環球晶 (6488)-元大-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
423.0
漲跌
▼1.0
漲幅
-0.24%
成交量
1,198張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

環球晶 (6488)籌碼相關－元大-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

元大-新竹券商分點個股進出
元大-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
2024/11/20	38	424.08	0	0.00	424.00	38	1,301	2.92%
2024/11/19	2	425.02	0	0.00	429.50	2	1,294	0.16%
2024/11/18	0	427.50	0	0.00	428.50	0	1,288	0.00%
2024/11/15	0	424.29	0	0.00	427.50	0	1,291	0.00%
2024/11/14	0.4	427.36	0	0.00	424.00	0.4	1,285	0.03%
2024/11/13	0	0.00	0.1	439.50	440.00	-0.1	1,264	0.00%
2024/11/12	0.4	437.36	0	436.50	432.50	0.4	1,268	0.03%
2024/11/11	0.1	439.37	0	439.00	439.00	0.1	1,249	0.00%
2024/11/08	4	425.63	0.1	430.20	426.50	3.9	1,217	0.32%
2024/11/07	2	405.25	0	0.00	406.00	2	1,207	0.17%
2024/11/06	20.3	402.02	0	0.00	402.00	20.3	1,184	1.71%
2024/11/05	22	418.86	0	0.00	418.00	22	1,206	1.82%
2024/11/01	0.3	415.20	0	0.00	418.00	0.3	1,260	0.02%
2024/10/29	1.3	421.77	0	0.00	419.50	1.3	1,275	0.10%
2024/10/28	0	433.50	0	0.00	430.00	0	1,283	0.00%
2024/10/24	0	432.00	0	0.00	430.00	0	1,340	0.00%
2024/10/23	1.1	431.75	0	0.00	431.00	1.1	1,363	0.08%
2024/10/21	0.1	430.00	0	0.00	433.00	0.1	1,409	0.01%
2024/10/18	1.2	435.22	1.1	439.23	430.00	0.1	1,432	0.01%
2024/10/17	0.1	442.00	0	0.00	438.50	0.1	1,454	0.00%
2024/10/16	0	0.00	0.5	444.00	443.00	-0.5	1,474	-0.03%
2024/10/15	2	445.25	0	0.00	445.00	2	1,484	0.13%
2024/10/14	0	0.00	0	446.00	444.00	0	1,481	0.00%
2024/10/11	1	446.00	0	0.00	445.00	1	1,498	0.07%
2024/10/09	0	0.00	0	440.50	438.50	0	1,502	0.00%
2024/10/08	0.3	440.69	0	0.00	440.50	0.3	1,505	0.02%
2024/10/07	3.2	446.42	0	0.00	446.00	3.2	1,522	0.21%
2024/10/04	0.2	452.25	0.1	451.50	450.00	0.1	1,543	0.01%
2024/10/01	0.2	454.75	2	452.50	452.50	-1.8	1,549	-0.12%
2024/09/30	0.2	456.11	0	0.00	455.00	0.2	1,590	0.01%
2024/09/27	0.2	464.25	0	0.00	461.00	0.2	1,610	0.01%
2024/09/26	0	0.00	7	463.00	461.50	-7	1,648	-0.42%
2024/09/25	3.1	465.52	0	467.17	464.50	3.1	1,702	0.18%
2024/09/24	0.4	459.86	0	0.00	456.00	0.4	1,703	0.02%
2024/09/23	1	458.50	0	0.00	464.00	1	1,706	0.06%
2024/09/20	6	467.00	2	467.50	464.00	4	1,700	0.24%
2024/09/19	0.2	460.75	0	0.00	462.50	0.2	1,680	0.01%
2024/09/16	0	0.00	2.2	461.23	461.00	-2.2	1,699	-0.13%
2024/09/12	0.1	460.00	0.3	460.00	460.00	-0.2	1,754	-0.01%
2024/09/10	0	450.00	0	0.00	451.00	0	1,783	0.00%
2024/09/09	0	448.50	0	0.00	451.00	0	1,813	0.00%
2024/09/05	1	453.04	0	457.00	449.00	1	1,838	0.05%
2024/09/04	0.3	458.72	0	465.00	457.00	0.3	1,840	0.02%
2024/09/03	0	484.00	0	0.00	485.50	0	1,825	0.00%
2024/09/02	0.1	488.00	1	485.00	485.00	-1	1,836	-0.05%
2024/08/30	0	0.00	1	485.50	484.50	-1	1,849	-0.05%
2024/08/29	1	475.00	0	0.00	478.00	1	1,874	0.05%
2024/08/28	0	475.00	0	0.00	480.00	0	1,888	0.00%
2024/08/27	0	0.00	2	473.50	473.00	-2	1,924	-0.10%
2024/08/26	0	488.00	0	0.00	480.50	0	1,932	0.00%
2024/08/21	0.1	481.50	0	0.00	479.50	0.1	1,955	0.01%
2024/08/20	0	0.00	0	491.00	489.50	0	1,959	0.00%
2024/08/19	0	0.00	0.1	485.70	487.50	-0.1	1,958	0.00%
2024/08/16	2	482.75	0.3	481.50	479.00	1.7	1,952	0.09%
2024/08/15	1.3	476.24	1	478.00	475.50	0.3	1,953	0.02%
2024/08/14	2	471.25	0	0.00	485.00	2	1,950	0.10%
2024/08/13	0.1	465.00	0	0.00	461.50	0.1	1,937	0.01%
2024/08/12	1	458.00	1.4	467.51	466.00	-0.4	1,939	-0.02%
2024/08/09	1	448.56	1	456.00	454.00	0	1,940	0.00%
2024/08/08	0.1	448.46	0	0.00	443.00	0.1	1,915	0.01%
2024/08/07	2.7	452.06	1	460.00	460.50	1.7	1,899	0.09%
2024/08/06	1	462.98	1.5	452.87	468.50	-0.5	1,852	-0.03%
2024/08/05	0.8	465.80	1.5	455.18	454.00	-0.7	1,850	-0.04%
2024/08/02	1.2	499.52	0	506.00	503.00	1.2	1,858	0.07%
2024/08/01	1.1	517.72	0	0.00	512.00	1.1	1,867	0.06%
2024/07/31	1.2	492.29	1	500.99	496.00	0.2	1,923	0.01%
2024/07/30	0.4	489.87	0	0.00	493.50	0.4	1,928	0.02%
2024/07/29	1.3	505.92	0	503.00	498.00	1.3	1,917	0.07%
2024/07/26	0.5	506.73	0	507.00	506.00	0.5	1,903	0.03%
2024/07/23	1.2	512.21	0	0.00	512.00	1.2	1,883	0.06%
2024/07/22	2.6	528.73	0	532.00	519.00	2.6	1,866	0.14%
2024/07/19	0.5	552.36	0	0.00	544.00	0.5	1,847	0.03%
2024/07/18	3	565.63	0.5	562.01	565.00	2.5	1,824	0.14%
2024/07/17	0.1	580.00	0	0.00	576.00	0.1	1,800	0.00%
2024/07/16	0	0.00	2	584.00	584.00	-2	1,804	-0.11%
2024/07/15	0	0.00	2	588.50	588.00	-2	1,848	-0.11%
2024/07/11	0.2	588.50	0.1	589.48	587.00	0.1	1,871	0.01%
2024/07/10	0.1	586.09	0	0.00	588.00	0.1	1,897	0.01%
2024/07/09	1.2	579.04	0	0.00	580.00	1.2	1,910	0.06%
2024/07/08	0	585.00	0	0.00	593.00	0	1,928	0.00%
2024/07/05	1	580.00	1.1	580.09	582.00	-0.1	1,916	-0.01%
2024/07/04	1	580.99	2	580.00	581.00	-1	1,919	-0.05%
2024/07/03	0	562.00	1	560.99	560.00	-1	1,893	-0.05%
2024/07/02	2	566.00	2	562.50	563.00	0	1,883	0.00%
2024/07/01	1	568.92	2.3	564.35	565.00	-1.3	1,857	-0.07%
2024/06/27	0.1	539.93	2	539.00	538.00	-1.9	1,841	-0.10%
2024/06/26	0	0.00	3	530.00	530.00	-3	1,909	-0.16%
2024/06/25	1	530.00	1	530.00	528.00	0	1,950	0.00%
2024/06/24	1.1	531.15	1	532.00	530.00	0.1	2,049	0.00%
2024/06/21	0.1	542.00	0	541.00	540.00	0.1	2,084	0.00%
2024/06/20	4	543.76	0	544.00	543.00	4	2,085	0.19%
2024/06/19	1	548.99	2	545.00	540.00	-1	2,104	-0.05%
2024/06/18	0	0.00	0.5	533.00	532.00	-0.5	2,116	-0.02%
2024/06/17	1.1	529.19	0	0.00	530.00	1.1	2,136	0.05%
2024/06/14	4.5	532.47	4	530.75	534.00	0.5	2,162	0.02%
2024/06/13	1	537.00	1	540.01	543.00	0	2,133	0.00%
2024/06/12	0	538.00	0.1	542.00	543.00	-0.1	2,156	0.00%
2024/06/11	0.1	535.00	0	0.00	535.00	0.1	2,173	0.00%
2024/06/07	0.5	538.00	0.7	538.31	542.00	-0.2	2,193	-0.01%
2024/06/06	0.6	534.99	1.6	532.13	533.00	-1	2,190	-0.05%
2024/06/05	2	530.00	2.1	531.02	529.00	-0.1	2,203	0.00%
2024/06/04	0	535.00	0	0.00	533.00	0	2,306	0.00%
2024/06/03	0	0.00	0	531.00	534.00	0	2,321	0.00%
2024/05/31	0.1	526.00	1	528.00	527.00	-0.9	2,311	-0.04%
2024/05/30	0	0.00	0	521.00	521.00	0	2,287	0.00%
2024/05/29	0	0.00	2	528.00	527.00	-2	2,295	-0.09%
2024/05/27	0.5	526.01	1	524.00	526.00	-0.5	2,322	-0.02%
2024/05/24	0	525.00	0	0.00	525.00	0	2,337	0.00%
2024/05/23	0	0.00	1	517.00	520.00	-1	2,336	-0.04%
2024/05/22	0	0.00	0	519.00	520.00	0	2,339	0.00%
2024/05/17	1	517.00	0	0.00	519.00	1	2,341	0.04%
2024/05/16	0	516.00	0	0.00	517.00	0	2,341	0.00%
2024/05/15	0	0.00	0	512.00	513.00	0	2,356	0.00%
2024/05/14	0	0.00	0	514.00	513.00	0	2,410	0.00%
2024/05/13	1.1	516.86	0	0.00	516.00	1.1	2,405	0.04%
2024/05/10	0	512.00	0	0.00	515.00	0	2,393	0.00%
2024/05/09	0.5	505.22	1	505.01	504.00	-0.5	2,383	-0.02%
2024/05/08	1.3	511.53	0	0.00	512.00	1.3	2,359	0.06%
2024/05/07	0	0.00	0	525.00	527.00	0	2,318	0.00%
2024/05/06	0	527.00	0.1	528.20	529.00	0	2,289	0.00%
2024/05/02	0.1	515.83	0	0.00	514.00	0.1	2,206	0.01%
2024/04/30	1	521.01	0	0.00	522.00	1	2,189	0.05%
2024/04/26	0.1	515.00	0	515.00	511.00	0.1	2,197	0.00%
2024/04/25	0.3	511.13	0	519.00	507.00	0.3	2,201	0.02%
2024/04/24	0	518.00	0	525.00	525.00	0	2,208	0.00%
2024/04/23	0.1	506.86	0.1	507.00	504.00	0.1	2,218	0.00%
2024/04/22	0.4	508.90	4	514.00	503.00	-3.6	2,215	-0.16%
2024/04/19	1	527.61	18	527.83	520.00	-17	2,190	-0.78%
2024/04/18	0.1	550.00	4	553.00	547.00	-3.9	2,135	-0.18%
2024/04/16	3.3	540.65	0.1	537.02	535.00	3.2	2,109	0.15%
2024/04/15	12.3	547.31	0.3	551.99	545.00	11.9	2,076	0.58%
2024/04/12	4.2	553.05	0	0.00	545.00	4.2	2,053	0.20%
2024/04/11	8.9	549.24	0.4	550.00	545.00	8.5	2,023	0.42%
2024/04/10	0	556.00	0	0.00	553.00	0	2,012	0.00%
2024/04/09	1.1	553.92	0	551.00	551.00	1.1	2,031	0.06%
2024/04/08	0.7	549.94	0	0.00	551.00	0.7	2,025	0.04%
2024/04/03	2	557.99	0	0.00	555.00	2	2,018	0.10%
2024/04/02	3	559.68	0	562.00	558.00	3	2,034	0.15%
2024/04/01	0.6	566.53	0	0.00	563.00	0.6	2,051	0.03%
2024/03/29	3	553.33	6	559.67	580.00	-3	2,023	-0.15%
2024/03/28	0	0.00	0	553.00	555.00	0	1,949	0.00%
2024/03/27	13.2	546.69	9	549.33	548.00	4.1	1,912	0.22%
2024/03/26	4.6	572.17	8	567.63	565.00	-3.4	1,809	-0.19%
2024/03/25	2.1	585.58	1	582.00	582.00	1.1	1,778	0.06%
2024/03/22	5	599.00	5	593.80	592.00	0	1,772	0.00%
2024/03/21	3	603.33	6	607.17	607.00	-3	1,757	-0.17%
2024/03/20	4	599.25	3	601.67	594.00	1	1,768	0.06%
2024/03/19	3	587.00	5	594.80	593.00	-2	1,744	-0.11%
2024/03/18	2	576.00	1	577.00	576.00	1	1,727	0.06%
2024/03/15	7.2	577.51	9	572.89	576.00	-1.8	1,790	-0.10%
2024/03/14	1.2	589.33	2	598.50	592.00	-0.8	1,753	-0.05%
2024/03/13	9	612.56	7	607.71	609.00	2	1,739	0.11%
2024/03/12	0	0.00	1	612.00	612.00	-1	1,717	-0.06%
2024/03/11	17	605.71	7.5	608.27	608.00	9.5	1,713	0.55%
2024/03/08	9.1	615.06	9.6	615.32	606.00	-0.6	1,720	-0.03%
2024/03/07	2	593.48	1	596.96	596.00	1	1,631	0.06%
2024/03/06	0	576.00	0	0.00	576.00	0	1,599	0.00%
2024/03/04	0.5	571.99	0	569.00	572.00	0.5	1,665	0.03%
2024/03/01	0	0.00	0	559.00	560.00	0	1,729	0.00%
2024/02/29	0	560.67	2	558.51	558.00	-2	1,719	-0.12%
2024/02/27	0	564.00	1	576.00	555.00	-1	1,691	-0.06%
2024/02/26	0	578.00	2	573.00	575.00	-2	1,691	-0.12%
2024/02/23	3	575.00	1.1	568.34	568.00	1.9	1,688	0.11%
2024/02/22	1.1	568.19	1	570.00	575.00	0.1	1,685	0.00%
2024/02/21	0	561.00	0	0.00	562.00	0	1,683	0.00%
2024/02/20	3.1	556.10	1	559.00	560.00	2.1	1,680	0.12%
2024/02/19	0	561.00	2	558.50	560.00	-2	1,688	-0.12%
2024/02/16	2.1	560.05	0	0.00	562.00	2.1	1,715	0.12%
2024/02/15	12	560.74	16	558.25	555.00	-4	1,696	-0.23%
2024/02/05	0	577.00	0	0.00	579.00	0	1,651	0.00%
2024/02/02	0.2	580.00	0	0.00	579.00	0.2	1,653	0.01%
2024/02/01	0.1	576.04	0	0.00	577.00	0.1	1,665	0.01%
2024/01/31	0.3	585.00	0	0.00	579.00	0.3	1,705	0.01%
2024/01/30	0.1	588.00	1	589.00	586.00	-0.9	1,721	-0.05%
2024/01/29	0	586.00	0	0.00	588.00	0	1,764	0.00%
2024/01/26	0	585.00	0	0.00	584.00	0	1,792	0.00%
2024/01/25	3	590.33	3	590.33	594.00	0	1,813	0.00%
2024/01/23	1	588.02	1	595.00	597.00	0	1,844	0.00%
2024/01/22	1	589.00	0	0.00	589.00	1	1,831	0.05%
2024/01/19	8	575.63	6	577.50	582.00	2	1,830	0.11%
2024/01/18	0	577.86	1	580.00	580.00	-1	1,820	-0.05%
2024/01/17	0	583.80	1	579.00	577.00	-1	1,797	-0.06%
2024/01/16	0	592.00	0	0.00	591.00	0	1,767	0.00%
2024/01/15	0.1	600.06	0	0.00	603.00	0.1	1,751	0.01%
2024/01/12	0	598.00	2	595.00	598.00	-2	1,745	-0.11%
2024/01/11	3	598.33	0	598.00	601.00	3	1,737	0.17%
2024/01/10	0	584.00	0.2	588.00	588.00	-0.1	1,727	-0.01%
2024/01/09	0	588.00	0	0.00	589.00	0	1,729	0.00%
2024/01/08	0	585.00	1	590.00	586.00	-1	1,727	-0.06%
2024/01/05	1	585.00	0	585.00	584.00	1	1,726	0.06%
2024/01/04	1.2	577.67	1.1	577.91	579.00	0.1	1,719	0.01%
2024/01/03	1.2	571.51	3	568.00	573.00	-1.8	1,725	-0.11%
2024/01/02	0.1	580.85	0.1	580.00	580.00	0	1,688	0.00%
2023/12/29	2	587.50	1	584.00	587.00	1	1,674	0.06%
2023/12/28	12.7	589.20	10	589.90	588.00	2.7	1,668	0.16%
2023/12/27	1.2	598.92	6	597.50	598.00	-4.8	1,629	-0.29%
2023/12/25	2	612.00	0	0.00	608.00	2	1,600	0.12%
2023/12/21	0	0.00	0.3	614.90	614.00	-0.3	1,576	-0.02%
2023/12/20	1	614.00	0	0.00	613.00	1	1,570	0.06%
2023/12/19	1	620.00	2.5	614.20	615.00	-1.5	1,553	-0.10%
2023/12/18	4	629.50	3	628.00	626.00	1	1,534	0.07%
2023/12/15	3.3	627.06	2.3	625.48	628.00	1	1,520	0.06%
2023/12/14	1	612.00	0	613.00	613.00	1	1,461	0.07%
2023/12/13	1	608.00	1	619.00	610.00	0	1,447	0.00%
2023/12/12	5.3	613.30	3.5	607.54	622.00	1.8	1,439	0.12%
2023/12/11	0	588.00	0.2	584.50	589.00	-0.2	1,389	-0.01%
2023/12/08	0	0.00	0.1	580.00	579.00	-0.1	1,389	-0.01%
2023/12/07	0	0.00	0.3	576.00	575.00	-0.3	1,380	-0.02%
2023/12/06	0	0.00	2	594.00	587.00	-2	1,365	-0.15%
2023/12/05	1	595.00	0	591.00	594.00	1	1,361	0.07%
2023/12/04	1	592.00	3	590.00	589.00	-2	1,333	-0.15%
2023/11/30	0	0.00	0	587.22	584.00	0	1,291	0.00%
2023/11/29	1	584.00	0	0.00	584.00	1	1,259	0.08%
2023/11/28	0	0.00	4	563.25	580.00	-4	1,217	-0.33%
2023/11/27	0	0.00	1.1	538.88	537.00	-1.1	1,148	-0.09%
2023/11/24	0	0.00	1	538.00	535.00	-1	1,140	-0.09%
2023/11/21	0	0.00	0	531.00	532.00	0	1,120	0.00%
2023/11/20	0.1	525.00	0	0.00	526.00	0.1	1,126	0.00%
2023/11/16	2	531.50	0	533.00	536.00	2	1,127	0.18%
2023/11/15	0	0.00	0.2	533.67	532.00	-0.2	1,113	-0.01%
2023/11/13	1	524.00	2	521.99	522.00	-1	1,087	-0.09%
2023/11/09	1	513.94	1	508.00	514.00	0	1,090	0.00%
2023/11/08	3.1	512.45	3.1	513.67	512.00	0	1,091	0.00%
2023/11/07	2	518.96	0	0.00	521.00	2	1,048	0.19%
2023/11/06	2	519.50	0.8	514.00	520.00	1.2	1,042	0.12%
2023/11/03	1	510.00	3	508.67	510.00	-2	1,007	-0.20%
2023/11/02	2	505.99	2.1	502.98	506.00	-0.1	1,005	-0.01%
2023/11/01	1	495.33	0.1	495.29	499.50	0.9	989	0.09%
2023/10/31	0	477.58	0.1	476.50	474.50	0	959	0.00%
2023/10/30	0.1	475.50	0	0.00	481.50	0.1	998	0.01%
2023/10/27	0.1	470.20	0	0.00	470.00	0.1	1,007	0.00%
2023/10/26	0.3	464.41	0	464.00	462.50	0.3	1,009	0.03%
2023/10/25	0	477.00	0	0.00	476.50	0	1,011	0.00%
2023/10/24	0	474.57	0	0.00	474.50	0	1,024	0.00%
2023/10/20	0	480.00	0	0.00	480.00	0	1,069	0.00%
2023/10/19	0	477.50	0	0.00	478.00	0	1,079	0.00%
2023/10/18	0	479.50	0	0.00	477.00	0	1,097	0.00%
2023/10/17	0	481.50	2	481.50	478.00	-2	1,099	-0.18%
2023/10/16	0	475.00	0	0.00	478.00	0	1,122	0.00%
2023/10/13	1	480.00	0	479.00	481.00	1	1,171	0.09%
2023/10/12	0	474.60	0	0.00	481.00	0	1,194	0.00%
2023/10/11	0	0.00	5	473.00	471.50	-5	1,224	-0.41%
2023/10/06	1.1	459.32	0	0.00	459.50	1.1	1,239	0.09%
2023/10/05	0	457.19	0	0.00	461.00	0	1,284	0.00%
2023/10/04	0.1	455.00	0	0.00	453.50	0.1	1,285	0.01%
2023/10/03	0	463.00	0	0.00	462.00	0	1,280	0.00%
2023/10/02	1	460.50	0	0.00	463.00	1	1,292	0.08%
2023/09/28	2	459.50	0	0.00	453.50	2	1,294	0.15%
2023/09/27	0	462.50	0	0.00	462.00	0	1,285	0.00%
2023/09/25	0	476.00	0	0.00	474.00	0	1,288	0.00%
2023/09/22	0	476.00	0	0.00	474.50	0	1,290	0.00%
2023/09/20	0.1	475.30	0	0.00	472.50	0.1	1,285	0.01%
2023/09/19	0	482.33	1	482.50	480.50	-1	1,285	-0.08%
2023/09/18	0	480.50	0	483.00	483.00	0	1,295	0.00%
2023/09/15	1.1	484.09	0	0.00	483.00	1.1	1,319	0.08%
2023/09/14	2	477.20	1	479.00	478.50	1	1,303	0.08%
2023/09/13	2	460.78	0.2	461.00	461.00	1.8	1,287	0.14%
2023/09/12	0	463.50	0	0.00	465.50	0	1,286	0.00%
2023/09/11	0	463.00	2.3	463.00	462.50	-2.3	1,286	-0.18%
2023/09/08	0	461.22	1	459.00	459.00	-1	1,289	-0.08%
2023/09/07	0	470.38	0	471.00	468.00	0	1,303	0.00%
2023/09/06	0.1	475.46	0.1	475.00	473.00	0	1,307	0.00%
2023/09/05	0	475.50	0	0.00	475.50	0	1,307	0.00%
2023/09/04	1	475.00	0	0.00	474.00	1	1,318	0.08%
2023/09/01	0.2	467.75	0	467.00	467.00	0.2	1,326	0.01%
2023/08/31	0.2	462.95	0	0.00	459.00	0.2	1,325	0.01%
2023/08/30	0	463.50	0	0.00	463.50	0	1,321	0.00%
2023/08/29	0	459.50	0	0.00	461.50	0	1,329	0.00%
2023/08/25	0	0.00	0	456.50	454.50	0	1,325	0.00%
2023/08/24	3	460.83	0	0.00	461.00	3	1,337	0.22%
2023/08/23	1	449.50	1	458.00	460.00	0	1,364	0.00%
2023/08/22	0	450.00	0	0.00	447.50	0	1,385	0.00%
2023/08/21	0	450.00	0	0.00	447.00	0	1,398	0.00%
2023/08/18	0	457.00	0	458.00	456.00	0	1,396	0.00%
2023/08/17	0	457.43	0	453.00	457.50	0	1,405	0.00%
2023/08/16	0	450.64	0	0.00	451.00	0	1,404	0.00%
2023/08/15	0.1	461.05	0	0.00	458.00	0.1	1,403	0.01%
2023/08/14	0.2	466.51	1	469.00	463.50	-0.8	1,414	-0.06%
2023/08/10	0.1	475.00	0	475.00	472.00	0.1	1,428	0.01%
2023/08/09	0.3	480.81	0	0.00	479.00	0.3	1,421	0.02%
2023/08/08	3.4	488.52	0	484.50	481.00	3.4	1,423	0.24%
2023/08/07	0.1	497.41	0	0.00	495.00	0.1	1,406	0.00%
2023/08/04	0.1	504.00	0	0.00	501.00	0.1	1,408	0.01%
2023/08/02	0.2	500.75	0	508.00	499.00	0.2	1,403	0.01%
2023/08/01	0	512.91	0.1	516.00	512.00	-0.1	1,369	0.00%
2023/07/28	0.1	518.00	0	0.00	519.00	0.1	1,357	0.00%
2023/07/27	0.1	514.00	0	0.00	512.00	0.1	1,391	0.01%
2023/07/25	1	523.00	0	0.00	523.00	1	1,383	0.07%
2023/07/24	0.1	510.00	0	0.00	508.00	0.1	1,366	0.01%
2023/07/21	0.1	514.00	1	506.00	511.00	-0.9	1,369	-0.07%
2023/07/20	0.1	523.00	0	520.00	520.00	0.1	1,369	0.01%
2023/07/19	1.2	529.67	0	529.54	517.00	1.2	1,359	0.09%
2023/07/18	0.1	532.27	0.1	527.16	542.00	0	1,334	0.00%
2023/07/17	0.2	529.57	1.1	529.09	530.00	-0.9	1,298	-0.07%
2023/07/14	13.2	527.61	16.3	531.53	532.00	-3.1	1,315	-0.24%
2023/07/13	1.1	518.91	5.1	518.76	514.00	-4	1,286	-0.31%
2023/07/12	6.1	516.80	1.1	515.61	515.00	5	1,264	0.40%
2023/07/11	0.2	496.24	0	0.00	495.50	0.2	1,228	0.02%
2023/07/10	2	491.25	0	0.00	490.00	2	1,249	0.16%
2023/07/07	1.1	490.18	0	491.50	491.00	1.1	1,255	0.09%
2023/07/04	0	0.00	0	505.00	503.00	0	1,266	0.00%
2023/07/03	0.1	500.00	0	0.00	498.00	0.1	1,267	0.01%
2023/06/30	1	497.00	0	0.00	497.00	1	1,292	0.08%
2023/06/29	0	497.33	0	0.00	498.00	0	1,293	0.00%
2023/06/27	0.1	493.50	0	493.00	494.00	0.1	1,336	0.01%
2023/06/26	0.1	494.17	0.5	496.50	491.50	-0.4	1,335	-0.03%
2023/06/21	9.2	495.80	13.2	497.35	493.50	-4	1,335	-0.30%
2023/06/20	2	509.50	1	510.00	507.00	1	1,331	0.08%
2023/06/19	0	512.00	0	513.00	511.00	0	1,367	0.00%
2023/06/16	4	513.00	3	514.67	513.00	1	1,372	0.07%
2023/06/15	2	514.51	0.1	516.00	516.00	2	1,368	0.14%
2023/06/13	0	0.00	12	517.58	518.00	-12	1,462	-0.82%
2023/06/12	1	509.00	0	0.00	509.00	1	1,466	0.07%
2023/06/09	1	509.00	1	512.99	511.00	0	1,481	0.00%
2023/06/08	3	509.33	3	509.33	507.00	0	1,496	0.00%
2023/06/07	2	508.50	2	513.00	514.00	0	1,504	0.00%
2023/06/06	0	508.00	0.1	511.00	511.00	-0.1	1,506	-0.01%
2023/06/02	2	503.50	2	504.50	505.00	0	1,531	0.00%
2023/06/01	0	505.00	1	503.00	504.00	-1	1,540	-0.06%
2023/05/31	1	504.00	1	506.00	504.00	0	1,563	0.00%
2023/05/30	3	507.00	3	508.67	509.00	0	1,566	0.00%
2023/05/29	1	513.00	2	510.97	507.00	-1	1,584	-0.06%
2023/05/26	3	498.50	13	501.00	499.00	-10	1,568	-0.64%
2023/05/25	8	491.31	7	490.57	491.50	1	1,559	0.06%
2023/05/24	1	489.50	2	489.00	492.00	-1	1,566	-0.06%
2023/05/23	10	489.00	0	0.00	491.00	10	1,569	0.64%
2023/05/19	6	484.08	7	485.00	484.50	-1	1,568	-0.06%
2023/05/16	1	475.50	0	0.00	475.50	1	1,568	0.06%
2023/05/15	0	466.75	0	0.00	465.00	0	1,582	0.00%
2023/05/12	1	464.00	1	465.00	464.00	0	1,595	0.00%
2023/05/11	0	469.26	7	467.21	466.50	-7	1,594	-0.44%
2023/05/10	3.1	472.93	5	471.00	471.00	-1.9	1,612	-0.12%
2023/05/09	2	478.50	0	0.00	477.00	2	1,620	0.12%
2023/05/08	2	480.25	2	481.75	479.50	0	1,648	0.00%
2023/05/05	1	475.50	1	477.50	479.00	0	1,667	0.00%
2023/05/04	5	474.50	5	472.00	475.00	0	1,707	0.00%
2023/05/03	2.1	474.53	7	476.79	472.50	-4.9	1,713	-0.29%
2023/05/02	10	489.75	1	486.50	491.00	9	1,702	0.53%
2023/04/28	0	483.27	10	485.25	481.00	-10	1,778	-0.56%
2023/04/26	6	475.24	1	474.00	476.50	5	1,821	0.28%
2023/04/25	11	480.36	7	477.00	478.50	4	1,846	0.22%
2023/04/24	0	477.90	0	0.00	477.00	0	1,855	0.00%
2023/04/21	3.1	482.68	5	481.60	477.00	-1.9	1,880	-0.10%
2023/04/20	2.1	481.06	1	482.00	482.00	1.1	1,892	0.06%
2023/04/19	11.3	489.03	23	487.30	481.00	-11.7	1,930	-0.61%
2023/04/18	15	505.46	1.1	498.55	497.50	13.9	1,898	0.73%
2023/04/17	1	508.01	11	507.45	507.00	-10	1,900	-0.53%
2023/04/14	5	517.00	2	514.00	514.00	3	1,911	0.16%
2023/04/13	0	513.25	10.1	512.02	517.00	-10	1,919	-0.52%
2023/04/12	1.1	514.30	0	0.00	518.00	1.1	1,901	0.06%
2023/04/10	5	521.80	0	0.00	519.00	5	1,914	0.26%
2023/04/06	0	0.00	1	513.00	512.00	-1	1,899	-0.05%
2023/03/31	3	523.00	0	0.00	518.00	3	1,918	0.16%
2023/03/29	2	511.00	1	515.00	511.00	1	1,915	0.05%
2023/03/28	3	519.00	0	0.00	517.00	3	1,917	0.16%
2023/03/27	4.1	528.00	8	527.00	528.00	-3.9	1,907	-0.20%
2023/03/24	7	525.86	3	527.33	525.00	4	1,921	0.21%
2023/03/23	3	521.00	2.1	521.05	526.00	1	1,916	0.05%
2023/03/22	2.2	514.81	9.1	519.11	523.00	-6.9	1,904	-0.36%
2023/03/21	0	0.00	0.1	508.00	509.00	-0.1	1,883	-0.01%
2023/03/20	0	503.00	0	0.00	506.00	0	1,889	0.00%
2023/03/17	2	498.26	2	506.50	502.00	0	1,896	0.00%
2023/03/16	5.1	498.07	0	503.00	505.00	5.1	1,864	0.27%
2023/03/15	2	495.66	2	488.50	487.50	0	1,844	0.00%
2023/03/14	6.2	492.00	0	0.00	488.50	6.2	1,835	0.34%
2023/03/13	0.3	497.28	0	0.00	497.00	0.3	1,835	0.02%
2023/03/10	0	505.00	0	0.00	504.00	0	1,829	0.00%
2023/03/09	0	0.00	0	518.00	514.00	0	1,864	0.00%
2023/03/08	3	517.00	1.1	514.00	517.00	1.9	1,879	0.10%
2023/03/07	0	516.67	0	0.00	515.00	0	1,900	0.00%
2023/03/06	2	509.94	0.1	511.00	510.00	1.9	1,897	0.10%
2023/03/03	4.1	507.51	4	506.50	504.00	0.1	1,917	0.00%
2023/03/02	0.1	510.62	0	0.00	508.00	0.1	1,953	0.00%
2023/03/01	0	510.38	0	0.00	512.00	0	1,982	0.00%
2023/02/24	1	517.01	1	516.00	512.00	0	1,982	0.00%
2023/02/23	0	517.00	0	0.00	525.00	0	1,983	0.00%
2023/02/22	0	509.70	0	0.00	511.00	0	2,040	0.00%
2023/02/21	0	522.46	0	0.00	523.00	0	2,073	0.00%
2023/02/20	0	520.00	0	0.00	521.00	0	2,164	0.00%
2023/02/17	0	517.33	0	0.00	517.00	0	2,283	0.00%
2023/02/16	2	517.50	2	520.50	519.00	0	2,347	0.00%
2023/02/15	3.1	516.35	3	513.33	513.00	0.1	2,482	0.00%
2023/02/14	5	519.61	5	521.00	524.00	0	2,580	0.00%
2023/02/13	0	519.75	10	518.50	523.00	-10	2,613	-0.38%
2023/02/10	8	533.88	8	533.00	531.00	0	2,653	0.00%
2023/02/09	0	0.00	2	539.00	543.00	-2	2,682	-0.07%
2023/02/08	2	539.00	0	0.00	540.00	2	2,716	0.07%
2023/02/06	0.1	523.71	2	525.00	524.00	-1.9	2,853	-0.07%
2023/02/03	0	0.00	2	542.00	542.00	-2	2,857	-0.07%
2023/02/02	0	0.00	1	544.00	547.00	-1	2,880	-0.03%
2023/02/01	0	524.00	0	0.00	527.00	0	2,873	0.00%
2023/01/31	0.1	521.00	1.3	523.00	523.00	-1.2	2,892	-0.04%
2023/01/30	3	510.67	4.1	516.70	530.00	-1.1	2,883	-0.04%
2023/01/16	1	490.50	2.5	489.92	493.50	-1.5	2,834	-0.05%
2023/01/13	10	483.55	9.1	484.61	486.00	0.9	2,810	0.03%
2023/01/12	13	476.69	12	477.42	481.00	1	2,796	0.03%
2023/01/11	2	475.74	4.1	476.13	477.00	-2	2,791	-0.07%
2023/01/10	1	466.04	3	468.33	470.00	-2	2,790	-0.07%
2023/01/09	4.1	456.32	9	462.87	468.00	-5	2,799	-0.18%
2023/01/06	1	440.00	6	443.50	445.00	-5	2,772	-0.18%
2023/01/05	14	441.21	7	436.79	436.00	7	2,791	0.25%
2023/01/04	5	437.04	8	442.44	443.00	-3	2,809	-0.11%
2023/01/03	0	434.50	2	436.50	438.00	-2	2,842	-0.07%
2022/12/30	15	435.40	9	429.78	427.50	6	2,854	0.21%
2022/12/29	1	424.50	1	424.50	430.50	0	2,868	0.00%
2022/12/28	4.1	430.88	5	430.40	428.00	-0.9	2,899	-0.03%
2022/12/27	3	440.34	3	440.50	440.00	0	2,910	0.00%
2022/12/26	1	434.51	0	0.00	438.00	1	2,937	0.03%
2022/12/23	3	436.00	3	437.83	435.50	0	2,979	0.00%
2022/12/22	7	447.07	7.5	448.10	447.00	-0.5	2,987	-0.02%
2022/12/21	4	447.50	4	443.38	441.50	0	3,010	0.00%
2022/12/20	4	458.13	4	454.13	443.50	0	3,051	0.00%
2022/12/19	4	451.88	5.5	456.89	455.50	-1.5	3,079	-0.05%
2022/12/16	9	458.61	4	458.00	455.50	5	3,084	0.16%
2022/12/15	0.1	469.50	5	469.60	471.50	-5	3,080	-0.16%
2022/12/14	0	0.00	2.1	468.67	470.50	-2.1	3,097	-0.07%
2022/12/13	2	459.51	0	0.00	454.50	2	3,089	0.07%
2022/12/12	2	456.03	3	457.50	460.50	-1	3,086	-0.03%
2022/12/09	10	467.15	7	464.50	463.00	3	3,108	0.10%
2022/12/08	6	459.94	6	463.92	464.00	0	3,111	0.00%
2022/12/07	11	470.17	2	466.50	462.00	9	3,132	0.29%
2022/12/06	2	477.00	3	473.00	476.50	-1	3,112	-0.03%
2022/12/05	2	494.00	1.1	494.82	485.50	0.9	3,110	0.03%
2022/12/02	0	487.00	0	0.00	489.00	0	3,109	0.00%
2022/12/01	0	0.00	1	486.00	486.00	-1	3,123	-0.03%
2022/11/30	3	468.33	1	470.50	470.00	2	3,087	0.06%
2022/11/29	4	464.87	2	466.50	465.00	2	3,087	0.07%
2022/11/28	2.1	470.88	1	473.00	472.00	1.1	3,071	0.03%
2022/11/25	0	479.16	0.1	480.50	480.00	0	3,082	0.00%
2022/11/24	2.1	484.68	1	480.02	484.50	1.1	3,066	0.04%
2022/11/23	0.1	472.00	1	470.50	466.00	-0.9	3,034	-0.03%
2022/11/22	0	0.00	1	469.00	476.50	-1	3,032	-0.03%
2022/11/21	2.1	474.04	0	0.00	475.00	2.1	3,019	0.07%
2022/11/18	2.1	473.41	7	473.50	476.00	-4.9	3,014	-0.16%
2022/11/17	1.2	487.14	5	484.50	486.00	-3.8	2,952	-0.13%
2022/11/16	5.1	494.12	15	492.30	495.00	-9.9	2,918	-0.34%
2022/11/15	17	479.24	6	483.51	499.00	11	2,841	0.39%
2022/11/14	2	460.93	2	463.00	463.50	0	2,743	0.00%
2022/11/11	0.1	447.73	1.1	443.09	460.00	-1	2,687	-0.04%
2022/11/10	2	414.50	2	421.50	424.00	0	2,573	0.00%
2022/11/09	1	404.00	1.3	401.97	402.00	-0.3	2,506	-0.01%
2022/11/08	0	0.00	0.2	391.17	391.00	-0.2	2,482	-0.01%
2022/11/07	0	0.00	0	385.00	382.50	0	2,425	0.00%
2022/11/04	1	375.00	0	375.00	379.50	1	2,415	0.04%
2022/11/03	8	368.06	11	367.96	372.00	-3	2,390	-0.13%
2022/11/02	18.1	366.15	17	364.18	362.50	1	2,358	0.04%
2022/11/01	0	0.00	0.1	364.50	359.50	-0.1	2,257	0.00%
2022/10/31	0	0.00	0	358.00	358.50	0	2,272	0.00%
2022/10/28	1	343.00	1	346.50	350.00	0	2,254	0.00%
2022/10/27	2.1	351.31	1.1	351.64	354.00	1	2,250	0.04%
2022/10/26	4	336.00	4	336.88	341.50	0	2,251	0.00%
2022/10/25	1.1	343.31	1	342.00	335.50	0.1	2,242	0.01%
2022/10/24	1	342.00	0	0.00	340.50	1	2,264	0.04%
2022/10/21	4	341.50	5	340.40	339.00	-1	2,266	-0.04%
2022/10/20	3.1	339.68	3	337.50	341.00	0.1	2,280	0.00%
2022/10/19	2	350.94	2	347.50	342.50	0	2,289	0.00%
2022/10/18	4	348.38	3	350.00	350.00	1	2,305	0.04%
2022/10/17	0	335.00	1	340.13	351.50	-1	2,354	-0.04%
2022/10/14	0.1	352.50	0	346.63	353.00	0.1	2,372	0.00%
2022/10/13	1.2	338.84	0	0.00	333.50	1.2	2,417	0.05%
2022/10/12	5	342.00	4	342.13	344.00	1	2,419	0.04%
2022/10/11	1.4	341.94	2	340.75	340.50	-0.6	2,422	-0.03%
2022/10/07	9	383.78	10	378.50	374.00	-1	2,419	-0.04%
2022/10/06	7	386.00	5	382.61	388.50	2	2,431	0.08%
2022/10/05	17	384.18	18	385.03	384.50	-1	2,444	-0.04%
2022/10/04	1	376.50	0	374.00	376.50	1	2,452	0.04%
2022/10/03	6.1	355.50	9	358.22	359.00	-2.9	2,449	-0.12%
2022/09/30	4	361.50	1	348.00	366.50	3	2,450	0.12%
2022/09/29	6.1	358.21	6	359.00	359.50	0.1	2,451	0.00%
2022/09/28	12.1	376.38	15	366.63	362.00	-2.9	2,461	-0.12%
2022/09/27	5.1	370.93	4	371.00	378.00	1.1	2,458	0.04%
2022/09/26	6.1	391.32	5	389.60	382.00	1.1	2,447	0.05%
2022/09/23	7	414.07	7	409.21	408.00	0	2,455	0.00%
2022/09/22	6	415.01	7	416.71	416.50	-1	2,497	-0.04%
2022/09/21	2.2	427.34	2	422.50	422.50	0.2	2,562	0.01%
2022/09/20	1.1	436.86	1	434.00	434.00	0.1	2,603	0.00%
2022/09/19	2	431.50	1	431.50	431.50	1	2,630	0.04%
2022/09/16	2.1	438.81	1	432.00	432.00	1.1	2,637	0.04%
2022/09/15	6	451.33	4	458.50	450.00	2	2,637	0.08%
2022/09/14	2	455.00	4	453.38	455.00	-2	2,663	-0.08%
2022/09/13	12	464.92	12	464.25	464.00	0	2,660	0.00%
2022/09/12	6	470.08	3	467.83	468.50	3	2,681	0.11%
2022/09/08	7	453.57	9	456.22	458.00	-2	2,706	-0.07%
2022/09/07	5.1	440.89	8	441.69	440.00	-2.9	2,715	-0.11%
2022/09/06	1	451.50	1	452.00	452.00	0	2,699	0.00%
2022/09/05	6	453.75	11	452.91	453.00	-5	2,704	-0.18%
2022/09/02	4	471.75	4	469.50	466.00	0	2,719	0.00%
2022/09/01	3.1	472.27	6	468.58	471.50	-3	2,727	-0.11%
2022/08/31	5	479.51	3	483.00	486.00	2	2,755	0.07%
2022/08/30	4	482.75	1	478.53	482.00	3	2,744	0.11%
2022/08/29	6.3	469.04	7	469.71	471.00	-0.7	2,740	-0.02%
2022/08/26	7	503.00	6	504.33	500.00	1	2,726	0.04%
2022/08/25	0	0.00	3	501.00	501.00	-3	2,747	-0.11%
2022/08/24	1	495.96	4	493.13	489.00	-3	2,761	-0.11%
2022/08/23	7	489.43	7	490.79	490.50	0	2,831	0.00%
2022/08/22	11.1	505.70	9	498.56	497.00	2.1	2,895	0.07%
2022/08/19	4	514.25	4	511.75	514.00	0	2,890	0.00%
2022/08/18	11	497.27	9	503.22	506.00	2	2,873	0.07%
2022/08/17	14	507.00	7	506.86	503.00	7	2,864	0.24%
2022/08/16	3	500.17	9.2	506.40	509.00	-6.2	2,871	-0.22%
2022/08/15	10.1	484.80	12	493.08	495.00	-1.9	2,840	-0.07%
2022/08/12	14	481.54	13	483.12	484.50	1	2,828	0.04%
2022/08/11	2	481.75	8	481.73	481.50	-6	2,846	-0.21%
2022/08/10	12	467.79	3	466.17	464.00	9	2,850	0.32%
2022/08/09	19	475.24	20.1	475.48	475.00	-1.1	2,861	-0.04%
2022/08/08	12	470.38	9	472.00	474.00	3	2,896	0.10%
2022/08/05	10	461.50	7	469.44	475.50	3	2,966	0.10%
2022/08/04	9	451.56	12	449.21	448.00	-3	2,946	-0.10%
2022/08/03	9	455.17	13	456.31	457.50	-4	2,951	-0.14%
2022/08/02	8	446.69	18.1	448.03	455.00	-10.1	2,956	-0.34%
2022/08/01	4.1	456.52	15	456.90	462.50	-11	2,954	-0.37%
2022/07/29	27	462.17	17	456.65	454.00	10	2,974	0.34%
2022/07/28	29	461.40	29.1	462.66	459.00	-0.1	2,996	0.00%
2022/07/27	12	446.10	15.1	449.59	459.50	-3.1	3,024	-0.10%
2022/07/26	13.1	447.08	11	445.59	446.00	2.1	3,003	0.07%
2022/07/25	18.1	461.42	12.3	460.24	461.00	5.8	2,993	0.20%
2022/07/22	27.2	467.62	28.1	477.13	478.00	-1	2,992	-0.03%
2022/07/21	21.1	453.98	14.1	456.84	465.00	7	3,011	0.23%
2022/07/20	13.3	441.97	21.1	452.38	449.50	-7.8	3,009	-0.26%
2022/07/19	8	422.88	8	428.06	430.50	0	2,986	0.00%
2022/07/18	17	436.09	16	435.31	436.50	1	2,973	0.03%
2022/07/15	18	422.00	22.1	427.08	435.50	-4.1	2,952	-0.14%
2022/07/14	9	409.72	14	419.75	422.00	-5	2,945	-0.17%
2022/07/13	24.1	415.74	10	408.60	408.50	14.1	2,908	0.48%
2022/07/12	7	412.92	6	411.17	403.50	1	2,880	0.04%
2022/07/11	10.1	434.57	9	435.89	435.50	1.1	2,857	0.04%
2022/07/08	8.1	437.43	14.5	434.49	433.50	-6.4	2,844	-0.22%
2022/07/07	11.1	416.55	8	420.56	423.50	3.1	2,822	0.11%
2022/07/06	5.2	419.95	8.3	413.55	407.50	-3.1	2,814	-0.11%
2022/07/05	7.3	420.23	8	425.25	428.00	-0.7	2,787	-0.03%
2022/07/04	4	432.91	2.4	431.08	430.50	1.6	2,771	0.06%
2022/07/01	21.1	447.23	16	439.50	436.50	5.1	2,738	0.19%
2022/06/30	10.1	461.19	21	458.60	453.00	-10.9	2,687	-0.40%
2022/06/29	26.5	475.28	24	469.79	475.50	2.5	2,631	0.09%
2022/06/28	30.2	502.28	28	491.63	493.00	2.2	2,549	0.09%
2022/06/27	1	518.96	7.8	520.51	519.00	-6.8	2,498	-0.27%
2022/06/24	5.3	499.73	4	498.38	492.00	1.3	2,467	0.05%
2022/06/23	21.1	495.64	11.5	498.44	497.00	9.6	2,459	0.39%
2022/06/22	12.2	509.34	10	503.20	501.00	2.2	2,455	0.09%
2022/06/21	1.1	509.73	3	521.33	521.00	-1.9	2,429	-0.08%
2022/06/20	9.7	524.91	6	511.17	502.00	3.7	2,415	0.16%
2022/06/17	4	538.22	3	536.00	530.00	1	2,381	0.04%
2022/06/16	39.5	577.30	18	561.61	558.00	21.5	2,362	0.91%
2022/06/15	15	577.93	7	577.57	576.00	8	2,360	0.34%
2022/06/14	1.2	570.67	2	580.00	584.00	-0.8	2,421	-0.03%
2022/06/13	4.2	583.07	2.6	579.31	577.00	1.6	2,456	0.07%
2022/06/10	1	612.00	1	616.00	617.00	0	2,452	0.00%
2022/06/09	17	616.53	24	626.12	625.00	-7	2,452	-0.29%
2022/06/08	8.1	608.24	4	607.00	606.00	4.1	2,400	0.17%
2022/06/07	1.1	609.09	0	0.00	608.00	1.1	2,419	0.04%
2022/06/06	0.1	612.00	0	0.00	618.00	0.1	2,428	0.00%
2022/06/02	0	618.00	0	0.00	626.00	0	2,463	0.00%
2022/06/01	0.1	623.00	0	0.00	622.00	0.1	2,500	0.00%
2022/05/31	16	618.13	12.1	619.40	624.00	3.9	2,499	0.15%
2022/05/30	16	599.88	32.4	588.18	604.00	-16.4	2,425	-0.68%
2022/05/27	4	545.25	28	555.04	557.00	-24	2,347	-1.02%
2022/05/26	16	546.44	3	541.00	538.00	13	2,358	0.55%
2022/05/25	0	0.00	14	548.21	547.00	-14	2,377	-0.59%
2022/05/24	39.1	553.13	20	546.00	540.00	19.1	2,407	0.79%
2022/05/23	19	577.05	9	571.78	567.00	10	2,377	0.42%
2022/05/20	9.1	569.03	10	572.60	574.00	-0.9	2,382	-0.04%
2022/05/19	0	556.00	1	575.00	575.00	-1	2,374	-0.04%
2022/05/18	33.1	575.82	29	576.31	575.00	4.1	2,354	0.17%
2022/05/17	7	564.29	7	573.43	574.00	0	2,334	0.00%
2022/05/16	8.2	566.41	7	569.30	561.00	1.2	2,328	0.05%
2022/05/13	18.2	558.81	26	544.81	556.00	-7.8	2,284	-0.34%
2022/05/12	19	519.27	5	514.40	514.00	14	2,236	0.63%
2022/05/11	12	532.58	12	534.25	533.00	0	2,286	0.00%
2022/05/10	11	522.91	13	526.77	527.00	-2	2,348	-0.09%
2022/05/09	7	532.57	4	530.75	528.00	3	2,396	0.13%
2022/05/06	3.1	549.39	3.1	547.70	554.00	0.1	2,483	0.00%
2022/05/05	9.1	552.92	12	578.67	569.00	-2.9	2,574	-0.11%
2022/05/04	18.1	541.34	21	545.81	543.00	-2.9	2,529	-0.11%
2022/05/03	2.1	517.05	4.1	517.49	519.00	-2.1	2,508	-0.08%
2022/04/29	14.1	523.50	8	519.88	520.00	6.1	2,569	0.24%
2022/04/28	7.1	504.65	7	517.00	516.00	0.1	2,592	0.00%
2022/04/27	10.3	497.77	7	502.29	498.00	3.3	2,596	0.13%
2022/04/26	1.1	552.21	0	548.00	531.00	1	2,571	0.04%
2022/04/25	0.3	554.51	1	550.23	549.00	-0.7	2,611	-0.03%
2022/04/22	0	581.33	0	0.00	579.00	0	2,619	0.00%
2022/04/21	0.1	592.00	0	0.00	592.00	0.1	2,645	0.00%
2022/04/20	3.5	593.81	0	0.00	580.00	3.5	2,695	0.13%
2022/04/19	0	0.00	1	606.00	601.00	-1	2,754	-0.04%
2022/04/18	0	601.00	0	0.00	600.00	0	2,788	0.00%
2022/04/15	1.1	606.00	0	0.00	602.00	1.1	2,794	0.04%
2022/04/14	0	0.00	1	618.98	623.00	-1	2,796	-0.04%
2022/04/13	0	616.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	8.2	619.04	7	619.29	612.00	1.2	2,839	0.04%
2022/04/11	1.1	647.24	1	645.00	630.00	0.1	2,830	0.00%
2022/04/08	0	0.00	5	653.40	654.00	-5	2,850	-0.18%
2022/04/07	2	663.00	4.2	663.59	663.00	-2.2	2,862	-0.08%
2022/04/06	2	666.50	1	668.00	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	2.1	671.91	0	0.00	672.00	2.1	2,961	0.07%
2022/03/28	0	660.00	0	0.00	661.00	0	3,022	0.00%
2022/03/24	3	669.00	0	0.00	685.00	3	2,991	0.10%
2022/03/23	1	669.00	0	673.00	673.00	1	2,997	0.03%
2022/03/22	1.1	676.68	1	670.00	674.00	0.1	3,025	0.00%
2022/03/18	1.2	683.04	0	0.00	674.00	1.2	3,026	0.04%
2022/03/17	2	667.50	1.4	674.85	679.00	0.6	3,000	0.02%
2022/03/16	2	628.00	2	635.00	634.00	0	2,934	0.00%
2022/03/15	2.2	613.60	7	612.57	606.00	-4.8	2,888	-0.17%
2022/03/14	0	0.00	1	651.00	642.00	-1	2,880	-0.03%
2022/03/11	2	640.97	2	634.00	638.00	0	2,886	0.00%
2022/03/10	8	645.87	7.1	643.60	640.00	1	2,894	0.03%
2022/03/09	2	635.97	0	633.54	629.00	2	2,881	0.07%
2022/03/08	3	623.67	0	622.00	615.00	3	2,874	0.10%
2022/03/07	3.4	643.63	1	619.00	625.00	2.4	2,849	0.08%
2022/03/04	0.4	683.29	4	675.75	671.00	-3.6	2,799	-0.13%
2022/03/03	6	705.00	0	0.00	690.00	6	2,801	0.21%
2022/03/02	0	696.00	0	0.00	698.00	0	2,822	0.00%
2022/03/01	1	691.00	0	700.00	700.00	1	2,839	0.04%
2022/02/25	1	680.05	0	693.82	688.00	1	2,907	0.03%
2022/02/24	0.6	697.36	1	696.99	686.00	-0.4	2,908	-0.01%
2022/02/23	0	708.00	0	0.00	710.00	0	2,923	0.00%
2022/02/22	2.1	710.41	2	704.00	705.00	0.1	2,936	0.00%
2022/02/21	1	711.04	1	714.00	720.00	0	2,919	0.00%
2022/02/18	0	718.67	0	720.67	715.00	0	2,926	0.00%
2022/02/17	0	723.00	0	720.00	717.00	0	2,919	0.00%
2022/02/16	1.1	725.24	1	725.00	722.00	0.1	2,917	0.00%
2022/02/15	1	729.96	1	722.99	719.00	0	2,924	0.00%
2022/02/14	3.2	721.00	3	719.00	719.00	0.2	2,917	0.01%
2022/02/11	2	712.54	2	725.02	735.00	0	2,921	0.00%
2022/02/10	3	727.64	3.2	731.86	732.00	-0.2	2,865	-0.01%
2022/02/09	7.3	703.95	12.1	700.51	699.00	-4.8	2,804	-0.17%
2022/02/08	8.4	698.52	13.1	696.56	694.00	-4.7	2,763	-0.17%
2022/02/07	3.3	717.26	2.1	727.91	720.00	1.2	2,658	0.04%
2022/01/26	0.1	769.61	0	0.00	771.00	0.1	2,581	0.00%
2022/01/25	4.2	771.06	1.1	770.33	769.00	3	2,621	0.12%
2022/01/24	4.1	785.53	0	0.00	781.00	4.1	2,620	0.16%
2022/01/21	2.5	780.69	0	0.00	764.00	2.5	2,591	0.10%
2022/01/20	0.3	788.73	0	793.00	785.00	0.3	2,557	0.01%
2022/01/19	3	794.33	1.1	773.92	795.00	2	2,525	0.08%
2022/01/18	4.2	810.89	0	0.00	800.00	4.2	2,476	0.17%
2022/01/17	1	843.98	2	841.00	841.00	-1	2,431	-0.04%
2022/01/14	2.2	859.39	1	857.00	860.00	1.2	2,393	0.05%
2022/01/13	3	883.00	3	889.00	884.00	0	2,366	0.00%
2022/01/12	3	874.31	5.2	876.04	872.00	-2.2	2,330	-0.09%
2022/01/11	1	822.00	1	842.95	820.00	0	2,252	0.00%
2022/01/10	3	832.00	1	828.00	838.00	2	2,225	0.09%
2022/01/07	3	836.69	2	855.50	834.00	1	2,242	0.04%
2022/01/06	3	848.68	1	868.00	845.00	2	2,238	0.09%
2022/01/05	1	883.01	0	881.00	879.00	1	2,240	0.04%
2022/01/04	0	0.00	4.1	889.49	885.00	-4.1	2,239	-0.18%
2022/01/03	6.1	874.00	0	0.00	871.00	6.1	2,234	0.27%
2021/12/30	2	887.50	2	881.53	888.00	0	2,236	0.00%
2021/12/29	3	876.33	3	891.57	875.00	0	2,236	0.00%
2021/12/28	2	871.50	1.1	863.52	872.00	1	2,230	0.04%
2021/12/27	0	862.25	0	0.00	857.00	0	2,238	0.00%
2021/12/24	1	845.01	1	852.00	846.00	0	2,234	0.00%
2021/12/23	1.2	846.04	1.1	825.87	846.00	0.1	2,237	0.00%
2021/12/21	0	0.00	0	804.00	802.00	0	2,211	0.00%
2021/12/16	1	823.00	0	0.00	821.00	1	2,223	0.04%
2021/12/14	0	798.15	0	0.00	795.00	0	2,193	0.00%
2021/12/13	0	810.00	0	0.00	804.00	0	2,186	0.00%
2021/12/10	1	812.91	2	810.52	813.00	-1	2,201	-0.05%
2021/12/09	1	808.00	1	820.00	809.00	0	2,201	0.00%
2021/12/08	1	810.00	1	819.00	806.00	0	2,203	0.00%
2021/12/07	1.1	801.05	0	806.00	801.00	1	2,206	0.05%
2021/12/06	1.1	812.51	0	0.00	812.00	1.1	2,189	0.05%
2021/12/03	1	819.00	1.1	811.00	819.00	-0.1	2,190	0.00%
2021/12/02	0.1	800.00	14	799.21	802.00	-13.9	2,200	-0.63%
2021/12/01	2	806.49	1	811.00	813.00	1	2,217	0.05%
2021/11/30	2.1	824.73	2	837.51	815.00	0	2,207	0.00%
2021/11/29	2	826.00	3	814.61	826.00	-1	2,201	-0.05%
2021/11/26	1	812.15	0	0.00	808.00	1	2,189	0.05%
2021/11/25	1	846.00	3	852.33	846.00	-2	2,179	-0.09%
2021/11/24	1.1	878.84	0	0.00	852.00	1.1	2,195	0.05%
2021/11/22	0	0.00	0	843.00	844.00	0	2,175	0.00%
2021/11/19	2	821.00	3	814.67	810.00	-1	2,182	-0.05%
2021/11/17	2	803.51	1	804.00	804.00	1	2,201	0.05%
2021/11/15	0	0.00	0	800.00	799.00	0	2,215	0.00%
2021/11/12	0	797.00	0.1	806.00	786.00	0	2,228	0.00%
2021/11/10	2	792.50	2.1	783.38	795.00	-0.1	2,231	0.00%
2021/11/09	1	779.00	1	768.00	779.00	0	2,219	0.00%
2021/11/08	2.1	760.62	1.1	779.10	758.00	1.1	2,240	0.05%
2021/11/05	1	771.06	3	774.67	773.00	-2	2,243	-0.09%
2021/11/04	2	759.00	0	759.00	755.00	2	2,220	0.09%
2021/11/03	1	752.01	1.1	783.86	751.00	0	2,217	0.00%
2021/11/02	3.1	789.72	3	768.00	771.00	0.1	2,191	0.00%
2021/11/01	1.1	780.00	2	775.50	780.00	-1	2,137	-0.04%
2021/10/29	1.1	762.14	1	769.00	760.00	0.1	2,149	0.00%
2021/10/28	1	748.00	1	756.00	746.00	0	2,115	0.00%
2021/10/27	1	750.00	2	748.00	750.00	-1	2,108	-0.05%
2021/10/26	1.1	743.27	1	759.00	743.00	0.1	2,099	0.00%
2021/10/25	0	0.00	0.2	745.00	749.00	-0.2	2,094	-0.01%
2021/10/22	1	767.00	1.2	769.31	760.00	-0.2	2,077	-0.01%
2021/10/21	1	761.00	1	773.00	761.00	0	2,075	0.00%
2021/10/20	2	773.00	2.3	776.44	770.00	-0.3	2,067	-0.01%
2021/10/19	1	770.00	1	755.00	770.00	0	2,047	0.00%
2021/10/18	1.2	749.43	1	765.00	748.00	0.2	2,036	0.01%
2021/10/15	1	763.00	2	761.50	763.00	-1	2,037	-0.05%
2021/10/14	6	746.33	1	744.00	743.00	5	2,022	0.25%
2021/10/13	7.1	741.99	1	736.00	734.00	6.1	2,003	0.30%
2021/10/12	0	0.00	1	770.98	765.00	-1	1,968	-0.05%
2021/10/08	1.1	782.27	2	782.50	782.00	-0.9	1,951	-0.05%
2021/10/07	4	771.50	6	773.83	784.00	-2	1,941	-0.10%
2021/10/06	5	751.20	2	763.50	739.00	3	1,956	0.15%
2021/10/05	2	735.48	1	739.00	749.00	1	1,935	0.05%
2021/10/04	5.3	746.54	3.1	756.29	736.00	2.3	1,913	0.12%
2021/10/01	2.3	766.76	1	791.00	767.00	1.3	1,892	0.07%
2021/09/29	1.2	804.58	0	0.00	798.00	1.2	1,843	0.07%
2021/09/28	0.1	836.00	0	0.00	830.00	0.1	1,829	0.00%
2021/09/27	1	845.00	6	847.50	844.00	-5	1,821	-0.27%
2021/09/24	1.1	853.27	1	870.00	853.00	0.1	1,840	0.01%
2021/09/23	2	859.00	2	865.00	859.00	0	1,885	0.00%
2021/09/17	2	879.00	0	0.00	879.00	2	1,896	0.11%
2021/09/15	1	888.00	1	897.00	888.00	0	1,970	0.00%
2021/09/14	1	906.00	1	899.00	895.00	0	1,992	0.00%
2021/09/10	1	919.99	2.4	904.33	920.00	-1.4	2,004	-0.07%
2021/09/09	1	891.00	1	878.01	891.00	0	2,029	0.00%
2021/09/08	1	871.00	2	881.50	865.00	-1	2,048	-0.05%
2021/09/07	1.1	876.18	1	903.00	873.00	0.1	2,047	0.00%
2021/09/06	2	901.50	2	894.50	901.00	0	2,027	0.00%
2021/09/03	6	872.51	6	880.83	885.00	0	1,996	0.00%
2021/09/02	4	869.25	6	864.00	854.00	-2	1,983	-0.10%
2021/09/01	3	875.32	3.1	872.42	867.00	-0.1	2,013	0.00%
2021/08/31	11	877.09	1	869.00	870.00	10	2,052	0.49%
2021/08/30	1	867.97	1.1	860.57	873.00	0	2,052	0.00%
2021/08/27	2	850.50	1.3	845.76	849.00	0.8	2,050	0.04%
2021/08/26	0.2	829.36	0.1	865.00	821.00	0.2	2,048	0.01%
2021/08/25	2	826.00	10	821.35	855.00	-8	2,000	-0.40%
2021/08/24	12	787.75	15	794.60	778.00	-3	1,960	-0.15%
2021/08/23	2.1	778.37	2	774.50	785.00	0.1	1,990	0.00%
2021/08/20	1	754.01	1	754.00	754.00	0	1,996	0.00%
2021/08/19	0	0.00	1	769.00	777.00	-1	2,017	-0.05%
2021/08/18	0.1	760.00	1	763.00	783.00	-0.9	2,067	-0.04%
2021/08/17	1.1	751.93	0	0.00	750.00	1.1	2,165	0.05%
2021/08/16	0	779.00	0	785.00	790.00	0	2,160	0.00%
2021/08/13	0	772.00	0.3	770.00	768.00	-0.3	2,158	-0.01%
2021/08/12	1.1	772.91	0	0.00	791.00	1.1	2,150	0.05%
2021/08/11	7.2	807.75	7	800.14	799.00	0.2	2,137	0.01%
2021/08/10	3	834.02	3	829.00	829.00	0	2,174	0.00%
2021/08/09	1	853.96	1	847.00	847.00	0	2,232	0.00%
2021/08/06	3	861.34	1	863.00	863.00	2	2,294	0.09%
2021/08/05	3	889.67	2	887.00	890.00	1	2,368	0.04%
2021/08/04	2	893.00	4	900.75	893.00	-2	2,485	-0.08%
2021/08/03	1	871.00	0	0.00	865.00	1	2,547	0.04%
2021/08/02	0	0.00	0.5	856.00	860.00	-0.5	2,613	-0.02%
2021/07/30	1	847.02	1	864.00	847.00	0	2,711	0.00%
2021/07/28	0.1	848.37	0	0.00	842.00	0.1	2,959	0.00%
2021/07/27	1.1	887.73	0	0.00	873.00	1.1	2,990	0.04%
2021/07/26	0	0.00	1	891.12	891.00	-1	2,991	-0.03%
2021/07/22	1	888.98	2	885.00	875.00	-1	3,027	-0.03%
2021/07/21	2	866.00	1	872.00	872.00	1	3,049	0.03%
2021/07/20	0	879.00	0	0.00	877.00	0	3,076	0.00%
2021/07/19	0	892.00	5	893.00	891.00	-5	3,111	-0.16%
2021/07/16	1	896.00	0	0.00	894.00	1	3,176	0.03%
2021/07/14	0.2	919.00	1	917.00	915.00	-0.9	3,378	-0.03%
2021/07/13	7	936.00	3	933.59	933.00	4	3,432	0.12%
2021/07/07	2	907.00	2	902.50	911.00	0	3,498	0.00%
2021/07/06	0	904.00	1.2	900.88	901.00	-1.2	3,549	-0.03%
2021/07/05	0	917.00	0.5	917.00	910.00	-0.5	3,617	-0.01%
2021/07/01	0.5	905.00	1	895.00	900.00	-0.5	3,789	-0.01%
2021/06/30	4	932.75	3	927.00	919.00	1	3,849	0.03%
2021/06/29	4.5	941.94	2	913.00	910.00	2.5	3,845	0.07%
2021/06/28	2	906.00	4.1	907.51	905.00	-2.1	3,840	-0.05%
2021/06/25	5	935.98	6	932.83	920.00	-1	3,876	-0.03%
2021/06/24	7.1	908.43	5	908.80	935.00	2.1	3,904	0.05%
2021/06/23	3	889.00	2.1	893.54	887.00	0.9	3,876	0.02%
2021/06/22	0	0.00	0.1	869.04	855.00	-0.1	3,866	0.00%
2021/06/21	0.1	869.00	0	0.00	865.00	0.1	3,889	0.00%
2021/06/18	3	907.90	5	902.39	883.00	-2	3,902	-0.05%
2021/06/17	4	884.00	5.1	883.16	885.00	-1.1	3,891	-0.03%
2021/06/16	0	0.00	0	874.00	856.00	0	3,902	0.00%
2021/06/15	0	0.00	1	862.00	862.00	-1	3,950	-0.03%
2021/06/11	1	860.00	2.1	873.00	857.00	-1.1	4,043	-0.03%
2021/06/10	1	877.96	3	877.00	868.00	-2	4,123	-0.05%
2021/06/09	2	876.00	0	0.00	873.00	2	4,152	0.05%
2021/06/08	4	883.50	10	866.70	862.00	-6	4,159	-0.14%
2021/06/07	1	859.00	0	846.00	852.00	1	4,184	0.02%
2021/06/04	7	847.71	9	851.67	852.00	-2	4,235	-0.05%
2021/06/03	10	846.90	7	838.43	850.00	3	4,281	0.07%
2021/06/02	1	836.00	3	833.00	816.00	-2	4,317	-0.05%
2021/06/01	6	838.00	7	842.57	838.00	-1	4,418	-0.02%
2021/05/28	6	800.33	6	806.00	799.00	0	4,509	0.00%
2021/05/27	2.1	789.05	3	792.33	791.00	-1	4,561	-0.02%
2021/05/26	10.2	809.74	11	805.73	805.00	-0.8	4,624	-0.02%
2021/05/25	10.1	805.34	8.3	778.94	805.00	1.8	4,654	0.04%
2021/05/24	4.1	745.79	4	750.50	743.00	0.1	4,717	0.00%
2021/05/21	4	749.75	4	749.75	760.00	0	4,807	0.00%
2021/05/20	5	745.80	4	748.25	742.00	1	4,908	0.02%
2021/05/19	2	750.00	3.6	757.31	752.00	-1.6	4,972	-0.03%
2021/05/18	10	749.60	12.1	757.98	754.00	-2.1	5,021	-0.04%
2021/05/17	9	729.98	10	721.50	738.00	-1	5,010	-0.02%
2021/05/14	11	712.91	11	725.55	715.00	0	4,974	0.00%
2021/05/13	11	678.45	14	674.29	689.00	-3	4,943	-0.06%
2021/05/12	6	654.79	1	702.00	650.00	5	4,882	0.10%
2021/05/11	2	668.51	4	673.50	676.00	-2	4,810	-0.04%
2021/05/10	3.1	732.51	2	738.00	711.00	1.1	4,760	0.02%
2021/05/07	31	723.97	45	750.42	766.00	-14	4,737	-0.30%
2021/05/06	38.3	743.13	24	724.96	727.00	14.3	4,665	0.31%
2021/05/05	16.1	792.48	14	781.07	769.00	2.1	4,590	0.05%
2021/05/04	1	839.95	1	852.99	854.00	0	4,524	0.00%
2021/05/03	3	853.00	2	842.00	840.00	1	4,615	0.02%
2021/04/29	3	862.00	4	873.00	864.00	-1	4,727	-0.02%
2021/04/28	3	857.33	4	863.50	853.00	-1	4,728	-0.02%
2021/04/27	2	869.00	0	0.00	864.00	2	4,756	0.04%
2021/04/26	2	859.00	2	866.00	861.00	0	4,765	0.00%
2021/04/23	1	843.00	2	842.50	840.00	-1	4,784	-0.02%
2021/04/22	2	827.19	2.1	851.74	811.00	0	4,871	0.00%
2021/04/21	0	879.50	2	895.07	866.00	-2	4,903	-0.04%
2021/04/20	12	886.76	14.2	885.71	875.00	-2.2	4,868	-0.05%
2021/04/19	0	0.00	2	828.00	831.00	-2	4,775	-0.04%
2021/04/15	0	0.00	0.3	786.00	801.00	-0.3	4,809	-0.01%
2021/04/14	1.1	789.17	0.1	778.00	778.00	1	4,813	0.02%
2021/04/13	1	819.93	0	0.00	792.00	1	4,820	0.02%
2021/04/12	0.1	822.67	1	816.00	798.00	-0.9	4,804	-0.02%
2021/04/09	3.4	826.75	1	830.00	820.00	2.4	4,817	0.05%
2021/04/08	1	810.86	5.1	810.59	832.00	-4.1	4,804	-0.09%
2021/04/07	3.1	784.35	1	780.00	787.00	2.1	4,807	0.04%
2021/04/06	2	780.51	5.4	773.28	795.00	-3.4	4,897	-0.07%
2021/04/01	3	757.33	5	760.20	759.00	-2	4,860	-0.04%
2021/03/31	3	751.33	3.1	751.23	750.00	-0.1	4,846	0.00%
2021/03/30	2	744.49	2.1	744.32	754.00	-0.1	4,839	0.00%
2021/03/29	2.1	736.17	2.2	737.73	738.00	-0.2	4,899	0.00%
2021/03/26	0.2	721.67	0.6	722.00	721.00	-0.5	4,978	-0.01%
2021/03/25	1.1	717.45	2	719.50	716.00	-0.9	4,978	-0.02%
2021/03/24	2	727.50	4	728.25	730.00	-2	4,997	-0.04%
2021/03/23	1.1	723.82	1	724.00	717.00	0.1	4,977	0.00%
2021/03/19	2	726.00	2	729.00	719.00	0	4,946	0.00%
2021/03/18	2	745.00	0	0.00	740.00	2	4,913	0.04%
2021/03/17	5.2	759.62	2	757.00	743.00	3.2	4,885	0.07%
2021/03/16	2	755.50	5.1	764.00	770.00	-3.1	4,819	-0.06%
2021/03/15	0	0.00	0	743.00	744.00	0	4,774	0.00%
2021/03/12	0	0.00	0	740.00	735.00	0	4,743	0.00%
2021/03/11	0	0.00	2	720.49	740.00	-2	4,726	-0.04%
2021/03/10	2	705.50	11	697.55	704.00	-9	4,679	-0.19%
2021/03/09	3.2	698.29	1	686.00	685.00	2.2	4,765	0.05%
2021/03/08	3	717.33	3	723.00	705.00	0	4,902	0.00%
2021/03/05	4	712.22	2	711.00	716.00	2	5,076	0.04%
2021/03/04	1.1	699.48	1	706.87	700.00	0.1	4,999	0.00%
2021/03/03	3	721.00	3	722.67	723.00	0	4,969	0.00%
2021/03/02	0	762.00	0.1	757.22	740.00	-0.1	4,966	0.00%
2021/02/26	7.1	752.55	2	742.50	740.00	5.1	4,962	0.10%
2021/02/25	8	779.38	5.1	780.98	771.00	3	4,997	0.06%
2021/02/24	11.4	796.23	8	778.75	754.00	3.3	5,016	0.07%
2021/02/23	8.1	775.73	12	776.43	779.00	-4	4,853	-0.08%
2021/02/22	12.1	771.81	7	758.71	782.00	5.1	4,760	0.11%
2021/02/19	1	714.95	1	717.80	711.00	0	4,653	0.00%
2021/02/18	3.1	711.26	2	714.00	707.00	1.1	4,621	0.02%
2021/02/17	0	0.00	1.3	696.92	697.00	-1.3	4,559	-0.03%
2021/02/05	2	638.00	2	648.00	634.00	0	4,501	0.00%
2021/02/04	0.1	634.91	0	0.00	651.00	0.1	4,469	0.00%
2021/02/03	1.2	664.72	1	663.00	653.00	0.2	4,441	0.00%
2021/02/02	0	675.00	2	670.00	674.00	-2	4,422	-0.04%
2021/02/01	2	647.00	2.1	647.05	649.00	-0.1	4,392	0.00%
2021/01/29	3.2	638.89	0	0.00	620.00	3.2	4,369	0.07%
2021/01/28	1	659.00	2	668.00	656.00	-1	4,365	-0.02%
2021/01/27	4	684.01	6	688.00	680.00	-2	4,417	-0.04%
2021/01/26	4	668.25	4	681.50	673.00	0	4,405	0.00%
2021/01/25	7	699.71	0	0.00	690.00	7	4,343	0.16%
2021/01/22	1.1	683.20	6	692.54	716.00	-4.9	4,205	-0.12%
2021/01/21	3	652.00	3	648.67	651.00	0	4,093	0.00%
2021/01/20	3	653.67	3	648.00	654.00	0	4,065	0.00%
2021/01/19	0	666.00	0	0.00	666.00	0	4,048	0.00%
2021/01/18	3	656.33	2	655.50	657.00	1	4,016	0.02%
2021/01/15	12	667.45	7	676.43	662.00	5	3,976	0.13%
2021/01/14	6	708.51	1.7	714.38	700.00	4.3	3,929	0.11%
2021/01/13	4	723.25	3	718.00	726.00	1	3,859	0.03%
2021/01/12	4.1	722.66	0	0.00	715.00	4.1	3,860	0.11%
2021/01/11	2	746.00	0	0.00	740.00	2	3,849	0.05%
2021/01/08	4	728.75	4	725.50	729.00	0	3,866	0.00%
2021/01/07	0	0.00	1	711.00	714.00	-1	3,933	-0.03%
2021/01/06	0.1	704.31	0	715.00	713.00	0.1	3,922	0.00%
2021/01/05	0	0.00	2	713.00	709.00	-2	3,867	-0.05%
2021/01/04	1	718.00	2	702.00	720.00	-1	3,868	-0.03%
2020/12/31	3	720.00	2	706.00	708.00	1	3,810	0.03%
2020/12/30	4	729.50	7	722.43	725.00	-3	3,761	-0.08%
2020/12/29	3.4	699.65	9.1	689.98	704.00	-5.7	3,628	-0.16%
2020/12/28	1	660.00	1	661.00	651.00	0	3,492	0.00%
2020/12/25	5	648.00	0	0.00	655.00	5	3,447	0.15%
2020/12/24	1	640.00	1.3	643.54	637.00	-0.3	3,423	-0.01%
2020/12/23	7	653.43	3	661.33	647.00	4	3,414	0.12%
2020/12/22	1.1	652.18	7	656.14	639.00	-5.9	3,342	-0.18%
2020/12/21	1	604.00	2	611.50	611.00	-1	3,252	-0.03%
2020/12/18	2	610.51	0	0.00	612.00	2	3,264	0.06%
2020/12/17	0	614.00	2	615.00	625.00	-2	3,261	-0.06%
2020/12/16	0	625.00	0	0.00	631.00	0	3,260	0.00%
2020/12/15	0	617.00	0	0.00	613.00	0	3,240	0.00%
2020/12/14	3	625.67	0	0.00	622.00	3	3,242	0.09%
2020/12/11	2	627.01	0	0.00	613.00	2	3,285	0.06%
2020/12/10	2	637.51	0	0.00	630.00	2	3,261	0.06%
2020/12/09	4	663.50	2	666.50	658.00	2	3,231	0.06%
2020/12/08	3.2	660.81	1	654.00	652.00	2.2	3,190	0.07%
2020/12/07	0.2	635.00	1	636.00	650.00	-0.8	3,187	-0.03%
2020/12/04	0	0.00	2	669.50	665.00	-2	3,162	-0.06%
2020/12/03	3.2	650.02	2	652.00	645.00	1.2	3,138	0.04%
2020/12/02	6.2	643.35	10	640.70	653.00	-3.8	2,995	-0.13%
2020/12/01	2	597.06	3	609.67	613.00	-1	2,805	-0.04%
2020/11/30	2	558.00	0	0.00	558.00	2	2,582	0.08%
2020/11/27	1	495.00	6	507.17	508.00	-5	2,554	-0.20%
2020/11/26	4	495.88	4	496.14	498.50	0	2,537	0.00%
2020/11/25	2	477.50	2	485.50	478.00	0	2,475	0.00%
2020/11/24	3	481.17	4	476.38	479.50	-1	2,441	-0.04%
2020/11/23	1	455.00	9	458.67	467.50	-8	2,338	-0.34%
2020/11/20	0	0.00	2	441.26	442.00	-2	2,229	-0.09%
2020/11/19	8	437.81	1	438.00	440.00	7	2,213	0.32%
2020/11/18	1	438.00	8	438.50	438.00	-7	2,215	-0.32%
2020/11/17	9	435.22	8	437.06	433.00	1	2,233	0.04%
2020/11/16	5	429.40	2	430.25	431.00	3	2,282	0.13%
2020/11/13	1	421.98	1	419.50	423.50	0	2,282	0.00%
2020/11/11	0	0.00	3	426.33	427.00	-3	2,294	-0.13%
2020/11/10	1	421.04	0	0.00	420.00	1	2,286	0.04%
2020/11/09	4	425.00	5	426.40	426.50	-1	2,280	-0.04%
2020/11/06	6	426.33	2	422.00	422.00	4	2,296	0.17%
2020/11/05	2	434.25	1	438.50	430.50	1	2,288	0.04%
2020/11/04	0	0.00	3	434.33	435.50	-3	2,272	-0.13%
2020/11/03	0	0.00	1.1	426.04	429.00	-1.1	2,231	-0.05%
2020/11/02	0.1	419.00	2	416.00	419.00	-1.9	2,238	-0.09%
2020/10/29	0	0.00	1	416.00	415.50	-1	2,362	-0.04%
2020/10/28	0	422.00	0	0.00	421.00	0	2,378	0.00%
2020/10/23	2	423.74	0	0.00	421.00	2	2,475	0.08%
2020/10/21	1	420.50	2	423.00	420.50	-1	2,710	-0.04%
2020/10/20	3	416.50	1	414.50	419.00	2	2,762	0.07%
2020/10/19	1	419.50	1	416.00	414.50	0	2,766	0.00%
2020/10/16	3	416.67	2	416.25	413.00	1	2,844	0.04%
2020/10/15	3	411.50	3	410.17	417.50	0	2,863	0.00%
2020/10/14	0	0.00	1	394.50	398.00	-1	2,770	-0.04%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/30	0	0.00	1	384.00	384.00	-1	3,178	-0.03%
2020/09/29	0	0.00	1	380.00	380.00	-1	3,217	-0.03%
2020/09/28	2	373.00	2	374.75	376.00	0	3,278	0.00%
2020/09/25	2	368.25	0	0.00	366.00	2	3,349	0.06%
2020/09/23	3	384.33	3	384.00	382.00	0	3,376	0.00%
2020/09/18	0	0.00	1	404.00	403.00	-1	3,380	-0.03%
2020/09/17	0	0.00	5	406.70	407.00	-5	3,427	-0.15%
2020/09/16	1	400.50	20	406.13	406.00	-19	3,494	-0.54%
2020/09/14	1	393.00	0	0.00	391.50	1	3,544	0.03%
2020/09/08	0	0.00	1	398.00	396.50	-1	3,652	-0.03%
2020/09/07	5	397.90	1	398.50	392.50	4	3,695	0.11%
2020/09/04	0	0.00	1	393.00	397.50	-1	3,745	-0.03%
2020/09/03	1	396.00	0	0.00	394.50	1	3,754	0.03%
2020/08/31	1	394.50	1	400.50	394.00	0	4,066	0.00%
2020/08/28	1	394.50	1	391.50	395.00	0	4,094	0.00%
2020/08/27	3	397.67	26	399.98	399.00	-23	4,123	-0.56%
2020/08/25	1	391.00	0	0.00	388.50	1	4,196	0.02%
2020/08/24	6	387.33	6	388.08	388.00	0	4,212	0.00%
2020/08/21	4	387.38	3	385.50	390.50	1	4,232	0.02%
2020/08/20	41	381.23	23	375.02	379.50	18	4,224	0.43%
2020/08/19	10	401.05	2	398.50	399.00	8	4,154	0.19%
2020/08/17	7	411.86	2	413.50	413.00	5	4,221	0.12%
2020/08/14	1	411.00	0	0.00	412.00	1	4,240	0.02%
2020/08/13	6	409.00	1	414.50	409.00	5	4,264	0.12%
2020/08/12	1	411.50	0	0.00	409.00	1	4,273	0.02%
2020/08/11	4	414.38	6	417.75	415.50	-2	4,280	-0.05%
2020/08/10	13	417.23	5	413.40	412.50	8	4,302	0.19%
2020/08/07	2	424.00	3	420.83	420.50	-1	4,324	-0.02%
2020/08/06	12	431.79	7	429.93	430.00	5	4,316	0.12%
2020/08/05	1	431.99	2	432.50	425.50	-1	4,355	-0.02%
2020/08/04	5	416.90	2	421.75	428.00	3	4,305	0.07%
2020/08/03	1	417.50	2	419.00	413.50	-1	4,341	-0.02%
2020/07/31	4	422.88	1	421.50	421.50	3	4,360	0.07%
2020/07/30	2	433.00	0	0.00	428.00	2	4,473	0.04%
2020/07/29	3.3	428.15	4	432.63	428.00	-0.7	4,587	-0.02%
2020/07/28	5	430.70	11	434.41	425.50	-6	4,602	-0.13%
2020/07/27	8	419.25	9	419.06	418.00	-1	4,546	-0.02%
2020/07/24	2	415.50	4	416.25	408.00	-2	4,543	-0.04%
2020/07/23	2	417.50	2	420.75	415.00	0	4,553	0.00%
2020/07/22	1	417.00	1	420.50	420.00	0	4,573	0.00%
2020/07/21	1	413.00	2	408.25	409.50	-1	4,560	-0.02%
2020/07/17	2	391.00	1	396.00	387.00	1	4,499	0.02%
2020/07/16	1	391.50	3	402.67	391.50	-2	4,543	-0.04%
2020/07/15	6	428.92	0	0.00	426.00	6	4,482	0.13%
2020/07/14	1	433.00	0	0.00	430.00	1	4,503	0.02%
2020/07/10	4	425.13	3	426.00	423.00	1	4,516	0.02%
2020/07/09	4	431.50	10	433.80	433.50	-6	4,514	-0.13%
2020/07/08	0	0.00	2	425.25	427.00	-2	4,447	-0.04%
2020/07/07	6	428.08	3	427.50	425.00	3	4,443	0.07%
2020/07/06	12	417.92	12	419.54	428.00	0	4,503	0.00%
2020/07/03	2	410.00	7	409.07	410.50	-5	4,519	-0.11%
2020/07/02	2	412.00	0	0.00	412.00	2	4,596	0.04%
2020/07/01	1	411.00	5	408.00	410.00	-4	4,633	-0.09%
2020/06/30	1	402.00	3	400.83	403.00	-2	4,656	-0.04%
2020/06/29	4	399.88	0	0.00	397.00	4	4,715	0.08%
2020/06/24	2	407.00	4	409.50	406.50	-2	4,710	-0.04%
2020/06/23	9	409.17	5	407.70	405.50	4	4,763	0.08%
2020/06/22	2	403.25	4	403.63	403.00	-2	4,786	-0.04%
2020/06/19	5	401.30	3	403.67	402.50	2	4,875	0.04%
2020/06/18	2	388.25	3	390.67	396.50	-1	4,929	-0.02%
2020/06/17	2	388.00	3	391.17	387.50	-1	4,976	-0.02%
2020/06/16	6	387.17	8	389.25	390.00	-2	5,072	-0.04%
2020/06/15	6	384.33	0	0.00	381.00	6	5,268	0.11%
2020/06/12	10	379.40	7	380.71	383.50	3	5,373	0.06%
2020/06/11	3	400.33	3.5	392.00	388.50	-0.5	5,456	-0.01%
2020/06/10	0	0.00	2	398.75	401.50	-2	5,499	-0.04%
2020/06/09	3	399.67	6	398.75	398.00	-3	5,716	-0.05%
2020/06/08	6	400.08	8	396.38	401.00	-2	5,774	-0.03%
2020/06/05	1.5	380.67	1	383.50	383.50	0.5	5,697	0.01%
2020/06/04	0	0.00	1	380.00	378.00	-1	5,738	-0.02%
2020/06/03	3	379.00	0	0.00	378.00	3	5,814	0.05%
2020/06/02	1	372.50	1	377.00	377.00	0	5,815	0.00%
2020/05/29	0	0.00	1	362.00	361.50	-1	5,829	-0.02%
2020/05/28	0	0.00	1	366.00	367.00	-1	5,852	-0.02%
2020/05/27	1	364.00	0	0.00	361.50	1	5,925	0.02%
2020/05/26	0	0.00	1	366.00	364.00	-1	6,004	-0.02%
2020/05/25	2	358.75	1	361.00	365.00	1	6,148	0.02%
2020/05/22	3	368.33	0	0.00	365.00	3	6,173	0.05%
2020/05/20	3	368.50	1	375.00	368.50	2	6,274	0.03%
2020/05/19	7	376.00	2	373.50	373.00	5	6,329	0.08%
2020/05/18	3	373.67	0	0.00	368.00	3	6,433	0.05%
2020/05/15	2	370.00	3	371.67	370.00	-1	6,485	-0.02%
2020/05/14	1	380.00	2	376.50	372.50	-1	6,560	-0.02%
2020/05/13	1	381.50	1	384.00	383.00	0	6,654	0.00%
2020/05/12	4	389.63	1	386.50	382.50	3	6,665	0.05%
2020/05/11	1	386.00	1	384.50	386.00	0	6,641	0.00%
2020/05/08	10	387.85	10	384.50	381.00	0	6,642	0.00%
2020/05/07	2	382.50	2	383.50	381.00	0	6,617	0.00%
2020/05/06	12	382.75	6	383.25	382.00	6	6,631	0.09%
2020/05/05	1	386.00	3	387.00	391.50	-2	6,595	-0.03%
2020/05/04	5	379.90	12	378.67	380.50	-7	6,582	-0.11%
2020/04/30	1	379.50	5	386.20	385.00	-4	6,630	-0.06%
2020/04/29	4	372.13	2	373.00	368.00	2	6,583	0.03%
2020/04/28	2	368.00	1	369.50	371.00	1	6,593	0.02%
2020/04/27	4	361.13	0	0.00	364.50	4	6,670	0.06%
2020/04/24	1	363.50	1	364.50	360.00	0	6,663	0.00%
2020/04/23	3	373.33	2	377.00	371.00	1	6,677	0.01%
2020/04/22	0	0.00	1	366.00	372.00	-1	6,738	-0.01%
2020/04/21	2	386.25	0	0.00	370.00	2	6,929	0.03%
2020/04/20	2	376.00	2	379.75	379.50	0	6,997	0.00%
2020/04/17	4	380.13	4	379.50	379.50	0	7,046	0.00%
2020/04/16	1	375.50	1	376.00	375.50	0	7,000	0.00%
2020/04/15	1	373.50	0	0.00	378.50	1	7,011	0.01%
2020/04/14	2	373.00	3	370.50	372.50	-1	6,994	-0.01%
2020/04/13	4	366.13	4	363.38	363.00	0	7,004	0.00%
2020/04/10	3	366.83	3	367.33	369.00	0	7,012	0.00%
2020/04/09	8	370.69	7	378.64	367.00	1	7,127	0.01%
2020/04/08	6	374.00	8	365.00	374.00	-2	7,101	-0.03%
2020/04/07	6	358.83	6	360.50	359.50	0	7,041	0.00%
2020/04/06	21	343.31	14	342.43	353.00	7	6,954	0.10%
2020/04/01	6	336.83	9	337.94	338.50	-3	6,890	-0.04%
2020/03/31	10	343.20	15	341.07	341.00	-5	6,866	-0.07%
2020/03/30	16	335.81	6	334.50	344.00	10	6,917	0.14%
2020/03/27	3	355.00	12	347.21	344.00	-9	6,900	-0.13%
2020/03/26	2	339.25	4	345.25	351.50	-2	6,814	-0.03%
2020/03/25	19	344.68	14	348.25	342.00	5	6,754	0.07%
2020/03/24	6	336.58	7	341.07	334.50	-1	6,678	-0.01%
2020/03/23	2	328.75	1	330.00	321.00	1	6,657	0.02%
2020/03/20	14	336.25	19	336.13	342.50	-5	6,615	-0.08%
2020/03/19	18	306.47	12	310.46	311.50	6	6,575	0.09%
2020/03/18	11	327.27	10	326.35	319.00	1	6,404	0.02%
2020/03/17	9	315.06	17	317.47	318.00	-8	6,347	-0.13%
2020/03/16	6	341.92	6	342.67	322.00	0	6,253	0.00%
2020/03/13	11	342.77	10	344.90	354.00	1	6,193	0.02%
2020/03/12	19	360.37	14	361.71	368.00	5	5,981	0.08%
2020/03/11	12	381.79	11	378.41	372.00	1	5,906	0.02%
2020/03/10	8	374.31	6	375.42	379.00	2	5,946	0.03%
2020/03/09	13	381.92	3	375.50	377.00	10	5,940	0.17%
2020/03/06	7	409.14	9	408.22	407.00	-2	5,841	-0.03%
2020/03/05	6	419.83	4	421.25	420.00	2	5,826	0.03%
2020/03/04	19	411.26	3	415.83	410.00	16	5,790	0.28%
2020/03/03	9	421.39	5.1	420.43	417.00	3.9	5,765	0.07%
2020/03/02	4	404.13	4	412.38	411.00	0	5,732	0.00%
2020/02/27	14.1	415.18	14	415.68	409.50	0.1	5,656	0.00%
2020/02/26	10	436.10	10	436.20	427.00	0	5,567	0.00%
2020/02/25	2	447.00	1.2	450.83	451.00	0.8	5,423	0.01%
2020/02/24	5	455.30	3	457.33	455.00	2	5,417	0.04%
2020/02/21	1	456.50	10.2	456.44	459.50	-9.2	5,379	-0.17%
2020/02/20	1	456.00	3.1	455.56	456.00	-2.1	5,359	-0.04%
2020/02/19	1.1	443.09	1	454.00	454.00	0.1	5,293	0.00%
2020/02/18	15	447.33	4	438.63	437.00	11	5,200	0.21%
2020/02/17	10	449.20	12	451.50	449.50	-2	5,121	-0.04%
2020/02/14	14	445.57	23	437.33	447.50	-9	5,047	-0.18%
2020/02/13	2	430.25	4	429.63	425.50	-2	4,946	-0.04%
2020/02/12	2	428.75	3	428.00	429.00	-1	5,020	-0.02%
2020/02/11	4	422.13	6	422.17	423.00	-2	5,172	-0.04%
2020/02/10	5	416.80	3	418.67	414.50	2	5,237	0.04%
2020/02/07	4	421.50	4	423.38	418.00	0	5,335	0.00%
2020/02/06	12	429.67	9	430.89	428.00	3	5,509	0.05%
2020/02/05	9	432.94	9	434.44	431.50	0	5,438	0.00%
2020/02/04	14	428.07	41.1	420.23	430.00	-27.1	5,368	-0.50%
2020/02/03	11	409.00	15.3	398.73	418.00	-4.3	5,338	-0.08%
2020/01/31	8	397.44	11	396.27	400.00	-3	5,282	-0.06%
2020/01/30	4	389.13	12	389.58	386.00	-8	5,304	-0.15%
2020/01/20	4	422.13	1	427.00	420.00	3	5,222	0.06%
2020/01/17	2	427.50	0	0.00	422.00	2	5,236	0.04%
2020/01/16	4	417.38	6	415.17	425.00	-2	5,194	-0.04%
2020/01/15	3	418.81	6	418.83	417.00	-3	5,209	-0.06%
2020/01/14	8	407.19	4	406.00	410.00	4	5,117	0.08%
2020/01/13	3	392.50	6	389.25	396.00	-3	5,176	-0.06%
2020/01/10	6	383.33	5	383.30	379.00	1	5,222	0.02%
2020/01/09	3	378.67	3	380.50	379.50	0	5,237	0.00%
2020/01/08	3	371.83	0	0.00	372.00	3	5,309	0.06%
2020/01/07	5	374.50	1	372.50	375.00	4	5,519	0.07%
2020/01/06	2	389.75	1	390.50	385.00	1	5,665	0.02%
2020/01/03	7	405.71	10	405.50	394.50	-3	5,679	-0.05%
2020/01/02	5	393.00	8	395.06	399.00	-3	5,578	-0.05%
2019/12/31	3	384.67	2	382.75	382.50	1	5,508	0.02%
2019/12/30	0	0.00	3	389.67	388.00	-3	5,516	-0.05%
2019/12/27	3	388.83	1	387.50	387.50	2	5,587	0.04%
2019/12/26	0	0.00	1	392.00	386.50	-1	5,625	-0.02%
2019/12/25	11	388.91	11	387.41	388.00	0	5,680	0.00%
2019/12/24	3	379.17	2	377.75	379.00	1	5,599	0.02%
2019/12/23	2	376.50	5	374.30	376.50	-3	5,628	-0.05%
2019/12/20	2	373.50	2	375.50	372.00	0	5,644	0.00%
2019/12/19	4	374.88	2	376.25	372.50	2	5,667	0.04%
2019/12/18	4	380.00	8	385.06	380.00	-4	5,653	-0.07%
2019/12/17	3	381.00	4	381.25	379.00	-1	5,595	-0.02%
2019/12/16	5	379.60	9	377.61	379.50	-4	5,638	-0.07%
2019/12/13	6	370.58	5	372.60	370.00	1	5,588	0.02%
2019/12/12	5	368.70	5	370.40	367.50	0	5,572	0.00%
2019/12/11	5	364.60	5	366.40	364.50	0	5,508	0.00%
2019/12/10	3	364.00	3	358.67	364.00	0	5,490	0.00%
2019/12/09	1	360.00	1	362.50	361.50	0	5,467	0.00%
2019/12/06	4	360.00	2	363.50	363.00	2	5,465	0.04%
2019/12/05	3	360.00	12	358.92	360.00	-9	5,424	-0.17%
2019/12/04	2	351.00	5	349.30	351.00	-3	5,334	-0.06%
2019/12/03	6	341.25	1	342.00	341.00	5	5,302	0.09%
2019/12/02	0	0.00	2	330.50	341.50	-2	5,301	-0.04%
2019/11/29	5	334.60	2	332.25	331.00	3	5,290	0.06%
2019/11/27	0.1	342.00	0	0.00	341.00	0.1	5,343	0.00%
2019/11/26	2	341.00	1	344.00	341.00	1	5,353	0.02%
2019/11/25	1	337.50	0	0.00	337.50	1	5,363	0.02%
2019/11/22	1	335.00	1	339.00	335.50	0	5,393	0.00%
2019/11/21	3	333.50	3	335.67	337.50	0	5,429	0.00%
2019/11/20	5	337.90	6	334.75	333.50	-1	5,377	-0.02%
2019/11/19	4	341.50	2	340.50	340.50	2	5,349	0.04%
2019/11/18	4	347.63	4	346.38	347.00	0	5,339	0.00%
2019/11/15	3	344.00	3	349.50	343.00	0	5,428	0.00%
2019/11/14	2	346.50	2	345.25	345.50	0	5,550	0.00%
2019/11/13	6	348.67	4	349.13	349.00	2	5,600	0.04%
2019/11/12	6	347.17	5	347.70	350.00	1	5,628	0.02%
2019/11/11	12	347.21	7	343.29	342.00	5	5,664	0.09%
2019/11/08	21	364.38	43	365.83	363.00	-22	5,592	-0.39%
2019/11/07	4	379.75	6	378.17	379.50	-2	5,462	-0.04%
2019/11/06	12	386.00	9	386.28	384.00	3	5,542	0.05%
2019/11/05	25	381.44	11	377.82	385.50	14	5,583	0.25%
2019/11/04	4	368.50	2	370.75	366.50	2	5,416	0.04%
2019/11/01	4	364.75	4	366.13	370.00	0	5,408	0.00%
2019/10/31	7	366.36	5	373.00	365.00	2	5,431	0.04%
2019/10/30	5	375.90	4	379.75	374.00	1	5,368	0.02%
2019/10/29	9	378.83	10	378.00	382.00	-1	5,347	-0.02%
2019/10/28	6	372.17	8	371.25	375.00	-2	5,297	-0.04%
2019/10/25	8	367.56	4	371.25	366.00	4	5,258	0.08%
2019/10/24	3	363.33	5	364.70	364.00	-2	5,220	-0.04%
2019/10/23	9	366.22	6	363.83	362.00	3	5,266	0.06%
2019/10/22	1	372.00	2	379.25	372.00	-1	5,250	-0.02%
2019/10/21	22	377.05	21	374.83	377.00	1	5,166	0.02%
2019/10/18	14	368.32	13	366.96	367.00	1	4,990	0.02%
2019/10/17	14	361.57	9	360.61	362.00	5	4,921	0.10%
2019/10/16	5	359.60	6	365.67	358.50	-1	4,923	-0.02%
2019/10/15	5	364.40	19	365.42	364.00	-14	4,928	-0.28%
2019/10/14	17	354.62	15	350.23	357.50	2	4,754	0.04%
2019/10/09	8	324.13	9	323.78	325.00	-1	4,605	-0.02%
2019/10/08	1.1	320.52	0	0.00	321.00	1.1	4,591	0.02%
2019/10/07	3.1	328.14	4	329.63	327.00	-0.9	4,644	-0.02%
2019/10/04	3	326.50	5	328.00	326.50	-2	4,663	-0.04%
2019/10/03	9.3	324.03	7	320.50	326.50	2.3	4,673	0.05%
2019/10/02	6	318.83	7	319.14	319.50	-1	4,638	-0.02%
2019/10/01	2	313.25	4	315.88	316.50	-2	4,618	-0.04%
2019/09/27	1	309.00	8.1	309.06	314.00	-7.1	4,599	-0.15%
2019/09/26	2	313.25	3	318.83	310.00	-1	4,618	-0.02%
2019/09/24	1	319.00	1	311.50	311.50	0	4,682	0.00%
2019/09/23	2	313.00	0	0.00	317.00	2	4,656	0.04%
2019/09/20	10	312.85	10	312.55	312.50	0	4,714	0.00%
2019/09/19	1	310.00	6	308.42	310.00	-5	4,742	-0.11%
2019/09/18	0	0.00	1	304.00	303.00	-1	4,839	-0.02%
2019/09/17	1	303.50	0	0.00	303.50	1	4,843	0.02%
2019/09/16	0	0.00	1	298.00	299.00	-1	4,865	-0.02%
2019/09/12	2	300.00	3	303.17	299.00	-1	4,935	-0.02%
2019/09/11	2	299.00	0	0.00	299.00	2	5,032	0.04%
2019/09/10	2	298.75	1	304.50	298.00	1	5,058	0.02%
2019/09/09	0	0.00	2	302.50	304.00	-2	5,097	-0.04%
2019/09/06	2	298.75	7	298.36	297.50	-5	5,095	-0.10%
2019/09/05	2	298.50	7	296.29	297.50	-5	5,094	-0.10%
2019/09/04	0	0.00	1	290.50	291.50	-1	5,146	-0.02%
2019/09/03	0	0.00	1.1	290.86	286.50	-1.1	5,184	-0.02%
2019/09/02	4	290.13	0	0.00	291.00	4	5,240	0.08%
2019/08/30	3	288.17	7	289.93	288.00	-4	5,289	-0.08%
2019/08/28	1	283.00	0	0.00	283.00	1	5,345	0.02%
2019/08/27	2	274.00	3	276.67	278.00	-1	5,368	-0.02%
2019/08/26	7.1	272.14	1	270.50	270.50	6.1	5,418	0.11%
2019/08/23	4	286.88	0	0.00	285.50	4	5,427	0.07%
2019/08/22	5.1	290.89	3	292.50	288.50	2.1	5,504	0.04%
2019/08/21	1	288.00	2.1	289.77	288.00	-1.1	5,545	-0.02%
2019/08/20	1	292.00	5	291.70	289.50	-4	5,568	-0.07%
2019/08/19	4	287.63	10	287.15	289.50	-6	5,540	-0.11%
2019/08/16	5.1	272.22	3	273.17	273.50	2.1	5,454	0.04%
2019/08/15	12	267.00	6	266.75	268.00	6	5,468	0.11%
2019/08/14	3.1	282.36	0	0.00	275.00	3.1	5,489	0.06%
2019/08/13	3	280.67	1	278.50	278.50	2	5,530	0.04%
2019/08/12	6	282.00	4	285.75	286.00	2	5,624	0.04%
2019/08/08	11	286.91	2	284.75	283.00	9	5,671	0.16%
2019/08/07	11	301.18	6	295.83	293.00	5	5,562	0.09%
2019/08/06	9	307.00	6	306.42	309.50	3	5,473	0.05%
2019/08/05	5	315.30	4	314.00	313.00	1	5,498	0.02%
2019/08/02	3	320.00	4	318.13	315.50	-1	5,578	-0.02%
2019/07/30	3	322.67	3	325.83	327.50	0	5,758	0.00%
2019/07/29	2	330.50	1	338.50	330.00	1	5,747	0.02%
2019/07/26	1	336.50	1	338.50	337.00	0	5,783	0.00%
2019/07/25	9	343.89	7	342.79	342.00	2	5,781	0.03%
2019/07/24	4	339.00	11	336.27	339.00	-7	5,781	-0.12%
2019/07/23	1	332.50	0	0.00	329.00	1	5,800	0.02%
2019/07/22	1	329.50	0	0.00	328.50	1	5,816	0.02%
2019/07/19	0	0.00	3	325.67	329.00	-3	5,869	-0.05%
2019/07/18	5	324.30	2	322.50	319.00	3	5,891	0.05%
2019/07/17	1	329.00	0	0.00	328.50	1	5,887	0.02%
2019/07/16	1	352.00	1	352.50	352.50	0	5,870	0.00%
2019/07/15	0	0.00	1	348.50	349.00	-1	5,949	-0.02%
2019/07/12	3	342.17	0	0.00	339.50	3	6,169	0.05%
2019/07/11	3	342.17	5	343.20	344.00	-2	6,224	-0.03%
2019/07/10	4	335.00	4	332.50	335.00	0	6,222	0.00%
2019/07/09	3	336.83	6	338.25	327.00	-3	6,257	-0.05%
2019/07/08	2	337.75	1	340.00	339.00	1	6,348	0.02%
2019/07/05	7	335.79	6.1	336.34	336.50	0.9	6,438	0.01%
2019/07/04	2	334.00	3	332.33	334.00	-1	6,482	-0.02%
2019/07/03	6	327.50	4	330.00	326.50	2	6,657	0.03%
2019/07/02	5	329.00	6	327.42	329.00	-1	6,696	-0.01%
2019/07/01	3	326.00	2	326.00	326.50	1	6,742	0.01%
2019/06/28	5	314.50	5	312.90	314.50	0	6,806	0.00%
2019/06/27	1	308.00	3	310.17	312.00	-2	7,057	-0.03%
2019/06/26	1	305.00	0	0.00	306.00	1	7,025	0.01%
2019/06/25	5	301.70	3	307.67	302.00	2	7,102	0.03%
2019/06/24	1	314.00	1	316.00	316.00	0	6,979	0.00%
2019/06/21	1	312.00	0	0.00	311.50	1	6,975	0.01%
2019/06/19	2	309.00	2	311.00	311.00	0	6,974	0.00%
2019/06/18	2	306.00	2	303.00	303.00	0	6,947	0.00%
2019/06/17	5	308.00	5	306.90	308.50	0	7,039	0.00%
2019/06/13	1.1	307.18	3	307.67	307.00	-1.9	7,066	-0.03%
2019/06/12	3	313.00	2	314.50	310.00	1	7,142	0.01%
2019/06/11	3	306.33	5	306.80	308.50	-2	7,154	-0.03%
2019/06/10	2	296.00	15	301.90	304.00	-13	7,170	-0.18%
2019/06/06	4	291.25	4	292.00	290.00	0	7,179	0.00%
2019/06/05	7	301.64	3	299.67	296.00	4	7,180	0.06%
2019/06/04	2	297.00	2	303.50	297.00	0	7,220	0.00%
2019/06/03	1	299.00	10	301.65	299.00	-9	7,319	-0.12%
2019/05/31	10	299.90	14	302.79	305.00	-4	7,381	-0.05%
2019/05/30	6	293.92	5	295.70	292.00	1	7,394	0.01%
2019/05/29	9	290.50	5	291.60	293.00	4	7,504	0.05%
2019/05/28	1	299.00	1	301.00	298.00	0	7,571	0.00%
2019/05/27	3	297.83	2	304.25	300.00	1	7,738	0.01%
2019/05/24	12	301.63	4	301.00	300.00	8	7,834	0.10%
2019/05/23	3	302.67	4	302.88	303.00	-1	7,892	-0.01%
2019/05/22	2	313.25	2	316.75	309.00	0	7,976	0.00%
2019/05/21	3	306.33	3	313.17	312.50	0	8,000	0.00%
2019/05/17	21	312.07	4	316.50	310.00	17	8,077	0.21%
2019/05/16	3	322.67	2	326.50	316.00	1	8,134	0.01%
2019/05/15	2	334.50	18	333.94	333.50	-16	8,262	-0.19%
2019/05/14	11	327.00	6	327.17	331.00	5	8,506	0.06%
2019/05/13	23	334.00	9	333.44	330.00	14	8,614	0.16%
2019/05/10	11	343.32	8	344.56	342.00	3	8,615	0.03%
2019/05/09	8	340.69	18	345.58	342.50	-10	8,626	-0.12%
2019/05/08	2	348.50	4	352.88	345.00	-2	8,658	-0.02%
2019/05/07	2	344.25	1	345.00	348.00	1	8,684	0.01%
2019/05/06	19	340.53	3	341.83	338.00	16	8,922	0.18%
2019/05/03	4	350.50	7	351.14	350.50	-3	8,966	-0.03%
2019/05/02	0	0.00	2	337.25	344.00	-2	9,028	-0.02%
2019/04/30	0	0.00	1	327.00	337.00	-1	9,132	-0.01%
2019/04/29	3	333.50	0	0.00	332.00	3	9,224	0.03%
2019/04/26	4	350.50	6	354.33	350.00	-2	9,414	-0.02%
2019/04/25	4	357.00	3	354.67	357.00	1	9,504	0.01%
2019/04/22	5	365.80	50	365.92	350.00	-45	9,811	-0.46%
2019/04/19	8	357.50	13	358.31	360.00	-5	9,935	-0.05%
2019/04/18	10	352.70	11	358.86	346.00	-1	10,022	-0.01%
2019/04/17	1	345.00	1	344.50	345.00	0	9,944	0.00%
2019/04/16	33	338.82	7	339.86	339.00	26	9,991	0.26%
2019/04/15	5	332.80	5	331.60	335.00	0	10,134	0.00%
2019/04/12	2	327.50	2.2	326.27	324.50	-0.2	10,345	0.00%
2019/04/11	15	337.43	4	345.75	335.00	11	10,436	0.11%
2019/04/10	7	345.50	8	346.56	345.00	-1	10,425	-0.01%
2019/04/09	8	352.19	11	350.73	350.50	-3	10,552	-0.03%
2019/04/08	2	339.00	3	340.00	340.00	-1	10,527	-0.01%
2019/04/03	5	329.60	6	330.75	330.50	-1	10,551	-0.01%
2019/04/02	1	329.00	4	331.75	326.00	-3	10,601	-0.03%
2019/04/01	7	314.64	8	321.13	324.00	-1	10,630	-0.01%
2019/03/29	3	299.50	5	301.00	303.00	-2	10,399	-0.02%
2019/03/28	3	299.00	2	299.25	298.50	1	10,616	0.01%
2019/03/27	6.2	297.48	3	296.33	294.50	3.2	10,780	0.03%
2019/03/26	2	299.50	3	299.17	299.50	-1	10,894	-0.01%
2019/03/25	2	295.75	0	0.00	297.00	2	11,040	0.02%
2019/03/22	6	309.83	4	310.75	306.00	2	11,121	0.02%
2019/03/21	6	312.83	7	313.21	308.00	-1	11,260	-0.01%
2019/03/20	1	313.50	2	316.50	313.50	-1	11,329	-0.01%
2019/03/19	3	308.83	3	309.33	308.50	0	11,396	0.00%
2019/03/18	1	305.00	0	0.00	304.00	1	11,462	0.01%
2019/03/15	7	299.29	8	301.88	304.00	-1	11,610	-0.01%
2019/03/14	14	298.39	9	295.33	293.50	5	11,695	0.04%
2019/03/13	5	303.40	8	302.56	300.50	-3	11,873	-0.03%
2019/03/12	0	0.00	4	314.38	303.50	-4	11,988	-0.03%
2019/03/11	3	307.50	2	310.00	309.50	1	12,113	0.01%
2019/03/08	13	305.62	10	304.25	311.00	3	12,398	0.02%
2019/03/07	10	311.80	3	319.00	306.50	7	12,506	0.06%
2019/03/06	2	322.25	5	324.70	325.00	-3	12,647	-0.02%
2019/03/05	6	319.67	6	322.17	320.00	0	12,957	0.00%
2019/03/04	6	327.50	3	330.33	325.50	3	13,150	0.02%
2019/02/27	7	332.21	8	332.38	335.00	-1	13,118	-0.01%
2019/02/26	4	344.88	8	341.44	332.00	-4	13,125	-0.03%
2019/02/25	11	333.77	8	334.50	331.00	3	13,139	0.02%
2019/02/22	9	344.00	7	343.79	337.50	2	13,254	0.02%
2019/02/21	10	342.35	6	342.58	340.00	4	13,199	0.03%
2019/02/20	4	353.88	5	352.50	352.00	-1	13,176	-0.01%
2019/02/19	5	348.30	3	350.50	348.00	2	13,351	0.01%
2019/02/18	7	357.00	8	357.44	354.00	-1	13,400	-0.01%
2019/02/15	6	347.42	7	347.14	355.00	-1	13,390	-0.01%
2019/02/14	7	350.86	7	350.07	353.00	0	13,391	0.00%
2019/02/13	18	328.08	29	333.31	345.00	-11	13,300	-0.08%
2019/02/12	12	306.25	2	307.75	315.50	10	13,159	0.08%
2019/02/11	6	295.08	12	294.17	292.00	-6	13,198	-0.05%
2019/01/30	8	287.88	27	287.94	290.00	-19	13,395	-0.14%
2019/01/29	15	281.83	5	282.00	282.50	10	13,435	0.07%
2019/01/28	4	294.50	7	294.14	288.00	-3	13,513	-0.02%
2019/01/25	14	281.61	18	282.94	290.00	-4	13,660	-0.03%
2019/01/24	8	266.06	7	267.00	264.00	1	13,485	0.01%
2019/01/23	8	265.25	8	264.19	266.00	0	13,405	0.00%
2019/01/22	9	268.06	4.1	265.80	269.00	5	13,586	0.04%
2019/01/21	8	266.81	10	267.55	266.50	-2	13,651	-0.01%
2019/01/18	7.1	263.72	3	262.17	263.00	4.1	13,694	0.03%
2019/01/17	6	273.25	7	274.14	272.00	-1	13,546	-0.01%
2019/01/16	14	272.64	10	271.50	273.50	4	13,588	0.03%
2019/01/15	6	267.42	6	268.50	271.50	0	13,579	0.00%
2019/01/14	8	274.19	6	274.83	265.50	2	13,566	0.01%
2019/01/11	3	284.83	2	291.50	287.50	1	13,568	0.01%
2019/01/10	9	288.78	11	285.05	292.00	-2	13,508	-0.01%
2019/01/09	14	281.18	17	280.06	277.00	-3	13,467	-0.02%
2019/01/08	11	271.95	8	272.13	271.50	3	13,496	0.02%
2019/01/07	9	274.67	12	270.83	273.00	-3	13,563	-0.02%
2019/01/04	10	250.45	10	244.10	256.00	0	13,583	0.00%
2019/01/03	11	262.00	4	263.13	252.50	7	13,569	0.05%
2019/01/02	8	278.00	5	283.40	273.00	3	13,637	0.02%
2018/12/28	3	285.50	1	282.00	280.50	2	13,785	0.01%
2018/12/27	5	281.20	11	283.73	290.00	-6	13,841	-0.04%
2018/12/26	11	279.18	11	269.82	264.00	0	13,798	0.00%
2018/12/25	20	276.53	15.1	276.18	275.50	4.9	13,869	0.04%
2018/12/24	12	287.46	12	286.17	290.00	0	13,824	0.00%
2018/12/22	5	290.40	5	292.30	295.00	0	13,767	0.00%
2018/12/21	11	291.73	12	294.21	298.00	-1	13,950	-0.01%
2018/12/20	18.1	300.77	18	297.72	294.00	0.1	13,820	0.00%
2018/12/19	7	315.50	12	318.96	313.50	-5	13,677	-0.04%
2018/12/18	20	322.10	15	320.20	317.50	5	13,885	0.04%
2018/12/17	2.1	319.10	15	315.40	324.00	-13	13,954	-0.09%
2018/12/14	7	315.79	1	317.00	315.00	6	13,977	0.04%
2018/12/13	27	327.85	24	326.38	328.00	3	13,889	0.02%
2018/12/12	26	329.04	20	328.98	330.00	6	13,877	0.04%
2018/12/11	15	321.57	24	320.79	315.50	-9	13,873	-0.06%
2018/12/10	36	307.64	9	311.83	316.50	27	13,931	0.19%
2018/12/07	25	326.36	20	322.90	323.50	5	13,904	0.04%
2018/12/06	7	335.07	10	337.45	319.50	-3	13,948	-0.02%
2018/12/05	12	349.46	15	347.13	346.00	-3	13,847	-0.02%
2018/12/04	19	365.71	10	362.30	361.50	9	13,889	0.06%
2018/12/03	11	382.14	13	383.00	375.00	-2	13,917	-0.01%
2018/11/30	12	364.08	13	363.04	366.00	-1	13,691	-0.01%
2018/11/29	20	357.18	24	357.46	356.00	-4	13,528	-0.03%
2018/11/28	28	347.04	34	346.76	344.50	-6	13,391	-0.04%
2018/11/27	44	312.99	45	315.46	334.00	-1	13,129	-0.01%
2018/11/26	17	305.56	11	304.59	304.00	6	12,935	0.05%
2018/11/23	17	300.68	17	300.12	295.00	0	12,923	0.00%
2018/11/22	20	304.23	17	303.03	299.50	3	12,835	0.02%
2018/11/21	22	301.75	35	304.63	312.00	-13	12,672	-0.10%
2018/11/20	18	295.75	19	294.61	295.50	-1	12,488	-0.01%
2018/11/19	11	292.73	12	293.25	296.00	-1	12,557	-0.01%
2018/11/16	48	304.34	44	302.80	292.00	4	12,504	0.03%
2018/11/15	23	298.85	20	298.40	302.00	3	12,368	0.02%
2018/11/14	25	297.06	29	296.09	294.00	-4	12,369	-0.03%
2018/11/13	10	284.85	49	287.57	294.50	-39	12,439	-0.31%
2018/11/12	10.1	295.46	11	291.32	297.00	-1	12,329	-0.01%
2018/11/09	35	293.00	36	292.01	294.00	-1	12,298	-0.01%
2018/11/08	40	307.88	8	302.31	292.50	32	12,225	0.26%
2018/11/07	15	296.03	12	290.96	296.50	3	12,146	0.02%
2018/11/06	5	285.90	13	291.50	278.00	-8	11,990	-0.07%
2018/11/05	19	292.79	12	289.33	299.00	7	11,952	0.06%
2018/11/02	55	285.07	62	286.48	287.00	-7	11,943	-0.06%
2018/11/01	6	269.50	10	268.20	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	5	245.50	245.50	-5	11,649	-0.04%
2018/10/30	21	221.55	13	220.38	223.50	8	11,666	0.07%
2018/10/29	6	210.33	8	208.13	220.50	-2	11,469	-0.02%
2018/10/26	22	209.68	28	210.77	200.50	-6	11,380	-0.05%
2018/10/25	4	216.75	1	220.00	214.50	3	11,212	0.03%
2018/10/24	6	241.42	3	238.00	238.00	3	11,080	0.03%
2018/10/23	11	249.09	11	248.55	245.50	0	10,927	0.00%
2018/10/22	11.2	250.70	15	251.83	257.00	-3.8	10,839	-0.04%
2018/10/19	29	249.55	25	250.04	246.50	4	10,748	0.04%
2018/10/18	31	269.32	31	267.29	265.00	0	10,581	0.00%
2018/10/17	25	264.84	28	264.75	269.50	-3	10,438	-0.03%
2018/10/16	29	268.71	27	271.67	258.50	2	10,298	0.02%
2018/10/15	26	258.60	26	257.33	262.50	0	10,177	0.00%
2018/10/12	45	256.04	50	257.80	260.00	-5	10,046	-0.05%
2018/10/11	18	248.17	14	248.07	246.50	4	9,807	0.04%
2018/10/09	18	258.83	17	255.91	267.00	1	9,571	0.01%
2018/10/08	10	259.90	1	260.00	253.00	9	9,293	0.10%
2018/10/05	10	284.20	10	283.40	275.00	0	9,026	0.00%
2018/10/04	17	308.26	15	310.70	304.50	2	8,783	0.02%
2018/10/03	10	312.40	8	315.13	312.50	2	8,652	0.02%
2018/10/02	8	336.63	8	334.81	333.50	0	8,538	0.00%
2018/10/01	5	336.60	7	336.93	339.00	-2	8,544	-0.02%
2018/09/28	14	334.96	16	331.19	336.50	-2	8,532	-0.02%
2018/09/27	9	331.89	5	323.80	320.00	4	8,366	0.05%
2018/09/26	12	343.42	11	344.59	344.00	1	8,331	0.01%
2018/09/25	19	343.68	17	349.35	348.50	2	8,202	0.02%
2018/09/21	2	313.00	7	319.64	331.50	-5	7,889	-0.06%
2018/09/20	3	300.17	7	300.50	301.50	-4	7,700	-0.05%
2018/09/19	15	300.47	12	297.79	291.50	3	7,583	0.04%
2018/09/18	4	293.25	1	296.50	291.50	3	7,552	0.04%
2018/09/17	9	310.39	6	313.00	306.00	3	7,493	0.04%
2018/09/14	0	0.00	1	307.00	314.00	-1	7,337	-0.01%
2018/09/13	8	296.00	6	293.00	285.50	2	7,191	0.03%
2018/09/12	4	300.88	4	298.38	294.00	0	7,042	0.00%
2018/09/11	5	312.50	10	307.65	314.50	-5	6,854	-0.07%
2018/09/10	7	310.00	4	301.63	301.00	3	6,685	0.04%
2018/09/07	10	349.25	6	340.75	334.00	4	6,490	0.06%
2018/09/06	2	363.75	6	361.08	364.50	-4	6,290	-0.06%
2018/09/05	4	356.25	3	352.00	352.00	1	6,239	0.02%
2018/09/04	7	347.71	7	355.07	354.00	0	6,213	0.00%
2018/09/03	4	365.25	1	373.00	355.00	3	6,117	0.05%
2018/08/31	3	395.67	1	392.00	392.00	2	6,010	0.03%
2018/08/30	9	403.67	15	409.40	405.50	-6	5,953	-0.10%
2018/08/29	15	389.63	12	387.38	394.00	3	5,874	0.05%
2018/08/28	1	384.00	1	384.00	384.00	0	5,878	0.00%
2018/08/27	8	383.06	8	384.50	389.00	0	5,845	0.00%
2018/08/24	2	373.25	1	380.50	368.00	1	5,848	0.02%
2018/08/23	11	384.32	20	382.30	387.50	-9	5,850	-0.15%
2018/08/21	12	377.00	5	386.40	393.00	7	5,884	0.12%
2018/08/20	9	370.72	7	373.86	366.00	2	5,792	0.03%
2018/08/17	7	407.00	8	408.81	393.50	-1	5,632	-0.02%
2018/08/16	22	406.52	17	403.56	409.50	5	5,620	0.09%
2018/08/15	5	406.30	5	400.30	399.50	0	5,601	0.00%
2018/08/14	8	399.75	7	404.93	419.00	1	5,582	0.02%
2018/08/13	5	415.30	1	405.50	404.50	4	5,472	0.07%
2018/08/10	13	445.31	15	447.70	449.00	-2	5,458	-0.04%
2018/08/09	21	448.69	17	446.12	438.00	4	5,486	0.07%
2018/08/08	2	482.25	1	464.50	464.50	1	5,522	0.02%
2018/08/07	3	504.00	4	497.38	505.00	-1	5,553	-0.02%
2018/08/06	7	483.07	7	481.00	485.50	0	5,681	0.00%
2018/08/03	6	471.17	5	469.80	475.00	1	5,806	0.02%
2018/08/02	6	479.00	3	473.33	479.00	3	5,715	0.05%
2018/08/01	1	515.00	1	502.00	504.00	0	5,685	0.00%
2018/07/31	2	516.50	1	528.00	517.00	1	5,673	0.02%
2018/07/30	3	520.00	1	521.00	523.00	2	5,675	0.04%
2018/07/27	0	0.00	10	535.80	541.00	-10	5,696	-0.18%
2018/07/26	6	540.33	2.1	537.43	536.00	3.9	5,742	0.07%
2018/07/25	11	526.55	6	522.67	530.00	5	5,681	0.09%
2018/07/24	2	513.00	2	502.50	513.00	0	5,654	0.00%
2018/07/23	1	483.00	1	497.00	498.00	0	5,649	0.00%
2018/07/20	11	532.91	11	537.91	511.00	0	5,609	0.00%
2018/07/19	2	533.00	4	522.25	534.00	-2	5,531	-0.04%
2018/07/18	1	511.00	0	0.00	504.00	1	5,504	0.02%
2018/07/17	1	500.00	0	0.00	500.00	1	5,495	0.02%
2018/07/16	0	0.00	1	520.00	520.00	-1	5,490	-0.02%
2018/07/13	0	0.00	1	511.00	512.00	-1	5,569	-0.02%
2018/07/11	1	514.00	0	0.00	514.00	1	5,616	0.02%
2018/07/10	4	521.25	1	520.00	521.00	3	5,676	0.05%
2018/07/09	5	512.80	8.1	506.50	513.00	-3.1	5,778	-0.05%
2018/07/06	2	481.25	3	478.33	493.50	-1	5,705	-0.02%
2018/07/05	2	455.00	2	466.00	449.00	0	5,618	0.00%
2018/07/04	0	0.00	5	460.50	455.00	-5	5,605	-0.09%
2018/07/02	1	492.00	0	0.00	482.00	1	5,554	0.02%
2018/06/29	3	498.33	1	504.00	507.00	2	5,526	0.04%
2018/06/28	1	508.00	1	527.00	505.00	0	5,486	0.00%
2018/06/27	4	528.00	4	512.00	528.00	0	5,472	0.00%
2018/06/26	3	499.33	3	512.67	501.00	0	5,420	0.00%
2018/06/25	2	487.50	0	0.00	490.50	2	5,367	0.04%
2018/06/22	1	494.00	0	0.00	492.00	1	5,387	0.02%
2018/06/21	1	514.00	2	506.00	514.00	-1	5,355	-0.02%
2018/06/20	1	476.00	0	505.00	491.50	1	5,376	0.02%
2018/06/14	1	528.00	0	0.00	529.00	1	5,431	0.02%
2018/06/13	3	529.00	0	0.00	516.00	3	5,460	0.05%
2018/06/12	2	552.00	2	562.00	546.00	0	5,540	0.00%
2018/06/11	1	551.00	1	549.00	551.00	0	5,489	0.00%
2018/06/07	1	565.76	1	574.00	554.00	0	5,420	0.00%
2018/06/06	6	569.33	7	567.86	567.00	-1	5,440	-0.02%
2018/06/05	5	555.80	4	565.75	560.00	1	5,434	0.02%
2018/06/04	2	566.00	2	576.00	564.00	0	5,369	0.00%
2018/06/01	9	577.44	5	583.40	571.00	4	5,380	0.07%
2018/05/31	20	622.00	33	624.12	593.00	-13	5,309	-0.24%
2018/05/30	28	601.82	19	601.63	621.00	9	5,183	0.17%
2018/05/29	2	584.50	3	584.33	584.00	-1	5,073	-0.02%
2018/05/28	1	575.00	1	580.00	575.00	0	5,012	0.00%
2018/05/25	1	568.00	2	566.50	568.00	-1	4,972	-0.02%
2018/05/24	1	540.00	3	538.67	544.00	-2	4,904	-0.04%
2018/05/23	1	555.00	1	548.00	538.00	0	4,852	0.00%
2018/05/22	2	557.00	0	0.00	542.00	2	4,766	0.04%
2018/05/18	7	549.86	2	565.50	561.00	5	4,711	0.11%
2018/05/17	33	564.82	11	564.55	560.00	22	4,688	0.47%
2018/05/16	24	608.46	39	626.28	580.00	-15	4,606	-0.33%
2018/05/15	10	594.10	12	591.75	580.00	-2	4,474	-0.04%
2018/05/14	27	573.19	29	567.03	583.00	-2	4,405	-0.05%
2018/05/11	33	530.76	24	531.71	530.00	9	4,252	0.21%
2018/05/10	1	497.50	1	499.00	500.00	0	4,107	0.00%
2018/05/09	3	510.67	1	520.00	500.00	2	4,106	0.05%
2018/05/08	2	497.50	4	505.50	497.00	-2	4,061	-0.05%
2018/05/07	2	490.50	3	480.67	490.50	-1	4,035	-0.02%
2018/05/04	4	476.00	4	476.38	474.00	0	4,039	0.00%
2018/05/03	9	502.67	32	505.52	491.00	-23	4,058	-0.57%
2018/05/02	9	490.11	5	488.80	492.50	4	4,034	0.10%
2018/04/30	2	480.25	3	483.17	483.00	-1	4,050	-0.02%
2018/04/27	5	491.00	2	487.50	488.00	3	4,112	0.07%
2018/04/26	1	485.00	1	489.00	477.50	0	4,229	0.00%
2018/04/25	6	483.67	5	478.80	475.50	1	4,248	0.02%
2018/04/24	3	487.67	0	0.00	475.00	3	4,281	0.07%
2018/04/23	2	518.00	4	511.00	508.00	-2	4,248	-0.05%
2018/04/20	8	519.25	12	513.25	508.00	-4	4,268	-0.09%
2018/04/19	44	534.16	30	535.67	523.00	14	4,248	0.33%
2018/04/18	17	514.65	16	508.44	520.00	1	4,163	0.02%
2018/04/17	8	511.75	12	509.92	505.00	-4	4,186	-0.10%
2018/04/16	18	509.17	11	509.00	519.00	7	4,225	0.17%
2018/04/13	44	497.78	55	494.99	493.00	-11	4,196	-0.26%
2018/04/12	26	471.92	12	469.63	475.00	14	4,055	0.35%
2018/04/11	8	469.00	8	466.94	465.00	0	4,120	0.00%
2018/04/10	3	470.00	2	473.75	458.50	1	4,164	0.02%
2018/04/09	4	467.63	13	469.15	472.00	-9	4,251	-0.21%
2018/04/03	2	464.00	4	454.13	464.00	-2	4,209	-0.05%
2018/04/02	11	448.14	0	0.00	449.50	11	4,213	0.26%
2018/03/31	1	455.00	0	0.00	455.00	1	4,237	0.02%
2018/03/30	2	470.00	5	469.90	470.00	-3	4,282	-0.07%
2018/03/29	2	466.00	1	470.00	463.50	1	4,333	0.02%
2018/03/28	2	462.25	0	0.00	464.00	2	4,310	0.05%
2018/03/27	8	471.06	7	467.50	472.00	1	4,289	0.02%
2018/03/26	3	449.67	6	449.42	452.00	-3	4,301	-0.07%
2018/03/23	20	450.30	5	446.20	443.50	15	4,316	0.35%
2018/03/22	8	472.50	26	476.33	469.00	-18	4,303	-0.42%
2018/03/21	3	458.67	23	464.98	459.50	-20	4,226	-0.47%
2018/03/20	2	458.00	3	451.76	458.00	-1	4,227	-0.02%
2018/03/19	5	462.80	12	470.04	449.50	-7	4,232	-0.17%
2018/03/16	33	457.45	23	461.76	460.00	10	4,192	0.24%
2018/03/15	1	443.00	1	443.50	443.00	0	4,104	0.00%
2018/03/14	2	439.25	2	441.50	441.50	0	4,184	0.00%
2018/03/13	4	442.63	7	444.07	443.00	-3	4,320	-0.07%
2018/03/12	17	438.03	12	440.54	440.00	5	4,373	0.11%
2018/03/09	3	429.67	3	429.50	426.50	0	4,372	0.00%
2018/03/08	3	425.50	3	428.33	425.50	0	4,415	0.00%
2018/03/07	6	422.50	6	423.67	422.50	0	4,473	0.00%
2018/03/06	1	417.00	4	411.88	417.00	-3	4,507	-0.07%
2018/03/05	20	404.50	0	0.00	402.00	20	4,602	0.43%
2018/03/01	0	0.00	25	421.40	421.50	-25	4,643	-0.54%
2018/02/27	8	423.56	3	423.33	426.00	5	4,686	0.11%
2018/02/26	1	419.00	1	427.00	419.00	0	4,705	0.00%
2018/02/23	4	428.25	4	425.25	420.00	0	4,754	0.00%
2018/02/22	2	424.00	2	423.00	424.00	0	4,884	0.00%
2018/02/21	3	424.83	3	426.33	421.00	0	5,035	0.00%
2018/02/12	3	405.67	2	408.25	405.50	1	5,021	0.02%
2018/02/09	1	402.00	1	395.00	402.00	0	5,047	0.00%
2018/02/08	3	425.50	4	433.50	415.00	-1	5,024	-0.02%
2018/02/07	4	427.63	5	427.20	433.00	-1	5,016	-0.02%
2018/02/06	3	400.33	6	407.50	394.00	-3	5,086	-0.06%
2018/02/05	2	433.75	0	0.00	437.00	2	5,229	0.04%
2018/02/02	2	444.50	1	446.50	445.00	1	5,378	0.02%
2018/02/01	1	451.00	1	450.00	451.00	0	5,463	0.00%
2018/01/31	0	0.00	1	446.00	446.00	-1	5,546	-0.02%
2018/01/30	2	439.00	1	447.50	440.50	1	5,568	0.02%
2018/01/29	1	438.50	1	446.50	438.50	0	5,573	0.00%
2018/01/26	1	440.00	0	0.00	438.00	1	5,604	0.02%
2018/01/25	1	461.00	4	460.25	452.50	-3	5,576	-0.05%
2018/01/24	4	469.38	2	469.25	468.50	2	5,552	0.04%
2018/01/23	4	469.75	5	479.40	467.50	-1	5,557	-0.02%
2018/01/22	18	467.72	19	467.58	479.00	-1	5,541	-0.02%
2018/01/19	2	443.25	7	444.86	442.00	-5	5,490	-0.09%
2018/01/18	9	441.00	4	440.50	439.00	5	5,512	0.09%
2018/01/17	1	430.00	1	428.00	427.50	0	5,514	0.00%
2018/01/16	13	437.62	12.2	433.61	433.00	0.8	5,546	0.01%
2018/01/15	0	0.00	1	430.50	432.00	-1	5,556	-0.02%
2018/01/12	4	431.63	2	433.00	433.00	2	5,644	0.04%
2018/01/11	31	421.52	17	426.94	431.50	14	5,738	0.24%
2018/01/10	22	427.82	23	428.48	417.00	-1	5,738	-0.02%
2018/01/09	24	444.77	41	442.94	445.50	-17	5,716	-0.30%
2018/01/08	7	438.21	5	433.10	435.00	2	5,727	0.03%
2018/01/05	14	435.86	19	436.37	433.50	-5	5,733	-0.09%
2018/01/04	12	431.63	11	431.14	430.00	1	5,747	0.02%
2018/01/03	27	424.67	30	427.82	429.00	-3	5,736	-0.05%
2018/01/02	8	398.38	5	400.10	399.00	3	5,672	0.05%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－13天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－14天前

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

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－14天前

環球晶

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

環球晶

券商分點績效/獲利分析

元大-新竹券商分點個股進出
元大-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

元大-新竹 券商分點個股進出 元大-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

元大-新竹券商分點個股進出
元大-新竹券商分點全部個股操作績效/獲利分析