環球晶 (6488)-元大-博愛券商分點個股進出

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
527
漲跌
▲6
漲幅
+1.15%
成交量
2,697張
產業
上櫃半導體類股
1304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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	0.1	527.00	0	526.00	527.00	0	2,311	0.00%
2024/05/30	0	522.00	0	0.00	521.00	0	2,287	0.00%
2024/05/28	0.1	529.91	0.5	530.00	530.00	-0.4	2,300	-0.02%
2024/05/27	0	527.32	0	0.00	526.00	0	2,322	0.00%
2024/05/24	2	516.02	4	521.00	525.00	-2	2,337	-0.08%
2024/05/23	0	0.00	0.1	520.00	520.00	-0.1	2,336	0.00%
2024/05/22	0	518.13	0	521.00	520.00	0	2,339	0.00%
2024/05/21	0	518.17	0	0.00	517.00	0	2,340	0.00%
2024/05/20	0	0.00	0	522.00	524.00	0	2,339	0.00%
2024/05/17	1	516.12	2	518.99	519.00	-1	2,341	-0.04%
2024/05/16	0	515.33	4	515.00	517.00	-4	2,341	-0.17%
2024/05/15	4	510.01	4	514.99	513.00	0	2,356	0.00%
2024/05/14	2.1	511.01	2.1	514.93	513.00	0.1	2,410	0.00%
2024/05/13	3	512.67	2.1	516.91	516.00	1	2,405	0.04%
2024/05/10	1	510.00	1	511.00	515.00	0	2,393	0.00%
2024/05/09	7.7	508.05	0	0.00	504.00	7.7	2,383	0.32%
2024/05/08	3.5	511.12	1	512.00	512.00	2.5	2,359	0.11%
2024/05/07	0	524.67	1	520.00	527.00	-1	2,318	-0.04%
2024/05/06	1	527.00	1.2	528.71	529.00	-0.2	2,289	-0.01%
2024/05/03	0.1	523.83	0	0.00	520.00	0.1	2,218	0.00%
2024/05/02	3	515.00	0	0.00	514.00	3	2,206	0.14%
2024/04/29	1	515.00	0.1	519.80	518.00	0.9	2,193	0.04%
2024/04/26	1	514.00	1	514.00	511.00	0	2,197	0.00%
2024/04/25	2.3	515.25	3	508.00	507.00	-0.7	2,201	-0.03%
2024/04/24	1.3	519.02	0	523.00	525.00	1.3	2,208	0.06%
2024/04/23	2.1	506.51	0	0.00	504.00	2.1	2,218	0.09%
2024/04/22	1.1	519.42	3.3	508.55	503.00	-2.2	2,215	-0.10%
2024/04/19	4.2	522.43	1	530.00	520.00	3.2	2,190	0.15%
2024/04/18	0	0.00	2	552.00	547.00	-2	2,135	-0.09%
2024/04/17	0	541.00	1	542.00	544.00	-1	2,128	-0.05%
2024/04/16	3	536.70	1	539.00	535.00	2	2,109	0.10%
2024/04/15	1	547.01	0	0.00	545.00	1	2,076	0.05%
2024/04/12	1.2	547.17	0	0.00	545.00	1.2	2,053	0.06%
2024/04/11	1.5	546.55	0.1	550.00	545.00	1.4	2,023	0.07%
2024/04/10	1.2	555.27	0.1	555.85	553.00	1.1	2,012	0.05%
2024/04/09	2.1	550.67	1	552.00	551.00	1.1	2,031	0.05%
2024/04/08	2.1	549.06	0.3	552.00	551.00	1.8	2,025	0.09%
2024/04/03	1	556.01	1	559.00	555.00	0	2,018	0.00%
2024/04/02	11.1	558.74	6	561.83	558.00	5.1	2,034	0.25%
2024/04/01	2.2	562.82	1	563.02	563.00	1.2	2,051	0.06%
2024/03/29	0.2	568.17	6.1	564.11	580.00	-5.9	2,023	-0.29%
2024/03/28	5.3	554.93	5	554.01	555.00	0.3	1,949	0.01%
2024/03/27	3.3	547.54	1	550.00	548.00	2.3	1,912	0.12%
2024/03/26	5.4	572.00	3	578.67	565.00	2.4	1,809	0.13%
2024/03/25	4.1	583.03	2	592.00	582.00	2.1	1,778	0.12%
2024/03/22	1	597.92	0	0.00	592.00	1	1,772	0.06%
2024/03/21	14	606.64	5	606.40	607.00	9	1,757	0.51%
2024/03/20	7	597.60	5	599.20	594.00	2	1,768	0.12%
2024/03/19	12.1	593.24	33	591.06	593.00	-20.9	1,744	-1.20%
2024/03/18	0.1	578.15	0	0.00	576.00	0.1	1,727	0.00%
2024/03/15	1.3	578.02	0	0.00	576.00	1.3	1,790	0.07%
2024/03/14	3.2	589.85	0	591.00	592.00	3.2	1,753	0.18%
2024/03/13	4	609.00	0.2	607.24	609.00	3.8	1,739	0.22%
2024/03/12	1	611.98	2.1	609.88	612.00	-1.1	1,717	-0.06%
2024/03/11	5	603.40	0.1	604.00	608.00	4.9	1,713	0.29%
2024/03/08	4.5	620.53	5.3	620.04	606.00	-0.8	1,720	-0.05%
2024/03/07	15.5	597.72	4.1	591.37	596.00	11.4	1,631	0.70%
2024/03/06	0.1	575.00	1.5	576.00	576.00	-1.5	1,599	-0.09%
2024/03/05	5	575.40	1.3	576.16	575.00	3.7	1,628	0.23%
2024/03/04	0	568.41	1	572.99	572.00	-1	1,665	-0.06%
2024/03/01	1.3	551.93	2	557.51	560.00	-0.7	1,729	-0.04%
2024/02/29	1	555.00	0	0.00	558.00	1	1,719	0.06%
2024/02/27	6.7	559.34	0	0.00	555.00	6.7	1,691	0.40%
2024/02/26	0.3	577.95	0.1	573.18	575.00	0.2	1,691	0.01%
2024/02/23	3.2	570.74	0	0.00	568.00	3.2	1,688	0.19%
2024/02/22	1.2	568.79	0	573.00	575.00	1.1	1,685	0.07%
2024/02/21	0	564.29	0	0.00	562.00	0	1,683	0.00%
2024/02/20	0	559.00	0	0.00	560.00	0	1,680	0.00%
2024/02/19	1	554.00	6	557.17	560.00	-5	1,688	-0.30%
2024/02/16	0	555.00	1	561.98	562.00	-1	1,715	-0.06%
2024/02/15	11.6	561.84	0.2	552.06	555.00	11.4	1,696	0.67%
2024/02/05	0	579.00	0	0.00	579.00	0	1,651	0.00%
2024/02/02	1	580.00	0	0.00	579.00	1	1,653	0.06%
2024/02/01	0.1	576.58	0	579.00	577.00	0	1,665	0.00%
2024/01/31	2	584.00	0	0.00	579.00	2	1,705	0.12%
2024/01/30	1	588.00	0	0.00	586.00	1	1,721	0.06%
2024/01/26	0.4	586.03	0	0.00	584.00	0.4	1,792	0.02%
2024/01/25	0.1	591.91	0	0.00	594.00	0.1	1,813	0.01%
2024/01/24	0.1	594.04	0	0.00	592.00	0.1	1,843	0.00%
2024/01/23	7	592.43	0	596.00	597.00	7	1,844	0.38%
2024/01/22	1	589.00	0.2	593.90	589.00	0.8	1,831	0.04%
2024/01/19	0.3	577.54	0	0.00	582.00	0.3	1,830	0.02%
2024/01/17	3.7	575.95	0	0.00	577.00	3.7	1,797	0.21%
2024/01/16	0.3	591.82	0	0.00	591.00	0.3	1,767	0.02%
2024/01/15	0	600.22	0	0.00	603.00	0	1,751	0.00%
2024/01/12	4	596.49	1	597.03	598.00	3	1,745	0.17%
2024/01/11	0.3	597.19	5.1	599.93	601.00	-4.8	1,737	-0.28%
2024/01/10	5.1	586.77	0	0.00	588.00	5.1	1,727	0.29%
2024/01/09	1	586.00	0	0.00	589.00	1	1,729	0.06%
2024/01/08	0	587.00	0	585.00	586.00	0	1,727	0.00%
2024/01/05	0.1	586.80	0.1	584.60	584.00	0	1,726	0.00%
2024/01/04	1.2	578.92	1	577.06	579.00	0.2	1,719	0.01%
2024/01/03	1	565.01	0	573.00	573.00	1	1,725	0.06%
2024/01/02	2.1	587.62	2.3	580.48	580.00	-0.2	1,688	-0.01%
2023/12/29	1	588.97	0	0.00	587.00	1	1,674	0.06%
2023/12/28	16.2	589.73	0.3	592.00	588.00	15.9	1,668	0.96%
2023/12/27	2.3	604.66	0.1	599.05	598.00	2.2	1,629	0.13%
2023/12/26	0.1	614.86	87	608.55	615.00	-86.9	1,595	-5.45%
2023/12/25	3.1	607.67	1	608.00	608.00	2	1,600	0.13%
2023/12/22	9	610.67	6	612.83	612.00	3	1,587	0.19%
2023/12/21	5	614.00	5.1	610.81	614.00	-0.1	1,576	-0.01%
2023/12/20	13	614.92	9	618.78	613.00	4	1,570	0.26%
2023/12/19	6.1	612.70	4	621.23	615.00	2.1	1,553	0.14%
2023/12/18	6	626.00	6.1	624.89	626.00	-0.1	1,534	-0.01%
2023/12/15	12	628.08	13.2	629.44	628.00	-1.2	1,520	-0.08%
2023/12/14	22.2	612.63	6	613.67	613.00	16.2	1,461	1.10%
2023/12/13	9.1	614.30	1	621.63	610.00	8.1	1,447	0.56%
2023/12/12	6.2	621.15	7.5	605.34	622.00	-1.3	1,439	-0.09%
2023/12/11	2	583.00	2	588.00	589.00	0	1,389	0.00%
2023/12/08	3.1	583.68	3	584.99	579.00	0.1	1,389	0.01%
2023/12/07	6.1	576.84	4	581.75	575.00	2.1	1,380	0.15%
2023/12/06	1	591.98	1.2	594.87	587.00	-0.2	1,365	-0.01%
2023/12/05	4	594.00	4	589.00	594.00	0	1,361	0.00%
2023/12/04	7	585.58	7	591.43	589.00	0	1,333	0.00%
2023/12/01	4	582.00	4	581.50	582.00	0	1,308	0.00%
2023/11/30	6.1	585.09	6	590.83	584.00	0.1	1,291	0.01%
2023/11/29	6	583.17	8.2	582.96	584.00	-2.2	1,259	-0.18%
2023/11/28	4.1	579.56	10.3	558.65	580.00	-6.2	1,217	-0.51%
2023/11/27	2.2	537.00	2.3	538.09	537.00	-0.1	1,148	-0.01%
2023/11/24	2	535.00	3.3	534.73	535.00	-1.3	1,140	-0.11%
2023/11/22	2.1	525.99	3.2	527.95	525.00	-1.1	1,130	-0.10%
2023/11/21	0	529.50	0.1	529.00	532.00	0	1,120	0.00%
2023/11/20	9.3	528.05	2	529.97	526.00	7.3	1,126	0.65%
2023/11/17	4.4	533.40	0.1	533.00	532.00	4.3	1,131	0.38%
2023/11/16	25	531.52	0.2	532.00	536.00	24.8	1,127	2.20%
2023/11/15	0.4	525.00	0	530.24	532.00	0.4	1,113	0.03%
2023/11/14	0	521.00	0	0.00	522.00	0	1,082	0.00%
2023/11/13	0	0.00	0	522.00	522.00	0	1,087	0.00%
2023/11/10	0.1	514.00	0.1	515.00	515.00	0	1,084	0.00%
2023/11/09	0.1	509.81	3	511.00	514.00	-2.9	1,090	-0.26%
2023/11/08	11.1	513.66	2	514.00	512.00	9.1	1,091	0.84%
2023/11/07	0	0.00	0.1	520.00	521.00	-0.1	1,048	-0.01%
2023/11/06	0	517.00	1.2	518.67	520.00	-1.2	1,042	-0.12%
2023/11/03	4.2	507.67	1.1	507.99	510.00	3.1	1,007	0.31%
2023/11/02	9.3	503.66	2.3	502.70	506.00	7	1,005	0.69%
2023/11/01	0.3	490.50	8.5	492.25	499.50	-8.2	989	-0.83%
2023/10/31	2.2	478.29	1	481.00	474.50	1.2	959	0.12%
2023/10/30	0.2	474.73	0	479.50	481.50	0.2	998	0.02%
2023/10/27	0	0.00	1	472.00	470.00	-1	1,007	-0.10%
2023/10/26	4	463.50	1	464.50	462.50	3	1,009	0.30%
2023/10/25	0.1	477.24	0	477.00	476.50	0.1	1,011	0.01%
2023/10/23	0.1	476.00	0	0.00	472.00	0.1	1,044	0.00%
2023/10/20	0.2	477.75	0	0.00	480.00	0.2	1,069	0.02%
2023/10/19	1	476.01	1	480.00	478.00	0	1,079	0.00%
2023/10/18	1	478.50	1	482.00	477.00	0	1,097	0.00%
2023/10/17	1	479.00	2.1	482.78	478.00	-1.1	1,099	-0.10%
2023/10/16	0.1	477.05	1	478.50	478.00	-0.9	1,122	-0.08%
2023/10/13	2.2	480.80	2.2	480.41	481.00	0.1	1,171	0.00%
2023/10/12	4	480.99	6.1	477.77	481.00	-2.1	1,194	-0.18%
2023/10/11	3	474.50	3	472.17	471.50	0	1,224	0.00%
2023/10/05	0	459.83	0	459.00	461.00	0	1,284	0.00%
2023/10/04	1	454.50	0	0.00	453.50	1	1,285	0.08%
2023/10/02	0	0.00	1	458.02	463.00	-1	1,292	-0.08%
2023/09/28	2.3	457.03	0	0.00	453.50	2.3	1,294	0.18%
2023/09/27	2	461.51	2	465.75	462.00	0	1,285	0.00%
2023/09/26	1.2	469.46	1	476.00	466.50	0.2	1,287	0.02%
2023/09/25	1.1	475.50	0.3	477.00	474.00	0.8	1,288	0.06%
2023/09/22	1	474.50	1	476.50	474.50	0	1,290	0.00%
2023/09/21	1	470.56	1	472.00	468.50	0	1,285	0.00%
2023/09/20	1	477.49	2	478.00	472.50	-1	1,285	-0.08%
2023/09/19	0	0.00	1	483.00	480.50	-1	1,285	-0.08%
2023/09/18	0.1	483.33	1	481.00	483.00	-0.9	1,295	-0.07%
2023/09/15	3	480.67	3	482.67	483.00	0	1,319	0.00%
2023/09/14	5.1	478.26	4.1	470.61	478.50	1	1,303	0.08%
2023/09/13	2.2	460.14	1	461.50	461.00	1.2	1,287	0.09%
2023/09/12	0	0.00	0.1	463.50	465.50	-0.1	1,286	-0.01%
2023/09/11	1	462.00	1	465.00	462.50	0	1,286	0.00%
2023/09/08	0.1	462.73	1	458.50	459.00	-0.9	1,289	-0.07%
2023/09/07	7	468.00	1	469.02	468.00	6	1,303	0.46%
2023/09/06	1.2	473.42	1	477.00	473.00	0.2	1,307	0.02%
2023/09/05	0	0.00	2	474.00	475.50	-2	1,307	-0.15%
2023/09/04	2.1	473.88	3.1	470.52	474.00	-1	1,318	-0.08%
2023/09/01	3	467.00	3	464.67	467.00	0	1,326	0.00%
2023/08/31	4.1	459.46	3	462.67	459.00	1.1	1,325	0.08%
2023/08/30	1	463.55	1	467.00	463.50	0	1,321	0.00%
2023/08/29	2	461.26	2.2	463.36	461.50	-0.2	1,329	-0.01%
2023/08/28	4	465.00	7	460.22	465.00	-3	1,323	-0.23%
2023/08/25	0	456.78	0	0.00	454.50	0	1,325	0.00%
2023/08/24	1	459.01	1	465.00	461.00	0	1,337	0.00%
2023/08/23	0	0.00	2	449.03	460.00	-2	1,364	-0.15%
2023/08/22	1.1	447.62	1	450.50	447.50	0.1	1,385	0.00%
2023/08/21	2.2	447.72	2	454.00	447.00	0.2	1,398	0.01%
2023/08/18	3	456.00	4	457.75	456.00	-1	1,396	-0.07%
2023/08/17	4.1	456.53	3	450.50	457.50	1.1	1,405	0.07%
2023/08/16	4.3	451.61	1	452.00	451.00	3.3	1,404	0.24%
2023/08/15	1.1	460.46	1	464.00	458.00	0.1	1,403	0.01%
2023/08/14	0.2	464.07	0	0.00	463.50	0.2	1,414	0.01%
2023/08/11	2	473.01	0	0.00	472.50	2	1,414	0.14%
2023/08/10	4.3	473.99	1	475.00	472.00	3.3	1,428	0.23%
2023/08/09	1	478.56	1	485.00	479.00	0	1,421	0.00%
2023/08/08	7.3	485.31	1	494.00	481.00	6.3	1,423	0.44%
2023/08/07	2.1	496.52	2	499.50	495.00	0.1	1,406	0.01%
2023/08/04	0.1	503.00	1	503.00	501.00	-0.9	1,408	-0.07%
2023/08/02	5	511.39	1	516.00	499.00	4	1,403	0.29%
2023/08/01	0	0.00	2	515.47	512.00	-2	1,369	-0.15%
2023/07/31	2	517.00	1	513.00	514.00	1	1,359	0.07%
2023/07/28	4	519.00	4	514.75	519.00	0	1,357	0.00%
2023/07/27	0	0.00	1	514.00	512.00	-1	1,391	-0.07%
2023/07/26	3.1	508.10	0.1	508.00	506.00	3	1,391	0.22%
2023/07/25	5	523.00	7	525.14	523.00	-2	1,383	-0.14%
2023/07/24	6	508.00	7	509.14	508.00	-1	1,366	-0.07%
2023/07/21	0.1	513.80	2	511.00	511.00	-1.9	1,369	-0.14%
2023/07/20	0.1	520.00	0.1	520.00	520.00	0	1,369	0.00%
2023/07/19	2	522.58	1.2	522.17	517.00	0.8	1,359	0.06%
2023/07/18	6.1	528.56	4.1	533.22	542.00	2	1,334	0.15%
2023/07/17	0	531.00	2	528.50	530.00	-2	1,298	-0.15%
2023/07/14	0.2	530.27	1.5	520.06	532.00	-1.3	1,315	-0.10%
2023/07/13	16.3	517.20	0.1	518.73	514.00	16.1	1,286	1.25%
2023/07/12	0.1	515.24	2.1	513.06	515.00	-2.1	1,264	-0.16%
2023/07/11	0.2	496.00	0	0.00	495.50	0.2	1,228	0.01%
2023/07/10	2	492.25	2	495.50	490.00	0	1,249	0.00%
2023/07/07	0	0.00	0.3	493.50	491.00	-0.3	1,255	-0.02%
2023/07/06	2	493.52	0	0.00	493.50	2	1,253	0.16%
2023/07/05	1	500.00	0.1	502.00	500.00	0.9	1,266	0.07%
2023/07/04	0	0.00	2	502.01	503.00	-2	1,266	-0.16%
2023/07/03	1	496.50	1	499.00	498.00	0	1,267	0.00%
2023/06/30	0.1	499.00	1	495.15	497.00	-0.9	1,292	-0.07%
2023/06/29	0	0.00	3	497.00	498.00	-3	1,293	-0.23%
2023/06/28	2	491.50	1	496.00	491.00	1	1,313	0.08%
2023/06/27	1.1	490.57	1	494.00	494.00	0.1	1,336	0.01%
2023/06/26	1	489.64	3	494.17	491.50	-2	1,335	-0.15%
2023/06/21	5	499.29	3	504.24	493.50	2	1,335	0.15%
2023/06/20	3	509.00	1	509.98	507.00	2	1,331	0.15%
2023/06/19	3	509.67	3	513.00	511.00	0	1,367	0.00%
2023/06/16	2.1	512.05	2	515.00	513.00	0.1	1,372	0.01%
2023/06/15	1.1	515.89	3	515.67	516.00	-1.9	1,368	-0.14%
2023/06/14	3	512.68	1	516.00	512.00	2	1,409	0.14%
2023/06/13	2.1	515.86	1.1	515.14	518.00	1.1	1,462	0.07%
2023/06/12	1	509.00	1.1	512.00	509.00	0	1,466	0.00%
2023/06/09	3	509.67	4.1	510.92	511.00	-1.1	1,481	-0.07%
2023/06/08	3	507.34	1	513.00	507.00	2	1,496	0.13%
2023/06/07	2	513.99	2.1	510.14	514.00	-0.1	1,504	-0.01%
2023/06/06	3	511.00	3	514.00	511.00	0	1,506	0.00%
2023/06/05	6	512.33	5.1	509.47	513.00	0.9	1,515	0.06%
2023/06/02	2	505.00	3	506.00	505.00	-1	1,531	-0.07%
2023/06/01	2	504.00	2	504.50	504.00	0	1,540	0.00%
2023/05/31	2.1	504.55	2	509.50	504.00	0.1	1,563	0.00%
2023/05/30	3	508.99	3	506.33	509.00	0	1,566	0.00%
2023/05/29	5.1	507.04	10	509.20	507.00	-4.9	1,584	-0.31%
2023/05/26	7.2	498.13	12	501.50	499.00	-4.9	1,568	-0.31%
2023/05/25	10.1	490.56	10.2	491.68	491.50	0	1,559	0.00%
2023/05/24	11.1	491.99	11	489.14	492.00	0.1	1,566	0.00%
2023/05/23	7	491.00	7	488.07	491.00	0	1,569	0.00%
2023/05/22	3	482.50	5.1	484.38	482.00	-2.1	1,564	-0.13%
2023/05/19	3	484.83	5	485.90	484.50	-2	1,568	-0.13%
2023/05/18	7	484.50	7.1	485.13	484.50	0	1,564	0.00%
2023/05/17	3.1	476.54	3.2	477.31	476.50	-0.2	1,561	-0.01%
2023/05/16	3.4	475.72	4.1	477.62	475.50	-0.7	1,568	-0.04%
2023/05/15	0.1	467.50	3	465.50	465.00	-2.9	1,582	-0.19%
2023/05/12	0.1	466.52	1	466.50	464.00	-0.9	1,595	-0.06%
2023/05/11	6.1	468.42	0	0.00	466.50	6.1	1,594	0.38%
2023/05/10	5.1	471.12	5	474.00	471.00	0.1	1,612	0.01%
2023/05/09	3	476.33	3.3	479.95	477.00	-0.3	1,620	-0.02%
2023/05/08	5	480.51	5	482.00	479.50	0	1,648	0.00%
2023/05/05	3	479.00	5.1	477.41	479.00	-2.1	1,667	-0.12%
2023/05/04	1	474.51	3	474.17	475.00	-2	1,707	-0.12%
2023/05/03	7.4	477.33	0	0.00	472.50	7.4	1,713	0.43%
2023/05/02	0	0.00	4	486.50	491.00	-4	1,702	-0.23%
2023/04/28	2	483.50	0	0.00	481.00	2	1,778	0.11%
2023/04/27	0	481.00	3	479.17	482.00	-3	1,788	-0.17%
2023/04/26	3	471.17	2	473.75	476.50	1	1,821	0.06%
2023/04/25	5	480.00	6	483.67	478.50	-1	1,846	-0.05%
2023/04/24	1	477.00	0	0.00	477.00	1	1,855	0.05%
2023/04/21	2.1	482.64	2	479.50	477.00	0.1	1,880	0.01%
2023/04/20	2.1	484.26	1	485.99	482.00	1.1	1,892	0.06%
2023/04/19	0	483.00	0	0.00	481.00	0	1,930	0.00%
2023/04/18	1	497.50	0	0.00	497.50	1	1,898	0.05%
2023/04/17	1	507.00	0	0.00	507.00	1	1,900	0.05%
2023/04/14	13.1	514.95	1	515.00	514.00	12.1	1,911	0.63%
2023/04/13	2	510.02	1	513.00	517.00	1	1,919	0.05%
2023/04/12	1	520.00	1	518.90	518.00	0	1,901	0.00%
2023/04/11	1	521.00	1	521.00	522.00	0	1,904	0.00%
2023/04/10	3	521.00	2	516.00	519.00	1	1,914	0.05%
2023/04/07	2.1	513.02	2	515.00	513.00	0.1	1,899	0.00%
2023/04/06	0	0.00	0	513.00	512.00	0	1,899	0.00%
2023/03/31	5	519.80	6	523.00	518.00	-1	1,918	-0.05%
2023/03/30	3	515.00	3	514.33	515.00	0	1,905	0.00%
2023/03/29	4	511.72	5	513.80	511.00	-1	1,915	-0.05%
2023/03/28	6	521.98	5	530.20	517.00	1	1,917	0.05%
2023/03/27	8.2	527.72	8	526.88	528.00	0.2	1,907	0.01%
2023/03/24	9	525.00	9	527.00	525.00	0	1,921	0.00%
2023/03/23	2	524.00	5.1	522.00	526.00	-3.1	1,916	-0.16%
2023/03/22	5.6	520.90	6.3	517.32	523.00	-0.7	1,904	-0.04%
2023/03/21	2	509.00	2	508.50	509.00	0	1,883	0.00%
2023/03/20	4	506.00	6	503.67	506.00	-2	1,889	-0.11%
2023/03/17	10	504.35	5.2	501.40	502.00	4.8	1,896	0.25%
2023/03/16	4	504.48	3.3	503.82	505.00	0.7	1,864	0.04%
2023/03/15	1.1	490.00	0	492.60	487.50	1	1,844	0.06%
2023/03/14	0	494.00	0	0.00	488.50	0	1,835	0.00%
2023/03/13	0	496.92	0	499.00	497.00	0	1,835	0.00%
2023/03/10	0	506.60	1.4	504.00	504.00	-1.4	1,829	-0.07%
2023/03/09	1	517.96	0.4	516.57	514.00	0.7	1,864	0.04%
2023/03/08	5	517.00	5	512.80	517.00	0	1,879	0.00%
2023/03/07	4	516.76	3	516.33	515.00	1	1,900	0.05%
2023/03/06	1	510.02	1.1	509.18	510.00	-0.1	1,897	0.00%
2023/03/03	1.1	504.43	1	510.99	504.00	0.1	1,917	0.01%
2023/03/02	1.2	508.05	1	512.00	508.00	0.2	1,953	0.01%
2023/03/01	2	510.50	2	511.50	512.00	0	1,982	0.00%
2023/02/24	4.2	519.24	3	518.67	512.00	1.2	1,982	0.06%
2023/02/23	11	524.27	9.1	516.84	525.00	1.9	1,983	0.10%
2023/02/22	3.2	510.60	3	509.00	511.00	0.2	2,040	0.01%
2023/02/21	7.1	523.00	8	522.87	523.00	-1	2,073	-0.05%
2023/02/20	4	521.50	3	519.00	521.00	1	2,164	0.05%
2023/02/17	2	516.50	2	518.00	517.00	0	2,283	0.00%
2023/02/16	2	520.50	1.1	519.95	519.00	1	2,347	0.04%
2023/02/15	4	516.00	4	519.99	513.00	0	2,482	0.00%
2023/02/14	1	520.00	1	524.00	524.00	0	2,580	0.00%
2023/02/13	7.2	519.33	6.1	520.49	523.00	1.2	2,613	0.04%
2023/02/10	6.1	532.18	6	538.33	531.00	0.1	2,653	0.00%
2023/02/09	7	543.00	7	540.71	543.00	0	2,682	0.00%
2023/02/08	2.2	536.73	2	540.00	540.00	0.1	2,716	0.00%
2023/02/07	3	527.00	4	528.49	526.00	-1	2,755	-0.04%
2023/02/06	2.4	527.27	2.3	526.74	524.00	0.1	2,853	0.00%
2023/02/03	8	542.00	8	542.49	542.00	0	2,857	0.00%
2023/02/02	15.3	546.12	15	537.61	547.00	0.2	2,880	0.01%
2023/02/01	15	525.53	17	526.18	527.00	-2	2,873	-0.07%
2023/01/31	2.3	521.49	2.1	524.90	523.00	0.2	2,892	0.01%
2023/01/30	2.1	515.42	4	524.74	530.00	-1.9	2,883	-0.07%
2023/01/17	12	492.21	16	491.34	493.00	-4	2,823	-0.14%
2023/01/16	18.1	493.49	21	489.88	493.50	-2.9	2,834	-0.10%
2023/01/13	15	486.00	19.1	484.00	486.00	-4.1	2,810	-0.15%
2023/01/12	14	480.64	26	477.54	481.00	-12	2,796	-0.43%
2023/01/11	29	476.91	28	475.73	477.00	1	2,791	0.04%
2023/01/10	12	469.83	12	468.29	470.00	0	2,790	0.00%
2023/01/09	32	467.80	31	459.86	468.00	1	2,799	0.04%
2023/01/06	0.2	441.45	0	0.00	445.00	0.2	2,772	0.01%
2023/01/04	1	438.00	1	443.00	443.00	0	2,809	0.00%
2023/01/03	2	436.01	0	438.00	438.00	2	2,842	0.07%
2022/12/29	7	427.71	5	427.20	430.50	2	2,868	0.07%
2022/12/28	5	428.60	5.1	433.04	428.00	-0.1	2,899	0.00%
2022/12/27	9.1	439.70	9	441.72	440.00	0.1	2,910	0.00%
2022/12/26	9	436.00	9	435.56	438.00	0	2,937	0.00%
2022/12/23	2.2	434.61	4.1	438.30	435.50	-1.9	2,979	-0.06%
2022/12/22	4	447.13	4	448.88	447.00	0	2,987	0.00%
2022/12/21	9	445.83	10	448.15	441.50	-1	3,010	-0.03%
2022/12/20	14.2	453.91	14.5	458.79	443.50	-0.3	3,051	-0.01%
2022/12/19	9	455.50	9	455.22	455.50	0	3,079	0.00%
2022/12/16	4.3	456.67	5	461.60	455.50	-0.7	3,084	-0.02%
2022/12/15	4	471.75	4	470.13	471.50	0	3,080	0.00%
2022/12/14	11.5	469.37	12	462.96	470.50	-0.5	3,097	-0.02%
2022/12/13	4	459.13	3	463.00	454.50	1	3,089	0.03%
2022/12/12	5	458.60	4	455.25	460.50	1	3,086	0.03%
2022/12/09	3	465.01	3	467.00	463.00	0	3,108	0.00%
2022/12/08	16	464.00	19.1	461.40	464.00	-3.1	3,111	-0.10%
2022/12/07	13.1	468.63	15	471.00	462.00	-1.9	3,132	-0.06%
2022/12/06	2	481.75	2	486.50	476.50	0	3,112	0.00%
2022/12/05	2	489.51	4	491.38	485.50	-2	3,110	-0.06%
2022/12/02	5.1	488.57	4	488.00	489.00	1.1	3,109	0.04%
2022/12/01	8	486.50	11	488.73	486.00	-3	3,123	-0.10%
2022/11/30	16	469.59	10	469.10	470.00	6	3,087	0.19%
2022/11/29	8.1	463.62	12	466.25	465.00	-3.9	3,087	-0.13%
2022/11/28	7	473.86	7	472.14	472.00	0	3,071	0.00%
2022/11/25	4	483.11	1.1	484.66	480.00	2.9	3,082	0.10%
2022/11/24	25	484.50	27	481.34	484.50	-2	3,066	-0.06%
2022/11/23	7	473.20	5	471.70	466.00	2	3,034	0.07%
2022/11/22	8	474.75	8	472.01	476.50	0	3,032	0.00%
2022/11/21	13	475.00	11	477.64	475.00	2	3,019	0.07%
2022/11/18	10	481.44	9.2	480.84	476.00	0.8	3,014	0.03%
2022/11/17	4.1	486.85	3.1	486.64	486.00	1	2,952	0.03%
2022/11/16	10	493.70	14.2	495.44	495.00	-4.2	2,918	-0.14%
2022/11/15	24.1	493.93	28.1	477.93	499.00	-4.1	2,841	-0.14%
2022/11/14	13	463.81	13.1	463.00	463.50	-0.1	2,743	0.00%
2022/11/11	7.1	453.68	9	454.17	460.00	-1.9	2,687	-0.07%
2022/11/10	48	423.11	57	416.28	424.00	-9	2,573	-0.35%
2022/11/09	8	401.68	21	400.40	402.00	-13	2,506	-0.52%
2022/11/08	23.3	391.56	23	394.83	391.00	0.3	2,482	0.01%
2022/11/07	16	382.13	9	383.11	382.50	7	2,425	0.29%
2022/11/04	33	379.39	33	375.03	379.50	0	2,415	0.00%
2022/11/03	16	371.90	17.1	364.20	372.00	-1.1	2,390	-0.05%
2022/11/02	12.1	366.07	10	366.90	362.50	2.1	2,358	0.09%
2022/11/01	3	359.50	3	361.50	359.50	0	2,257	0.00%
2022/10/31	3	357.67	2	358.25	358.50	1	2,272	0.04%
2022/10/28	1.1	344.48	0	0.00	350.00	1.1	2,254	0.05%
2022/10/27	2	353.23	9	351.89	354.00	-7	2,250	-0.31%
2022/10/26	3.1	338.08	6	340.92	341.50	-2.9	2,251	-0.13%
2022/10/25	7	338.71	5	341.80	335.50	2	2,242	0.09%
2022/10/24	11	345.68	7	353.21	340.50	4	2,264	0.18%
2022/10/21	7	340.93	6	343.33	339.00	1	2,266	0.04%
2022/10/20	5	340.30	4	341.00	341.00	1	2,280	0.04%
2022/10/18	3	347.67	2	348.25	350.00	1	2,305	0.04%
2022/10/17	5	334.42	3	341.00	351.50	2	2,354	0.09%
2022/10/14	2	354.00	9	354.49	353.00	-7	2,372	-0.30%
2022/10/13	5	335.19	0	0.00	333.50	5	2,417	0.21%
2022/10/12	4	340.14	4	345.75	344.00	0	2,419	0.00%
2022/10/11	2	351.47	5.1	342.12	340.50	-3.1	2,422	-0.13%
2022/10/07	3.1	378.37	1	376.50	374.00	2.1	2,419	0.09%
2022/10/06	1	385.00	0	0.00	388.50	1	2,431	0.04%
2022/10/05	14	385.25	18.3	385.29	384.50	-4.3	2,444	-0.17%
2022/10/04	6	372.09	12	375.54	376.50	-6	2,452	-0.24%
2022/10/03	14	358.43	6	360.58	359.00	8	2,449	0.33%
2022/09/30	5	348.25	11	362.05	366.50	-6	2,450	-0.24%
2022/09/29	17	362.03	6	367.42	359.50	11	2,451	0.45%
2022/09/28	7	368.64	3	365.00	362.00	4	2,461	0.16%
2022/09/27	15	375.57	10	375.85	378.00	5	2,458	0.20%
2022/09/26	3	386.84	1	385.00	382.00	2	2,447	0.08%
2022/09/23	5	414.50	1	419.50	408.00	4	2,455	0.16%
2022/09/22	9.1	414.43	5	417.00	416.50	4.1	2,497	0.16%
2022/09/21	30	425.88	10	431.70	422.50	20	2,562	0.78%
2022/09/20	15	433.60	16	437.16	434.00	-1	2,603	-0.04%
2022/09/19	17	431.59	30	433.28	431.50	-13	2,630	-0.49%
2022/09/16	25	437.46	9	445.50	432.00	16	2,637	0.61%
2022/09/15	24	451.56	21	457.40	450.00	3	2,637	0.11%
2022/09/14	41	454.67	44	450.83	455.00	-3	2,663	-0.11%
2022/09/13	12	465.25	13	468.35	464.00	-1	2,660	-0.04%
2022/09/12	32	467.70	32	469.56	468.50	0	2,681	0.00%
2022/09/08	18	456.95	19	456.00	458.00	-1	2,706	-0.04%
2022/09/07	27	437.17	25	441.22	440.00	2	2,715	0.07%
2022/09/06	38	451.75	27	455.33	452.00	11	2,699	0.41%
2022/09/05	21	452.57	13.8	457.35	453.00	7.2	2,704	0.27%
2022/09/02	20	468.58	20	471.70	466.00	0	2,719	0.00%
2022/09/01	29	469.24	27	473.87	471.50	2	2,727	0.07%
2022/08/31	44.1	485.93	44	478.97	486.00	0.1	2,755	0.00%
2022/08/30	40.1	481.77	41.1	477.37	482.00	-1	2,744	-0.04%
2022/08/29	11	471.60	8	475.38	471.00	3	2,740	0.11%
2022/08/26	15.1	501.66	13	508.53	500.00	2.1	2,726	0.08%
2022/08/25	34	501.00	36	499.93	501.00	-2	2,747	-0.07%
2022/08/24	27	489.34	26	496.60	489.00	1	2,761	0.04%
2022/08/23	27	490.57	27.3	491.88	490.50	-0.2	2,831	-0.01%
2022/08/22	14	503.08	14	507.29	497.00	0	2,895	0.00%
2022/08/19	44.2	513.99	43	514.88	514.00	1.2	2,890	0.04%
2022/08/18	44	505.45	44	498.67	506.00	0	2,873	0.00%
2022/08/17	35	503.43	35	511.06	503.00	0	2,864	0.00%
2022/08/16	77	508.56	82.1	505.69	509.00	-5.1	2,871	-0.18%
2022/08/15	31	494.37	31	488.47	495.00	0	2,840	0.00%
2022/08/12	40	484.51	40	481.98	484.50	0	2,828	0.00%
2022/08/11	40	481.38	39	479.38	481.50	1	2,846	0.04%
2022/08/10	26	465.15	25	469.02	464.00	1	2,850	0.04%
2022/08/09	50	474.04	50.2	476.03	475.00	-0.1	2,861	0.00%
2022/08/08	4	474.00	4	472.88	474.00	0	2,896	0.00%
2022/08/05	46	475.33	47	464.22	475.50	-1	2,966	-0.03%
2022/08/04	19.4	448.22	19	455.24	448.00	0.4	2,946	0.01%
2022/08/03	80	457.37	79	452.96	457.50	1	2,951	0.03%
2022/08/02	31.3	454.69	32	449.75	455.00	-0.7	2,956	-0.02%
2022/08/01	74	462.50	74	456.98	462.50	0	2,954	0.00%
2022/07/29	21	463.38	21	465.90	454.00	0	2,974	0.00%
2022/07/28	52	459.78	55	463.89	459.00	-3	2,996	-0.10%
2022/07/27	68	455.71	68	447.70	459.50	0	3,024	0.00%
2022/07/26	23	445.02	23.1	453.70	446.00	-0.1	3,003	0.00%
2022/07/25	50.1	459.88	50	460.67	461.00	0.1	2,993	0.00%
2022/07/22	49.6	477.90	50	473.27	478.00	-0.4	2,992	-0.01%
2022/07/21	3	457.32	40	454.45	465.00	-37	3,011	-1.23%
2022/07/20	31	449.19	31.2	448.92	449.50	-0.2	3,009	-0.01%
2022/07/19	13	429.65	13	426.54	430.50	0	2,986	0.00%
2022/07/18	7	436.14	4	437.00	436.50	3	2,973	0.10%
2022/07/15	7.2	433.58	11	421.57	435.50	-3.8	2,952	-0.13%
2022/07/14	2	411.75	4	415.88	422.00	-2	2,945	-0.07%
2022/07/12	3	408.84	2.4	407.74	403.50	0.6	2,880	0.02%
2022/07/11	2	433.51	2	437.50	435.50	0	2,857	0.00%
2022/07/08	3.4	433.31	16	439.59	433.50	-12.6	2,844	-0.44%
2022/07/07	1.2	423.28	0	424.00	423.50	1.2	2,822	0.04%
2022/07/06	2	419.24	1	409.00	407.50	1	2,814	0.04%
2022/07/05	5	427.51	3	436.50	428.00	2	2,787	0.07%
2022/07/04	7	431.29	2	430.50	430.50	5	2,771	0.18%
2022/07/01	8	442.06	3	448.33	436.50	5	2,738	0.18%
2022/06/30	22.2	465.40	15	468.50	453.00	7.2	2,687	0.27%
2022/06/29	24.1	475.73	31	478.63	475.50	-6.9	2,631	-0.26%
2022/06/28	34	495.35	4	493.50	493.00	30	2,549	1.18%
2022/06/27	8	520.00	34	516.71	519.00	-26	2,498	-1.04%
2022/06/24	38	495.11	22	503.57	492.00	16	2,467	0.65%
2022/06/23	34	495.40	45.1	500.59	497.00	-11.1	2,459	-0.45%
2022/06/22	41.1	505.22	16	508.06	501.00	25.1	2,455	1.02%
2022/06/21	12.1	505.68	40	512.45	521.00	-27.9	2,429	-1.15%
2022/06/20	64	510.55	22	523.68	502.00	42	2,415	1.74%
2022/06/17	15.1	537.34	8.2	543.55	530.00	6.9	2,381	0.29%
2022/06/16	23.1	576.35	11.1	588.75	558.00	12	2,362	0.51%
2022/06/15	26	577.66	26	583.46	576.00	0	2,360	0.00%
2022/06/14	31	581.68	41	577.00	584.00	-10	2,421	-0.41%
2022/06/13	42.1	582.51	41	591.83	577.00	1.1	2,456	0.05%
2022/06/10	38	616.55	36	614.69	617.00	2	2,452	0.08%
2022/06/09	49	623.28	50.1	621.89	625.00	-1.1	2,452	-0.05%
2022/06/08	33	606.24	32	610.94	606.00	1	2,400	0.04%
2022/06/07	54	605.33	50	613.46	608.00	4	2,419	0.17%
2022/06/06	48	617.90	47	616.17	618.00	1	2,428	0.04%
2022/06/02	58	626.00	58.1	620.11	626.00	-0.1	2,463	0.00%
2022/06/01	43	621.98	47	620.87	622.00	-4	2,500	-0.16%
2022/05/31	73	623.58	75.2	613.61	624.00	-2.2	2,499	-0.09%
2022/05/30	31.2	601.80	37.8	581.60	604.00	-6.6	2,425	-0.27%
2022/05/27	29	557.00	33	550.88	557.00	-4	2,347	-0.17%
2022/05/26	18	539.11	13	550.00	538.00	5	2,358	0.21%
2022/05/25	17	546.65	22	546.32	547.00	-5	2,377	-0.21%
2022/05/24	27	553.00	15	565.00	540.00	12	2,407	0.50%
2022/05/23	18	572.89	16	581.88	567.00	2	2,377	0.08%
2022/05/20	42	573.83	44	571.77	574.00	-2	2,382	-0.08%
2022/05/19	52	574.65	53	562.89	575.00	-1	2,374	-0.04%
2022/05/18	24	573.01	23	580.61	575.00	1	2,354	0.04%
2022/05/17	27.2	572.43	29	566.80	574.00	-1.9	2,334	-0.08%
2022/05/16	41	568.17	39	573.90	561.00	2	2,328	0.09%
2022/05/13	6.1	548.62	50	537.71	556.00	-43.9	2,284	-1.92%
2022/05/12	22	519.63	21	526.05	514.00	1	2,236	0.05%
2022/05/11	47	531.34	47	536.26	533.00	0	2,286	0.00%
2022/05/10	30	524.51	30	526.87	527.00	0	2,348	0.00%
2022/05/09	36	528.67	34	535.53	528.00	2	2,396	0.08%
2022/05/06	45.4	553.67	47	549.49	554.00	-1.6	2,483	-0.06%
2022/05/05	28	567.86	31	564.36	569.00	-3	2,574	-0.12%
2022/05/04	19	541.84	21	546.86	543.00	-2	2,529	-0.08%
2022/05/03	26	518.92	26	518.73	519.00	0	2,508	0.00%
2022/04/29	16.2	522.86	16	527.13	520.00	0.2	2,569	0.01%
2022/04/28	10	505.50	23.3	512.39	516.00	-13.3	2,592	-0.51%
2022/04/27	5.1	497.11	6	501.58	498.00	-0.9	2,596	-0.03%
2022/04/26	2	544.48	9	541.89	531.00	-7	2,571	-0.27%
2022/04/25	7.5	553.88	5	556.60	549.00	2.5	2,611	0.10%
2022/04/22	3.1	580.40	3	583.02	579.00	0.1	2,619	0.00%
2022/04/21	0.1	590.39	3	591.00	592.00	-2.9	2,645	-0.11%
2022/04/20	8.1	592.97	3	591.03	580.00	5.1	2,695	0.19%
2022/04/19	1.1	599.43	2	603.50	601.00	-1	2,754	-0.03%
2022/04/18	1	597.00	0	605.00	600.00	1	2,788	0.04%
2022/04/15	12	611.83	0	610.00	602.00	12	2,794	0.43%
2022/04/14	3.1	618.50	8	623.63	623.00	-4.9	2,796	-0.18%
2022/04/13	5.1	614.27	8	619.75	620.00	-2.9	2,823	-0.10%
2022/04/12	39	616.36	22	627.08	612.00	17	2,839	0.60%
2022/04/11	24	633.59	20	649.60	630.00	4	2,830	0.14%
2022/04/08	9	654.67	10	661.70	654.00	-1	2,850	-0.03%
2022/04/07	41	662.81	40.1	670.70	663.00	0.9	2,862	0.03%
2022/04/06	21	666.00	21	669.81	666.00	0	2,896	0.00%
2022/04/01	15	675.00	16	665.75	675.00	-1	2,917	-0.03%
2022/03/31	39	671.00	40	673.35	671.00	-1	2,950	-0.03%
2022/03/30	18.1	671.99	18	673.67	672.00	0.1	2,961	0.00%
2022/03/29	44	665.00	44.1	665.36	665.00	-0.1	3,028	0.00%
2022/03/28	23.1	661.31	23	659.17	661.00	0.1	3,022	0.00%
2022/03/25	24	672.83	22	679.23	671.00	2	3,013	0.07%
2022/03/24	39	684.69	40	673.37	685.00	-1	2,991	-0.03%
2022/03/23	20	672.85	19	676.37	673.00	1	2,997	0.03%
2022/03/22	17	674.00	14	675.71	674.00	3	3,025	0.10%
2022/03/21	43.2	676.58	41	683.71	674.00	2.2	3,033	0.07%
2022/03/18	42.1	674.40	42.1	676.91	674.00	0	3,026	0.00%
2022/03/17	6	670.36	18.2	673.23	679.00	-12.2	3,000	-0.41%
2022/03/16	13	632.39	27.2	635.83	634.00	-14.1	2,934	-0.48%
2022/03/15	24.1	619.90	9.1	630.18	606.00	15.1	2,888	0.52%
2022/03/14	20	642.00	21	650.95	642.00	-1	2,880	-0.04%
2022/03/11	2	631.56	8	636.88	638.00	-6	2,886	-0.21%
2022/03/10	12.2	641.29	12.1	646.50	640.00	0.1	2,894	0.00%
2022/03/09	6	627.84	12	629.67	629.00	-6	2,881	-0.21%
2022/03/08	4	619.79	5.2	623.13	615.00	-1.2	2,874	-0.04%
2022/03/07	16.1	638.13	15	647.61	625.00	1.1	2,849	0.04%
2022/03/04	32.1	674.15	24	685.09	671.00	8.1	2,799	0.29%
2022/03/03	28	690.61	29	701.28	690.00	-1	2,801	-0.03%
2022/03/02	45.1	697.95	44	695.68	698.00	1	2,822	0.04%
2022/03/01	33	699.79	33.1	691.51	700.00	-0.1	2,839	0.00%
2022/02/25	19.2	684.67	24.3	692.21	688.00	-5.1	2,907	-0.18%
2022/02/24	45.5	687.77	46.1	698.56	686.00	-0.6	2,908	-0.02%
2022/02/23	25.1	709.19	26	708.85	710.00	-0.9	2,923	-0.03%
2022/02/22	24.2	704.12	24	710.67	705.00	0.2	2,936	0.01%
2022/02/21	21	720.00	22	713.68	720.00	-1	2,919	-0.03%
2022/02/18	26	715.04	22.1	716.51	715.00	4	2,926	0.14%
2022/02/17	17.1	717.02	15.1	722.41	717.00	2	2,919	0.07%
2022/02/16	7.1	722.22	11	727.64	722.00	-3.9	2,917	-0.13%
2022/02/15	26	721.78	25	727.24	719.00	1	2,924	0.04%
2022/02/14	30.1	718.28	30	723.93	719.00	0.1	2,917	0.00%
2022/02/11	25.4	731.57	23	727.87	735.00	2.4	2,921	0.08%
2022/02/10	9.1	728.32	15	722.08	732.00	-5.9	2,865	-0.20%
2022/02/09	7.1	699.34	5	703.80	699.00	2.1	2,804	0.08%
2022/02/08	12.3	705.50	6	715.50	694.00	6.3	2,763	0.23%
2022/02/07	4.9	722.23	4.1	720.83	720.00	0.8	2,658	0.03%
2022/01/26	30.1	771.01	28	767.71	771.00	2.1	2,581	0.08%
2022/01/25	16.3	768.94	16	771.31	769.00	0.3	2,621	0.01%
2022/01/24	12.1	781.55	13	788.15	781.00	-0.9	2,620	-0.03%
2022/01/21	37.6	775.97	34	785.53	764.00	3.6	2,591	0.14%
2022/01/20	35.5	786.04	34	795.23	785.00	1.5	2,557	0.06%
2022/01/19	43.1	793.72	45	789.31	795.00	-1.9	2,525	-0.08%
2022/01/18	19.5	816.11	8	815.88	800.00	11.5	2,476	0.46%
2022/01/17	14	839.29	14	841.22	841.00	0	2,431	0.00%
2022/01/14	4.1	865.92	3	874.24	860.00	1.1	2,393	0.04%
2022/01/13	4	888.00	5.1	883.01	884.00	-1.1	2,366	-0.04%
2022/01/12	9	873.99	11.2	872.28	872.00	-2.1	2,330	-0.09%
2022/01/11	13.1	823.06	12	841.17	820.00	1.1	2,252	0.05%
2022/01/10	6.1	837.87	10	833.50	838.00	-3.9	2,225	-0.18%
2022/01/07	0.1	852.75	1	853.00	834.00	-0.9	2,242	-0.04%
2022/01/06	2	852.52	0.1	855.00	845.00	2	2,238	0.09%
2022/01/05	1	893.00	1.1	877.11	879.00	-0.1	2,240	0.00%
2022/01/04	0.1	888.70	7.1	888.41	885.00	-7	2,239	-0.31%
2022/01/03	1	883.91	1	899.55	871.00	0	2,234	0.00%
2021/12/30	26	887.81	20.1	887.85	888.00	5.9	2,236	0.27%
2021/12/29	8.1	887.60	9	885.77	875.00	-1	2,236	-0.04%
2021/12/28	37	872.00	37.1	867.25	872.00	-0.1	2,230	0.00%
2021/12/27	27	857.20	27	853.19	857.00	0	2,238	0.00%
2021/12/24	24	845.83	24	847.67	846.00	0	2,234	0.00%
2021/12/23	28	845.74	24	840.47	846.00	4	2,237	0.18%
2021/12/22	11	806.00	10	805.50	806.00	1	2,184	0.05%
2021/12/21	18	801.44	18	805.00	802.00	0	2,211	0.00%
2021/12/20	22	802.00	21	803.33	802.00	1	2,215	0.05%
2021/12/17	27	806.00	27	809.37	806.00	0	2,219	0.00%
2021/12/16	34	821.21	34	813.85	821.00	0	2,223	0.00%
2021/12/15	19.2	796.69	16	798.38	798.00	3.2	2,197	0.14%
2021/12/14	30	794.97	30	797.97	795.00	0	2,193	0.00%
2021/12/13	13	804.46	13	809.23	804.00	0	2,186	0.00%
2021/12/10	39	812.92	38	807.00	813.00	1	2,201	0.05%
2021/12/09	8	807.75	7	813.00	809.00	1	2,201	0.05%
2021/12/08	16	807.19	16	815.00	806.00	0	2,203	0.00%
2021/12/07	19.2	801.12	19	803.21	801.00	0.2	2,206	0.01%
2021/12/06	18	813.28	16	824.25	812.00	2	2,189	0.09%
2021/12/03	44	818.75	44.1	810.57	819.00	-0.1	2,190	0.00%
2021/12/02	35	802.17	34	801.41	802.00	1	2,200	0.05%
2021/12/01	23	812.87	32	805.84	813.00	-9	2,217	-0.41%
2021/11/30	9.1	826.32	9	835.56	815.00	0.1	2,207	0.00%
2021/11/29	26	824.81	28.1	817.34	826.00	-2.1	2,201	-0.10%
2021/11/26	25	817.88	22.1	828.75	808.00	3	2,189	0.13%
2021/11/25	15.1	847.13	15	853.53	846.00	0.1	2,179	0.00%
2021/11/24	24.1	857.72	25.1	865.89	852.00	-1	2,195	-0.04%
2021/11/23	29	833.66	29.1	837.96	834.00	-0.1	2,138	0.00%
2021/11/22	30.1	843.98	29	830.14	844.00	1	2,175	0.05%
2021/11/19	26	809.92	23	815.43	810.00	3	2,182	0.14%
2021/11/18	14	807.93	13.1	801.53	808.00	0.9	2,193	0.04%
2021/11/17	25	804.00	26.2	803.82	804.00	-1.2	2,201	-0.05%
2021/11/16	14	795.86	15	799.07	796.00	-1	2,203	-0.05%
2021/11/15	20	799.00	22.1	800.18	799.00	-2	2,215	-0.09%
2021/11/12	28	786.86	28.2	804.84	786.00	-0.1	2,228	-0.01%
2021/11/11	45	798.78	44	790.30	799.00	1	2,219	0.05%
2021/11/10	41.2	794.89	42.1	787.39	795.00	-0.9	2,231	-0.04%
2021/11/09	30	779.00	33	771.76	779.00	-3	2,219	-0.13%
2021/11/08	21	761.10	17	768.52	758.00	4	2,240	0.18%
2021/11/05	31.1	772.70	32	774.75	773.00	-0.9	2,243	-0.04%
2021/11/04	14	756.57	14	763.00	755.00	0	2,220	0.00%
2021/11/03	11.2	752.34	8.3	759.67	751.00	2.9	2,217	0.13%
2021/11/02	29	772.04	28	788.79	771.00	1	2,191	0.05%
2021/11/01	24	777.79	27	772.50	780.00	-3	2,137	-0.14%
2021/10/29	9	763.33	9.1	757.54	760.00	-0.1	2,149	0.00%
2021/10/28	26	747.58	25	754.60	746.00	1	2,115	0.05%
2021/10/27	23	749.78	24	746.80	750.00	-1	2,108	-0.05%
2021/10/26	23	744.70	19	754.63	743.00	4	2,099	0.19%
2021/10/25	21.1	749.10	22	749.95	749.00	-1	2,094	-0.05%
2021/10/22	30	765.23	30	769.00	760.00	0	2,077	0.00%
2021/10/21	21.1	762.68	20	770.90	761.00	1.1	2,075	0.05%
2021/10/20	16	772.38	13	776.62	770.00	3	2,067	0.15%
2021/10/19	13	769.69	13	763.78	770.00	0	2,047	0.00%
2021/10/18	8	751.13	8	763.63	748.00	0	2,036	0.00%
2021/10/15	24	760.46	24.1	763.89	763.00	-0.1	2,037	-0.01%
2021/10/14	26	742.50	24	745.79	743.00	2	2,022	0.10%
2021/10/13	11.1	741.94	10.1	741.09	734.00	1	2,003	0.05%
2021/10/12	19	767.11	19	771.53	765.00	0	1,968	0.00%
2021/10/08	32.1	782.16	32	783.44	782.00	0.1	1,951	0.01%
2021/10/07	27.3	782.99	25	771.26	784.00	2.2	1,941	0.11%
2021/10/06	13.1	740.46	11	745.45	739.00	2.1	1,956	0.11%
2021/10/05	4	749.00	10	729.50	749.00	-6	1,935	-0.31%
2021/10/04	17.1	748.71	12	763.83	736.00	5.1	1,913	0.27%
2021/10/01	14.2	765.39	14	778.43	767.00	0.2	1,892	0.01%
2021/09/30	9	797.22	9	797.33	795.00	0	1,859	0.00%
2021/09/29	12	797.52	12	801.67	798.00	0	1,843	0.00%
2021/09/28	9.1	829.91	8	831.38	830.00	1.1	1,829	0.06%
2021/09/27	5	845.83	5	846.60	844.00	0	1,821	0.00%
2021/09/24	1	853.08	1	867.00	853.00	0	1,840	0.00%
2021/09/23	37	864.65	38	868.58	859.00	-1	1,885	-0.05%
2021/09/22	1	851.04	1	850.00	845.00	0	1,908	0.00%
2021/09/17	11	879.00	11	877.18	879.00	0	1,896	0.00%
2021/09/16	17	881.35	15	893.73	875.00	2	1,916	0.10%
2021/09/15	5	896.18	6	889.00	888.00	-1	1,970	-0.05%
2021/09/14	1	908.00	1	898.00	895.00	0	1,992	0.00%
2021/09/13	0	0.00	0.1	906.80	895.00	-0.1	2,000	0.00%
2021/09/10	42	918.93	43.1	891.79	920.00	-1.1	2,004	-0.05%
2021/09/09	20	889.75	20	868.70	891.00	0	2,029	0.00%
2021/09/08	25	865.24	25	879.00	865.00	0	2,048	0.00%
2021/09/07	12.1	879.41	11	905.16	873.00	1.1	2,047	0.05%
2021/09/06	17	900.35	17.1	899.83	901.00	-0.1	2,027	0.00%
2021/09/03	7	880.71	7.5	875.47	885.00	-0.5	1,996	-0.02%
2021/09/02	7	856.01	7	873.43	854.00	0	1,983	0.00%
2021/09/01	4	871.00	5.1	871.12	867.00	-1.1	2,013	-0.05%
2021/08/31	2	868.50	2	874.86	870.00	0	2,052	0.00%
2021/08/30	2	879.00	2	871.00	873.00	0	2,052	0.00%
2021/08/27	4	847.00	6	850.50	849.00	-2	2,050	-0.10%
2021/08/26	4	844.95	2	845.00	821.00	2	2,048	0.10%
2021/08/25	3	818.00	24.2	815.17	855.00	-21.2	2,000	-1.06%
2021/08/24	12.1	770.85	15	788.80	778.00	-3	1,960	-0.15%
2021/08/23	20	785.00	21	780.00	785.00	-1	1,990	-0.05%
2021/08/20	23.3	753.90	13	776.92	754.00	10.3	1,996	0.51%
2021/08/19	7.1	773.27	13	774.62	777.00	-5.9	2,017	-0.29%
2021/08/18	6.1	760.33	10	764.20	783.00	-3.9	2,067	-0.19%
2021/08/17	17	766.00	6	778.67	750.00	11	2,165	0.51%
2021/08/16	7	788.86	21.1	780.57	790.00	-14.1	2,160	-0.65%
2021/08/13	12.1	779.54	12	790.23	768.00	0.1	2,158	0.00%
2021/08/12	7	785.00	4	790.47	791.00	3	2,150	0.14%
2021/08/11	8.1	808.01	9.4	813.96	799.00	-1.4	2,137	-0.06%
2021/08/10	5	830.20	5	841.20	829.00	0	2,174	0.00%
2021/08/09	5.2	848.38	5	855.40	847.00	0.2	2,232	0.01%
2021/08/06	4	861.01	4	870.00	863.00	0	2,294	0.00%
2021/08/05	13	889.08	13	889.38	890.00	0	2,368	0.00%
2021/08/04	10	893.60	10	892.00	893.00	0	2,485	0.00%
2021/08/03	4	859.25	5	866.40	865.00	-1	2,547	-0.04%
2021/08/02	11	858.64	10	864.80	860.00	1	2,613	0.04%
2021/07/30	5	854.41	5	860.40	847.00	0	2,711	0.00%
2021/07/29	5	856.80	5	858.80	862.00	0	2,830	0.00%
2021/07/28	3	844.00	3	867.33	842.00	0	2,959	0.00%
2021/07/27	5.4	872.26	5	884.80	873.00	0.4	2,990	0.01%
2021/07/26	17	891.00	17	882.76	891.00	0	2,991	0.00%
2021/07/23	3.1	875.35	3	888.33	867.00	0.1	3,018	0.00%
2021/07/22	5	884.00	4	891.75	875.00	1	3,027	0.03%
2021/07/21	3	872.71	3.2	885.16	872.00	-0.2	3,049	-0.01%
2021/07/20	13.1	885.41	13	894.15	877.00	0.1	3,076	0.00%
2021/07/19	3.1	890.83	4	894.73	891.00	-0.9	3,111	-0.03%
2021/07/16	2.1	892.82	0	0.00	894.00	2.1	3,176	0.07%
2021/07/15	1	900.02	2	902.00	905.00	-1	3,255	-0.03%
2021/07/14	1	941.80	1.4	923.01	915.00	-0.4	3,378	-0.01%
2021/07/13	2	929.51	3.2	940.23	933.00	-1.1	3,432	-0.03%
2021/07/12	0	0.00	1	904.00	901.00	-1	3,404	-0.03%
2021/07/09	8.1	885.65	4	890.75	886.00	4.1	3,422	0.12%
2021/07/08	4	906.25	4	918.25	900.00	0	3,465	0.00%
2021/07/07	17	910.69	18	906.61	911.00	-1	3,498	-0.03%
2021/07/06	6	900.67	6	910.33	901.00	0	3,549	0.00%
2021/07/05	11	909.91	12	916.50	910.00	-1	3,617	-0.03%
2021/07/02	8	910.50	6	915.67	907.00	2	3,751	0.05%
2021/07/01	21	902.00	20	906.10	900.00	1	3,789	0.03%
2021/06/30	23	922.70	23	929.30	919.00	0	3,849	0.00%
2021/06/29	31	913.20	31	932.61	910.00	0	3,845	0.00%
2021/06/28	7.1	905.03	8	909.38	905.00	-1	3,840	-0.02%
2021/06/25	10	917.00	10	929.00	920.00	0	3,876	0.00%
2021/06/24	34	933.00	34.4	904.07	935.00	-0.4	3,904	-0.01%
2021/06/23	17	886.94	17.1	882.59	887.00	-0.1	3,876	0.00%
2021/06/22	17.2	863.29	18	871.11	855.00	-0.8	3,866	-0.02%
2021/06/21	15	865.53	14	870.93	865.00	1	3,889	0.03%
2021/06/18	26	893.36	29	901.93	883.00	-3	3,902	-0.08%
2021/06/17	22	885.05	23	866.65	885.00	-1	3,891	-0.03%
2021/06/16	13.1	860.95	12	874.33	856.00	1.1	3,902	0.03%
2021/06/15	8	859.39	8	868.75	862.00	0	3,950	0.00%
2021/06/11	16	859.06	17	871.35	857.00	-1	4,043	-0.02%
2021/06/10	7	871.00	6	878.66	868.00	1	4,123	0.02%
2021/06/09	14.2	873.17	13	875.31	873.00	1.2	4,152	0.03%
2021/06/08	14	865.22	16	879.13	862.00	-2	4,159	-0.05%
2021/06/07	26	852.65	26	857.46	852.00	0	4,184	0.00%
2021/06/04	34	852.38	33	849.33	852.00	1	4,235	0.02%
2021/06/03	20	850.00	21.2	837.84	850.00	-1.2	4,281	-0.03%
2021/06/02	7.1	818.50	12	828.16	816.00	-5	4,317	-0.12%
2021/06/01	6.1	837.95	8	841.50	838.00	-1.9	4,418	-0.04%
2021/05/28	9	801.44	7	806.13	799.00	2	4,509	0.04%
2021/05/27	12	790.84	10	797.49	791.00	2	4,561	0.04%
2021/05/26	4.1	811.08	8	814.88	805.00	-3.9	4,624	-0.08%
2021/05/25	13	798.77	39.2	788.54	805.00	-26.2	4,654	-0.56%
2021/05/24	5	745.21	3	753.67	743.00	2	4,717	0.04%
2021/05/21	8	751.88	9	758.00	760.00	-1	4,807	-0.02%
2021/05/20	4	742.00	5	749.60	742.00	-1	4,908	-0.02%
2021/05/19	22	749.78	22	760.82	752.00	0	4,972	0.00%
2021/05/18	34	755.79	19.1	759.58	754.00	14.9	5,021	0.30%
2021/05/17	29	732.65	29.2	728.65	738.00	-0.2	5,010	0.00%
2021/05/14	10	711.81	13.1	723.13	715.00	-3.1	4,974	-0.06%
2021/05/13	3	684.50	13	666.67	689.00	-10	4,943	-0.20%
2021/05/12	2.1	672.61	3	671.38	650.00	-0.9	4,882	-0.02%
2021/05/11	7.1	678.16	7	682.25	676.00	0.1	4,810	0.00%
2021/05/10	5.4	747.37	6	715.85	711.00	-0.6	4,760	-0.01%
2021/05/07	5.2	741.13	3	753.11	766.00	2.2	4,737	0.05%
2021/05/06	2.1	757.99	3.1	748.18	727.00	-1	4,665	-0.02%
2021/05/05	11.4	785.85	7	805.86	769.00	4.4	4,590	0.10%
2021/05/04	27	841.00	27.1	848.48	854.00	-0.1	4,524	0.00%
2021/05/03	7	847.59	9	855.11	840.00	-2	4,615	-0.04%
2021/04/29	30.1	858.51	31	869.03	864.00	-0.9	4,727	-0.02%
2021/04/28	4.2	849.34	3	864.67	853.00	1.2	4,728	0.02%
2021/04/27	11	864.73	14	867.00	864.00	-3	4,756	-0.06%
2021/04/26	9.7	859.57	9	867.22	861.00	0.7	4,765	0.01%
2021/04/23	5	852.55	7	845.70	840.00	-2	4,784	-0.04%
2021/04/22	8.1	851.37	4.1	825.20	811.00	4.1	4,871	0.08%
2021/04/21	15	889.21	16	882.46	866.00	-1	4,903	-0.02%
2021/04/20	7	867.44	43.3	893.43	875.00	-36.3	4,868	-0.75%
2021/04/19	30	820.00	38.3	830.36	831.00	-8.3	4,775	-0.17%
2021/04/16	4	792.27	3	794.99	797.00	1	4,763	0.02%
2021/04/15	13	799.00	12	785.00	801.00	1	4,809	0.02%
2021/04/14	16	780.50	13	787.42	778.00	3	4,813	0.06%
2021/04/13	24	798.79	23.1	812.82	792.00	1	4,820	0.02%
2021/04/12	9	802.00	9.2	817.31	798.00	-0.2	4,804	0.00%
2021/04/09	63	826.89	33.2	829.88	820.00	29.9	4,817	0.62%
2021/04/08	31.3	830.44	91.8	824.62	832.00	-60.5	4,804	-1.26%
2021/04/07	22.1	783.85	17.3	781.93	787.00	4.8	4,807	0.10%
2021/04/06	35.1	774.24	15.1	783.44	795.00	20.1	4,897	0.41%
2021/04/01	15.1	758.73	29.3	758.08	759.00	-14.3	4,860	-0.29%
2021/03/31	5	753.18	6.5	751.31	750.00	-1.5	4,846	-0.03%
2021/03/30	15	741.26	13	744.46	754.00	2	4,839	0.04%
2021/03/29	14.1	736.32	20.2	740.24	738.00	-6	4,899	-0.12%
2021/03/26	12	720.18	9	722.01	721.00	3	4,978	0.06%
2021/03/25	4.1	723.21	1	716.00	716.00	3.1	4,978	0.06%
2021/03/24	11	729.82	17.1	725.82	730.00	-6.1	4,997	-0.12%
2021/03/23	22	721.68	22	727.09	717.00	0	4,977	0.00%
2021/03/22	23	723.22	16	726.56	717.00	7	4,979	0.14%
2021/03/19	6.3	723.63	5	725.20	719.00	1.3	4,946	0.03%
2021/03/18	14.1	745.76	13.1	745.35	740.00	1.1	4,913	0.02%
2021/03/17	49.2	755.10	11	754.57	743.00	38.1	4,885	0.78%
2021/03/16	30.2	769.17	43.1	766.26	770.00	-12.9	4,819	-0.27%
2021/03/15	3	743.01	5.1	745.59	744.00	-2	4,774	-0.04%
2021/03/12	27.1	739.89	29.1	745.96	735.00	-2	4,743	-0.04%
2021/03/11	20	738.75	40	722.43	740.00	-20	4,726	-0.42%
2021/03/10	23.1	703.98	29.2	702.66	704.00	-6.1	4,679	-0.13%
2021/03/09	20.2	687.49	7	692.98	685.00	13.1	4,765	0.28%
2021/03/08	29	716.83	17	722.82	705.00	12	4,902	0.24%
2021/03/05	46.1	713.90	29	715.45	716.00	17.1	5,076	0.34%
2021/03/04	15.4	705.96	7	707.43	700.00	8.4	4,999	0.17%
2021/03/03	19.2	721.97	4	720.50	723.00	15.2	4,969	0.31%
2021/03/02	31.1	761.05	45.2	765.31	740.00	-14.2	4,966	-0.28%
2021/02/26	23.4	749.70	17	754.53	740.00	6.4	4,962	0.13%
2021/02/25	27.1	774.11	17.1	780.82	771.00	10	4,997	0.20%
2021/02/24	46.2	800.30	38.1	806.53	754.00	8.1	5,016	0.16%
2021/02/23	17.2	782.47	14.5	781.76	779.00	2.7	4,853	0.05%
2021/02/22	20	756.28	38.3	753.75	782.00	-18.3	4,760	-0.38%
2021/02/19	10.5	711.76	20.2	714.28	711.00	-9.7	4,653	-0.21%
2021/02/18	10.1	707.38	10.1	708.30	707.00	0	4,621	0.00%
2021/02/17	1.1	683.54	20.7	686.40	697.00	-19.5	4,559	-0.43%
2021/02/05	13.1	643.39	10	639.20	634.00	3.1	4,501	0.07%
2021/02/04	27.1	640.91	15	645.87	651.00	12.1	4,469	0.27%
2021/02/03	16.3	667.90	13	669.00	653.00	3.3	4,441	0.07%
2021/02/02	13	668.85	30.1	669.47	674.00	-17.1	4,422	-0.39%
2021/02/01	20	630.85	20	631.66	649.00	0	4,392	0.00%
2021/01/29	7.3	643.14	2	620.00	620.00	5.3	4,369	0.12%
2021/01/28	12.2	661.61	10	662.70	656.00	2.2	4,365	0.05%
2021/01/27	17	682.41	16	683.75	680.00	1	4,417	0.02%
2021/01/26	10.1	682.53	10.2	677.25	673.00	-0.1	4,405	0.00%
2021/01/25	25.1	711.70	11.1	690.59	690.00	14	4,343	0.32%
2021/01/22	7.7	666.94	15.1	710.88	716.00	-7.5	4,205	-0.18%
2021/01/21	1.1	645.53	0.1	647.00	651.00	1	4,093	0.02%
2021/01/20	0.3	650.81	4.1	663.31	654.00	-3.9	4,065	-0.09%
2021/01/19	2.1	668.91	0	676.00	666.00	2.1	4,048	0.05%
2021/01/18	31.1	661.72	0	652.00	657.00	31.1	4,016	0.78%
2021/01/15	17.5	683.87	13.1	680.79	662.00	4.5	3,976	0.11%
2021/01/14	27.2	716.67	11	741.73	700.00	16.2	3,929	0.41%
2021/01/13	4	721.00	3	725.00	726.00	1	3,859	0.03%
2021/01/12	13.1	724.52	3	729.00	715.00	10.1	3,860	0.26%
2021/01/11	8	730.88	12	734.92	740.00	-4	3,849	-0.10%
2021/01/08	9.1	722.01	17	724.29	729.00	-8	3,866	-0.21%
2021/01/07	2	706.53	5	713.60	714.00	-3	3,933	-0.08%
2021/01/06	18	712.00	21	716.67	713.00	-3	3,922	-0.08%
2021/01/05	6.1	708.01	2	709.50	709.00	4.1	3,867	0.10%
2021/01/04	15	716.93	15	715.87	720.00	0	3,868	0.00%
2020/12/31	13	708.32	9.1	716.96	708.00	4	3,810	0.10%
2020/12/30	23	723.53	13	724.92	725.00	10	3,761	0.27%
2020/12/29	20.1	699.56	24.2	687.24	704.00	-4	3,628	-0.11%
2020/12/28	12	658.24	12	661.08	651.00	0	3,492	0.00%
2020/12/25	11	653.82	11	646.91	655.00	0	3,447	0.00%
2020/12/24	2	640.08	3	642.33	637.00	-1	3,423	-0.03%
2020/12/23	17.1	651.30	15	655.40	647.00	2	3,414	0.06%
2020/12/22	29	644.25	42.2	646.65	639.00	-13.2	3,342	-0.40%
2020/12/21	7	609.71	6	614.17	611.00	1	3,252	0.03%
2020/12/18	0.2	614.07	0	0.00	612.00	0.2	3,264	0.01%
2020/12/17	0	616.44	0	0.00	625.00	0	3,261	0.00%
2020/12/16	4	629.51	0	0.00	631.00	4	3,260	0.12%
2020/12/14	0	625.00	0	630.00	622.00	0	3,242	0.00%
2020/12/11	0	610.00	0	0.00	613.00	0	3,285	0.00%
2020/12/10	9.1	607.42	0	0.00	630.00	9.1	3,261	0.28%
2020/12/09	0	0.00	2	684.50	658.00	-2	3,231	-0.06%
2020/12/08	1	651.00	3	660.00	652.00	-2	3,190	-0.06%
2020/12/07	3	625.20	0.1	634.00	650.00	3	3,187	0.09%
2020/12/04	2.2	656.47	1	672.00	665.00	1.2	3,162	0.04%
2020/12/03	19.2	651.43	22.1	654.28	645.00	-2.9	3,138	-0.09%
2020/12/02	18.1	637.48	17	643.53	653.00	1.1	2,995	0.04%
2020/12/01	3	608.31	5.4	609.98	613.00	-2.3	2,805	-0.08%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	5	508.00	7	498.86	508.00	-2	2,554	-0.08%
2020/11/26	25.1	498.33	29	492.74	498.50	-3.9	2,537	-0.15%
2020/11/25	47	474.04	45	483.62	478.00	2	2,475	0.08%
2020/11/24	21	478.98	22	480.36	479.50	-1	2,441	-0.04%
2020/11/23	37.1	467.49	44.2	456.21	467.50	-7.2	2,338	-0.31%
2020/11/20	11	441.91	9	441.17	442.00	2	2,229	0.09%
2020/11/19	6	440.00	6	439.00	440.00	0	2,213	0.00%
2020/11/18	10	438.00	10	437.60	438.00	0	2,215	0.00%
2020/11/17	15.2	435.13	21	438.02	433.00	-5.8	2,233	-0.26%
2020/11/16	13	430.96	13	430.46	431.00	0	2,282	0.00%
2020/11/13	4	423.13	3	422.33	423.50	1	2,282	0.04%
2020/11/11	7	427.00	8	424.63	427.00	-1	2,294	-0.04%
2020/11/10	1	424.50	0	0.00	420.00	1	2,286	0.04%
2020/11/09	2	426.50	2	426.00	426.50	0	2,280	0.00%
2020/11/06	8	422.31	8	432.44	422.00	0	2,296	0.00%
2020/11/05	1	430.50	2	437.50	430.50	-1	2,288	-0.04%
2020/11/04	16	435.19	17	434.15	435.50	-1	2,272	-0.04%
2020/11/03	18	428.50	17	424.85	429.00	1	2,231	0.04%
2020/11/02	9	418.72	9	418.11	419.00	0	2,238	0.00%
2020/10/30	8	415.56	8	417.38	415.00	0	2,317	0.00%
2020/10/28	2	420.25	2	425.00	421.00	0	2,378	0.00%
2020/10/27	18	425.00	19	419.03	425.00	-1	2,410	-0.04%
2020/10/26	2	415.75	1	422.50	415.50	1	2,420	0.04%
2020/10/23	3.1	421.81	3	426.50	421.00	0.1	2,475	0.00%
2020/10/22	8	425.81	15	430.47	424.00	-7	2,691	-0.26%
2020/10/21	5	420.40	5	422.90	420.50	0	2,710	0.00%
2020/10/20	15	418.93	17	419.15	419.00	-2	2,762	-0.07%
2020/10/19	6	414.50	6	418.50	414.50	0	2,766	0.00%
2020/10/16	6	413.83	6	416.92	413.00	0	2,844	0.00%
2020/10/15	21	417.50	37	409.15	417.50	-16	2,863	-0.56%
2020/10/14	13	398.00	34	395.07	398.00	-21	2,770	-0.76%
2020/10/13	13	386.88	3	392.00	391.50	10	2,792	0.36%
2020/10/12	7	397.14	0	0.00	389.50	7	2,879	0.24%
2020/10/08	4	396.50	4	395.63	396.50	0	2,928	0.00%
2020/10/07	7	393.50	7	393.43	393.50	0	2,976	0.00%
2020/10/06	11	393.45	2	391.50	393.00	9	3,021	0.30%
2020/10/05	3	388.33	1	388.50	387.50	2	3,080	0.06%
2020/09/30	5	384.00	5	381.40	384.00	0	3,178	0.00%
2020/09/29	2	380.00	3	379.83	380.00	-1	3,217	-0.03%
2020/09/28	4	374.00	4	376.88	376.00	0	3,278	0.00%
2020/09/25	3	366.00	2	376.00	366.00	1	3,349	0.03%
2020/09/24	4	374.13	2	376.25	373.00	2	3,363	0.06%
2020/09/23	3	384.00	2	387.25	382.00	1	3,376	0.03%
2020/09/22	4	389.25	2	390.75	390.00	2	3,368	0.06%
2020/09/21	1	396.50	3	400.83	396.50	-2	3,339	-0.06%
2020/09/18	1	403.00	1	407.50	403.00	0	3,380	0.00%
2020/09/17	1	407.00	6	407.00	407.00	-5	3,427	-0.15%
2020/09/16	7.1	405.58	8	404.56	406.00	-0.9	3,494	-0.02%
2020/09/15	5	397.50	5	395.50	397.50	0	3,481	0.00%
2020/09/14	1	392.50	1	393.00	391.50	0	3,544	0.00%
2020/09/11	0	392.00	0	392.00	391.50	0	3,578	0.00%
2020/09/10	1	393.50	8	394.75	394.50	-7	3,611	-0.19%
2020/09/09	4	392.50	4	391.88	392.50	0	3,637	0.00%
2020/09/08	0	0.00	3	396.33	396.50	-3	3,652	-0.08%
2020/09/07	4	392.50	9	397.06	392.50	-5	3,695	-0.14%
2020/09/04	5	395.80	6	393.08	397.50	-1	3,745	-0.03%
2020/09/03	3	394.50	4	397.50	394.50	-1	3,754	-0.03%
2020/09/02	1	393.50	4	396.00	393.50	-3	3,850	-0.08%
2020/09/01	2	389.25	1	395.00	393.50	1	4,020	0.02%
2020/08/31	2	395.00	2	400.50	394.00	0	4,066	0.00%
2020/08/28	5	393.40	2	396.75	395.00	3	4,094	0.07%
2020/08/27	1	399.00	4	399.75	399.00	-3	4,123	-0.07%
2020/08/26	2	391.50	2	390.50	393.00	0	4,182	0.00%
2020/08/25	3	388.50	3	392.17	388.50	0	4,196	0.00%
2020/08/24	3	387.17	3	390.67	388.00	0	4,212	0.00%
2020/08/21	1	388.00	4	387.75	390.50	-3	4,232	-0.07%
2020/08/20	9	379.17	8	380.63	379.50	1	4,224	0.02%
2020/08/19	8	403.06	8	406.25	399.00	0	4,154	0.00%
2020/08/18	3	408.00	1	414.50	408.00	2	4,196	0.05%
2020/08/17	1	413.00	1	414.00	413.00	0	4,221	0.00%
2020/08/14	3	410.67	3	410.00	412.00	0	4,240	0.00%
2020/08/13	5	409.70	5	411.10	409.00	0	4,264	0.00%
2020/08/12	6	409.09	3	410.00	409.00	3	4,273	0.07%
2020/08/11	12	415.71	13.2	418.05	415.50	-1.2	4,280	-0.03%
2020/08/10	6	413.67	5	416.20	412.50	1	4,302	0.02%
2020/08/07	2	421.02	3	426.50	420.50	-1	4,324	-0.02%
2020/08/06	4	431.00	5	431.10	430.00	-1	4,316	-0.02%
2020/08/05	12	431.17	6	430.08	425.50	6	4,355	0.14%
2020/08/04	5	420.40	7	424.58	428.00	-2	4,305	-0.05%
2020/08/03	4	414.38	3	418.00	413.50	1	4,341	0.02%
2020/07/31	4	423.87	0	0.00	421.50	4	4,360	0.09%
2020/07/30	6	428.33	3	430.00	428.00	3	4,473	0.07%
2020/07/29	6	429.49	12	430.29	428.00	-6	4,587	-0.13%
2020/07/28	17	433.74	20	433.89	425.50	-3	4,602	-0.07%
2020/07/27	16	417.25	18	420.47	418.00	-2	4,546	-0.04%
2020/07/24	13	412.15	8	417.00	408.00	5	4,543	0.11%
2020/07/23	7	416.14	7	417.93	415.00	0	4,553	0.00%
2020/07/22	13	418.23	22	417.45	420.00	-9	4,573	-0.20%
2020/07/21	18	410.00	21	407.70	409.50	-3	4,560	-0.07%
2020/07/20	25	391.28	16	392.41	394.50	9	4,516	0.20%
2020/07/17	8	392.36	7	394.36	387.00	1	4,499	0.02%
2020/07/16	9	397.83	3	403.50	391.50	6	4,543	0.13%
2020/07/15	6	430.33	3	433.67	426.00	3	4,482	0.07%
2020/07/14	10	433.50	0	0.00	430.00	10	4,503	0.22%
2020/07/13	1	433.00	0	0.00	436.00	1	4,493	0.02%
2020/07/10	5	423.80	0	424.50	423.00	5	4,516	0.11%
2020/07/09	9	429.56	14	434.29	433.50	-5	4,514	-0.11%
2020/07/08	1	425.50	0	0.00	427.00	1	4,447	0.02%
2020/07/07	5	424.60	4	424.25	425.00	1	4,443	0.02%
2020/07/06	10	425.51	13	420.27	428.00	-3	4,503	-0.07%
2020/07/03	9	409.22	21	409.88	410.50	-12	4,519	-0.27%
2020/07/02	8.1	411.26	15	411.13	412.00	-6.9	4,596	-0.15%
2020/07/01	12	410.08	12	408.08	410.00	0	4,633	0.00%
2020/06/30	7	402.14	7	402.00	403.00	0	4,656	0.00%
2020/06/29	5	397.20	6	400.67	397.00	-1	4,715	-0.02%
2020/06/24	10	408.70	6	408.92	406.50	4	4,710	0.08%
2020/06/23	13	407.19	11	407.77	405.50	2	4,763	0.04%
2020/06/22	4	403.00	3	404.17	403.00	1	4,786	0.02%
2020/06/19	15	401.80	27	403.44	402.50	-12	4,875	-0.25%
2020/06/18	11	395.82	12	391.63	396.50	-1	4,929	-0.02%
2020/06/17	6	388.92	6	390.67	387.50	0	4,976	0.00%
2020/06/16	6	390.00	9	388.17	390.00	-3	5,072	-0.06%
2020/06/15	12	382.88	5	385.50	381.00	7	5,268	0.13%
2020/06/12	14	383.21	23	378.39	383.50	-9	5,373	-0.17%
2020/06/11	26	395.00	7	394.86	388.50	19	5,456	0.35%
2020/06/10	4	401.00	7	400.36	401.50	-3	5,499	-0.05%
2020/06/09	18	397.08	16	402.22	398.00	2	5,716	0.03%
2020/06/08	19	398.68	24	394.63	401.00	-5	5,774	-0.09%
2020/06/05	21	382.95	28	383.32	383.50	-7	5,697	-0.12%
2020/06/04	18	379.14	24	381.69	378.00	-6	5,738	-0.10%
2020/06/03	13	379.50	9	380.56	378.00	4	5,814	0.07%
2020/06/02	16	376.34	42	375.37	377.00	-26	5,815	-0.45%
2020/06/01	12	366.21	16	366.16	366.00	-4	5,800	-0.07%
2020/05/29	18	362.89	10	365.00	361.50	8	5,829	0.14%
2020/05/28	19	364.61	27	366.22	367.00	-8	5,852	-0.14%
2020/05/27	17	363.15	10	366.20	361.50	7	5,925	0.12%
2020/05/26	14	364.54	13	365.88	364.00	1	6,004	0.02%
2020/05/25	16	362.41	6	359.67	365.00	10	6,148	0.16%
2020/05/22	21	369.90	4	374.38	365.00	17	6,173	0.28%
2020/05/21	16	375.00	28	374.71	375.00	-12	6,225	-0.19%
2020/05/20	12	371.71	2	373.50	368.50	10	6,274	0.16%
2020/05/19	5	373.90	3	374.82	373.00	2	6,329	0.03%
2020/05/18	19	370.66	18	374.06	368.00	1	6,433	0.02%
2020/05/15	11	368.32	7	373.86	370.00	4	6,485	0.06%
2020/05/14	15	375.33	6	382.33	372.50	9	6,560	0.14%
2020/05/13	11	383.41	10	383.35	383.00	1	6,654	0.02%
2020/05/12	21	386.07	20	388.93	382.50	1	6,665	0.02%
2020/05/11	14	385.89	11	385.41	386.00	3	6,641	0.05%
2020/05/08	9	385.00	9	387.22	381.00	0	6,642	0.00%
2020/05/07	8	381.88	6.1	383.82	381.00	1.9	6,617	0.03%
2020/05/06	18	382.78	22	382.61	382.00	-4	6,631	-0.06%
2020/05/05	19	389.47	19.1	390.74	391.50	-0.1	6,595	0.00%
2020/05/04	16.1	380.32	9	379.33	380.50	7.1	6,582	0.11%
2020/04/30	18	382.28	38	379.34	385.00	-20	6,630	-0.30%
2020/04/29	13	370.54	19	369.08	368.00	-6	6,583	-0.09%
2020/04/28	10	371.15	12	369.25	371.00	-2	6,593	-0.03%
2020/04/27	8	362.82	5	363.60	364.50	3	6,670	0.05%
2020/04/24	7.1	361.58	5	367.00	360.00	2.1	6,663	0.03%
2020/04/23	6	377.25	2	376.50	371.00	4	6,677	0.06%
2020/04/22	0	0.00	3.1	367.35	372.00	-3.1	6,738	-0.05%
2020/04/21	11	383.27	7	381.57	370.00	4	6,929	0.06%
2020/04/20	5	382.10	3	381.50	379.50	2	6,997	0.03%
2020/04/17	31	379.79	10	380.35	379.50	21	7,046	0.30%
2020/04/16	5	376.20	9	375.56	375.50	-4	7,000	-0.06%
2020/04/15	9	377.67	9	377.11	378.50	0	7,011	0.00%
2020/04/14	10	371.60	5	368.90	372.50	5	6,994	0.07%
2020/04/13	1	364.00	1.1	365.90	363.00	-0.1	7,004	0.00%
2020/04/10	7	366.14	4	368.25	369.00	3	7,012	0.04%
2020/04/09	13	373.35	9	372.89	367.00	4	7,127	0.06%
2020/04/08	8	369.75	6	365.17	374.00	2	7,101	0.03%
2020/04/07	9	358.72	23	358.52	359.50	-14	7,041	-0.20%
2020/04/06	9	348.56	6	341.42	353.00	3	6,954	0.04%
2020/04/01	7	337.44	6	337.25	338.50	1	6,890	0.01%
2020/03/31	13	342.89	8	344.69	341.00	5	6,866	0.07%
2020/03/30	8	336.81	11	337.86	344.00	-3	6,917	-0.04%
2020/03/27	14	352.79	35	346.14	344.00	-21	6,900	-0.30%
2020/03/26	15	347.07	16	344.16	351.50	-1	6,814	-0.01%
2020/03/25	17.1	348.45	11	347.86	342.00	6.1	6,754	0.09%
2020/03/24	16	338.75	12	339.75	334.50	4	6,678	0.06%
2020/03/23	17	327.03	5	331.00	321.00	12	6,657	0.18%
2020/03/20	20.1	336.08	19	337.61	342.50	1.1	6,615	0.02%
2020/03/19	26	304.98	34	312.32	311.50	-8	6,575	-0.12%
2020/03/18	12	322.54	14	326.54	319.00	-2	6,404	-0.03%
2020/03/17	17	317.24	24	319.73	318.00	-7	6,347	-0.11%
2020/03/16	12	337.79	6	341.83	322.00	6	6,253	0.10%
2020/03/13	15	341.23	12	346.63	354.00	3	6,193	0.05%
2020/03/12	13	355.92	14	361.29	368.00	-1	5,981	-0.02%
2020/03/11	7	376.50	9	381.11	372.00	-2	5,906	-0.03%
2020/03/10	8	375.19	6	376.33	379.00	2	5,946	0.03%
2020/03/09	14	388.18	41	392.22	377.00	-27	5,940	-0.45%
2020/03/06	4	410.63	6	411.17	407.00	-2	5,841	-0.03%
2020/03/05	12	420.17	13	420.35	420.00	-1	5,826	-0.02%
2020/03/04	9	409.44	7	415.36	410.00	2	5,790	0.03%
2020/03/03	4	417.88	5	420.20	417.00	-1	5,765	-0.02%
2020/03/02	23	408.59	25	409.76	411.00	-2	5,732	-0.03%
2020/02/27	12	414.83	10	419.35	409.50	2	5,656	0.04%
2020/02/26	26	432.10	14	443.96	427.00	12	5,567	0.22%
2020/02/25	14	450.14	20	451.25	451.00	-6	5,423	-0.11%
2020/02/24	19	455.08	17	461.00	455.00	2	5,417	0.04%
2020/02/21	3	456.50	5	457.30	459.50	-2	5,379	-0.04%
2020/02/20	2	456.00	3	457.33	456.00	-1	5,359	-0.02%
2020/02/19	21	452.29	23	447.80	454.00	-2	5,293	-0.04%
2020/02/18	9	443.56	6	447.42	437.00	3	5,200	0.06%
2020/02/17	22	446.73	20	452.08	449.50	2	5,121	0.04%
2020/02/14	15	445.73	78	435.20	447.50	-63	5,047	-1.25%
2020/02/13	14	424.96	17	430.18	425.50	-3	4,946	-0.06%
2020/02/12	28	426.98	27	427.61	429.00	1	5,020	0.02%
2020/02/11	11	422.68	11	421.82	423.00	0	5,172	0.00%
2020/02/10	8	416.81	8	416.25	414.50	0	5,237	0.00%
2020/02/07	73	421.00	2	426.50	418.00	71	5,335	1.33%
2020/02/06	17	429.94	8	429.75	428.00	9	5,509	0.16%
2020/02/05	21	432.86	55	434.33	431.50	-34	5,438	-0.63%
2020/02/04	7	427.14	27	429.39	430.00	-20	5,368	-0.37%
2020/02/03	14	418.00	18	396.28	418.00	-4	5,338	-0.07%
2020/01/31	10	395.75	10	399.05	400.00	0	5,282	0.00%
2020/01/30	30	389.63	28	390.82	386.00	2	5,304	0.04%
2020/01/20	6	421.75	14	422.68	420.00	-8	5,222	-0.15%
2020/01/17	41	424.07	38	426.55	422.00	3	5,236	0.06%
2020/01/16	19	419.82	13	417.58	425.00	6	5,194	0.12%
2020/01/15	28	419.32	32	422.70	417.00	-4	5,209	-0.08%
2020/01/14	10	406.15	13	406.92	410.00	-3	5,117	-0.06%
2020/01/13	48	383.75	15	386.57	396.00	33	5,176	0.64%
2020/01/10	46	381.30	8	385.31	379.00	38	5,222	0.73%
2020/01/09	7	379.07	2	379.50	379.50	5	5,237	0.10%
2020/01/08	9	372.39	5	373.20	372.00	4	5,309	0.08%
2020/01/07	2	374.50	4	379.00	375.00	-2	5,519	-0.04%
2020/01/06	3	385.83	1	390.50	385.00	2	5,665	0.04%
2020/01/03	18	405.19	15	403.67	394.50	3	5,679	0.05%
2020/01/02	14	396.57	15	392.27	399.00	-1	5,578	-0.02%
2019/12/31	3	383.83	12	383.38	382.50	-9	5,508	-0.16%
2019/12/30	2	388.75	2	389.25	388.00	0	5,516	0.00%
2019/12/27	5	388.80	3	389.83	387.50	2	5,587	0.04%
2019/12/26	3	388.67	3	391.00	386.50	0	5,625	0.00%
2019/12/25	22	388.91	14	387.64	388.00	8	5,680	0.14%
2019/12/24	2	379.00	4	377.75	379.00	-2	5,599	-0.04%
2019/12/23	10	373.80	10	375.80	376.50	0	5,628	0.00%
2019/12/20	3	374.00	5	372.50	372.00	-2	5,644	-0.04%
2019/12/19	3	374.00	2	377.25	372.50	1	5,667	0.02%
2019/12/18	16	382.59	16	385.66	380.00	0	5,653	0.00%
2019/12/17	8	379.00	1	382.50	379.00	7	5,595	0.13%
2019/12/16	9	378.78	8	379.31	379.50	1	5,638	0.02%
2019/12/13	5	369.40	6	371.50	370.00	-1	5,588	-0.02%
2019/12/12	11	368.86	10	370.45	367.50	1	5,572	0.02%
2019/12/11	7	363.86	7	365.86	364.50	0	5,508	0.00%
2019/12/10	45	362.68	20	359.58	364.00	25	5,490	0.46%
2019/12/09	23	361.65	38	362.33	361.50	-15	5,467	-0.27%
2019/12/06	18	362.44	32	363.48	363.00	-14	5,465	-0.26%
2019/12/05	18	359.78	26	359.63	360.00	-8	5,424	-0.15%
2019/12/04	34	350.94	38	347.74	351.00	-4	5,334	-0.07%
2019/12/03	10	340.35	11	340.82	341.00	-1	5,302	-0.02%
2019/12/02	8	339.88	17	333.29	341.50	-9	5,301	-0.17%
2019/11/29	9	333.22	10	336.15	331.00	-1	5,290	-0.02%
2019/11/28	16	339.19	10	342.40	338.00	6	5,285	0.11%
2019/11/27	4	341.13	3	341.17	341.00	1	5,343	0.02%
2019/11/26	5	341.10	3	343.17	341.00	2	5,353	0.04%
2019/11/25	8	337.69	10	338.70	337.50	-2	5,363	-0.04%
2019/11/22	29	335.83	28	338.46	335.50	1	5,393	0.02%
2019/11/21	16	334.16	15	335.33	337.50	1	5,429	0.02%
2019/11/20	4	333.75	4	338.63	333.50	0	5,377	0.00%
2019/11/19	4	343.50	1	342.00	340.50	3	5,349	0.06%
2019/11/18	10	346.40	10	346.60	347.00	0	5,339	0.00%
2019/11/15	14	345.18	6	347.92	343.00	8	5,428	0.15%
2019/11/14	4	345.38	3	344.67	345.50	1	5,550	0.02%
2019/11/13	11	346.32	8	350.44	349.00	3	5,600	0.05%
2019/11/12	3	346.67	6	346.75	350.00	-3	5,628	-0.05%
2019/11/11	13	347.35	8	349.31	342.00	5	5,664	0.09%
2019/11/08	14	363.79	9	364.94	363.00	5	5,592	0.09%
2019/11/07	12	378.67	9	380.94	379.50	3	5,462	0.05%
2019/11/06	18	385.58	17	386.53	384.00	1	5,542	0.02%
2019/11/05	11	379.27	16	379.72	385.50	-5	5,583	-0.09%
2019/11/04	3	367.00	4	372.75	366.50	-1	5,416	-0.02%
2019/11/01	24	369.25	27	367.06	370.00	-3	5,408	-0.06%
2019/10/31	14	367.25	5	370.40	365.00	9	5,431	0.17%
2019/10/30	10	375.80	7	379.79	374.00	3	5,368	0.06%
2019/10/29	11	375.05	17	379.62	382.00	-6	5,347	-0.11%
2019/10/28	19	375.00	28	373.55	375.00	-9	5,297	-0.17%
2019/10/25	18	366.39	22	370.11	366.00	-4	5,258	-0.08%
2019/10/24	4	363.00	5	366.00	364.00	-1	5,220	-0.02%
2019/10/23	21	368.19	7	366.71	362.00	14	5,266	0.27%
2019/10/22	10	377.50	7	376.43	372.00	3	5,250	0.06%
2019/10/21	9	376.22	13	377.12	377.00	-4	5,166	-0.08%
2019/10/18	12	367.75	14	368.54	367.00	-2	4,990	-0.04%
2019/10/17	17	361.53	5	361.90	362.00	12	4,921	0.24%
2019/10/16	4	366.00	4	360.38	358.50	0	4,923	0.00%
2019/10/15	9	366.67	7	365.36	364.00	2	4,928	0.04%
2019/10/14	5	356.10	31	346.62	357.50	-26	4,754	-0.55%
2019/10/09	15	324.30	21	320.95	325.00	-6	4,605	-0.13%
2019/10/08	3	322.67	3.2	325.54	321.00	-0.2	4,591	0.00%
2019/10/07	3	327.50	10	329.65	327.00	-7	4,644	-0.15%
2019/10/04	1	326.50	4	328.25	326.50	-3	4,663	-0.06%
2019/10/03	9	325.61	19	323.76	326.50	-10	4,673	-0.21%
2019/10/02	5	319.00	4	316.75	319.50	1	4,638	0.02%
2019/10/01	1	316.50	1	314.00	316.50	0	4,618	0.00%
2019/09/27	4	314.00	6	309.67	314.00	-2	4,599	-0.04%
2019/09/26	1	313.00	1	320.00	310.00	0	4,618	0.00%
2019/09/25	10	316.50	10	311.75	316.50	0	4,620	0.00%
2019/09/24	8	315.69	8	318.94	311.50	0	4,682	0.00%
2019/09/23	3	317.00	2	313.25	317.00	1	4,656	0.02%
2019/09/20	3	312.50	13	313.00	312.50	-10	4,714	-0.21%
2019/09/19	8	309.44	29	308.90	310.00	-21	4,742	-0.44%
2019/09/18	4	301.50	4	304.50	303.00	0	4,839	0.00%
2019/09/17	6	303.50	6	303.00	303.50	0	4,843	0.00%
2019/09/16	3	299.00	3	300.00	299.00	0	4,865	0.00%
2019/09/12	2	300.50	2	301.50	299.00	0	4,935	0.00%
2019/09/11	2	298.50	1	300.50	299.00	1	5,032	0.02%
2019/09/10	3	298.33	1	306.50	298.00	2	5,058	0.04%
2019/09/09	5	304.00	8	302.75	304.00	-3	5,097	-0.06%
2019/09/06	1	297.00	9	301.67	297.50	-8	5,095	-0.16%
2019/09/05	3	296.17	4	296.25	297.50	-1	5,094	-0.02%
2019/09/04	16	291.50	18	290.61	291.50	-2	5,146	-0.04%
2019/09/03	12	290.08	9	293.17	286.50	3	5,184	0.06%
2019/09/02	2	290.50	1	291.00	291.00	1	5,240	0.02%
2019/08/30	7.1	288.00	13	287.92	288.00	-5.9	5,289	-0.11%
2019/08/29	7	280.71	7	282.71	279.50	0	5,315	0.00%
2019/08/28	17	282.82	20	281.15	283.00	-3	5,345	-0.06%
2019/08/27	3	274.83	6	275.50	278.00	-3	5,368	-0.06%
2019/08/26	11	272.50	4	275.38	270.50	7	5,418	0.13%
2019/08/23	5	286.80	4	288.63	285.50	1	5,427	0.02%
2019/08/22	5	288.50	6	290.08	288.50	-1	5,504	-0.02%
2019/08/21	5	288.20	7	290.00	288.00	-2	5,545	-0.04%
2019/08/20	29	294.43	5	294.60	289.50	24	5,568	0.43%
2019/08/19	9.1	288.90	19	288.05	289.50	-10	5,540	-0.18%
2019/08/16	25	272.12	14	273.18	273.50	11	5,454	0.20%
2019/08/15	2	266.50	3	268.00	268.00	-1	5,468	-0.02%
2019/08/14	4	282.25	7	284.86	275.00	-3	5,489	-0.05%
2019/08/13	5	281.60	1	282.00	278.50	4	5,530	0.07%
2019/08/12	9	283.61	16	284.28	286.00	-7	5,624	-0.12%
2019/08/08	22	286.34	15	289.63	283.00	7	5,671	0.12%
2019/08/07	45	300.94	8	300.44	293.00	37	5,562	0.67%
2019/08/06	5	306.60	4	304.63	309.50	1	5,473	0.02%
2019/08/05	2	315.00	2	314.25	313.00	0	5,498	0.00%
2019/08/02	12	321.00	4	322.75	315.50	8	5,578	0.14%
2019/08/01	4	332.38	1	334.50	332.00	3	5,593	0.05%
2019/07/31	7	336.50	18	329.28	336.50	-11	5,749	-0.19%
2019/07/30	14	323.96	6	320.50	327.50	8	5,758	0.14%
2019/07/29	10	331.45	6	334.92	330.00	4	5,747	0.07%
2019/07/26	16	337.31	6	338.42	337.00	10	5,783	0.17%
2019/07/25	11	342.36	19	342.74	342.00	-8	5,781	-0.14%
2019/07/24	11	338.59	18	335.42	339.00	-7	5,781	-0.12%
2019/07/23	10.1	330.20	22	333.11	329.00	-12	5,800	-0.21%
2019/07/22	9	329.50	2	329.00	328.50	7	5,816	0.12%
2019/07/19	2	327.25	2	327.50	329.00	0	5,869	0.00%
2019/07/18	11	325.86	5	332.00	319.00	6	5,891	0.10%
2019/07/17	5	330.20	16	332.50	328.50	-11	5,887	-0.19%
2019/07/16	8	352.50	33	352.03	352.50	-25	5,870	-0.43%
2019/07/15	2	346.00	15	347.57	349.00	-13	5,949	-0.22%
2019/07/12	3	341.83	4	339.00	339.50	-1	6,169	-0.02%
2019/07/11	6	343.08	49	339.76	344.00	-43	6,224	-0.69%
2019/07/10	8	332.50	15	333.00	335.00	-7	6,222	-0.11%
2019/07/09	21	329.48	14	334.68	327.00	7	6,257	0.11%
2019/07/08	16	338.47	15	339.30	339.00	1	6,348	0.02%
2019/07/05	21	335.64	15	335.50	336.50	6	6,438	0.09%
2019/07/04	3	333.83	4	333.00	334.00	-1	6,482	-0.02%
2019/07/03	2	326.50	3	328.33	326.50	-1	6,657	-0.02%
2019/07/02	18	329.83	7	329.07	329.00	11	6,696	0.16%
2019/07/01	6	324.75	2	326.00	326.50	4	6,742	0.06%
2019/06/28	6	314.58	6	313.08	314.50	0	6,806	0.00%
2019/06/27	9	311.11	14	310.89	312.00	-5	7,057	-0.07%
2019/06/26	20	301.53	11	302.73	306.00	9	7,025	0.13%
2019/06/25	12	304.00	5	306.10	302.00	7	7,102	0.10%
2019/06/24	3	314.17	6	313.17	316.00	-3	6,979	-0.04%
2019/06/21	5	312.70	6	312.50	311.50	-1	6,975	-0.01%
2019/06/20	15	313.23	10.1	314.60	312.00	5	6,985	0.07%
2019/06/19	5	308.30	10	309.80	311.00	-5	6,974	-0.07%
2019/06/18	6	306.25	2	303.75	303.00	4	6,947	0.06%
2019/06/17	6	308.50	4	310.13	308.50	2	7,039	0.03%
2019/06/14	6	307.50	5	308.40	305.50	1	7,043	0.01%
2019/06/13	1	307.00	2	307.75	307.00	-1	7,066	-0.01%
2019/06/12	13	312.65	15	312.07	310.00	-2	7,142	-0.03%
2019/06/11	15	305.77	11	307.18	308.50	4	7,154	0.06%
2019/06/10	18	297.72	10	299.45	304.00	8	7,170	0.11%
2019/06/06	11	291.73	14	292.96	290.00	-3	7,179	-0.04%
2019/06/05	5	301.60	11	298.59	296.00	-6	7,180	-0.08%
2019/06/03	3	298.67	2	300.25	299.00	1	7,319	0.01%
2019/05/31	11	305.09	11	299.73	305.00	0	7,381	0.00%
2019/05/30	3	292.00	4	296.50	292.00	-1	7,394	-0.01%
2019/05/29	2	290.00	3	292.17	293.00	-1	7,504	-0.01%
2019/05/28	4	299.00	0	0.00	298.00	4	7,571	0.05%
2019/05/27	12	299.63	8	301.31	300.00	4	7,738	0.05%
2019/05/24	10	305.15	10	306.15	300.00	0	7,834	0.00%
2019/05/23	30	301.92	3	302.33	303.00	27	7,892	0.34%
2019/05/22	10	313.39	10	315.60	309.00	0	7,976	0.00%
2019/05/21	5	305.80	17	305.29	312.50	-12	8,000	-0.15%
2019/05/20	10	306.05	9	311.67	301.50	1	8,001	0.01%
2019/05/17	13	315.19	6	323.33	310.00	7	8,077	0.09%
2019/05/16	9	320.00	2	328.00	316.00	7	8,134	0.09%
2019/05/15	4	332.63	5	336.10	333.50	-1	8,262	-0.01%
2019/05/14	5	323.00	7	326.71	331.00	-2	8,506	-0.02%
2019/05/13	23	332.50	1	339.00	330.00	22	8,614	0.26%
2019/05/10	8	342.94	21	347.76	342.00	-13	8,615	-0.15%
2019/05/09	11	339.05	8	342.94	342.50	3	8,626	0.03%
2019/05/08	22	348.43	25	353.76	345.00	-3	8,658	-0.03%
2019/05/07	1	348.00	9	349.61	348.00	-8	8,684	-0.09%
2019/05/06	22	339.86	10	340.90	338.00	12	8,922	0.13%
2019/05/03	16	350.22	25	350.76	350.50	-9	8,966	-0.10%
2019/05/02	2	337.75	10	338.25	344.00	-8	9,028	-0.09%
2019/04/30	2	330.25	5	333.80	337.00	-3	9,132	-0.03%
2019/04/29	33	339.30	15	337.23	332.00	18	9,224	0.20%
2019/04/26	13	351.81	6	354.83	350.00	7	9,414	0.07%
2019/04/25	3	351.67	8	352.13	357.00	-5	9,504	-0.05%
2019/04/24	3	356.67	9	359.78	351.50	-6	9,552	-0.06%
2019/04/23	3	351.67	1	349.00	351.00	2	9,659	0.02%
2019/04/22	21	355.07	19	364.37	350.00	2	9,811	0.02%
2019/04/19	34	356.94	10	354.55	360.00	24	9,935	0.24%
2019/04/18	11	358.18	32	357.66	346.00	-21	10,022	-0.21%
2019/04/17	6	345.58	13	343.69	345.00	-7	9,944	-0.07%
2019/04/16	7	338.36	5	338.60	339.00	2	9,991	0.02%
2019/04/15	13	334.23	18	332.14	335.00	-5	10,134	-0.05%
2019/04/12	26	326.79	8	327.69	324.50	18	10,345	0.17%
2019/04/11	28	340.11	24	340.71	335.00	4	10,436	0.04%
2019/04/10	16	345.16	34	343.85	345.00	-18	10,425	-0.17%
2019/04/09	46	350.45	22	352.52	350.50	24	10,552	0.23%
2019/04/08	9	340.22	8	338.87	340.00	1	10,527	0.01%
2019/04/03	15	330.23	12	329.13	330.50	3	10,551	0.03%
2019/04/02	25	330.28	19	330.92	326.00	6	10,601	0.06%
2019/04/01	20	318.85	30	320.97	324.00	-10	10,630	-0.09%
2019/03/29	12	301.75	9	300.11	303.00	3	10,399	0.03%
2019/03/28	16	299.44	25	301.14	298.50	-9	10,616	-0.08%
2019/03/27	9	296.33	1.1	299.73	294.50	7.9	10,780	0.07%
2019/03/26	4	299.13	2	300.50	299.50	2	10,894	0.02%
2019/03/25	14	296.68	17	295.79	297.00	-3	11,040	-0.03%
2019/03/22	10	307.10	9	311.33	306.00	1	11,121	0.01%
2019/03/21	8	308.31	8	315.94	308.00	0	11,260	0.00%
2019/03/20	12	314.13	11	317.95	313.50	1	11,329	0.01%
2019/03/19	48	308.50	50	308.53	308.50	-2	11,396	-0.02%
2019/03/18	6	304.00	5	306.90	304.00	1	11,462	0.01%
2019/03/15	20	303.15	15	301.40	304.00	5	11,610	0.04%
2019/03/14	8	294.75	9	299.83	293.50	-1	11,695	-0.01%
2019/03/13	17	299.94	22	303.52	300.50	-5	11,873	-0.04%
2019/03/12	6	311.33	5	314.90	303.50	1	11,988	0.01%
2019/03/11	27	309.63	27	311.54	309.50	0	12,113	0.00%
2019/03/08	28	310.25	27	305.63	311.00	1	12,398	0.01%
2019/03/07	6	311.50	2	319.75	306.50	4	12,506	0.03%
2019/03/06	29	324.74	28	326.80	325.00	1	12,647	0.01%
2019/03/05	20	320.03	22	322.07	320.00	-2	12,957	-0.02%
2019/03/04	19	327.76	16	334.88	325.50	3	13,150	0.02%
2019/02/27	69	334.05	74	331.85	335.00	-5	13,118	-0.04%
2019/02/26	49	336.45	44	341.86	332.00	5	13,125	0.04%
2019/02/25	39	331.60	40	334.89	331.00	-1	13,139	-0.01%
2019/02/22	36	338.99	35	344.89	337.50	1	13,254	0.01%
2019/02/21	23	341.00	19	343.29	340.00	4	13,199	0.03%
2019/02/20	7	352.14	15.1	354.82	352.00	-8.1	13,176	-0.06%
2019/02/19	8	347.94	8	349.50	348.00	0	13,351	0.00%
2019/02/18	10	356.95	17	358.00	354.00	-7	13,400	-0.05%
2019/02/15	35	353.59	37	347.77	355.00	-2	13,390	-0.01%
2019/02/14	38	351.88	42	348.62	353.00	-4	13,391	-0.03%
2019/02/13	12	330.67	11	333.14	345.00	1	13,300	0.01%
2019/02/12	20	308.85	13	309.54	315.50	7	13,159	0.05%
2019/02/11	3	293.33	2	296.25	292.00	1	13,198	0.01%
2019/01/30	8	286.88	11	288.82	290.00	-3	13,395	-0.02%
2019/01/29	7	281.14	11	280.82	282.50	-4	13,435	-0.03%
2019/01/28	16.1	291.84	12	293.71	288.00	4.1	13,513	0.03%
2019/01/25	9	281.94	36	282.50	290.00	-27	13,660	-0.20%
2019/01/24	13	264.81	14	267.75	264.00	-1	13,485	-0.01%
2019/01/23	4	264.25	3	264.17	266.00	1	13,405	0.01%
2019/01/22	11	268.64	10	268.35	269.00	1	13,586	0.01%
2019/01/21	7	266.07	22	267.57	266.50	-15	13,651	-0.11%
2019/01/18	31	264.15	26	263.73	263.00	5	13,694	0.04%
2019/01/17	11	271.77	14	275.50	272.00	-3	13,546	-0.02%
2019/01/16	20	271.88	19	272.63	273.50	1	13,588	0.01%
2019/01/15	26	269.00	29	269.62	271.50	-3	13,579	-0.02%
2019/01/14	23	270.89	9	274.33	265.50	14	13,566	0.10%
2019/01/11	27	295.94	15	290.07	287.50	12	13,568	0.09%
2019/01/10	23	289.15	13	288.08	292.00	10	13,508	0.07%
2019/01/09	19.1	277.24	16	279.00	277.00	3.1	13,467	0.02%
2019/01/08	11	270.82	12	272.13	271.50	-1	13,496	-0.01%
2019/01/07	11	270.05	11	269.14	273.00	0	13,563	0.00%
2019/01/04	14	250.46	16	247.75	256.00	-2	13,583	-0.01%
2019/01/03	15	264.20	14	268.04	252.50	1	13,569	0.01%
2019/01/02	11	277.41	12	279.71	273.00	-1	13,637	-0.01%
2018/12/28	15	285.57	7	284.79	280.50	8	13,785	0.06%
2018/12/27	10	283.15	17	283.41	290.00	-7	13,841	-0.05%
2018/12/26	6	273.58	5	277.90	264.00	1	13,798	0.01%
2018/12/25	14	275.39	13	276.04	275.50	1	13,869	0.01%
2018/12/24	10	289.40	10	289.00	290.00	0	13,824	0.00%
2018/12/22	7	293.50	6	292.42	295.00	1	13,767	0.01%
2018/12/21	14	291.12	14	290.11	298.00	0	13,950	0.00%
2018/12/20	23	298.82	21	302.50	294.00	2	13,820	0.01%
2018/12/19	16	316.66	15	319.90	313.50	1	13,677	0.01%
2018/12/18	22	318.18	22	323.45	317.50	0	13,885	0.00%
2018/12/17	15	322.77	18	319.61	324.00	-3	13,954	-0.02%
2018/12/14	13	314.00	9	313.17	315.00	4	13,977	0.03%
2018/12/13	14	327.54	15	328.03	328.00	-1	13,889	-0.01%
2018/12/12	18	328.83	19	329.18	330.00	-1	13,877	-0.01%
2018/12/11	10	320.85	9	320.44	315.50	1	13,873	0.01%
2018/12/10	20	311.43	19	313.71	316.50	1	13,931	0.01%
2018/12/07	7	323.93	7	324.86	323.50	0	13,904	0.00%
2018/12/06	21	329.02	17	342.15	319.50	4	13,948	0.03%
2018/12/05	12	346.63	11	348.95	346.00	1	13,847	0.01%
2018/12/04	9	364.00	12	364.83	361.50	-3	13,889	-0.02%
2018/12/03	7	380.14	6	381.42	375.00	1	13,917	0.01%
2018/11/30	12	361.54	13	360.96	366.00	-1	13,691	-0.01%
2018/11/29	14	355.79	15	357.00	356.00	-1	13,528	-0.01%
2018/11/28	29	346.74	36	346.14	344.50	-7	13,391	-0.05%
2018/11/27	18	316.92	23	314.35	334.00	-5	13,129	-0.04%
2018/11/26	13	303.46	12	304.38	304.00	1	12,935	0.01%
2018/11/23	18	298.64	12	303.17	295.00	6	12,923	0.05%
2018/11/22	18	304.72	14	303.75	299.50	4	12,835	0.03%
2018/11/21	16	309.03	22	303.66	312.00	-6	12,672	-0.05%
2018/11/20	5	295.40	5	294.70	295.50	0	12,488	0.00%
2018/11/19	7	293.07	6	292.42	296.00	1	12,557	0.01%
2018/11/16	14	300.71	9	304.22	292.00	5	12,504	0.04%
2018/11/15	14	299.46	15	297.03	302.00	-1	12,368	-0.01%
2018/11/14	8	296.31	12	296.50	294.00	-4	12,369	-0.03%
2018/11/13	16	291.81	13	291.31	294.50	3	12,439	0.02%
2018/11/12	25	295.10	24	295.52	297.00	1	12,329	0.01%
2018/11/09	4	293.00	4	294.50	294.00	0	12,298	0.00%
2018/11/08	18	298.75	18	301.31	292.50	0	12,225	0.00%
2018/11/07	8	294.63	32	291.13	296.50	-24	12,146	-0.20%
2018/11/06	23	284.46	7	288.36	278.00	16	11,990	0.13%
2018/11/05	15	294.10	26	289.87	299.00	-11	11,952	-0.09%
2018/11/02	38	287.36	22	286.02	287.00	16	11,943	0.13%
2018/11/01	1	269.50	4	266.25	270.00	-3	11,716	-0.03%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	29	220.93	31	220.35	223.50	-2	11,666	-0.02%
2018/10/29	9	210.22	24	208.77	220.50	-15	11,469	-0.13%
2018/10/26	22	211.36	28	210.68	200.50	-6	11,380	-0.05%
2018/10/25	10	217.45	6	217.58	214.50	4	11,212	0.04%
2018/10/24	19	242.92	15	242.77	238.00	4	11,080	0.04%
2018/10/23	9	248.56	5	248.20	245.50	4	10,927	0.04%
2018/10/22	14	249.07	21	250.12	257.00	-7	10,839	-0.06%
2018/10/19	15	249.20	6	250.50	246.50	9	10,748	0.08%
2018/10/18	11	270.32	10	266.75	265.00	1	10,581	0.01%
2018/10/17	17	266.00	18	264.17	269.50	-1	10,438	-0.01%
2018/10/16	10	267.90	9	264.22	258.50	1	10,298	0.01%
2018/10/15	13	257.08	21	260.48	262.50	-8	10,177	-0.08%
2018/10/12	13	254.31	14	257.79	260.00	-1	10,046	-0.01%
2018/10/11	26	248.21	19	248.66	246.50	7	9,807	0.07%
2018/10/09	23	257.65	26	260.21	267.00	-3	9,571	-0.03%
2018/10/08	16	262.22	12	260.75	253.00	4	9,293	0.04%
2018/10/05	27	284.00	14	282.61	275.00	13	9,026	0.14%
2018/10/04	14	309.18	15	309.13	304.50	-1	8,783	-0.01%
2018/10/03	17	318.85	13	324.42	312.50	4	8,652	0.05%
2018/10/02	5	336.00	4	337.38	333.50	1	8,538	0.01%
2018/10/01	14	337.64	16	332.34	339.00	-2	8,544	-0.02%
2018/09/28	20	335.03	18	331.94	336.50	2	8,532	0.02%
2018/09/27	9	332.44	7	335.07	320.00	2	8,366	0.02%
2018/09/26	11	344.05	15	343.17	344.00	-4	8,331	-0.05%
2018/09/25	19	348.58	16	348.44	348.50	3	8,202	0.04%
2018/09/21	5	323.10	12	328.21	331.50	-7	7,889	-0.09%
2018/09/20	5	298.00	7	297.64	301.50	-2	7,700	-0.03%
2018/09/19	5	296.10	4	295.50	291.50	1	7,583	0.01%
2018/09/18	9	293.22	5	294.50	291.50	4	7,552	0.05%
2018/09/17	13	310.08	17	312.12	306.00	-4	7,493	-0.05%
2018/09/14	19	302.55	27	296.04	314.00	-8	7,337	-0.11%
2018/09/13	20	297.68	11	294.18	285.50	9	7,191	0.13%
2018/09/12	16	298.97	14	299.82	294.00	2	7,042	0.03%
2018/09/11	7	313.93	15	307.10	314.50	-8	6,854	-0.12%
2018/09/10	20	304.23	13	313.58	301.00	7	6,685	0.10%
2018/09/07	15	347.83	13	348.00	334.00	2	6,490	0.03%
2018/09/06	14	362.04	15	361.93	364.50	-1	6,290	-0.02%
2018/09/05	5	355.80	5	353.50	352.00	0	6,239	0.00%
2018/09/04	15	354.87	8	349.63	354.00	7	6,213	0.11%
2018/09/03	12	359.63	9	369.00	355.00	3	6,117	0.05%
2018/08/31	5	391.70	6	393.83	392.00	-1	6,010	-0.02%
2018/08/30	11	409.55	30	408.08	405.50	-19	5,953	-0.32%
2018/08/29	9	390.22	10	384.60	394.00	-1	5,874	-0.02%
2018/08/28	8	384.50	7	386.29	384.00	1	5,878	0.02%
2018/08/27	1	374.00	2	379.75	389.00	-1	5,845	-0.02%
2018/08/24	7	375.79	7	375.93	368.00	0	5,848	0.00%
2018/08/23	3	386.33	4	385.63	387.50	-1	5,850	-0.02%
2018/08/22	11	384.14	8	385.38	382.00	3	5,934	0.05%
2018/08/21	27	385.65	11	387.86	393.00	16	5,884	0.27%
2018/08/20	9	361.11	6	386.50	366.00	3	5,792	0.05%
2018/08/17	7	400.71	9	405.78	393.50	-2	5,632	-0.04%
2018/08/16	5	405.30	5	397.20	409.50	0	5,620	0.00%
2018/08/15	3	400.17	3	403.17	399.50	0	5,601	0.00%
2018/08/14	6	410.25	5	401.00	419.00	1	5,582	0.02%
2018/08/13	5	408.20	8	417.19	404.50	-3	5,472	-0.05%
2018/08/10	7	445.86	5	445.60	449.00	2	5,458	0.04%
2018/08/09	6	447.67	6	451.00	438.00	0	5,486	0.00%
2018/08/08	6	479.17	4	478.75	464.50	2	5,522	0.04%
2018/08/07	1	500.00	1	505.00	505.00	0	5,553	0.00%
2018/08/03	2	470.00	2	461.50	475.00	0	5,806	0.00%
2018/08/02	6	480.00	1	489.00	479.00	5	5,715	0.09%
2018/08/01	4	501.38	8	504.13	504.00	-4	5,685	-0.07%
2018/07/27	3	529.67	3	533.33	541.00	0	5,696	0.00%
2018/07/26	2	534.50	4	539.25	536.00	-2	5,742	-0.03%
2018/07/25	1	529.00	1	519.00	530.00	0	5,681	0.00%
2018/07/24	2	507.00	2	498.25	513.00	0	5,654	0.00%
2018/07/23	5	494.40	2	498.00	498.00	3	5,649	0.05%
2018/07/20	8	531.38	9	513.44	511.00	-1	5,609	-0.02%
2018/07/19	1	528.00	2	526.50	534.00	-1	5,531	-0.02%
2018/07/18	1	506.00	6	507.83	504.00	-5	5,504	-0.09%
2018/07/17	6	509.17	0	0.00	500.00	6	5,495	0.11%
2018/07/13	0	0.00	20	517.00	512.00	-20	5,569	-0.36%
2018/07/12	2	519.50	1	511.00	510.00	1	5,587	0.02%
2018/07/11	1	511.00	5	508.40	514.00	-4	5,616	-0.07%
2018/07/10	4	524.00	0	0.00	521.00	4	5,676	0.07%
2018/07/09	4	508.75	3	511.33	513.00	1	5,778	0.02%
2018/07/06	1	481.00	4	474.50	493.50	-3	5,705	-0.05%
2018/07/05	1	457.50	4	462.63	449.00	-3	5,618	-0.05%
2018/07/04	5	458.50	5	463.80	455.00	0	5,605	0.00%
2018/07/03	1	490.00	5	490.00	485.50	-4	5,552	-0.07%
2018/07/02	3	490.33	1	501.00	482.00	2	5,554	0.04%
2018/06/29	3	500.33	3	502.67	507.00	0	5,526	0.00%
2018/06/28	2	514.00	2	521.00	505.00	0	5,486	0.00%
2018/06/27	4	526.00	7	514.57	528.00	-3	5,472	-0.05%
2018/06/26	1	502.00	1	506.00	501.00	0	5,420	0.00%
2018/06/25	2	489.50	0	0.00	490.50	2	5,367	0.04%
2018/06/22	2	495.50	3	491.83	492.00	-1	5,387	-0.02%
2018/06/21	2	503.00	1	502.00	514.00	1	5,355	0.02%
2018/06/20	18	495.69	17	480.94	491.50	1	5,376	0.02%
2018/06/19	1	518.00	3	507.33	505.00	-2	5,417	-0.04%
2018/06/15	1	519.00	1	526.00	519.00	0	5,434	0.00%
2018/06/14	3	524.00	3	519.00	529.00	0	5,431	0.00%
2018/06/13	8	525.00	4	532.50	516.00	4	5,460	0.07%
2018/06/12	6	563.83	8	552.00	546.00	-2	5,540	-0.04%
2018/06/11	7	552.86	12	550.33	551.00	-5	5,489	-0.09%
2018/06/08	11	540.73	8	540.25	542.00	3	5,448	0.06%
2018/06/07	11	567.64	7	564.00	554.00	4	5,420	0.07%
2018/06/06	5	568.20	5	567.80	567.00	0	5,440	0.00%
2018/06/05	9	557.22	8	557.00	560.00	1	5,434	0.02%
2018/06/04	8	566.88	5	565.80	564.00	3	5,369	0.06%
2018/06/01	7	576.57	14.4	581.54	571.00	-7.4	5,380	-0.14%
2018/05/31	6	630.33	5	633.20	593.00	1	5,309	0.02%
2018/05/30	9	597.22	12	602.42	621.00	-3	5,183	-0.06%
2018/05/29	7	585.43	4	591.75	584.00	3	5,073	0.06%
2018/05/28	4	582.25	4	578.75	575.00	0	5,012	0.00%
2018/05/25	0	0.00	2	562.50	568.00	-2	4,972	-0.04%
2018/05/24	2	535.50	2	542.00	544.00	0	4,904	0.00%
2018/05/23	3	551.67	11	548.64	538.00	-8	4,852	-0.16%
2018/05/22	2	563.00	4	542.75	542.00	-2	4,766	-0.04%
2018/05/21	2	562.50	2	564.00	561.00	0	4,740	0.00%
2018/05/18	9	559.22	11	557.27	561.00	-2	4,711	-0.04%
2018/05/17	9	569.78	8	580.75	560.00	1	4,688	0.02%
2018/05/16	29	601.90	15	597.67	580.00	14	4,606	0.30%
2018/05/15	5	587.80	6	587.33	580.00	-1	4,474	-0.02%
2018/05/14	18	557.89	7	566.71	583.00	11	4,405	0.25%
2018/05/11	5.1	525.69	14	527.71	530.00	-8.9	4,252	-0.21%
2018/05/10	12	499.54	10	499.95	500.00	2	4,107	0.05%
2018/05/09	6	509.50	3	504.33	500.00	3	4,106	0.07%
2018/05/08	23	500.91	11	507.45	497.00	12	4,061	0.30%
2018/05/07	2	483.25	5	485.80	490.50	-3	4,035	-0.07%
2018/05/04	10	479.65	9	476.39	474.00	1	4,039	0.02%
2018/05/03	3	501.67	3	498.33	491.00	0	4,058	0.00%
2018/05/02	1	488.00	4	491.63	492.50	-3	4,034	-0.07%
2018/04/30	4	482.13	1	491.00	483.00	3	4,050	0.07%
2018/04/26	3	482.00	3	484.33	477.50	0	4,229	0.00%
2018/04/25	3	480.67	1	475.50	475.50	2	4,248	0.05%
2018/04/24	3	500.33	1	475.00	475.00	2	4,281	0.05%
2018/04/23	1.1	513.45	2	517.00	508.00	-0.9	4,248	-0.02%
2018/04/20	0	0.00	2	516.00	508.00	-2	4,268	-0.05%
2018/04/19	3	531.67	3	530.67	523.00	0	4,248	0.00%
2018/04/18	3	509.67	4	512.50	520.00	-1	4,163	-0.02%
2018/04/17	3	510.67	2	505.00	505.00	1	4,186	0.02%
2018/04/16	2	506.00	4	516.25	519.00	-2	4,225	-0.05%
2018/04/13	4	494.50	3	503.00	493.00	1	4,196	0.02%
2018/04/11	1	465.50	2	467.00	465.00	-1	4,120	-0.02%
2018/04/03	0	0.00	11	455.86	464.00	-11	4,209	-0.26%
2018/04/02	12	447.71	1	445.00	449.50	11	4,213	0.26%
2018/03/31	0	0.00	3	461.00	455.00	-3	4,237	-0.07%
2018/03/30	1	470.00	31	469.92	470.00	-30	4,282	-0.70%
2018/03/27	0	0.00	17	469.21	472.00	-17	4,289	-0.40%
2018/03/26	5	451.50	0	0.00	452.00	5	4,301	0.12%
2018/03/23	9	453.22	2	459.00	443.50	7	4,316	0.16%
2018/03/22	0	0.00	1	480.00	469.00	-1	4,303	-0.02%
2018/03/20	4.2	458.24	5	451.10	458.00	-0.8	4,227	-0.02%
2018/03/16	3	455.00	5	457.90	460.00	-2	4,192	-0.05%
2018/03/14	3	439.50	3	440.50	441.50	0	4,184	0.00%
2018/03/13	8	447.56	2	443.00	443.00	6	4,320	0.14%
2018/03/12	6	445.42	1	443.50	440.00	5	4,373	0.11%
2018/03/09	4	429.50	4	431.13	426.50	0	4,372	0.00%
2018/03/08	2	427.75	2	426.75	425.50	0	4,415	0.00%
2018/03/07	4	423.00	3	426.83	422.50	1	4,473	0.02%
2018/03/06	2	412.75	1	414.50	417.00	1	4,507	0.02%
2018/03/05	1	405.50	5	404.10	402.00	-4	4,602	-0.09%
2018/03/02	7	413.64	0	0.00	409.00	7	4,618	0.15%
2018/03/01	2	421.50	3	418.33	421.50	-1	4,643	-0.02%
2018/02/27	1	424.50	7	423.00	426.00	-6	4,686	-0.13%
2018/02/26	2	424.00	2	418.50	419.00	0	4,705	0.00%
2018/02/23	3	429.67	3	428.50	420.00	0	4,754	0.00%
2018/02/21	1	424.50	0	0.00	421.00	1	5,035	0.02%
2018/02/12	4	408.50	5	405.00	405.50	-1	5,021	-0.02%
2018/02/09	7	395.86	2	406.00	402.00	5	5,047	0.10%
2018/02/07	0	0.00	13	421.12	433.00	-13	5,016	-0.26%
2018/02/06	6	395.25	2	422.00	394.00	4	5,086	0.08%
2018/02/05	1	432.00	1	432.50	437.00	0	5,229	0.00%
2018/02/02	2	445.00	2	445.00	445.00	0	5,378	0.00%
2018/02/01	4	452.13	3	451.17	451.00	1	5,463	0.02%
2018/01/31	4	434.13	4	437.13	446.00	0	5,546	0.00%
2018/01/30	1	445.00	1	438.00	440.50	0	5,568	0.00%
2018/01/29	1	447.00	1	442.00	438.50	0	5,573	0.00%
2018/01/26	7	440.57	6	448.00	438.00	1	5,604	0.02%
2018/01/25	2	448.00	0	0.00	452.50	2	5,576	0.04%
2018/01/24	8	469.00	4	466.63	468.50	4	5,552	0.07%
2018/01/23	1	473.00	6	473.00	467.50	-5	5,557	-0.09%
2018/01/22	4	460.50	5.1	475.75	479.00	-1.1	5,541	-0.02%
2018/01/19	1	440.00	1	442.00	442.00	0	5,490	0.00%
2018/01/18	1	447.00	1	439.00	439.00	0	5,512	0.00%
2018/01/16	1	442.00	1	433.00	433.00	0	5,546	0.00%
2018/01/12	1	430.50	2	429.25	433.00	-1	5,644	-0.02%
2018/01/10	5	437.00	0	0.00	417.00	5	5,738	0.09%
2018/01/09	3	443.33	5	444.70	445.50	-2	5,716	-0.03%
2018/01/08	0	0.00	3	431.67	435.00	-3	5,727	-0.05%
2018/01/05	16	446.91	3	434.17	433.50	13	5,733	0.23%
2018/01/04	2	433.75	2	429.00	430.00	0	5,747	0.00%
2018/01/03	12	419.33	9	425.00	429.00	3	5,736	0.05%

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

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

元大-博愛券商分點個股進出
元大-博愛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-博愛 券商分點個股進出 元大-博愛 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-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析