2023/04/26	0	470.50	0	0.00	476.50	0	1,821	0.00%
2023/04/25	0	479.44	1	479.00	478.50	-1	1,846	-0.05%
2023/04/24	0	478.40	0	0.00	477.00	0	1,855	0.00%
2023/04/21	1	482.00	0	0.00	477.00	1	1,880	0.05%
2023/04/20	4.2	482.32	3	481.67	482.00	1.2	1,892	0.06%
2023/04/19	4.3	488.79	0	0.00	481.00	4.3	1,930	0.22%
2023/04/18	1.1	502.96	0	0.00	497.50	1.1	1,898	0.06%
2023/04/17	1	509.01	0	0.00	507.00	1	1,900	0.05%
2023/04/13	0	0.00	0	516.00	517.00	0	1,919	0.00%
2023/04/12	0	0.00	13	518.08	518.00	-13	1,901	-0.68%
2023/04/10	1	524.93	0	520.00	519.00	1	1,914	0.05%
2023/04/07	0	513.18	0.2	514.00	513.00	-0.2	1,899	-0.01%
2023/03/30	0	516.00	1.1	513.06	515.00	-1	1,905	-0.05%
2023/03/29	0.1	513.62	0	510.00	511.00	0	1,915	0.00%
2023/03/28	0	518.50	0	519.00	517.00	0	1,917	0.00%
2023/03/27	0	0.00	1	527.00	528.00	-1	1,907	-0.05%
2023/03/24	1	525.00	0	0.00	525.00	1	1,921	0.05%
2023/03/23	1	524.00	1	520.00	526.00	0	1,916	0.00%
2023/03/22	1	514.02	4.1	518.29	523.00	-3.1	1,904	-0.16%
2023/03/21	1	509.00	0	0.00	509.00	1	1,883	0.05%
2023/03/20	0	503.50	1	504.00	506.00	-1	1,889	-0.05%
2023/03/17	16	507.69	0	0.00	502.00	16	1,896	0.84%
2023/03/16	1	504.88	2	500.25	505.00	-1	1,864	-0.05%
2023/03/15	1.1	490.59	0	0.00	487.50	1.1	1,844	0.06%
2023/03/14	2.1	491.28	0	0.00	488.50	2.1	1,835	0.11%
2023/03/13	1.1	493.16	1	496.50	497.00	0.1	1,835	0.00%
2023/03/10	0	505.00	0.2	505.19	504.00	-0.2	1,829	-0.01%
2023/03/09	1	519.00	0	0.00	514.00	1	1,864	0.05%
2023/03/08	0	513.00	0	0.00	517.00	0	1,879	0.00%
2023/03/07	3	516.00	2	515.50	515.00	1	1,900	0.05%
2023/03/03	0	508.57	0	0.00	504.00	0	1,917	0.00%
2023/03/02	0	511.00	0.4	512.74	508.00	-0.4	1,953	-0.02%
2023/03/01	0.1	511.58	0	0.00	512.00	0.1	1,982	0.01%
2023/02/24	1	523.00	2	515.00	512.00	-1	1,982	-0.05%
2023/02/23	2	516.00	4	519.00	525.00	-2	1,983	-0.10%
2023/02/22	0	510.33	0	0.00	511.00	0	2,040	0.00%
2023/02/21	0	522.00	0	0.00	523.00	0	2,073	0.00%
2023/02/17	0	517.00	0	0.00	517.00	0	2,283	0.00%
2023/02/15	0	517.21	0	516.00	513.00	0	2,482	0.00%
2023/02/14	0	522.67	0	0.00	524.00	0	2,580	0.00%
2023/02/13	0.1	518.62	0	517.00	523.00	0.1	2,613	0.00%
2023/02/10	0	536.00	0	0.00	531.00	0	2,653	0.00%
2023/02/09	0.1	539.29	2.2	541.82	543.00	-2.2	2,682	-0.08%
2023/02/08	1	539.01	0	539.24	540.00	1	2,716	0.04%
2023/02/07	0	0.00	0.1	526.00	526.00	-0.1	2,755	-0.01%
2023/02/06	0	530.17	10	524.60	524.00	-10	2,853	-0.35%
2023/02/03	1.5	541.40	1	543.93	542.00	0.5	2,857	0.02%
2023/02/02	1.1	543.44	3.4	541.74	547.00	-2.4	2,880	-0.08%
2023/02/01	1.1	527.86	0	0.00	527.00	1.1	2,873	0.04%
2023/01/31	10.4	523.15	0.3	522.11	523.00	10.2	2,892	0.35%
2023/01/30	0	522.58	0.6	522.20	530.00	-0.6	2,883	-0.02%
2023/01/17	0	487.00	2	491.75	493.00	-2	2,823	-0.07%
2023/01/16	0	488.50	1	492.86	493.50	-1	2,834	-0.04%
2023/01/13	0	484.50	1.6	482.51	486.00	-1.6	2,810	-0.06%
2023/01/12	0	478.17	0	477.25	481.00	0	2,796	0.00%
2023/01/11	0	0.00	0	473.00	477.00	0	2,791	0.00%
2023/01/10	1	468.99	3	467.67	470.00	-2	2,790	-0.07%
2023/01/09	1	462.48	1.1	458.95	468.00	-0.1	2,799	0.00%
2023/01/06	0	443.97	0	443.00	445.00	0	2,772	0.00%
2023/01/05	2	440.49	1	436.50	436.00	1	2,791	0.04%
2023/01/04	0	0.00	0	442.25	443.00	0	2,809	0.00%
2023/01/03	2	437.00	1	434.01	438.00	1	2,842	0.03%
2022/12/30	1	429.07	0	430.50	427.50	1	2,854	0.03%
2022/12/29	0	0.00	0.1	428.00	430.50	-0.1	2,868	0.00%
2022/12/28	1	427.62	0	0.00	428.00	1	2,899	0.04%
2022/12/27	0	442.50	0	0.00	440.00	0	2,910	0.00%
2022/12/26	0	0.00	1	434.50	438.00	-1	2,937	-0.03%
2022/12/23	1.1	438.12	0	0.00	435.50	1.1	2,979	0.04%
2022/12/22	0	448.00	0	0.00	447.00	0	2,987	0.00%
2022/12/21	1.1	446.09	1	443.00	441.50	0.1	3,010	0.00%
2022/12/20	0.1	451.94	1	456.50	443.50	-0.9	3,051	-0.03%
2022/12/19	1	452.05	0	0.00	455.50	1	3,079	0.03%
2022/12/16	0.1	459.43	0	463.00	455.50	0.1	3,084	0.00%
2022/12/15	1	470.50	1	471.46	471.50	0	3,080	0.00%
2022/12/14	0	467.00	2.1	465.01	470.50	-2	3,097	-0.07%
2022/12/13	2	462.00	0	0.00	454.50	2	3,089	0.06%
2022/12/12	0	457.25	0	0.00	460.50	0	3,086	0.00%
2022/12/09	0	466.00	0	0.00	463.00	0	3,108	0.00%
2022/12/08	1	462.97	0	0.00	464.00	1	3,111	0.03%
2022/12/07	0.1	469.32	11	470.44	462.00	-10.9	3,132	-0.35%
2022/12/06	0.1	481.63	0	0.00	476.50	0.1	3,112	0.00%
2022/12/05	11.1	493.62	1	494.00	485.50	10.1	3,110	0.33%
2022/12/02	0	487.00	0	0.00	489.00	0	3,109	0.00%
2022/12/01	1.2	485.72	3	486.84	486.00	-1.9	3,123	-0.06%
2022/11/30	2	470.50	2	470.00	470.00	0	3,087	0.00%
2022/11/29	1.1	466.09	1.1	465.00	465.00	0	3,087	0.00%
2022/11/28	2	471.77	1	471.50	472.00	1	3,071	0.03%
2022/11/25	3.2	482.56	2	483.25	480.00	1.2	3,082	0.04%
2022/11/24	3	477.04	5.2	482.52	484.50	-2.1	3,066	-0.07%
2022/11/23	1	471.52	0	0.00	466.00	1	3,034	0.03%
2022/11/22	0.1	473.18	0	0.00	476.50	0.1	3,032	0.00%
2022/11/21	2	474.78	2	480.50	475.00	0	3,019	0.00%
2022/11/18	5.2	482.25	20	477.85	476.00	-14.9	3,014	-0.49%
2022/11/17	0	485.83	0	0.00	486.00	0	2,952	0.00%
2022/11/16	0.5	495.58	0	493.60	495.00	0.4	2,918	0.01%
2022/11/15	2.1	484.83	1.7	485.67	499.00	0.3	2,841	0.01%
2022/11/14	0.5	459.96	1	467.85	463.50	-0.5	2,743	-0.02%
2022/11/11	5.1	453.95	6.2	458.25	460.00	-1.2	2,687	-0.04%
2022/11/10	3	413.85	4.1	416.11	424.00	-1.1	2,573	-0.04%
2022/11/09	0.1	401.51	8.1	398.89	402.00	-8	2,506	-0.32%
2022/11/08	23.3	395.81	2	395.24	391.00	21.3	2,482	0.86%
2022/11/07	3	382.67	2.1	382.95	382.50	1	2,425	0.04%
2022/11/04	1	374.12	0	378.38	379.50	1	2,415	0.04%
2022/11/03	1	372.00	4	366.52	372.00	-3	2,390	-0.13%
2022/11/02	8	369.64	8.1	365.25	362.50	-0.1	2,358	0.00%
2022/11/01	1.1	361.98	2	359.06	359.50	-1	2,257	-0.04%
2022/10/31	1	355.61	2	354.13	358.50	-1	2,272	-0.04%
2022/10/28	2.1	346.71	7	344.43	350.00	-4.9	2,254	-0.22%
2022/10/27	3	352.84	0.1	352.67	354.00	3	2,250	0.13%
2022/10/26	4	343.00	0	342.50	341.50	4	2,251	0.18%
2022/10/25	0	337.00	1	339.00	335.50	-1	2,242	-0.04%
2022/10/24	0	351.27	0	350.72	340.50	0	2,264	0.00%
2022/10/21	0	345.00	0	345.00	339.00	0	2,266	0.00%
2022/10/20	3.1	339.16	3	336.54	341.00	0	2,280	0.00%
2022/10/19	0.1	346.59	0	0.00	342.50	0.1	2,289	0.00%
2022/10/18	2	346.75	0	0.00	350.00	2	2,305	0.09%
2022/10/17	0	337.75	0	0.00	351.50	0	2,354	0.00%
2022/10/14	1	353.50	1	354.00	353.00	0	2,372	0.00%
2022/10/13	1.1	338.73	20	335.08	333.50	-18.9	2,417	-0.78%
2022/10/12	0	345.00	1	343.51	344.00	-1	2,419	-0.04%
2022/10/11	1.1	353.36	0	0.00	340.50	1.1	2,422	0.04%
2022/10/07	0	379.00	2	384.75	374.00	-2	2,419	-0.08%
2022/10/06	0	0.00	1	385.00	388.50	-1	2,431	-0.04%
2022/10/05	0.2	386.01	0	387.00	384.50	0.2	2,444	0.01%
2022/10/04	0	374.50	0	374.75	376.50	0	2,452	0.00%
2022/09/30	2.3	361.99	0	0.00	366.50	2.3	2,450	0.09%
2022/09/29	10.2	368.93	0	0.00	359.50	10.2	2,451	0.41%
2022/09/28	0	374.50	1	378.00	362.00	-1	2,461	-0.04%
2022/09/27	1	379.92	0	0.00	378.00	1	2,458	0.04%
2022/09/26	2	392.00	3	390.28	382.00	-1	2,447	-0.04%
2022/09/23	1	410.69	2	409.75	408.00	-1	2,455	-0.04%
2022/09/22	1	417.50	0	419.75	416.50	1	2,497	0.04%
2022/09/21	3.1	427.33	1	428.99	422.50	2.1	2,562	0.08%
2022/09/20	0	438.00	0	438.00	434.00	0	2,603	0.00%
2022/09/16	0.1	440.45	2	435.50	432.00	-1.9	2,637	-0.07%
2022/09/15	0	456.33	20	451.23	450.00	-20	2,637	-0.76%
2022/09/14	1	445.14	0	0.00	455.00	1	2,663	0.04%
2022/09/13	1	466.94	0	0.00	464.00	1	2,660	0.04%
2022/09/12	0	467.50	0	0.00	468.50	0	2,681	0.00%
2022/09/08	1	457.00	1	455.50	458.00	0	2,706	0.00%
2022/09/07	0	440.88	0	0.00	440.00	0	2,715	0.00%
2022/09/05	0	455.00	0	0.00	453.00	0	2,704	0.00%
2022/09/02	0	471.00	0	0.00	466.00	0	2,719	0.00%
2022/09/01	7	469.87	4	469.63	471.50	3	2,727	0.11%
2022/08/31	0	0.00	1	478.00	486.00	-1	2,755	-0.04%
2022/08/30	0	478.00	1	485.50	482.00	-1	2,744	-0.04%
2022/08/29	4.1	470.89	1	478.00	471.00	3.1	2,740	0.11%
2022/08/26	1	508.00	22	501.50	500.00	-21	2,726	-0.77%
2022/08/25	40	499.13	0	0.00	501.00	40	2,747	1.46%
2022/08/23	2	490.75	3	491.33	490.50	-1	2,831	-0.03%
2022/08/22	1	511.00	0	0.00	497.00	1	2,895	0.03%
2022/08/19	1	515.05	1	513.11	514.00	0	2,890	0.00%
2022/08/18	1	504.01	2	500.00	506.00	-1	2,873	-0.03%
2022/08/17	0	505.57	0	505.80	503.00	0	2,864	0.00%
2022/08/16	2	503.15	2	513.00	509.00	0	2,871	0.00%
2022/08/15	0	0.00	1	494.60	495.00	-1	2,840	-0.04%
2022/08/12	1	484.49	0	0.00	484.50	1	2,828	0.04%
2022/08/11	0	480.00	3.1	478.89	481.50	-3.1	2,846	-0.11%
2022/08/10	6	467.08	3	465.00	464.00	3	2,850	0.11%
2022/08/09	3	475.50	4	476.00	475.00	-1	2,861	-0.03%
2022/08/08	0.1	472.50	1	473.00	474.00	-1	2,896	-0.03%
2022/08/05	2	469.20	5	471.00	475.50	-3	2,966	-0.10%
2022/08/04	4	448.01	0	0.00	448.00	4	2,946	0.14%
2022/08/03	0	0.00	21	458.16	457.50	-21	2,951	-0.71%
2022/08/02	1	445.53	1	446.00	455.00	0	2,956	0.00%
2022/07/29	11	466.41	1	463.00	454.00	10	2,974	0.34%
2022/07/28	1	461.50	8	463.88	459.00	-7	2,996	-0.23%
2022/07/27	0	0.00	0.4	448.50	459.50	-0.4	3,024	-0.01%
2022/07/26	0	445.00	1	442.50	446.00	-1	3,003	-0.03%
2022/07/25	1	460.50	4.1	460.40	461.00	-3.1	2,993	-0.10%
2022/07/22	4.2	475.57	4	472.75	478.00	0.2	2,992	0.01%
2022/07/21	3.2	459.63	1	457.50	465.00	2.2	3,011	0.07%
2022/07/20	33	450.21	4	450.62	449.50	29	3,009	0.96%
2022/07/19	0	0.00	1	430.00	430.50	-1	2,986	-0.03%
2022/07/18	0	0.00	4	434.00	436.50	-4	2,973	-0.13%
2022/07/15	3	427.51	1	428.50	435.50	2	2,952	0.07%
2022/07/14	1	418.00	0	0.00	422.00	1	2,945	0.03%
2022/07/13	4	410.01	1	413.01	408.50	3	2,908	0.10%
2022/07/12	1.1	412.35	1.3	405.81	403.50	-0.2	2,880	-0.01%
2022/07/11	0	436.50	0	0.00	435.50	0	2,857	0.00%
2022/07/08	1.3	433.04	0	0.00	433.50	1.3	2,844	0.05%
2022/07/07	2.1	417.62	3	423.50	423.50	-0.9	2,822	-0.03%
2022/07/06	5	413.70	0	0.00	407.50	5	2,814	0.18%
2022/07/04	0.1	432.50	0	0.00	430.50	0.1	2,771	0.00%
2022/07/01	2.2	443.79	3	450.05	436.50	-0.9	2,738	-0.03%
2022/06/30	0.2	457.83	0	0.00	453.00	0.2	2,687	0.01%
2022/06/29	1.5	472.65	1	474.00	475.50	0.5	2,631	0.02%
2022/06/28	15	493.06	2	494.11	493.00	13	2,549	0.51%
2022/06/27	1	515.00	1	520.00	519.00	0	2,498	0.00%
2022/06/24	0.1	495.09	0	0.00	492.00	0.1	2,467	0.00%
2022/06/22	2	504.02	0.1	506.00	501.00	2	2,455	0.08%
2022/06/21	0.2	513.67	0	0.00	521.00	0.2	2,429	0.01%
2022/06/20	0.1	507.09	0.1	517.00	502.00	0.1	2,415	0.00%
2022/06/17	1	546.00	0.1	546.00	530.00	1	2,381	0.04%
2022/06/16	3	577.30	1	569.00	558.00	2	2,362	0.09%
2022/06/14	0	583.00	0	0.00	584.00	0	2,421	0.00%
2022/06/13	2	586.58	0	0.00	577.00	2	2,456	0.08%
2022/06/10	0	613.00	0	0.00	617.00	0	2,452	0.00%
2022/06/09	3	622.67	3	625.00	625.00	0	2,452	0.00%
2022/06/07	0.1	612.50	0	0.00	608.00	0.1	2,419	0.00%
2022/06/06	1	623.00	1	618.00	618.00	0	2,428	0.00%
2022/06/02	2	629.93	2	631.50	626.00	0	2,463	0.00%
2022/06/01	0	620.00	0	0.00	622.00	0	2,500	0.00%
2022/05/31	2	613.03	2	619.51	624.00	0	2,499	0.00%
2022/05/30	1	599.94	1	606.00	604.00	0	2,425	0.00%
2022/05/27	1	545.20	1	548.00	557.00	0	2,347	0.00%
2022/05/26	1	541.00	1	538.00	538.00	0	2,358	0.00%
2022/05/25	0	0.00	2	542.64	547.00	-2	2,377	-0.09%
2022/05/24	0	0.00	0	544.00	540.00	0	2,407	0.00%
2022/05/20	0.1	572.00	0	0.00	574.00	0.1	2,382	0.00%
2022/05/19	1	560.00	1	558.00	575.00	0	2,374	0.00%
2022/05/18	1	577.00	1	579.00	575.00	0	2,354	0.00%
2022/05/17	1	562.00	1	570.99	574.00	0	2,334	0.00%
2022/05/16	4	570.48	4	580.50	561.00	0	2,328	0.00%
2022/05/13	2	554.00	2.1	560.24	556.00	-0.1	2,284	0.00%
2022/05/12	0	520.00	0	0.00	514.00	0	2,236	0.00%
2022/05/11	1	540.00	3	533.00	533.00	-2	2,286	-0.09%
2022/05/10	0	525.00	0	0.00	527.00	0	2,348	0.00%
2022/05/09	1	530.00	0.1	533.00	528.00	0.9	2,396	0.04%
2022/05/06	0	550.00	0	552.00	554.00	0	2,483	0.00%
2022/05/05	3	571.66	0.1	568.00	569.00	2.9	2,574	0.11%
2022/05/04	3	547.00	4	543.75	543.00	-1	2,529	-0.04%
2022/05/03	2.1	516.10	1	515.00	519.00	1.1	2,508	0.04%
2022/04/29	1.1	524.24	0	0.00	520.00	1.1	2,569	0.04%
2022/04/28	0	519.00	0	0.00	516.00	0	2,592	0.00%
2022/04/27	0.1	501.00	0	0.00	498.00	0.1	2,596	0.00%
2022/04/26	0	545.00	0	0.00	531.00	0	2,571	0.00%
2022/04/25	1.2	549.92	1	566.00	549.00	0.2	2,611	0.01%
2022/04/22	0.1	584.00	0	0.00	579.00	0.1	2,619	0.00%
2022/04/21	0	592.10	0	595.00	592.00	0	2,645	0.00%
2022/04/20	0.2	589.93	1.3	584.85	580.00	-1.1	2,695	-0.04%
2022/04/19	0	606.00	0	0.00	601.00	0	2,754	0.00%
2022/04/15	0.1	609.82	0.1	609.00	602.00	0	2,794	0.00%
2022/04/14	0	621.00	0.4	620.99	623.00	-0.4	2,796	-0.01%
2022/04/13	0	620.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	0.4	614.85	0	0.00	612.00	0.4	2,839	0.01%
2022/04/11	0.2	634.85	1.2	632.26	630.00	-1	2,830	-0.03%
2022/04/08	0.5	653.32	0	0.00	654.00	0.5	2,850	0.02%
2022/04/07	0	659.00	0	0.00	663.00	0	2,862	0.00%
2022/04/06	1	665.00	0	0.00	666.00	1	2,896	0.03%
2022/03/31	0	673.00	0	0.00	671.00	0	2,950	0.00%
2022/03/30	0.2	670.00	0	0.00	672.00	0.2	2,961	0.01%
2022/03/29	0.1	664.91	3.1	667.94	665.00	-3	3,028	-0.10%
2022/03/28	0.2	662.30	0	0.00	661.00	0.2	3,022	0.01%
2022/03/25	0	678.79	0	0.00	671.00	0	3,013	0.00%
2022/03/24	0	670.44	30	681.83	685.00	-30	2,991	-1.00%
2022/03/23	0	674.11	3	679.00	673.00	-3	2,997	-0.10%
2022/03/22	30	672.33	0	0.00	674.00	30	3,025	0.99%
2022/03/21	0.1	683.00	1	687.00	674.00	-0.9	3,033	-0.03%
2022/03/18	0.1	679.00	0	0.00	674.00	0.1	3,026	0.00%
2022/03/17	4	666.02	6.3	671.48	679.00	-2.3	3,000	-0.08%
2022/03/16	4	640.00	3.1	632.79	634.00	1	2,934	0.03%
2022/03/15	1.1	609.74	1	626.00	606.00	0.1	2,888	0.00%
2022/03/14	1	654.00	1	649.00	642.00	0	2,880	0.00%
2022/03/11	9.1	632.13	7.1	638.65	638.00	2	2,886	0.07%
2022/03/10	3.2	646.67	0	0.00	640.00	3.2	2,894	0.11%
2022/03/09	1.1	633.12	0	0.00	629.00	1.1	2,881	0.04%
2022/03/08	2.2	626.53	2.1	617.29	615.00	0.1	2,874	0.00%
2022/03/07	2.4	628.84	4	634.55	625.00	-1.6	2,849	-0.06%
2022/03/04	2.1	676.85	1	686.00	671.00	1.1	2,799	0.04%
2022/03/03	1	700.97	0	701.00	690.00	1	2,801	0.03%
2022/03/02	0	697.00	0	697.00	698.00	0	2,822	0.00%
2022/03/01	0	698.25	1	700.00	700.00	-1	2,839	-0.03%
2022/02/25	2.2	691.03	0	0.00	688.00	2.2	2,907	0.08%
2022/02/24	1.2	694.36	2	684.00	686.00	-0.8	2,908	-0.03%
2022/02/23	2	710.00	0	0.00	710.00	2	2,923	0.07%
2022/02/22	3.3	706.76	2	707.00	705.00	1.3	2,936	0.04%
2022/02/21	1	710.02	1	720.00	720.00	0	2,919	0.00%
2022/02/18	0	0.00	1	716.00	715.00	-1	2,926	-0.03%
2022/02/17	2.2	719.23	2	718.00	717.00	0.2	2,919	0.01%
2022/02/16	6	728.83	5	723.40	722.00	1	2,917	0.03%
2022/02/15	2.4	722.29	1	730.00	719.00	1.4	2,924	0.05%
2022/02/14	1	718.02	1	719.00	719.00	0	2,917	0.00%
2022/02/11	3.1	721.68	2	731.50	735.00	1.1	2,921	0.04%
2022/02/10	2	724.97	4	729.21	732.00	-2	2,865	-0.07%
2022/02/09	6.5	702.98	3	701.33	699.00	3.5	2,804	0.13%
2022/02/08	11.6	705.65	11	702.27	694.00	0.6	2,763	0.02%
2022/02/07	5.1	718.87	8.2	719.11	720.00	-3.2	2,658	-0.12%
2022/01/26	1.1	769.22	1.1	771.64	771.00	0	2,581	0.00%
2022/01/25	1.2	769.04	1	768.00	769.00	0.2	2,621	0.01%
2022/01/24	2	779.57	2	792.00	781.00	0	2,620	0.00%
2022/01/21	1.1	777.07	2	765.50	764.00	-0.9	2,591	-0.04%
2022/01/20	2.2	790.79	0	0.00	785.00	2.2	2,557	0.09%
2022/01/19	1.3	786.43	0	800.00	795.00	1.2	2,525	0.05%
2022/01/18	0.4	816.28	0	829.00	800.00	0.4	2,476	0.01%
2022/01/17	2	840.00	0	0.00	841.00	2	2,431	0.08%
2022/01/14	1	858.99	0	0.00	860.00	1	2,393	0.04%
2022/01/13	3	885.00	2.1	882.81	884.00	0.9	2,366	0.04%
2022/01/12	1.1	874.76	2.3	871.97	872.00	-1.3	2,330	-0.05%
2022/01/11	1.1	830.10	0	0.00	820.00	1.1	2,252	0.05%
2022/01/07	0	0.00	1.1	840.59	834.00	-1.1	2,242	-0.05%
2022/01/06	1.1	849.84	0	0.00	845.00	1.1	2,238	0.05%
2022/01/05	1	880.92	0.1	883.00	879.00	1	2,240	0.04%
2022/01/04	0	0.00	1.3	891.13	885.00	-1.3	2,239	-0.06%
2022/01/03	4.3	881.91	15	890.13	871.00	-10.7	2,234	-0.48%
2021/12/30	0	0.00	1	890.91	888.00	-1	2,236	-0.05%
2021/12/29	17	883.58	8	879.38	875.00	9	2,236	0.40%
2021/12/28	1	871.93	1.3	874.10	872.00	-0.3	2,230	-0.01%
2021/12/27	2	852.56	2.1	855.11	857.00	-0.1	2,238	0.00%
2021/12/24	1	853.98	1.1	845.91	846.00	-0.1	2,234	0.00%
2021/12/23	6	840.85	7.4	847.47	846.00	-1.4	2,237	-0.06%
2021/12/22	0	0.00	1	805.00	806.00	-1	2,184	-0.05%
2021/12/21	1.2	804.83	0.1	805.00	802.00	1.1	2,211	0.05%
2021/12/20	0	0.00	2	801.50	802.00	-2	2,215	-0.09%
2021/12/17	1	808.08	2	809.00	806.00	-1	2,219	-0.04%
2021/12/16	1	822.62	0.1	824.26	821.00	0.9	2,223	0.04%
2021/12/15	0	798.00	0	0.00	798.00	0	2,197	0.00%
2021/12/14	0.1	798.00	1	799.00	795.00	-1	2,193	-0.04%
2021/12/13	4	808.76	4.2	806.19	804.00	-0.2	2,186	-0.01%
2021/12/10	2	813.00	1	812.00	813.00	1	2,201	0.05%
2021/12/09	4	812.00	4	811.25	809.00	0	2,201	0.00%
2021/12/08	8	810.50	5	819.40	806.00	3	2,203	0.14%
2021/12/07	2	800.51	0	0.00	801.00	2	2,206	0.09%
2021/12/06	0.1	818.00	0	0.00	812.00	0.1	2,189	0.00%
2021/12/03	0	0.00	1	805.00	819.00	-1	2,190	-0.05%
2021/12/02	1.1	797.42	0	0.00	802.00	1.1	2,200	0.05%
2021/12/01	3.3	808.66	2.1	800.17	813.00	1.2	2,217	0.05%
2021/11/30	3	832.34	2.1	819.33	815.00	0.9	2,207	0.04%
2021/11/29	7.1	818.76	12.1	816.84	826.00	-5.1	2,201	-0.23%
2021/11/26	2.2	817.31	4.5	820.19	808.00	-2.2	2,189	-0.10%
2021/11/25	1.1	846.36	2	854.00	846.00	-0.9	2,179	-0.04%
2021/11/24	17	860.59	14	862.64	852.00	3	2,195	0.14%
2021/11/23	5	847.58	5	830.20	834.00	0	2,138	0.00%
2021/11/22	2.1	837.62	2.1	838.13	844.00	0.1	2,175	0.00%
2021/11/19	0.1	810.00	0	0.00	810.00	0.1	2,182	0.00%
2021/11/18	0	797.00	1.2	803.00	808.00	-1.2	2,193	-0.05%
2021/11/17	0	0.00	1	804.00	804.00	-1	2,201	-0.05%
2021/11/16	2.1	795.53	0	0.00	796.00	2.1	2,203	0.10%
2021/11/15	0	797.00	1	804.00	799.00	-1	2,215	-0.04%
2021/11/12	1	785.00	0	0.00	786.00	1	2,228	0.04%
2021/11/11	0.3	792.86	0	0.00	799.00	0.3	2,219	0.01%
2021/11/10	3.2	782.02	6.1	791.43	795.00	-2.9	2,231	-0.13%
2021/11/09	2.1	769.70	1	772.00	779.00	1.1	2,219	0.05%
2021/11/08	2.1	757.26	7	762.86	758.00	-4.9	2,240	-0.22%
2021/11/05	2	776.95	8.2	776.54	773.00	-6.2	2,243	-0.28%
2021/11/04	1	759.00	1	755.00	755.00	0	2,220	0.00%
2021/11/03	1.4	752.66	1	757.00	751.00	0.4	2,217	0.02%
2021/11/02	3.2	789.53	1	773.10	771.00	2.2	2,191	0.10%
2021/11/01	2.1	778.87	2	771.14	780.00	0.1	2,137	0.00%
2021/10/29	9	765.52	1	763.00	760.00	8	2,149	0.37%
2021/10/27	1	747.98	2	746.00	750.00	-1	2,108	-0.05%
2021/10/26	0	0.00	2	744.00	743.00	-2	2,099	-0.10%
2021/10/25	4	749.72	2.2	749.55	749.00	1.8	2,094	0.09%
2021/10/22	3	766.00	2	773.00	760.00	1	2,077	0.05%
2021/10/21	1.3	773.84	0	0.00	761.00	1.3	2,075	0.06%
2021/10/20	0	0.00	1	778.00	770.00	-1	2,067	-0.05%
2021/10/19	1	767.00	0	770.00	770.00	1	2,047	0.05%
2021/10/18	2	748.00	0	0.00	748.00	2	2,036	0.10%
2021/10/15	2	763.00	3.2	765.00	763.00	-1.2	2,037	-0.06%
2021/10/14	1	746.00	0	0.00	743.00	1	2,022	0.05%
2021/10/13	4.1	753.62	8	740.13	734.00	-3.9	2,003	-0.19%
2021/10/12	1	773.00	0	0.00	765.00	1	1,968	0.05%
2021/10/08	0	0.00	0.1	784.00	782.00	-0.1	1,951	-0.01%
2021/10/07	4.1	776.78	1	770.00	784.00	3.1	1,941	0.16%
2021/10/06	2	741.50	1	739.00	739.00	1	1,956	0.05%
2021/10/05	1.3	721.00	1.2	724.67	749.00	0.1	1,935	0.00%
2021/10/04	0.1	751.00	0	0.00	736.00	0.1	1,913	0.00%
2021/10/01	0.1	773.67	0	778.00	767.00	0.1	1,892	0.00%
2021/09/30	0	803.00	0	0.00	795.00	0	1,859	0.00%
2021/09/29	0	801.17	0	0.00	798.00	0	1,843	0.00%
2021/09/28	3	841.60	2	831.50	830.00	1	1,829	0.06%
2021/09/27	1	844.00	0	848.00	844.00	1	1,821	0.05%
2021/09/24	1	865.88	0	0.00	853.00	1	1,840	0.06%
2021/09/23	3	864.00	2	867.03	859.00	1	1,885	0.05%
2021/09/22	6	850.17	0	855.00	845.00	6	1,908	0.32%
2021/09/17	1.2	879.83	1	879.04	879.00	0.2	1,896	0.01%
2021/09/16	2	897.00	1	896.00	875.00	1	1,916	0.05%
2021/09/15	1	902.92	9	906.54	888.00	-8	1,970	-0.41%
2021/09/13	1	917.00	1	900.00	895.00	0	2,000	0.00%
2021/09/10	1	911.00	3	913.32	920.00	-2	2,004	-0.10%
2021/09/09	3	871.00	3.2	879.69	891.00	-0.2	2,029	-0.01%
2021/09/08	3	880.33	2	881.00	865.00	1	2,048	0.05%
2021/09/07	1.2	905.18	4	877.50	873.00	-2.8	2,047	-0.14%
2021/09/06	4.2	902.52	6	901.67	901.00	-1.8	2,027	-0.09%
2021/09/03	4	875.00	1.3	881.92	885.00	2.8	1,996	0.14%
2021/09/02	1.2	879.83	1.1	870.25	854.00	0.1	1,983	0.01%
2021/08/31	5	877.40	0	865.00	870.00	5	2,052	0.24%
2021/08/30	4	875.00	1	875.94	873.00	3	2,052	0.15%
2021/08/27	8	851.13	11	851.81	849.00	-3	2,050	-0.15%
2021/08/26	5.1	848.76	1.2	828.00	821.00	3.9	2,048	0.19%
2021/08/25	4	832.49	5	840.43	855.00	-1	2,000	-0.05%
2021/08/24	1.3	775.44	0	0.00	778.00	1.3	1,960	0.06%
2021/08/19	0	771.00	0	0.00	777.00	0	2,017	0.00%
2021/08/17	0	764.48	0	0.00	750.00	0	2,165	0.00%
2021/08/13	3	768.08	0	785.00	768.00	3	2,158	0.14%
2021/08/12	0	787.25	0	799.00	791.00	0	2,150	0.00%
2021/08/11	3	805.38	0	0.00	799.00	3	2,137	0.14%
2021/08/10	0.1	833.83	0	0.00	829.00	0.1	2,174	0.00%
2021/08/09	0	853.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	0	864.00	0.2	864.00	863.00	-0.2	2,294	-0.01%
2021/08/05	0	0.00	5	885.80	890.00	-5	2,368	-0.21%
2021/08/04	5	896.80	1.1	895.00	893.00	3.9	2,485	0.16%
2021/08/03	0	863.00	0	864.00	865.00	0	2,547	0.00%
2021/07/30	0.1	858.16	0	0.00	847.00	0.1	2,711	0.00%
2021/07/29	0	852.00	0.1	853.00	862.00	-0.1	2,830	0.00%
2021/07/28	0	850.50	0	0.00	842.00	0	2,959	0.00%
2021/07/27	0	872.43	11	871.09	873.00	-11	2,990	-0.37%
2021/07/26	0	0.00	0	893.00	891.00	0	2,991	0.00%
2021/07/23	0.1	874.08	0	0.00	867.00	0.1	3,018	0.00%
2021/07/22	0.1	891.14	0.1	884.00	875.00	0	3,027	0.00%
2021/07/20	1.1	879.23	0	0.00	877.00	1.1	3,076	0.04%
2021/07/19	0	896.33	0.1	892.27	891.00	0	3,111	0.00%
2021/07/16	0	898.00	0	0.00	894.00	0	3,176	0.00%
2021/07/15	2.2	904.51	1	901.00	905.00	1.2	3,255	0.04%
2021/07/14	7	928.43	5	917.80	915.00	2	3,378	0.06%
2021/07/13	6.1	934.95	5.1	944.84	933.00	1	3,432	0.03%
2021/07/12	0.2	938.63	0.1	901.00	901.00	0.1	3,404	0.00%
2021/07/09	3.1	887.07	0.1	893.00	886.00	3	3,422	0.09%
2021/07/07	1.1	903.91	0	909.00	911.00	1.1	3,498	0.03%
2021/07/06	0.1	907.41	0	0.00	901.00	0.1	3,549	0.00%
2021/07/05	0.1	915.00	1	915.00	910.00	-0.9	3,617	-0.02%
2021/07/01	1.1	902.96	7	903.03	900.00	-6	3,789	-0.16%
2021/06/30	2.1	922.55	3.1	933.42	919.00	-1	3,849	-0.03%
2021/06/29	2.1	934.23	5.1	916.06	910.00	-3	3,845	-0.08%
2021/06/28	1	911.90	2.1	909.57	905.00	-1.1	3,840	-0.03%
2021/06/25	1.1	919.82	1.1	933.20	920.00	0	3,876	0.00%
2021/06/24	5.1	923.14	7.3	924.53	935.00	-2.2	3,904	-0.06%
2021/06/23	4	895.50	4	892.65	887.00	0	3,876	0.00%
2021/06/22	0	867.00	0	0.00	855.00	0	3,866	0.00%
2021/06/21	2	867.03	5	864.01	865.00	-3	3,889	-0.08%
2021/06/18	6.1	909.02	3.2	907.19	883.00	2.8	3,902	0.07%
2021/06/17	0	881.00	2	885.29	885.00	-2	3,891	-0.05%
2021/06/16	0.1	864.31	0.3	863.07	856.00	-0.2	3,902	-0.01%
2021/06/15	3	867.96	3	859.00	862.00	0	3,950	0.00%
2021/06/11	0	0.00	0.3	864.00	857.00	-0.3	4,043	-0.01%
2021/06/10	1.2	869.84	2	870.50	868.00	-0.8	4,123	-0.02%
2021/06/09	4	877.74	4	880.21	873.00	0	4,152	0.00%
2021/06/08	4.1	875.68	4.1	873.04	862.00	0	4,159	0.00%
2021/06/07	2	854.99	2.3	852.32	852.00	-0.2	4,184	-0.01%
2021/06/04	1	837.35	2.1	854.28	852.00	-1.1	4,235	-0.03%
2021/06/03	0	845.00	0.1	843.11	850.00	0	4,281	0.00%
2021/06/02	1.1	833.31	0.4	821.09	816.00	0.7	4,317	0.02%
2021/06/01	3.4	836.84	3.2	838.86	838.00	0.2	4,418	0.01%
2021/05/28	5.3	802.49	1	806.95	799.00	4.3	4,509	0.10%
2021/05/27	4.1	794.72	0.2	793.00	791.00	3.8	4,561	0.08%
2021/05/26	8	802.40	6.2	807.60	805.00	1.9	4,624	0.04%
2021/05/25	12	791.27	12	797.25	805.00	0	4,654	0.00%
2021/05/24	2	750.50	1	748.00	743.00	1	4,717	0.02%
2021/05/21	0.1	750.00	0	0.00	760.00	0.1	4,807	0.00%
2021/05/20	0	0.00	1.2	742.61	742.00	-1.2	4,908	-0.02%
2021/05/19	1	760.00	1	750.00	752.00	0	4,972	0.00%
2021/05/18	7.1	750.70	5	752.80	754.00	2.1	5,021	0.04%
2021/05/17	7	723.14	9	721.34	738.00	-2	5,010	-0.04%
2021/05/14	1	718.00	2.1	722.36	715.00	-1.1	4,974	-0.02%
2021/05/13	4	683.00	5.1	683.44	689.00	-1.1	4,943	-0.02%
2021/05/12	4.2	651.33	4.2	655.67	650.00	0	4,882	0.00%
2021/05/11	2.2	673.83	1.5	679.00	676.00	0.7	4,810	0.01%
2021/05/10	6	728.00	3.1	716.03	711.00	3	4,760	0.06%
2021/05/07	4	736.96	5	752.44	766.00	-1	4,737	-0.02%
2021/05/06	4.2	761.67	4.7	751.54	727.00	-0.5	4,665	-0.01%
2021/05/05	12.4	774.89	28	775.39	769.00	-15.6	4,590	-0.34%
2021/05/04	12	850.33	1	831.00	854.00	11	4,524	0.24%
2021/05/03	0	852.00	5	855.20	840.00	-5	4,615	-0.11%
2021/04/29	0	0.00	2.1	869.37	864.00	-2.1	4,727	-0.04%
2021/04/28	1	867.28	0	0.00	853.00	1	4,728	0.02%
2021/04/27	2	863.48	3	868.01	864.00	-1	4,756	-0.02%
2021/04/26	3	861.88	4.2	863.06	861.00	-1.1	4,765	-0.02%
2021/04/23	16	841.81	7	841.14	840.00	9	4,784	0.19%
2021/04/22	3	827.66	1.1	868.41	811.00	1.9	4,871	0.04%
2021/04/21	6.1	896.87	2.1	894.09	866.00	4	4,903	0.08%
2021/04/20	8.2	872.16	42.3	873.87	875.00	-34.1	4,868	-0.70%
2021/04/19	16.1	831.05	5.2	818.28	831.00	10.9	4,775	0.23%
2021/04/16	5	795.98	1.2	795.17	797.00	3.8	4,763	0.08%
2021/04/15	0	785.00	1.1	800.33	801.00	-1.1	4,809	-0.02%
2021/04/14	3.1	801.94	5	786.40	778.00	-1.9	4,813	-0.04%
2021/04/13	3	806.33	3.1	816.39	792.00	-0.1	4,820	0.00%
2021/04/12	2.1	813.64	0	828.13	798.00	2.1	4,804	0.04%
2021/04/09	5.2	829.41	8.1	824.03	820.00	-2.9	4,817	-0.06%
2021/04/08	2.1	813.74	19.2	815.67	832.00	-17.1	4,804	-0.36%
2021/04/07	4.1	777.12	4	782.49	787.00	0.1	4,807	0.00%
2021/04/06	4	772.16	5.6	783.91	795.00	-1.5	4,897	-0.03%
2021/04/01	9	758.98	4.1	756.00	759.00	5	4,860	0.10%
2021/03/31	2.1	751.46	2.1	750.52	750.00	0	4,846	0.00%
2021/03/30	0.2	737.00	5	743.18	754.00	-4.8	4,839	-0.10%
2021/03/29	1	728.00	3.1	746.21	738.00	-2.1	4,899	-0.04%
2021/03/26	5	717.60	1	725.00	721.00	4	4,978	0.08%
2021/03/25	1	717.00	0	0.00	716.00	1	4,978	0.02%
2021/03/24	0.1	728.00	2	729.00	730.00	-2	4,997	-0.04%
2021/03/23	0	722.00	1	722.00	717.00	-1	4,977	-0.02%
2021/03/22	1.2	724.75	3	730.00	717.00	-1.8	4,979	-0.04%
2021/03/19	2.1	720.14	0.3	725.00	719.00	1.8	4,946	0.04%
2021/03/18	2.2	743.36	5	750.80	740.00	-2.8	4,913	-0.06%
2021/03/17	8.1	752.81	5.4	749.30	743.00	2.7	4,885	0.06%
2021/03/16	6.1	770.18	4.1	768.61	770.00	2	4,819	0.04%
2021/03/15	2	748.97	2	745.49	744.00	0	4,774	0.00%
2021/03/12	1.1	734.12	2.1	737.05	735.00	-1	4,743	-0.02%
2021/03/11	3.3	717.26	0	716.00	740.00	3.2	4,726	0.07%
2021/03/10	2.1	696.36	8.1	700.46	704.00	-6	4,679	-0.13%
2021/03/09	9.1	686.60	2.1	686.43	685.00	7	4,765	0.15%
2021/03/08	3	724.00	2.1	709.43	705.00	0.9	4,902	0.02%
2021/03/05	2.1	717.61	5	710.60	716.00	-2.9	5,076	-0.06%
2021/03/04	8.1	698.54	9.1	705.05	700.00	-1.1	4,999	-0.02%
2021/03/03	4.3	718.85	2	721.63	723.00	2.3	4,969	0.05%
2021/03/02	3.1	747.66	1	763.61	740.00	2.1	4,966	0.04%
2021/02/26	9.2	756.29	8.3	749.17	740.00	0.9	4,962	0.02%
2021/02/25	13.4	778.06	8	773.13	771.00	5.4	4,997	0.11%
2021/02/24	27.8	801.54	28.6	788.42	754.00	-0.8	5,016	-0.02%
2021/02/23	15.8	782.07	15.1	778.67	779.00	0.7	4,853	0.01%
2021/02/22	19.1	759.21	10.1	758.68	782.00	9	4,760	0.19%
2021/02/19	6	712.51	7	715.00	711.00	-1	4,653	-0.02%
2021/02/18	2.1	708.88	1.5	711.14	707.00	0.6	4,621	0.01%
2021/02/17	8	684.04	24	694.25	697.00	-16	4,559	-0.35%
2021/02/05	11.1	645.06	5	634.60	634.00	6.1	4,501	0.14%
2021/02/04	4	633.27	4	642.75	651.00	0	4,469	0.00%
2021/02/03	12.4	670.18	7.1	654.05	653.00	5.4	4,441	0.12%
2021/02/02	4.1	664.59	6	669.00	674.00	-1.9	4,422	-0.04%
2021/02/01	6	644.90	9.1	638.16	649.00	-3	4,392	-0.07%
2021/01/29	1.2	624.65	14.2	642.68	620.00	-13	4,369	-0.30%
2021/01/28	1.1	658.46	3	664.33	656.00	-1.9	4,365	-0.04%
2021/01/27	2	681.00	2.5	687.13	680.00	-0.5	4,417	-0.01%
2021/01/26	16.2	674.75	4.2	686.78	673.00	12	4,405	0.27%
2021/01/25	34.4	712.31	8	711.25	690.00	26.4	4,343	0.61%
2021/01/22	4.3	698.00	17.2	701.00	716.00	-12.9	4,205	-0.31%
2021/01/21	12	651.50	3.3	652.63	651.00	8.7	4,093	0.21%
2021/01/20	2.2	660.68	8	662.50	654.00	-5.8	4,065	-0.14%
2021/01/19	1.1	673.87	7.2	669.78	666.00	-6.1	4,048	-0.15%
2021/01/18	3.1	664.21	9	659.89	657.00	-5.9	4,016	-0.15%
2021/01/15	17.3	681.90	6	675.32	662.00	11.3	3,976	0.28%
2021/01/14	8.5	728.27	8	718.23	700.00	0.5	3,929	0.01%
2021/01/13	5	720.41	3	722.67	726.00	2	3,859	0.05%
2021/01/12	2.3	725.43	6	721.50	715.00	-3.7	3,860	-0.10%
2021/01/11	3.1	750.18	4.1	742.37	740.00	-1	3,849	-0.03%
2021/01/08	12	723.57	19.1	724.44	729.00	-7.1	3,866	-0.18%
2021/01/07	13	713.31	8	713.13	714.00	5	3,933	0.13%
2021/01/06	12.1	714.82	9	710.56	713.00	3.1	3,922	0.08%
2021/01/05	4	709.25	2	707.08	709.00	2	3,867	0.05%
2021/01/04	6	713.98	7.2	718.45	720.00	-1.1	3,868	-0.03%
2020/12/31	8.1	704.62	4	709.50	708.00	4.1	3,810	0.11%
2020/12/30	14.1	726.00	15.2	731.76	725.00	-1.1	3,761	-0.03%
2020/12/29	12.3	692.14	18.1	691.83	704.00	-5.8	3,628	-0.16%
2020/12/28	4	659.50	2	663.00	651.00	2	3,492	0.06%
2020/12/25	1.5	647.72	2.1	652.50	655.00	-0.5	3,447	-0.02%
2020/12/24	2.1	641.07	1.1	637.64	637.00	1	3,423	0.03%
2020/12/23	5.5	653.45	1	652.23	647.00	4.5	3,414	0.13%
2020/12/22	22	649.91	16.1	643.29	639.00	5.9	3,342	0.18%
2020/12/21	0.1	614.93	2	612.04	611.00	-1.9	3,252	-0.06%
2020/12/18	7	612.14	13	611.15	612.00	-6	3,264	-0.18%
2020/12/17	1.1	614.34	1.1	613.59	625.00	-0.1	3,261	0.00%
2020/12/16	4	636.00	0	637.00	631.00	4	3,260	0.12%
2020/12/15	1	630.00	0	0.00	613.00	1	3,240	0.03%
2020/12/14	1	627.95	0	628.00	622.00	1	3,242	0.03%
2020/12/11	1.1	616.51	0	640.50	613.00	1.1	3,285	0.03%
2020/12/10	2.1	618.75	3	636.42	630.00	-0.9	3,261	-0.03%
2020/12/09	4.1	675.51	3.2	684.15	658.00	0.9	3,231	0.03%
2020/12/08	3.1	650.14	2	654.51	652.00	1.1	3,190	0.03%
2020/12/07	20.1	647.08	20	649.35	650.00	0	3,187	0.00%
2020/12/04	3.1	665.81	1.1	665.39	665.00	2	3,162	0.06%
2020/12/03	24.1	654.15	21	655.73	645.00	3.1	3,138	0.10%
2020/12/02	42.4	638.45	41	641.99	653.00	1.4	2,995	0.05%
2020/12/01	13	607.47	16	607.75	613.00	-3	2,805	-0.11%
2020/11/30	2	558.00	1.1	558.00	558.00	1	2,582	0.04%
2020/11/27	3.3	501.02	4.1	499.54	508.00	-0.8	2,554	-0.03%
2020/11/26	19	494.34	7.1	495.82	498.50	11.9	2,537	0.47%
2020/11/25	4	481.38	9	483.67	478.00	-5	2,475	-0.20%
2020/11/24	8.1	479.50	6.1	481.49	479.50	2	2,441	0.08%
2020/11/23	11	463.73	12.2	459.32	467.50	-1.2	2,338	-0.05%
2020/11/20	2	442.00	3	442.17	442.00	-1	2,229	-0.04%
2020/11/19	1	436.52	0	440.00	440.00	1	2,213	0.05%
2020/11/18	2	436.75	3	437.33	438.00	-1	2,215	-0.05%
2020/11/17	1.3	437.75	1.2	434.17	433.00	0.1	2,233	0.01%
2020/11/16	3.1	429.98	4	429.63	431.00	-1	2,282	-0.04%
2020/11/13	2	419.75	3	421.00	423.50	-1	2,282	-0.04%
2020/11/12	4	425.00	2	423.00	421.00	2	2,297	0.09%
2020/11/11	2	427.00	4	424.63	427.00	-2	2,294	-0.09%
2020/11/10	1	420.00	0	0.00	420.00	1	2,286	0.04%
2020/11/09	3	425.33	4	426.38	426.50	-1	2,280	-0.04%
2020/11/06	4	430.38	2	424.00	422.00	2	2,296	0.09%
2020/11/05	5	434.10	3	432.50	430.50	2	2,288	0.09%
2020/11/04	3.3	434.64	3	437.00	435.50	0.3	2,272	0.01%
2020/11/03	0.6	423.65	7	426.57	429.00	-6.4	2,231	-0.29%
2020/11/02	2	418.25	3	418.00	419.00	-1	2,238	-0.04%
2020/10/30	1	415.05	1	417.00	415.00	0	2,317	0.00%
2020/10/29	2	417.00	0	0.00	415.50	2	2,362	0.08%
2020/10/28	1	420.50	1	423.50	421.00	0	2,378	0.00%
2020/10/27	3	425.00	6	420.00	425.00	-3	2,410	-0.12%
2020/10/26	0	0.00	4	422.75	415.50	-4	2,420	-0.17%
2020/10/23	1	422.00	5.1	423.94	421.00	-4.1	2,475	-0.17%
2020/10/22	5	427.00	5	428.50	424.00	0	2,691	0.00%
2020/10/21	1	420.00	4	422.13	420.50	-3	2,710	-0.11%
2020/10/20	0	0.00	5	419.40	419.00	-5	2,762	-0.18%
2020/10/19	1	416.50	3.1	417.84	414.50	-2.1	2,766	-0.08%
2020/10/16	2	415.00	5	415.70	413.00	-3	2,844	-0.11%
2020/10/15	10	412.90	20	410.00	417.50	-10	2,863	-0.35%
2020/10/13	3	391.50	4	389.50	391.50	-1	2,792	-0.04%
2020/10/12	4	392.63	2.2	396.23	389.50	1.8	2,879	0.06%
2020/10/08	0.3	396.50	5	396.10	396.50	-4.7	2,928	-0.16%
2020/10/07	0	0.00	1	396.00	393.50	-1	2,976	-0.03%
2020/10/06	2	391.00	1	393.00	393.00	1	3,021	0.03%
2020/10/05	2	388.75	3	387.83	387.50	-1	3,080	-0.03%
2020/09/25	5	365.40	0	0.00	366.00	5	3,349	0.15%
2020/09/24	2	375.50	1	375.50	373.00	1	3,363	0.03%
2020/09/23	3	385.67	2	386.00	382.00	1	3,376	0.03%
2020/09/22	2	388.75	1	390.00	390.00	1	3,368	0.03%
2020/09/21	0.1	397.00	1	397.00	396.50	-0.9	3,339	-0.03%
2020/09/18	2	403.50	0	0.00	403.00	2	3,380	0.06%
2020/09/17	0	0.00	3	405.83	407.00	-3	3,427	-0.09%
2020/09/16	3	405.33	5	403.80	406.00	-2	3,494	-0.06%
2020/09/15	0	0.00	4	396.63	397.50	-4	3,481	-0.11%
2020/09/14	2	392.75	1	393.00	391.50	1	3,544	0.03%
2020/09/11	0	0.00	1	393.00	391.50	-1	3,578	-0.03%
2020/09/10	1	393.50	1	394.50	394.50	0	3,611	0.00%
2020/09/09	5	390.80	6	391.08	392.50	-1	3,637	-0.03%
2020/09/08	5	396.20	4	398.13	396.50	1	3,652	0.03%
2020/09/07	3	392.67	7	399.71	392.50	-4	3,695	-0.11%
2020/09/04	0	0.00	1	395.00	397.50	-1	3,745	-0.03%
2020/09/03	2	397.00	8	395.81	394.50	-6	3,754	-0.16%
2020/09/02	3	393.00	3	397.00	393.50	0	3,850	0.00%
2020/09/01	6	390.75	0	0.00	393.50	6	4,020	0.15%
2020/08/31	6	397.25	8	399.69	394.00	-2	4,066	-0.05%
2020/08/28	6	393.00	2	394.75	395.00	4	4,094	0.10%
2020/08/27	5	400.70	6	399.00	399.00	-1	4,123	-0.02%
2020/08/26	0	0.00	1	390.50	393.00	-1	4,182	-0.02%
2020/08/25	0	0.00	5	392.60	388.50	-5	4,196	-0.12%
2020/08/24	11	390.45	2	388.25	388.00	9	4,212	0.21%
2020/08/21	2	387.50	7	386.50	390.50	-5	4,232	-0.12%
2020/08/20	23.1	375.70	5	377.10	379.50	18.1	4,224	0.43%
2020/08/19	3	403.83	4	409.75	399.00	-1	4,154	-0.02%
2020/08/17	0	0.00	1	412.00	413.00	-1	4,221	-0.02%
2020/08/14	1	407.50	0	0.00	412.00	1	4,240	0.02%
2020/08/13	3	409.83	0	0.00	409.00	3	4,264	0.07%
2020/08/12	0	0.00	3	410.33	409.00	-3	4,273	-0.07%
2020/08/11	0	0.00	2	415.75	415.50	-2	4,280	-0.05%
2020/08/10	1	418.00	1	418.50	412.50	0	4,302	0.00%
2020/08/07	2	424.00	0	0.00	420.50	2	4,324	0.05%
2020/08/06	2	430.00	4	431.13	430.00	-2	4,316	-0.05%
2020/08/05	16	430.31	22	433.98	425.50	-6	4,355	-0.14%
2020/08/04	22	427.34	0	0.00	428.00	22	4,305	0.51%
2020/08/03	3	418.00	5	418.60	413.50	-2	4,341	-0.05%
2020/07/31	3	422.00	1	424.50	421.50	2	4,360	0.05%
2020/07/30	6	427.67	8	428.31	428.00	-2	4,473	-0.04%
2020/07/29	8	429.37	15	428.57	428.00	-7	4,587	-0.15%
2020/07/28	30	434.12	24	435.40	425.50	6	4,602	0.13%
2020/07/27	9.2	417.52	5	419.20	418.00	4.2	4,546	0.09%
2020/07/24	7	412.21	5	415.20	408.00	2	4,543	0.04%
2020/07/23	5	417.60	3	418.00	415.00	2	4,553	0.04%
2020/07/22	3	416.33	4	420.38	420.00	-1	4,573	-0.02%
2020/07/21	5	411.60	2	411.00	409.50	3	4,560	0.07%
2020/07/20	1	394.50	1	386.50	394.50	0	4,516	0.00%
2020/07/17	3	393.17	0	0.00	387.00	3	4,499	0.07%
2020/07/16	7	399.14	12	399.13	391.50	-5	4,543	-0.11%
2020/07/15	7	432.21	2	428.50	426.00	5	4,482	0.11%
2020/07/14	9	432.94	5	432.70	430.00	4	4,503	0.09%
2020/07/13	7	431.29	7	430.43	436.00	0	4,493	0.00%
2020/07/10	2	423.76	5	426.80	423.00	-3	4,516	-0.07%
2020/07/09	4	435.87	4	435.25	433.50	0	4,514	0.00%
2020/07/08	6	426.33	2	425.25	427.00	4	4,447	0.09%
2020/07/07	2	422.25	3	427.33	425.00	-1	4,443	-0.02%
2020/07/06	17	425.65	21	423.69	428.00	-4	4,503	-0.09%
2020/07/03	1	410.00	2	410.00	410.50	-1	4,519	-0.02%
2020/07/02	3	411.33	1	412.00	412.00	2	4,596	0.04%
2020/07/01	1	411.50	2	407.25	410.00	-1	4,633	-0.02%
2020/06/30	0	0.00	2	402.00	403.00	-2	4,656	-0.04%
2020/06/29	5	398.40	3	397.33	397.00	2	4,715	0.04%
2020/06/24	4	407.50	3	409.00	406.50	1	4,710	0.02%
2020/06/23	1	408.00	0	0.00	405.50	1	4,763	0.02%
2020/06/22	3	402.67	5	403.70	403.00	-2	4,786	-0.04%
2020/06/19	6	401.67	2	400.00	402.50	4	4,875	0.08%
2020/06/18	4	392.75	1	390.50	396.50	3	4,929	0.06%
2020/06/17	2	390.50	4	390.25	387.50	-2	4,976	-0.04%
2020/06/16	7	389.93	11	388.41	390.00	-4	5,072	-0.08%
2020/06/15	2	382.50	2	386.00	381.00	0	5,268	0.00%
2020/06/12	3	381.00	7	379.00	383.50	-4	5,373	-0.07%
2020/06/11	7	392.00	5	395.40	388.50	2	5,456	0.04%
2020/06/10	1	400.50	9	400.44	401.50	-8	5,499	-0.15%
2020/06/09	18	399.50	6	399.41	398.00	12	5,716	0.21%
2020/06/08	22	397.03	15	398.74	401.00	7	5,774	0.12%
2020/06/05	5	384.70	9	384.67	383.50	-4	5,697	-0.07%
2020/06/04	4	380.12	6	381.17	378.00	-2	5,738	-0.03%
2020/06/03	2	378.25	3	380.83	378.00	-1	5,814	-0.02%
2020/06/02	7	378.36	4	377.88	377.00	3	5,815	0.05%
2020/06/01	1	365.50	2	367.25	366.00	-1	5,800	-0.02%
2020/05/29	5	363.10	1	362.50	361.50	4	5,829	0.07%
2020/05/28	4	367.25	6	367.33	367.00	-2	5,852	-0.03%
2020/05/27	0	0.00	4	366.25	361.50	-4	5,925	-0.07%
2020/05/26	3	365.67	8.1	364.46	364.00	-5.1	6,004	-0.08%
2020/05/25	8	360.06	5	358.60	365.00	3	6,148	0.05%
2020/05/22	9	372.17	3	369.50	365.00	6	6,173	0.10%
2020/05/21	6	373.17	1	374.00	375.00	5	6,225	0.08%
2020/05/20	8	369.44	7	371.93	368.50	1	6,274	0.02%
2020/05/19	3	373.17	2	373.50	373.00	1	6,329	0.02%
2020/05/18	5	369.60	5	372.30	368.00	0	6,433	0.00%
2020/05/15	7.1	368.98	7	372.79	370.00	0.1	6,485	0.00%
2020/05/14	4	378.50	2	379.66	372.50	2	6,560	0.03%
2020/05/13	2	383.00	6	383.17	383.00	-4	6,654	-0.06%
2020/05/12	3	390.00	12	387.88	382.50	-9	6,665	-0.14%
2020/05/11	0	0.00	2	385.50	386.00	-2	6,641	-0.03%
2020/05/08	5	385.10	6	387.08	381.00	-1	6,642	-0.02%
2020/05/07	5	383.10	2	382.75	381.00	3	6,617	0.05%
2020/05/06	12	383.04	22	385.14	382.00	-10	6,631	-0.15%
2020/05/05	11	391.00	2	390.00	391.50	9	6,595	0.14%
2020/05/04	4	380.38	2	382.00	380.50	2	6,582	0.03%
2020/04/30	7	380.36	16.3	380.00	385.00	-9.3	6,630	-0.14%
2020/04/29	4	371.63	6	372.17	368.00	-2	6,583	-0.03%
2020/04/28	3.1	370.19	5.1	368.45	371.00	-2	6,593	-0.03%
2020/04/27	3.1	362.10	0	0.00	364.50	3.1	6,670	0.05%
2020/04/24	7	362.57	2	362.50	360.00	5	6,663	0.08%
2020/04/23	2	373.00	13	379.38	371.00	-11	6,677	-0.16%
2020/04/22	2	372.25	5	372.60	372.00	-3	6,738	-0.04%
2020/04/21	4	378.63	8	384.94	370.00	-4	6,929	-0.06%
2020/04/20	3	379.17	3	379.17	379.50	0	6,997	0.00%
2020/04/17	10	381.35	4	379.75	379.50	6	7,046	0.09%
2020/04/16	4	375.38	2	376.00	375.50	2	7,000	0.03%
2020/04/15	7.1	374.77	1	377.00	378.50	6.1	7,011	0.09%
2020/04/14	13	369.46	8	373.00	372.50	5	6,994	0.07%
2020/04/13	2	363.25	13	364.88	363.00	-11	7,004	-0.16%
2020/04/10	6	366.08	4	367.38	369.00	2	7,012	0.03%
2020/04/09	27	372.76	17	371.21	367.00	10	7,127	0.14%
2020/04/08	11	368.55	13.1	367.48	374.00	-2.1	7,101	-0.03%
2020/04/07	10	360.40	5	359.30	359.50	5	7,041	0.07%
2020/04/06	11	347.11	20	344.15	353.00	-9	6,954	-0.13%
2020/04/01	14	336.71	18	338.92	338.50	-4	6,890	-0.06%
2020/03/31	12.1	341.11	13	341.19	341.00	-0.9	6,866	-0.01%
2020/03/30	5	337.20	4	339.75	344.00	1	6,917	0.01%
2020/03/27	9	348.06	7	351.64	344.00	2	6,900	0.03%
2020/03/26	8.1	342.33	6	345.51	351.50	2.1	6,814	0.03%
2020/03/25	18	347.94	19	347.34	342.00	-1	6,754	-0.01%
2020/03/24	9	337.50	14	339.07	334.50	-5	6,678	-0.07%
2020/03/23	9.2	325.67	3	333.33	321.00	6.2	6,657	0.09%
2020/03/20	10	337.70	20	338.88	342.50	-10	6,615	-0.15%
2020/03/19	21	302.77	22	305.93	311.50	-1	6,575	-0.02%
2020/03/18	11	325.82	9	324.94	319.00	2	6,404	0.03%
2020/03/17	20	308.80	23.2	310.55	318.00	-3.2	6,347	-0.05%
2020/03/16	10	343.75	9	343.28	322.00	1	6,253	0.02%
2020/03/13	43	340.45	31	340.65	354.00	12	6,193	0.19%
2020/03/12	23	358.20	25	357.88	368.00	-2	5,981	-0.03%
2020/03/11	8	379.38	5	380.40	372.00	3	5,906	0.05%
2020/03/10	18	375.19	23	370.17	379.00	-5	5,946	-0.08%
2020/03/09	11	388.95	5	393.10	377.00	6	5,940	0.10%
2020/03/06	9	411.44	2	412.25	407.00	7	5,841	0.12%
2020/03/05	21	419.90	7	420.57	420.00	14	5,826	0.24%
2020/03/04	6	410.00	5	413.10	410.00	1	5,790	0.02%
2020/03/03	7	420.57	14	416.14	417.00	-7	5,765	-0.12%
2020/03/02	21	409.14	16	412.25	411.00	5	5,732	0.09%
2020/02/27	6	420.50	4	417.13	409.50	2	5,656	0.04%
2020/02/26	15	434.27	7	431.79	427.00	8	5,567	0.14%
2020/02/25	5	449.70	12	450.13	451.00	-7	5,423	-0.13%
2020/02/24	2	452.50	5	459.10	455.00	-3	5,417	-0.06%
2020/02/21	4	456.00	4	456.63	459.50	0	5,379	0.00%
2020/02/20	13	456.12	8	456.25	456.00	5	5,359	0.09%
2020/02/19	4	449.25	11	448.23	454.00	-7	5,293	-0.13%
2020/02/18	11	448.41	5	440.70	437.00	6	5,200	0.12%
2020/02/17	9	450.56	6	451.17	449.50	3	5,121	0.06%
2020/02/14	6	439.33	12	436.50	447.50	-6	5,047	-0.12%
2020/02/13	1	430.50	8	427.63	425.50	-7	4,946	-0.14%
2020/02/12	2.1	426.56	6	427.58	429.00	-4	5,020	-0.08%
2020/02/11	2	423.25	5	422.70	423.00	-3	5,172	-0.06%
2020/02/10	9	419.06	8	413.50	414.50	1	5,237	0.02%
2020/02/07	8	419.50	3	422.00	418.00	5	5,335	0.09%
2020/02/06	8	428.94	8	430.00	428.00	0	5,509	0.00%
2020/02/05	15	438.70	21	431.74	431.50	-6	5,438	-0.11%
2020/02/04	9.1	423.37	10	427.95	430.00	-0.9	5,368	-0.02%
2020/02/03	3	405.67	3	406.67	418.00	0	5,338	0.00%
2020/01/31	7	400.36	5	402.90	400.00	2	5,282	0.04%
2020/01/30	7	394.64	6.1	390.88	386.00	1	5,304	0.02%
2020/01/20	3	423.33	0	0.00	420.00	3	5,222	0.06%
2020/01/17	15	424.80	10	425.15	422.00	5	5,236	0.10%
2020/01/16	13	417.58	9.1	419.12	425.00	3.9	5,194	0.08%
2020/01/15	8	417.06	13	418.00	417.00	-5	5,209	-0.10%
2020/01/14	20	405.55	21	406.76	410.00	-1	5,117	-0.02%
2020/01/13	5	386.00	4	385.75	396.00	1	5,176	0.02%
2020/01/10	12	382.71	2	385.50	379.00	10	5,222	0.19%
2020/01/09	7	378.93	5.1	378.72	379.50	2	5,237	0.04%
2020/01/08	0	0.00	5	371.00	372.00	-5	5,309	-0.09%
2020/01/07	19	378.00	13	376.69	375.00	6	5,519	0.11%
2020/01/06	2	388.50	4	386.63	385.00	-2	5,665	-0.04%
2020/01/03	17	402.15	14	406.71	394.50	3	5,679	0.05%
2020/01/02	12	394.17	7	395.95	399.00	5	5,578	0.09%
2019/12/31	1	383.02	0	0.00	382.50	1	5,508	0.02%
2019/12/30	1	389.00	0	0.00	388.00	1	5,516	0.02%
2019/12/27	2	391.00	0	0.00	387.50	2	5,587	0.04%
2019/12/25	9.1	389.33	18.1	390.19	388.00	-9	5,680	-0.16%
2019/12/20	1	371.98	1	372.00	372.00	0	5,644	0.00%
2019/12/19	2	373.75	2	378.00	372.50	0	5,667	0.00%
2019/12/18	11	383.45	4	383.63	380.00	7	5,653	0.12%
2019/12/17	0.1	379.00	4	381.50	379.00	-3.9	5,595	-0.07%
2019/12/16	11	380.27	13	380.08	379.50	-2	5,638	-0.04%
2019/12/13	4	369.50	20	369.50	370.00	-16	5,588	-0.29%
2019/12/12	8	371.88	4	370.50	367.50	4	5,572	0.07%
2019/12/11	11	364.55	5	364.70	364.50	6	5,508	0.11%
2019/12/10	7	361.36	8	359.19	364.00	-1	5,490	-0.02%
2019/12/09	10	362.45	21	361.26	361.50	-11	5,467	-0.20%
2019/12/06	13	361.73	5	360.60	363.00	8	5,465	0.15%
2019/12/05	24	358.08	11.1	360.00	360.00	13	5,424	0.24%
2019/12/04	9	349.67	11	349.91	351.00	-2	5,334	-0.04%
2019/12/03	13	341.69	0	0.00	341.00	13	5,302	0.25%
2019/12/02	12	339.38	15	332.20	341.50	-3	5,301	-0.06%
2019/11/29	2	333.75	0	0.00	331.00	2	5,290	0.04%
2019/11/28	0	0.00	1	340.50	338.00	-1	5,285	-0.02%
2019/11/27	1	342.50	2	340.75	341.00	-1	5,343	-0.02%
2019/11/26	2	341.25	1	343.00	341.00	1	5,353	0.02%
2019/11/25	5	338.30	0	0.00	337.50	5	5,363	0.09%
2019/11/22	2	337.00	0	0.00	335.50	2	5,393	0.04%
2019/11/21	5	337.50	3	336.83	337.50	2	5,429	0.04%
2019/11/20	3	334.17	2	335.50	333.50	1	5,377	0.02%
2019/11/19	5	339.80	1	344.00	340.50	4	5,349	0.07%
2019/11/18	2	345.50	1	347.50	347.00	1	5,339	0.02%
2019/11/15	3	347.17	1	344.50	343.00	2	5,428	0.04%
2019/11/14	1	344.50	7	346.50	345.50	-6	5,550	-0.11%
2019/11/13	2	352.50	2	348.50	349.00	0	5,600	0.00%
2019/11/12	4	345.50	3	345.50	350.00	1	5,628	0.02%
2019/11/11	16	349.31	31	346.45	342.00	-15	5,664	-0.26%
2019/11/08	16	364.38	11	366.18	363.00	5	5,592	0.09%
2019/11/07	3	379.33	1	378.50	379.50	2	5,462	0.04%
2019/11/06	8	386.74	5	387.80	384.00	3	5,542	0.05%
2019/11/05	16	379.88	20	379.95	385.50	-4	5,583	-0.07%
2019/11/04	2	366.75	1	373.00	366.50	1	5,416	0.02%
2019/11/01	2	363.25	3	366.83	370.00	-1	5,408	-0.02%
2019/10/31	2	368.00	10	367.35	365.00	-8	5,431	-0.15%
2019/10/30	1.1	377.00	4	377.00	374.00	-3	5,368	-0.05%
2019/10/29	10	374.80	19	378.66	382.00	-9	5,347	-0.17%
2019/10/28	2	374.25	5	372.80	375.00	-3	5,297	-0.06%
2019/10/25	6	368.25	7	368.36	366.00	-1	5,258	-0.02%
2019/10/24	4	364.50	4.1	365.86	364.00	-0.1	5,220	0.00%
2019/10/23	9	364.33	8	366.44	362.00	1	5,266	0.02%
2019/10/22	8	376.63	6	377.83	372.00	2	5,250	0.04%
2019/10/21	14	377.11	10	374.75	377.00	4	5,166	0.08%
2019/10/18	10	369.15	4	371.25	367.00	6	4,990	0.12%
2019/10/17	4	361.25	3.2	362.31	362.00	0.8	4,921	0.02%
2019/10/16	9.1	364.08	16	367.50	358.50	-7	4,923	-0.14%
2019/10/15	27	366.28	28	368.84	364.00	-1	4,928	-0.02%
2019/10/14	16	352.06	34	351.59	357.50	-18	4,754	-0.38%
2019/10/09	5	322.90	11	323.86	325.00	-6	4,605	-0.13%
2019/10/08	7	322.00	6	326.33	321.00	1	4,591	0.02%
2019/10/07	3	330.33	2	327.50	327.00	1	4,644	0.02%
2019/10/04	3	328.67	9	328.39	326.50	-6	4,663	-0.13%
2019/10/03	16	325.63	11	323.92	326.50	5	4,673	0.11%
2019/10/02	0	0.00	7	315.50	319.50	-7	4,638	-0.15%
2019/10/01	5	310.50	0	0.00	316.50	5	4,618	0.11%
2019/09/27	2	308.50	7	313.64	314.00	-5	4,599	-0.11%
2019/09/26	0	0.00	1	320.00	310.00	-1	4,618	-0.02%
2019/09/25	5	313.90	5	313.50	316.50	0	4,620	0.00%
2019/09/24	12	318.15	14	315.11	311.50	-2	4,682	-0.04%
2019/09/23	5	312.40	6	314.83	317.00	-1	4,656	-0.02%
2019/09/20	3	311.33	11	312.55	312.50	-8	4,714	-0.17%
2019/09/19	4	309.25	16	308.13	310.00	-12	4,742	-0.25%
2019/09/18	2	302.75	0	0.00	303.00	2	4,839	0.04%
2019/09/17	0	0.00	3	302.83	303.50	-3	4,843	-0.06%
2019/09/16	0	0.00	1	299.50	299.00	-1	4,865	-0.02%
2019/09/12	1	302.00	1	304.00	299.00	0	4,935	0.00%
2019/09/11	1	300.50	1	299.00	299.00	0	5,032	0.00%
2019/09/10	5	300.10	6	301.67	298.00	-1	5,058	-0.02%
2019/09/09	4	302.88	7	302.93	304.00	-3	5,097	-0.06%
2019/09/06	2	297.50	6	298.92	297.50	-4	5,095	-0.08%
2019/09/05	2	296.00	3	296.00	297.50	-1	5,094	-0.02%
2019/09/03	6	292.92	1	293.00	286.50	5	5,184	0.10%
2019/09/02	6	290.33	6	290.17	291.00	0	5,240	0.00%
2019/08/30	6	288.25	11	289.41	288.00	-5	5,289	-0.09%
2019/08/29	4	282.00	2	280.25	279.50	2	5,315	0.04%
2019/08/28	7	281.00	3	281.00	283.00	4	5,345	0.07%
2019/08/27	10	277.20	8	275.94	278.00	2	5,368	0.04%
2019/08/26	5.1	274.16	4	272.88	270.50	1.1	5,418	0.02%
2019/08/23	6	286.17	3	286.83	285.50	3	5,427	0.06%
2019/08/22	8.1	288.22	5	289.40	288.50	3.1	5,504	0.06%
2019/08/21	6	289.75	6	287.67	288.00	0	5,545	0.00%
2019/08/20	17	290.71	17	292.76	289.50	0	5,568	0.00%
2019/08/19	1	289.00	8.4	288.75	289.50	-7.4	5,540	-0.13%
2019/08/16	13	272.77	7	271.64	273.50	6	5,454	0.11%
2019/08/15	8.4	266.52	7	267.00	268.00	1.4	5,468	0.03%
2019/08/14	7	280.86	1	283.50	275.00	6	5,489	0.11%
2019/08/13	9	282.56	8	281.81	278.50	1	5,530	0.02%
2019/08/12	15	283.03	17	283.09	286.00	-2	5,624	-0.04%
2019/08/08	40	289.15	29	284.59	283.00	11	5,671	0.19%
2019/08/07	38	301.38	11	295.95	293.00	27	5,562	0.49%
2019/08/06	8	304.19	20	305.13	309.50	-12	5,473	-0.22%
2019/08/05	5	315.60	19	315.32	313.00	-14	5,498	-0.25%
2019/08/02	7	321.14	13	320.00	315.50	-6	5,578	-0.11%
2019/08/01	8	332.50	3	334.17	332.00	5	5,593	0.09%
2019/07/31	3	330.00	6	331.42	336.50	-3	5,749	-0.05%
2019/07/30	4	323.38	4	324.13	327.50	0	5,758	0.00%
2019/07/29	7	331.93	4	332.25	330.00	3	5,747	0.05%
2019/07/26	5	336.90	4	338.38	337.00	1	5,783	0.02%
2019/07/25	7	344.21	6	343.91	342.00	1	5,781	0.02%
2019/07/24	7	336.93	19	336.66	339.00	-12	5,781	-0.21%
2019/07/23	1	329.50	2	331.50	329.00	-1	5,800	-0.02%
2019/07/22	5	328.50	4	329.25	328.50	1	5,816	0.02%
2019/07/19	6	326.83	8.1	327.16	329.00	-2.1	5,869	-0.04%
2019/07/18	3	322.67	4.1	325.50	319.00	-1.1	5,891	-0.02%
2019/07/17	25	331.98	4	332.88	328.50	21	5,887	0.36%
2019/07/16	4.1	352.02	10.1	352.60	352.50	-6	5,870	-0.10%
2019/07/15	3	347.33	1	348.00	349.00	2	5,949	0.03%
2019/07/12	13	342.85	4	345.38	339.50	9	6,169	0.15%
2019/07/11	4	339.88	8	342.00	344.00	-4	6,224	-0.06%
2019/07/10	0.1	334.00	4	330.13	335.00	-3.9	6,222	-0.06%
2019/07/09	8	332.13	8	331.69	327.00	0	6,257	0.00%
2019/07/08	3	339.33	4	339.13	339.00	-1	6,348	-0.02%
2019/07/05	1	336.50	8	336.19	336.50	-7	6,438	-0.11%
2019/07/04	6	332.75	7	332.00	334.00	-1	6,482	-0.02%
2019/07/03	4	326.13	4.1	327.38	326.50	-0.1	6,657	0.00%
2019/07/02	3	329.50	9	330.06	329.00	-6	6,696	-0.09%
2019/07/01	7	326.21	15	325.94	326.50	-8	6,742	-0.12%
2019/06/28	1	314.00	6	312.08	314.50	-5	6,806	-0.07%
2019/06/27	3	308.50	2	313.50	312.00	1	7,057	0.01%
2019/06/26	9	303.35	13	302.00	306.00	-4	7,025	-0.06%
2019/06/25	11	303.23	11	307.00	302.00	0	7,102	0.00%
2019/06/24	1	313.50	0.1	315.00	316.00	1	6,979	0.01%
2019/06/21	4	312.00	2	315.25	311.50	2	6,975	0.03%
2019/06/20	6	315.58	3	313.67	312.00	3	6,985	0.04%
2019/06/19	22	308.80	6	309.83	311.00	16	6,974	0.23%
2019/06/18	5	306.40	5	304.90	303.00	0	6,947	0.00%
2019/06/17	9	309.72	6	309.75	308.50	3	7,039	0.04%
2019/06/14	3	309.00	1	309.50	305.50	2	7,043	0.03%
2019/06/13	8	307.19	11	307.32	307.00	-3	7,066	-0.04%
2019/06/12	12	311.79	10	313.80	310.00	2	7,142	0.03%
2019/06/11	9	306.61	9	307.33	308.50	0	7,154	0.00%
2019/06/10	3	296.50	9	300.44	304.00	-6	7,170	-0.08%
2019/06/06	7	292.93	8	294.13	290.00	-1	7,179	-0.01%
2019/06/05	11	300.18	8	300.56	296.00	3	7,180	0.04%
2019/06/04	2	297.50	4	300.38	297.00	-2	7,220	-0.03%
2019/06/03	10.1	301.35	4	300.38	299.00	6.1	7,319	0.08%
2019/05/31	8	301.19	11	300.36	305.00	-3	7,381	-0.04%
2019/05/30	11	295.23	8	295.44	292.00	3	7,394	0.04%
2019/05/29	10	291.00	4	292.63	293.00	6	7,504	0.08%
2019/05/28	4	300.25	11	299.14	298.00	-7	7,571	-0.09%
2019/05/27	2	297.00	5	298.50	300.00	-3	7,738	-0.04%
2019/05/24	12	301.96	9	306.11	300.00	3	7,834	0.04%
2019/05/23	4	302.88	14	303.86	303.00	-10	7,892	-0.13%
2019/05/22	8	316.50	4	314.38	309.00	4	7,976	0.05%
2019/05/21	9	305.72	10	309.80	312.50	-1	8,000	-0.01%
2019/05/20	17	307.06	4	309.38	301.50	13	8,001	0.16%
2019/05/17	9	315.72	1	314.00	310.00	8	8,077	0.10%
2019/05/16	9	324.22	17	326.00	316.00	-8	8,134	-0.10%
2019/05/15	2	335.50	2	334.25	333.50	0	8,262	0.00%
2019/05/14	15	329.17	16	327.72	331.00	-1	8,506	-0.01%
2019/05/13	5	335.40	13	336.92	330.00	-8	8,614	-0.09%
2019/05/10	26	347.83	31	345.97	342.00	-5	8,615	-0.06%
2019/05/09	8	341.56	8	342.06	342.50	0	8,626	0.00%
2019/05/08	25	350.66	15	350.73	345.00	10	8,658	0.12%
2019/05/07	4	348.00	2	351.00	348.00	2	8,684	0.02%
2019/05/06	4	343.00	11	339.77	338.00	-7	8,922	-0.08%
2019/05/03	3	348.67	5	350.40	350.50	-2	8,966	-0.02%
2019/05/02	3	338.00	7	338.57	344.00	-4	9,028	-0.04%
2019/04/30	10	331.05	6	331.42	337.00	4	9,132	0.04%
2019/04/29	19	336.45	9	337.44	332.00	10	9,224	0.11%
2019/04/26	3	352.83	2	353.25	350.00	1	9,414	0.01%
2019/04/25	1	355.00	4	351.13	357.00	-3	9,504	-0.03%
2019/04/24	16	357.28	4	359.50	351.50	12	9,552	0.13%
2019/04/23	9	351.39	7	355.93	351.00	2	9,659	0.02%
2019/04/22	8	361.19	8	368.25	350.00	0	9,811	0.00%
2019/04/19	11	357.14	20.1	357.23	360.00	-9	9,935	-0.09%
2019/04/18	17.1	354.74	30	355.97	346.00	-13	10,022	-0.13%
2019/04/17	10	345.95	14	345.25	345.00	-4	9,944	-0.04%
2019/04/16	5	339.80	7	340.36	339.00	-2	9,991	-0.02%
2019/04/15	3	334.67	5	332.80	335.00	-2	10,134	-0.02%
2019/04/12	35	325.60	30.1	325.05	324.50	4.9	10,345	0.05%
2019/04/11	14	337.79	6	342.33	335.00	8	10,436	0.08%
2019/04/10	4	345.75	2	347.25	345.00	2	10,425	0.02%
2019/04/09	18.2	353.09	22.1	352.95	350.50	-3.9	10,552	-0.04%
2019/04/08	3	339.67	5	339.60	340.00	-2	10,527	-0.02%
2019/04/03	10	329.55	11	330.09	330.50	-1	10,551	-0.01%
2019/04/02	11.1	330.23	13	330.27	326.00	-1.9	10,601	-0.02%
2019/04/01	20	321.60	19	323.82	324.00	1	10,630	0.01%
2019/03/29	10	300.25	17	300.21	303.00	-7	10,399	-0.07%
2019/03/28	21	300.29	6	301.42	298.50	15	10,616	0.14%
2019/03/27	3	297.83	1	294.50	294.50	2	10,780	0.02%
2019/03/26	1	301.00	0	0.00	299.50	1	10,894	0.01%
2019/03/25	2	293.75	4	295.75	297.00	-2	11,040	-0.02%
2019/03/22	0	0.00	2	309.75	306.00	-2	11,121	-0.02%
2019/03/21	1	309.00	0	0.00	308.00	1	11,260	0.01%
2019/03/20	3	317.17	2	318.50	313.50	1	11,329	0.01%
2019/03/19	1	309.00	4	309.75	308.50	-3	11,396	-0.03%
2019/03/18	1	307.50	1	303.00	304.00	0	11,462	0.00%
2019/03/15	5	302.70	6	302.50	304.00	-1	11,610	-0.01%
2019/03/14	4	298.25	2	301.75	293.50	2	11,695	0.02%
2019/03/13	2	299.00	1	299.56	300.50	1	11,873	0.01%
2019/03/12	2	303.50	1	318.00	303.50	1	11,988	0.01%
2019/03/11	1	314.50	1	314.50	309.50	0	12,113	0.00%
2019/03/08	8	308.00	12	304.67	311.00	-4	12,398	-0.03%
2019/03/07	16	314.88	6	314.50	306.50	10	12,506	0.08%
2019/03/06	8	326.69	10	327.35	325.00	-2	12,647	-0.02%
2019/03/05	9	318.22	8	319.13	320.00	1	12,957	0.01%
2019/03/04	8	333.68	4	339.88	325.50	4	13,150	0.03%
2019/02/27	2	334.00	3	333.50	335.00	-1	13,118	-0.01%
2019/02/26	19	343.11	11	341.50	332.00	8	13,125	0.06%
2019/02/25	5	333.80	10	335.25	331.00	-5	13,139	-0.04%
2019/02/22	11	343.32	6	345.42	337.50	5	13,254	0.04%
2019/02/21	7	341.71	4	342.00	340.00	3	13,199	0.02%
2019/02/20	0	0.00	2	355.25	352.00	-2	13,176	-0.02%
2019/02/19	3	348.67	7	347.71	348.00	-4	13,351	-0.03%
2019/02/18	10	360.10	8	356.06	354.00	2	13,400	0.01%
2019/02/15	2	345.75	7	345.71	355.00	-5	13,390	-0.04%
2019/02/14	11	346.91	13	348.42	353.00	-2	13,391	-0.01%
2019/02/13	25	333.20	30	333.11	345.00	-5	13,300	-0.04%
2019/02/12	12	308.58	12.1	310.00	315.50	-0.1	13,159	0.00%
2019/02/11	6	293.25	3	295.00	292.00	3	13,198	0.02%
2019/01/30	0	0.00	0	289.00	290.00	0	13,395	0.00%
2019/01/29	6	280.25	11	279.82	282.50	-5	13,435	-0.04%
2019/01/28	15	294.50	17	294.09	288.00	-2	13,513	-0.01%
2019/01/25	19	285.39	16	282.97	290.00	3	13,660	0.02%
2019/01/24	4	268.25	2	268.75	264.00	2	13,485	0.01%
2019/01/23	6	264.01	3	265.67	266.00	3	13,405	0.02%
2019/01/22	4	269.00	4	267.88	269.00	0	13,586	0.00%
2019/01/21	9	267.83	11	267.86	266.50	-2	13,651	-0.01%
2019/01/18	22	262.50	15	261.87	263.00	7	13,694	0.05%
2019/01/17	7	276.00	6	275.42	272.00	1	13,546	0.01%
2019/01/16	4	272.00	4	273.13	273.50	0	13,588	0.00%
2019/01/15	4	266.13	10	266.00	271.50	-6	13,579	-0.04%
2019/01/14	2	274.38	8	274.06	265.50	-6	13,566	-0.04%
2019/01/11	16	291.97	15	292.87	287.50	1	13,568	0.01%
2019/01/10	11	286.86	9.2	288.76	292.00	1.8	13,508	0.01%
2019/01/09	8	279.06	9	282.06	277.00	-1	13,467	-0.01%
2019/01/08	3	270.67	2	271.75	271.50	1	13,496	0.01%
2019/01/07	11	269.27	8	271.13	273.00	3	13,563	0.02%
2019/01/04	18.1	245.32	21	247.71	256.00	-2.9	13,583	-0.02%
2019/01/03	16	267.56	13	265.04	252.50	3	13,569	0.02%
2019/01/02	2.1	277.21	2	275.75	273.00	0.1	13,637	0.00%
2018/12/28	10	287.85	12	283.13	280.50	-2	13,785	-0.01%
2018/12/27	9	283.78	9	280.72	290.00	0	13,841	0.00%
2018/12/26	1	281.40	1	279.00	264.00	0	13,798	0.00%
2018/12/25	10.1	276.41	14	275.96	275.50	-3.9	13,869	-0.03%
2018/12/24	4	288.63	1	292.00	290.00	3	13,824	0.02%
2018/12/21	27	288.02	26	288.87	298.00	1	13,950	0.01%
2018/12/20	32	298.84	25	300.26	294.00	7	13,820	0.05%
2018/12/19	13	317.08	12	317.63	313.50	1	13,677	0.01%
2018/12/18	6	319.83	9	320.89	317.50	-3	13,885	-0.02%
2018/12/17	7	315.57	12	316.13	324.00	-5	13,954	-0.04%
2018/12/14	8	318.06	6	313.58	315.00	2	13,977	0.01%
2018/12/13	15	326.60	14	328.86	328.00	1	13,889	0.01%
2018/12/12	23	329.04	17	331.06	330.00	6	13,877	0.04%
2018/12/11	14	321.25	15	318.17	315.50	-1	13,873	-0.01%
2018/12/10	17	314.38	16	312.25	316.50	1	13,931	0.01%
2018/12/07	9	323.33	9	321.83	323.50	0	13,904	0.00%
2018/12/06	18	325.92	25	327.24	319.50	-7	13,948	-0.05%
2018/12/05	9	346.06	8	348.00	346.00	1	13,847	0.01%
2018/12/04	10	365.10	18	364.56	361.50	-8	13,889	-0.06%
2018/12/03	17	382.96	14.1	379.77	375.00	3	13,917	0.02%
2018/11/30	17.1	359.57	16.1	360.79	366.00	1	13,691	0.01%
2018/11/29	17	356.76	13	358.31	356.00	4	13,528	0.03%
2018/11/28	69	343.62	64	344.10	344.50	5	13,391	0.04%
2018/11/27	21	317.69	28	320.70	334.00	-7	13,129	-0.05%
2018/11/26	3	305.50	4	303.88	304.00	-1	12,935	-0.01%
2018/11/23	6	299.67	5	301.30	295.00	1	12,923	0.01%
2018/11/22	11	308.23	5	304.40	299.50	6	12,835	0.05%
2018/11/21	15	306.13	17	307.44	312.00	-2	12,672	-0.02%
2018/11/20	6	295.67	6	296.17	295.50	0	12,488	0.00%
2018/11/19	2	291.50	4	291.63	296.00	-2	12,557	-0.02%
2018/11/16	8	304.94	17	305.09	292.00	-9	12,504	-0.07%
2018/11/15	6	300.50	13	297.85	302.00	-7	12,368	-0.06%
2018/11/14	12	296.38	13	296.58	294.00	-1	12,369	-0.01%
2018/11/13	26	292.52	26	292.46	294.50	0	12,439	0.00%
2018/11/12	22	294.80	21	290.45	297.00	1	12,329	0.01%
2018/11/09	12	293.00	17	294.47	294.00	-5	12,298	-0.04%
2018/11/08	31	302.55	25	301.72	292.50	6	12,225	0.05%
2018/11/07	31	292.13	26	292.79	296.50	5	12,146	0.04%
2018/11/06	19	287.63	29	281.83	278.00	-10	11,990	-0.08%
2018/11/05	16	290.50	19	292.97	299.00	-3	11,952	-0.03%
2018/11/02	18	287.28	17	285.88	287.00	1	11,943	0.01%
2018/11/01	13	268.42	9	267.67	270.00	4	11,716	0.03%
2018/10/30	68	220.88	25	221.46	223.50	43	11,666	0.37%
2018/10/29	24	209.00	45	211.56	220.50	-21	11,469	-0.18%
2018/10/26	15	210.57	10	212.20	200.50	5	11,380	0.04%
2018/10/25	27	217.31	25	217.14	214.50	2	11,212	0.02%
2018/10/24	33	241.42	36	242.50	238.00	-3	11,080	-0.03%
2018/10/23	8	248.38	6	249.08	245.50	2	10,927	0.02%
2018/10/22	11	246.27	14	249.82	257.00	-3	10,839	-0.03%
2018/10/19	17	249.59	14	249.36	246.50	3	10,748	0.03%
2018/10/18	21	270.14	14	269.93	265.00	7	10,581	0.07%
2018/10/17	9	265.67	12	267.13	269.50	-3	10,438	-0.03%
2018/10/16	30	268.17	32	269.44	258.50	-2	10,298	-0.02%
2018/10/15	11	258.95	9	259.78	262.50	2	10,177	0.02%
2018/10/12	24	258.48	19	259.29	260.00	5	10,046	0.05%
2018/10/11	16	247.50	15	248.53	246.50	1	9,807	0.01%
2018/10/09	27	255.56	30	259.02	267.00	-3	9,571	-0.03%
2018/10/08	18	260.94	18	260.83	253.00	0	9,293	0.00%
2018/10/05	33	285.29	21	285.31	275.00	12	9,026	0.13%
2018/10/04	6	310.67	7	307.21	304.50	-1	8,783	-0.01%
2018/10/03	8	318.75	10	318.10	312.50	-2	8,652	-0.02%
2018/10/02	12	335.71	13	333.96	333.50	-1	8,538	-0.01%
2018/10/01	4	333.25	5	333.80	339.00	-1	8,544	-0.01%
2018/09/28	30	334.92	25	338.12	336.50	5	8,532	0.06%
2018/09/27	14	335.36	55	336.41	320.00	-41	8,366	-0.49%
2018/09/26	15	344.87	18	342.44	344.00	-3	8,331	-0.04%
2018/09/25	101	342.34	62	347.54	348.50	39	8,202	0.48%	大買/
2018/09/21	19	323.71	18	327.17	331.50	1	7,889	0.01%
2018/09/20	7	299.57	7	299.57	301.50	0	7,700	0.00%
2018/09/19	10	299.50	11	297.68	291.50	-1	7,583	-0.01%
2018/09/18	10	296.15	7	295.29	291.50	3	7,552	0.04%
2018/09/17	27	311.81	21	309.43	306.00	6	7,493	0.08%
2018/09/14	23	301.76	26	303.58	314.00	-3	7,337	-0.04%
2018/09/13	16	292.00	16	290.41	285.50	0	7,191	0.00%
2018/09/12	15	299.53	14	297.61	294.00	1	7,042	0.01%
2018/09/11	23	310.41	27	308.41	314.50	-4	6,854	-0.06%
2018/09/10	42	306.77	34	306.74	301.00	8	6,685	0.12%
2018/09/07	17	353.41	13	354.65	334.00	4	6,490	0.06%
2018/09/06	9	360.72	10	360.25	364.50	-1	6,290	-0.02%
2018/09/05	9	354.72	10	356.00	352.00	-1	6,239	-0.02%
2018/09/04	16	347.88	17	349.59	354.00	-1	6,213	-0.02%
2018/09/03	20	366.78	21	368.69	355.00	-1	6,117	-0.02%
2018/08/31	11	391.55	9	392.33	392.00	2	6,010	0.03%
2018/08/30	14	409.43	16	409.63	405.50	-2	5,953	-0.03%
2018/08/29	3	391.33	4	389.38	394.00	-1	5,874	-0.02%
2018/08/28	14	384.36	2	384.50	384.00	12	5,878	0.20%
2018/08/27	1	380.00	4	378.88	389.00	-3	5,845	-0.05%
2018/08/24	20	371.05	28	370.16	368.00	-8	5,848	-0.14%
2018/08/23	20	385.13	20	385.15	387.50	0	5,850	0.00%
2018/08/22	7	390.07	6	386.58	382.00	1	5,934	0.02%
2018/08/21	12	383.13	14	387.04	393.00	-2	5,884	-0.03%
2018/08/20	32	367.02	34	370.35	366.00	-2	5,792	-0.03%
2018/08/17	3	408.17	5	399.20	393.50	-2	5,632	-0.04%
2018/08/16	7	400.00	9	401.44	409.50	-2	5,620	-0.04%
2018/08/15	3	407.17	3	398.83	399.50	0	5,601	0.00%
2018/08/14	17	405.68	18	407.89	419.00	-1	5,582	-0.02%
2018/08/13	16	416.19	29	423.16	404.50	-13	5,472	-0.24%
2018/08/10	20	446.98	20	445.15	449.00	0	5,458	0.00%
2018/08/09	16	450.94	14	448.64	438.00	2	5,486	0.04%
2018/08/08	7	477.50	5	476.20	464.50	2	5,522	0.04%
2018/08/07	4	501.13	5	501.60	505.00	-1	5,553	-0.02%
2018/08/06	3	478.50	3	482.83	485.50	0	5,681	0.00%
2018/08/03	15	472.30	15	470.13	475.00	0	5,806	0.00%
2018/08/02	12	468.50	13	472.46	479.00	-1	5,715	-0.02%
2018/08/01	3	501.67	2	504.00	504.00	1	5,685	0.02%
2018/07/31	3	519.33	2	520.00	517.00	1	5,673	0.02%
2018/07/30	3	523.00	2	519.50	523.00	1	5,675	0.02%
2018/07/27	2	538.01	2	539.49	541.00	0	5,696	0.00%
2018/07/26	15	535.27	14	536.21	536.00	1	5,742	0.02%
2018/07/25	11	522.36	10	526.00	530.00	1	5,681	0.02%
2018/07/24	1	511.00	2	501.00	513.00	-1	5,654	-0.02%
2018/07/23	4	493.00	3	505.33	498.00	1	5,649	0.02%
2018/07/20	39	538.13	27	517.59	511.00	12	5,609	0.21%
2018/07/19	4	526.28	7	523.74	534.00	-3	5,531	-0.05%
2018/07/18	2	508.00	2	513.00	504.00	0	5,504	0.00%
2018/07/17	3	512.00	2	513.00	500.00	1	5,495	0.02%
2018/07/16	2	525.94	2	521.00	520.00	0	5,490	0.00%
2018/07/13	1	517.00	0	0.00	512.00	1	5,569	0.02%
2018/07/12	2	520.50	2	512.50	510.00	0	5,587	0.00%
2018/07/11	9	509.78	9	510.67	514.00	0	5,616	0.00%
2018/07/10	16	522.00	16	524.25	521.00	0	5,676	0.00%
2018/07/09	7	510.64	7	507.43	513.00	0	5,778	0.00%
2018/07/06	4	477.50	7	480.29	493.50	-3	5,705	-0.05%
2018/07/05	2	462.00	1	456.00	449.00	1	5,618	0.02%
2018/07/04	12	461.25	12	463.42	455.00	0	5,605	0.00%
2018/07/03	1	489.00	1	485.50	485.50	0	5,552	0.00%
2018/07/02	1	492.50	1	483.50	482.00	0	5,554	0.00%
2018/06/29	4	502.75	4	500.50	507.00	0	5,526	0.00%
2018/06/28	2	525.50	2	520.99	505.00	0	5,486	0.00%
2018/06/27	2	511.50	4	522.50	528.00	-2	5,472	-0.04%
2018/06/26	25	506.18	23	509.35	501.00	2	5,420	0.04%
2018/06/25	7	489.14	7.1	488.62	490.50	-0.1	5,367	0.00%
2018/06/21	6	507.92	6	503.17	514.00	0	5,355	0.00%
2018/06/20	3	497.33	3	497.17	491.50	0	5,376	0.00%
2018/06/19	1	516.00	2	506.50	505.00	-1	5,417	-0.02%
2018/06/15	3	531.00	4	518.75	519.00	-1	5,434	-0.02%
2018/06/14	8	525.50	7	525.71	529.00	1	5,431	0.02%
2018/06/13	7	522.57	7	524.86	516.00	0	5,460	0.00%
2018/06/12	3	555.97	6	555.67	546.00	-3	5,540	-0.05%
2018/06/11	15	551.80	12	556.25	551.00	3	5,489	0.05%
2018/06/08	0	0.00	2	535.00	542.00	-2	5,448	-0.04%
2018/06/07	5	571.20	1	554.00	554.00	4	5,420	0.07%
2018/06/06	3	568.00	10	567.40	567.00	-7	5,440	-0.13%
2018/06/05	4	544.50	7	545.57	560.00	-3	5,434	-0.06%
2018/06/04	6	568.50	7	567.57	564.00	-1	5,369	-0.02%
2018/06/01	3	584.67	3	579.67	571.00	0	5,380	0.00%
2018/05/31	17	619.35	17	620.75	593.00	0	5,309	0.00%
2018/05/30	6	600.33	6	600.83	621.00	0	5,183	0.00%
2018/05/29	5	590.20	3	589.33	584.00	2	5,073	0.04%
2018/05/28	5	581.80	6	577.50	575.00	-1	5,012	-0.02%
2018/05/25	4	554.00	4	564.25	568.00	0	4,972	0.00%
2018/05/24	4	533.50	4	535.75	544.00	0	4,904	0.00%
2018/05/23	11	536.36	9	533.11	538.00	2	4,852	0.04%
2018/05/22	9	555.11	8	551.38	542.00	1	4,766	0.02%
2018/05/21	5	561.60	3	561.00	561.00	2	4,740	0.04%
2018/05/18	13	556.77	18	555.06	561.00	-5	4,711	-0.11%
2018/05/17	13	584.31	13	575.85	560.00	0	4,688	0.00%
2018/05/16	28	602.75	29	613.21	580.00	-1	4,606	-0.02%
2018/05/15	32	595.09	13	583.00	580.00	19	4,474	0.42%
2018/05/14	7	558.29	8	573.65	583.00	-1	4,405	-0.02%
2018/05/11	17	532.41	26	532.04	530.00	-9	4,252	-0.21%
2018/05/10	3.1	499.43	2	500.00	500.00	1.1	4,107	0.03%
2018/05/09	24	509.50	24	510.50	500.00	0	4,106	0.00%
2018/05/08	9	498.22	10	501.15	497.00	-1	4,061	-0.02%
2018/05/07	1	480.00	1	490.50	490.50	0	4,035	0.00%
2018/05/04	4	485.75	2	481.00	474.00	2	4,039	0.05%
2018/05/03	4	503.25	4	497.88	491.00	0	4,058	0.00%
2018/05/02	4	488.38	4	490.50	492.50	0	4,034	0.00%
2018/04/30	7	483.93	7	481.07	483.00	0	4,050	0.00%
2018/04/27	4	487.88	2	486.75	488.00	2	4,112	0.05%
2018/04/26	3	488.00	5	483.70	477.50	-2	4,229	-0.05%
2018/04/25	2	468.50	2	481.00	475.50	0	4,248	0.00%
2018/04/24	8	491.88	2	477.00	475.00	6	4,281	0.14%
2018/04/23	2	513.50	2	512.50	508.00	0	4,248	0.00%
2018/04/20	5	510.40	9	510.33	508.00	-4	4,268	-0.09%
2018/04/19	18	536.56	14	535.79	523.00	4	4,248	0.09%
2018/04/18	16	514.00	15	509.93	520.00	1	4,163	0.02%
2018/04/17	5	513.40	8	508.13	505.00	-3	4,186	-0.07%
2018/04/16	7	509.75	4.2	512.94	519.00	2.8	4,225	0.07%
2018/04/13	11	497.08	17	498.85	493.00	-6	4,196	-0.14%
2018/04/12	2	469.25	2	475.00	475.00	0	4,055	0.00%
2018/04/11	12	466.21	15	467.17	465.00	-3	4,120	-0.07%
2018/04/10	5	471.10	4	460.38	458.50	1	4,164	0.02%
2018/04/09	1	464.50	3	466.33	472.00	-2	4,251	-0.05%
2018/04/03	3	452.33	3	464.00	464.00	0	4,209	0.00%
2018/04/02	2	449.00	2	449.50	449.50	0	4,213	0.00%
2018/03/31	6	458.92	2	456.25	455.00	4	4,237	0.09%
2018/03/30	3	468.50	3	468.83	470.00	0	4,282	0.00%
2018/03/29	10	468.60	10	466.85	463.50	0	4,333	0.00%
2018/03/28	2	466.00	2	464.00	464.00	0	4,310	0.00%
2018/03/27	3	466.67	3	467.50	472.00	0	4,289	0.00%
2018/03/26	2	445.75	3	448.00	452.00	-1	4,301	-0.02%
2018/03/23	3	454.33	3	447.50	443.50	0	4,316	0.00%
2018/03/22	20	474.03	23	475.15	469.00	-3	4,303	-0.07%
2018/03/21	14	463.43	3	459.50	459.50	11	4,226	0.26%
2018/03/20	4	452.25	5	453.60	458.00	-1	4,227	-0.02%
2018/03/19	16	470.31	17	463.97	449.50	-1	4,232	-0.02%
2018/03/16	15	459.23	14	461.68	460.00	1	4,192	0.02%
2018/03/15	4	441.50	5	442.60	443.00	-1	4,104	-0.02%
2018/03/14	2.1	441.00	3	441.50	441.50	-1	4,184	-0.02%
2018/03/13	2	444.75	14	445.50	443.00	-12	4,320	-0.28%
2018/03/12	6	439.75	8	443.19	440.00	-2	4,373	-0.05%
2018/03/09	3	431.83	2	426.50	426.50	1	4,372	0.02%
2018/03/08	5	427.30	5	426.50	425.50	0	4,415	0.00%
2018/03/07	7	421.86	7	426.43	422.50	0	4,473	0.00%
2018/03/06	13	412.50	11	414.68	417.00	2	4,507	0.04%
2018/03/05	5	404.50	0	0.00	402.00	5	4,602	0.11%
2018/03/02	1	414.00	1	409.00	409.00	0	4,618	0.00%
2018/03/01	1	419.00	1	421.50	421.50	0	4,643	0.00%
2018/02/27	5	420.60	2	422.00	426.00	3	4,686	0.06%
2018/02/26	3	422.67	2	419.00	419.00	1	4,705	0.02%
2018/02/23	0	0.00	5	421.00	420.00	-5	4,754	-0.11%
2018/02/22	2	417.50	2	422.25	424.00	0	4,884	0.00%
2018/02/21	2	428.25	2	429.50	421.00	0	5,035	0.00%
2018/02/12	1	405.00	1	407.00	405.50	0	5,021	0.00%
2018/02/09	14	399.11	11	401.41	402.00	3	5,047	0.06%
2018/02/08	9	413.06	3	415.00	415.00	6	5,024	0.12%
2018/02/07	6	423.08	10	430.75	433.00	-4	5,016	-0.08%
2018/02/06	24	410.10	16	404.88	394.00	8	5,086	0.16%
2018/02/05	14	431.00	11	433.18	437.00	3	5,229	0.06%
2018/02/02	5	445.30	3	444.83	445.00	2	5,378	0.04%
2018/02/01	11	451.55	9	449.89	451.00	2	5,463	0.04%
2018/01/31	3	433.00	7	433.79	446.00	-4	5,546	-0.07%
2018/01/30	1	445.50	1	440.50	440.50	0	5,568	0.00%
2018/01/29	0	0.00	7	444.00	438.50	-7	5,573	-0.13%
2018/01/26	13	442.62	6	446.00	438.00	7	5,604	0.12%
2018/01/25	7	457.71	4	456.63	452.50	3	5,576	0.05%
2018/01/24	15	470.83	20	467.68	468.50	-5	5,552	-0.09%
2018/01/23	18	478.03	10	470.25	467.50	8	5,557	0.14%
2018/01/22	32	462.67	31	465.06	479.00	1	5,541	0.02%
2018/01/19	2	441.75	9	440.28	442.00	-7	5,490	-0.13%
2018/01/18	15	439.10	9.2	441.73	439.00	5.8	5,512	0.11%
2018/01/17	2	430.25	7	427.14	427.50	-5	5,514	-0.09%
2018/01/16	4	439.75	5	439.20	433.00	-1	5,546	-0.02%
2018/01/15	2	428.50	1	430.00	432.00	1	5,556	0.02%
2018/01/12	2	430.50	1	433.00	433.00	1	5,644	0.02%
2018/01/11	5	417.70	7	426.29	431.50	-2	5,738	-0.03%
2018/01/10	5	432.60	9	429.44	417.00	-4	5,738	-0.07%
2018/01/09	10	444.15	11.1	445.68	445.50	-1.1	5,716	-0.02%
2018/01/08	2	431.00	2	434.00	435.00	0	5,727	0.00%
2018/01/05	11	440.09	9	437.28	433.50	2	5,733	0.03%
2018/01/04	13	430.00	8	435.00	430.00	5	5,747	0.09%
2018/01/03	18	423.00	19	426.11	429.00	-1	5,736	-0.02%

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－15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－16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－16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

富邦-新店券商分點個股進出
富邦-新店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-新店 券商分點個股進出 富邦-新店 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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析