環球晶 (6488)-元大-文心興安券商分點個股進出

台股 » 個股 » 環球晶 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

環球晶

(6488)

可現股當沖

股價
421.0
漲跌
▼2.0
漲幅
-0.47%
成交量
1,617張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/11/21	0	422.00	0	0.00	423.00	0	1,308	0.00%
2024/11/19	1	426.00	0	0.00	429.50	1	1,294	0.08%
2024/11/18	0	0.00	1	427.50	428.50	-1	1,288	-0.08%
2024/11/15	0	423.50	1	427.00	427.50	-1	1,291	-0.08%
2024/11/14	1.1	427.96	2	427.00	424.00	-1	1,285	-0.07%
2024/11/13	0	435.00	11	432.50	440.00	-11	1,264	-0.87%
2024/11/12	1	439.88	2	436.25	432.50	-1	1,268	-0.08%
2024/11/11	14.2	432.57	4.2	435.05	439.00	10	1,249	0.80%
2024/11/08	0.1	427.50	2.2	424.27	426.50	-2	1,217	-0.17%
2024/11/07	1	400.00	1	403.00	406.00	0	1,207	0.00%
2024/11/06	1.6	403.55	0	0.00	402.00	1.6	1,184	0.13%
2024/11/05	0	418.00	0	0.00	418.00	0	1,206	0.00%
2024/11/01	1.2	416.13	0	0.00	418.00	1.2	1,260	0.09%
2024/10/30	0	0.00	2	425.75	424.00	-2	1,264	-0.16%
2024/10/29	0	422.00	0	0.00	419.50	0	1,275	0.00%
2024/10/25	0.1	430.14	0	0.00	430.00	0.1	1,313	0.01%
2024/10/24	2.2	431.50	2	431.75	430.00	0.2	1,340	0.01%
2024/10/23	0	437.00	0	0.00	431.00	0	1,363	0.00%
2024/10/22	0	438.50	0.1	440.00	439.50	0	1,385	0.00%
2024/10/21	2	430.02	2	431.50	433.00	0	1,409	0.00%
2024/10/18	1.1	433.34	0	0.00	430.00	1.1	1,432	0.08%
2024/10/17	4.1	439.86	0	0.00	438.50	4.1	1,454	0.28%
2024/10/16	0	445.50	1	445.00	443.00	-1	1,474	-0.07%
2024/10/15	3	444.33	0	0.00	445.00	3	1,484	0.20%
2024/10/14	0	445.00	0.2	444.50	444.00	-0.2	1,481	-0.01%
2024/10/11	0	0.00	3	444.50	445.00	-3	1,498	-0.20%
2024/10/08	4.2	440.74	4	441.50	440.50	0.2	1,505	0.01%
2024/10/07	2.1	450.80	0.4	447.00	446.00	1.7	1,522	0.11%
2024/10/04	0	0.00	10	450.85	450.00	-10	1,543	-0.65%
2024/10/01	1	455.00	1.1	453.09	452.50	-0.1	1,549	-0.01%
2024/09/30	2	455.00	0	0.00	455.00	2	1,590	0.13%
2024/09/27	1	466.97	4	463.13	461.00	-3	1,610	-0.19%
2024/09/26	0	0.00	5	466.70	461.50	-5	1,648	-0.30%
2024/09/25	1	467.00	2	467.00	464.50	-1	1,702	-0.06%
2024/09/24	0.2	460.00	6	458.25	456.00	-5.8	1,703	-0.34%
2024/09/23	1	458.50	0	0.00	464.00	1	1,706	0.06%
2024/09/20	0	0.00	1.1	465.56	464.00	-1.1	1,700	-0.07%
2024/09/13	0	460.00	0	0.00	460.00	0	1,718	0.00%
2024/09/12	0	0.00	1	455.50	460.00	-1	1,754	-0.06%
2024/09/11	0.1	453.50	1	453.49	450.50	-0.9	1,772	-0.05%
2024/09/10	1	451.00	1	456.97	451.00	0	1,783	0.00%
2024/09/09	0	451.00	1	449.00	451.00	-1	1,813	-0.05%
2024/09/06	0	0.00	1.1	451.82	454.50	-1.1	1,827	-0.06%
2024/09/05	2.2	452.62	1	461.00	449.00	1.2	1,838	0.07%
2024/09/04	3.8	462.70	1.3	456.45	457.00	2.5	1,840	0.14%
2024/09/03	0	0.00	1	480.01	485.50	-1	1,825	-0.05%
2024/09/02	1	485.00	0	0.00	485.00	1	1,836	0.05%
2024/08/30	1	484.50	1	482.00	484.50	0	1,849	0.00%
2024/08/29	1	473.58	1	477.00	478.00	0	1,874	0.00%
2024/08/28	0	476.00	1.1	478.13	480.00	-1	1,888	-0.06%
2024/08/27	1	475.00	1	474.00	473.00	0	1,924	0.00%
2024/08/26	1	481.50	1	482.02	480.50	0	1,932	0.00%
2024/08/23	0	0.00	1	476.00	479.00	-1	1,942	-0.05%
2024/08/22	1	479.01	1	482.00	479.00	0	1,953	0.00%
2024/08/21	1.2	480.44	0	0.00	479.50	1.2	1,955	0.06%
2024/08/20	0.1	491.50	1	491.50	489.50	-0.9	1,959	-0.05%
2024/08/19	0	489.00	18.1	486.22	487.50	-18.1	1,958	-0.93%
2024/08/16	9	484.78	1	483.50	479.00	8	1,952	0.41%
2024/08/15	6	481.00	0	481.00	475.50	6	1,953	0.31%
2024/08/14	0	0.00	2.1	476.22	485.00	-2.1	1,950	-0.11%
2024/08/13	2	462.25	10	461.70	461.50	-8	1,937	-0.41%
2024/08/12	0.1	466.00	0	0.00	466.00	0.1	1,939	0.01%
2024/08/09	3	456.99	3.1	452.74	454.00	-0.1	1,940	-0.01%
2024/08/08	6.1	446.03	0	0.00	443.00	6.1	1,915	0.32%
2024/08/07	7.2	446.56	4.6	460.26	460.50	2.6	1,899	0.14%
2024/08/06	7.1	456.25	7.3	455.45	468.50	-0.2	1,852	-0.01%
2024/08/05	7.3	462.78	6	478.27	454.00	1.3	1,850	0.07%
2024/08/02	0.3	507.01	8	504.75	503.00	-7.7	1,858	-0.41%
2024/08/01	0.1	517.00	3.1	512.79	512.00	-3	1,867	-0.16%
2024/07/31	0	501.50	0	0.00	496.00	0	1,923	0.00%
2024/07/30	6.3	484.90	0	0.00	493.50	6.3	1,928	0.32%
2024/07/29	2	499.50	0	0.00	498.00	2	1,917	0.10%
2024/07/26	4.2	501.72	6	506.00	506.00	-1.8	1,903	-0.09%
2024/07/23	2.1	514.43	0	0.00	512.00	2.1	1,883	0.11%
2024/07/22	11.3	530.29	4.1	522.80	519.00	7.2	1,866	0.38%
2024/07/19	5.2	551.15	0	0.00	544.00	5.2	1,847	0.28%
2024/07/18	1.8	562.38	1	564.00	565.00	0.8	1,824	0.04%
2024/07/17	2.2	576.64	0.1	581.00	576.00	2.2	1,800	0.12%
2024/07/16	2	581.00	0	0.00	584.00	2	1,804	0.11%
2024/07/15	3	588.33	3	588.33	588.00	0	1,848	0.00%
2024/07/12	2.2	582.86	2	583.00	588.00	0.2	1,865	0.01%
2024/07/11	0.1	589.00	0	588.00	587.00	0.1	1,871	0.01%
2024/07/10	1.1	586.93	2	587.50	588.00	-0.9	1,897	-0.05%
2024/07/09	5.3	581.55	12	580.75	580.00	-6.7	1,910	-0.35%
2024/07/08	0.2	591.00	6.4	588.81	593.00	-6.3	1,928	-0.32%
2024/07/05	2.2	578.07	2.7	580.41	582.00	-0.6	1,916	-0.03%
2024/07/04	1.3	576.46	7.2	578.38	581.00	-5.9	1,919	-0.31%
2024/07/03	2.1	557.76	1.1	557.55	560.00	1	1,893	0.05%
2024/07/02	0	0.00	1	568.91	563.00	-1	1,883	-0.05%
2024/07/01	1	564.85	7.2	562.15	565.00	-6.2	1,857	-0.33%
2024/06/28	0.1	542.00	1	542.00	539.00	-0.9	1,819	-0.05%
2024/06/27	0	0.00	2	540.00	538.00	-2	1,841	-0.11%
2024/06/25	0.1	531.00	1.1	529.11	528.00	-1	1,950	-0.05%
2024/06/24	2.2	531.31	0	0.00	530.00	2.2	2,049	0.11%
2024/06/21	1	541.00	1	541.01	540.00	0	2,084	0.00%
2024/06/20	0	544.00	0	0.00	543.00	0	2,085	0.00%
2024/06/19	3.3	541.27	0.1	549.00	540.00	3.2	2,104	0.15%
2024/06/18	0	532.00	0	0.00	532.00	0	2,116	0.00%
2024/06/17	2.1	527.14	0	534.00	530.00	2.1	2,136	0.10%
2024/06/14	3	531.00	0	0.00	534.00	3	2,162	0.14%
2024/06/13	2.1	545.86	0	0.00	543.00	2.1	2,133	0.10%
2024/06/12	0	0.00	2	543.50	543.00	-2	2,156	-0.09%
2024/06/11	0	0.00	0	534.00	535.00	0	2,173	0.00%
2024/06/07	0.1	538.00	1	541.00	542.00	-0.9	2,193	-0.04%
2024/06/06	0	535.00	1	535.00	533.00	-1	2,190	-0.05%
2024/06/05	0	0.00	1	531.00	529.00	-1	2,203	-0.05%
2024/06/04	1	539.00	0	537.00	533.00	1	2,306	0.04%
2024/06/03	0.1	530.00	1	531.00	534.00	-0.9	2,321	-0.04%
2024/05/31	0.1	525.00	1	527.00	527.00	-0.9	2,311	-0.04%
2024/05/30	1	520.00	0	0.00	521.00	1	2,287	0.04%
2024/05/29	0	0.00	0	527.00	527.00	0	2,295	0.00%
2024/05/28	0	530.20	1.2	529.16	530.00	-1.2	2,300	-0.05%
2024/05/27	0	0.00	1	525.00	526.00	-1	2,322	-0.04%
2024/05/23	0	0.00	0.1	519.00	520.00	-0.1	2,336	0.00%
2024/05/22	0.1	520.00	0.3	521.00	520.00	-0.3	2,339	-0.01%
2024/05/21	3	514.67	0	0.00	517.00	3	2,340	0.13%
2024/05/20	0	524.00	0	0.00	524.00	0	2,339	0.00%
2024/05/17	0	0.00	1	519.00	519.00	-1	2,341	-0.04%
2024/05/16	11	516.55	1	516.00	517.00	10	2,341	0.43%
2024/05/15	0	0.00	2	515.00	513.00	-2	2,356	-0.08%
2024/05/14	1	513.00	2	510.00	513.00	-1	2,410	-0.04%
2024/05/13	1.1	512.10	0	0.00	516.00	1.1	2,405	0.04%
2024/05/10	0	0.00	1	512.00	515.00	-1	2,393	-0.04%
2024/05/09	1	505.05	0	0.00	504.00	1	2,383	0.04%
2024/05/08	5.2	513.90	0	0.00	512.00	5.2	2,359	0.22%
2024/05/07	0	0.00	0.1	522.60	527.00	-0.1	2,318	0.00%
2024/05/06	1	527.06	0.2	530.00	529.00	0.8	2,289	0.04%
2024/05/03	1	522.03	0	0.00	520.00	1	2,218	0.05%
2024/05/02	0	515.77	0.2	515.65	514.00	-0.1	2,206	-0.01%
2024/04/30	0.1	525.00	0	0.00	522.00	0.1	2,189	0.00%
2024/04/29	0.1	517.00	0	0.00	518.00	0.1	2,193	0.00%
2024/04/26	0	0.00	0.2	514.50	511.00	-0.2	2,197	-0.01%
2024/04/25	4.1	510.02	0	516.00	507.00	4.1	2,201	0.18%
2024/04/24	1.1	521.81	4.1	521.79	525.00	-3.1	2,208	-0.14%
2024/04/23	0	0.00	1	505.00	504.00	-1	2,218	-0.05%
2024/04/22	6.4	509.85	25.3	510.46	503.00	-18.9	2,215	-0.85%
2024/04/19	9.2	530.09	2	524.00	520.00	7.2	2,190	0.33%
2024/04/18	0	0.00	2	548.03	547.00	-2	2,135	-0.09%
2024/04/17	12.2	544.02	0.1	544.00	544.00	12.1	2,128	0.57%
2024/04/16	3.1	536.36	3.2	537.17	535.00	-0.1	2,109	0.00%
2024/04/15	2.2	545.24	0	0.00	545.00	2.2	2,076	0.10%
2024/04/12	2	555.00	0	0.00	545.00	2	2,053	0.10%
2024/04/11	0.1	548.00	0	547.00	545.00	0.1	2,023	0.00%
2024/04/10	0.1	558.00	0	0.00	553.00	0.1	2,012	0.00%
2024/04/09	0	0.00	1	552.00	551.00	-1	2,031	-0.05%
2024/04/08	2.2	546.80	1	552.00	551.00	1.2	2,025	0.06%
2024/04/03	5	551.82	3	555.67	555.00	2	2,018	0.10%
2024/04/02	1.1	558.27	2	560.50	558.00	-0.9	2,034	-0.04%
2024/04/01	5.1	563.07	2	564.50	563.00	3.1	2,051	0.15%
2024/03/29	0.1	552.78	1.2	579.22	580.00	-1.1	2,023	-0.05%
2024/03/28	4	552.26	1	555.00	555.00	3	1,949	0.15%
2024/03/27	18.3	546.65	3	545.67	548.00	15.3	1,912	0.80%
2024/03/26	8.7	578.15	0	567.00	565.00	8.7	1,809	0.48%
2024/03/25	4.2	584.09	0	0.00	582.00	4.2	1,778	0.24%
2024/03/22	3	595.00	1	592.02	592.00	2	1,772	0.11%
2024/03/21	0	607.00	2.1	607.20	607.00	-2.1	1,757	-0.12%
2024/03/20	4.1	601.48	3.3	604.62	594.00	0.9	1,768	0.05%
2024/03/19	1.1	583.05	4	590.25	593.00	-2.9	1,744	-0.17%
2024/03/18	6.1	576.03	0	0.00	576.00	6.1	1,727	0.35%
2024/03/15	5.1	577.93	1	578.03	576.00	4.1	1,790	0.23%
2024/03/14	3.2	593.10	0	0.00	592.00	3.2	1,753	0.18%
2024/03/13	1	617.00	4.1	605.48	609.00	-3.1	1,739	-0.18%
2024/03/12	0.1	610.00	0	609.00	612.00	0.1	1,717	0.01%
2024/03/11	0.3	605.91	0	0.00	608.00	0.3	1,713	0.02%
2024/03/08	10.2	618.17	10.3	627.52	606.00	-0.1	1,720	-0.01%
2024/03/07	3	592.34	10.4	596.25	596.00	-7.4	1,631	-0.45%
2024/03/06	0	0.00	1	576.00	576.00	-1	1,599	-0.06%
2024/03/05	0.7	574.26	3	575.00	575.00	-2.3	1,628	-0.14%
2024/03/04	4	566.50	1	572.00	572.00	3	1,665	0.18%
2024/03/01	0	555.50	2	560.00	560.00	-2	1,729	-0.12%
2024/02/29	1	557.00	0	0.00	558.00	1	1,719	0.06%
2024/02/27	5	565.20	0	567.00	555.00	5	1,691	0.30%
2024/02/26	0	572.00	1	578.00	575.00	-1	1,691	-0.06%
2024/02/23	1	568.02	1	570.06	568.00	0	1,688	0.00%
2024/02/22	1	570.99	1	571.00	575.00	0	1,685	0.00%
2024/02/20	1.2	559.17	0	0.00	560.00	1.2	1,680	0.07%
2024/02/19	0	561.00	0	561.00	560.00	0	1,688	0.00%
2024/02/16	2	549.05	3	559.67	562.00	-1	1,715	-0.06%
2024/02/15	7	556.29	0.1	558.00	555.00	7	1,696	0.41%
2024/02/05	1	583.00	0	0.00	579.00	1	1,651	0.06%
2024/02/02	0.1	579.00	2	579.00	579.00	-1.9	1,653	-0.11%
2024/02/01	1.1	576.29	1	578.00	577.00	0.1	1,665	0.01%
2024/01/31	1	581.01	0	0.00	579.00	1	1,705	0.06%
2024/01/30	1.1	587.05	0	0.00	586.00	1.1	1,721	0.06%
2024/01/26	0	0.00	1	584.99	584.00	-1	1,792	-0.06%
2024/01/25	1.1	589.05	0	593.00	594.00	1	1,813	0.06%
2024/01/24	1	599.00	1	592.01	592.00	0	1,843	0.00%
2024/01/23	3	594.00	2	591.00	597.00	1	1,844	0.05%
2024/01/22	1	587.00	2.1	588.11	589.00	-1.1	1,831	-0.06%
2024/01/19	0	0.00	1	581.00	582.00	-1	1,830	-0.05%
2024/01/18	2	576.06	0	0.00	580.00	2	1,820	0.11%
2024/01/17	4.1	577.07	0	579.00	577.00	4.1	1,797	0.23%
2024/01/16	0	595.00	0.1	593.00	591.00	0	1,767	0.00%
2024/01/15	1	601.00	0.2	600.31	603.00	0.8	1,751	0.05%
2024/01/12	1	596.02	0	597.33	598.00	1	1,745	0.06%
2024/01/11	0	599.00	4.1	599.21	601.00	-4	1,737	-0.23%
2024/01/10	0	0.00	1	588.00	588.00	-1	1,727	-0.06%
2024/01/09	0.1	588.00	1	590.00	589.00	-0.9	1,729	-0.05%
2024/01/05	0	587.00	0.1	590.00	584.00	0	1,726	0.00%
2024/01/04	0	578.82	0	0.00	579.00	0	1,719	0.00%
2024/01/03	6	568.33	1	571.00	573.00	5	1,725	0.29%
2024/01/02	4	582.25	0.2	582.30	580.00	3.9	1,688	0.23%
2023/12/29	2	585.02	0	0.00	587.00	2	1,674	0.12%
2023/12/28	3	589.33	1	591.00	588.00	2	1,668	0.12%
2023/12/27	3.2	598.08	0	600.00	598.00	3.2	1,629	0.20%
2023/12/26	0	615.00	0	0.00	615.00	0	1,595	0.00%
2023/12/25	1	604.00	0	0.00	608.00	1	1,600	0.06%
2023/12/22	2	607.50	0	609.00	612.00	2	1,587	0.13%
2023/12/21	0	610.00	0.1	610.00	614.00	0	1,576	0.00%
2023/12/20	0	0.00	0	614.00	613.00	0	1,570	0.00%
2023/12/19	2	616.48	0	615.00	615.00	2	1,553	0.13%
2023/12/18	3	618.35	5	624.80	626.00	-2	1,534	-0.13%
2023/12/15	4	629.25	4.6	629.84	628.00	-0.6	1,520	-0.04%
2023/12/14	0	613.00	1	612.01	613.00	-1	1,461	-0.07%
2023/12/13	0	618.68	3.1	621.80	610.00	-3	1,447	-0.21%
2023/12/12	10	613.30	11.2	606.83	622.00	-1.2	1,439	-0.08%
2023/12/11	3	584.00	0.1	585.00	589.00	3	1,389	0.21%
2023/12/08	1	589.92	0	0.00	579.00	1	1,389	0.07%
2023/12/07	0	0.00	0.2	582.85	575.00	-0.2	1,380	-0.02%
2023/12/06	2	592.50	3	587.67	587.00	-1	1,365	-0.07%
2023/12/05	1	593.99	0	591.13	594.00	1	1,361	0.07%
2023/12/04	0	586.00	2	590.00	589.00	-2	1,333	-0.15%
2023/12/01	0	581.60	1	580.02	582.00	-1	1,308	-0.08%
2023/11/30	0	584.00	2	589.04	584.00	-2	1,291	-0.16%
2023/11/29	2	581.53	4.2	588.94	584.00	-2.2	1,259	-0.17%
2023/11/28	4	568.44	10.6	554.43	580.00	-6.5	1,217	-0.54%
2023/11/27	0	0.00	3	539.33	537.00	-3	1,148	-0.26%
2023/11/24	0.1	532.00	0.1	537.00	535.00	-0.1	1,140	0.00%
2023/11/22	1	524.00	0.6	526.97	525.00	0.4	1,130	0.03%
2023/11/21	0	529.00	0	0.00	532.00	0	1,120	0.00%
2023/11/20	0	0.00	0	526.00	526.00	0	1,126	0.00%
2023/11/17	0	0.00	0	532.00	532.00	0	1,131	0.00%
2023/11/16	0.1	531.28	0.1	533.00	536.00	0	1,127	0.00%
2023/11/15	4	532.50	0.5	533.64	532.00	3.5	1,113	0.32%
2023/11/14	0	519.00	0.1	521.00	522.00	-0.1	1,082	-0.01%
2023/11/13	1.1	523.69	2.3	522.00	522.00	-1.2	1,087	-0.11%
2023/11/10	0	512.00	0	0.00	515.00	0	1,084	0.00%
2023/11/09	0	511.00	0	512.00	514.00	0	1,090	0.00%
2023/11/08	0	515.00	0	510.00	512.00	0	1,091	0.00%
2023/11/07	0.2	516.00	0.2	521.00	521.00	0	1,048	0.00%
2023/11/06	0	514.23	1.2	520.60	520.00	-1.2	1,042	-0.11%
2023/11/03	0	507.00	1	508.00	510.00	-1	1,007	-0.10%
2023/11/02	0.2	500.29	0.1	502.42	506.00	0.1	1,005	0.01%
2023/11/01	0.1	491.56	3.7	484.35	499.50	-3.7	989	-0.37%
2023/10/30	5	480.10	1	476.50	481.50	4	998	0.40%
2023/10/27	1	474.50	4	471.50	470.00	-3	1,007	-0.30%
2023/10/26	0.1	464.10	0	466.00	462.50	0	1,009	0.00%
2023/10/25	0.1	476.50	0	0.00	476.50	0.1	1,011	0.00%
2023/10/24	0.1	474.54	0	0.00	474.50	0.1	1,024	0.01%
2023/10/20	1.1	479.40	0	0.00	480.00	1.1	1,069	0.10%
2023/10/18	0	0.00	0	476.00	477.00	0	1,097	0.00%
2023/10/17	0	0.00	4	482.98	478.00	-4	1,099	-0.37%
2023/10/16	0.1	477.62	0	0.00	478.00	0.1	1,122	0.01%
2023/10/13	0	0.00	1.2	479.16	481.00	-1.2	1,171	-0.10%
2023/10/12	0	0.00	0	481.00	481.00	0	1,194	0.00%
2023/10/11	1.2	471.00	1	476.50	471.50	0.2	1,224	0.01%
2023/10/06	0.1	461.36	0	0.00	459.50	0.1	1,239	0.01%
2023/10/04	0.1	454.83	0	455.00	453.50	0.1	1,285	0.01%
2023/10/03	0	462.50	0	0.00	462.00	0	1,280	0.00%
2023/10/02	0.1	460.00	0	0.00	463.00	0.1	1,292	0.00%
2023/09/28	0.1	457.00	0	0.00	453.50	0.1	1,294	0.01%
2023/09/27	0.1	465.50	0	463.00	462.00	0	1,285	0.00%
2023/09/26	0.1	472.00	0	468.00	466.50	0	1,287	0.00%
2023/09/25	0	0.00	1	474.50	474.00	-1	1,288	-0.08%
2023/09/22	0	475.00	0	0.00	474.50	0	1,290	0.00%
2023/09/21	0.1	471.50	0	0.00	468.50	0.1	1,285	0.01%
2023/09/19	0	478.00	0	481.50	480.50	0	1,285	0.00%
2023/09/18	0	485.50	0	0.00	483.00	0	1,295	0.00%
2023/09/15	0	0.00	0	484.00	483.00	0	1,319	0.00%
2023/09/14	0.1	473.17	1.2	473.72	478.50	-1.1	1,303	-0.08%
2023/09/13	1	462.50	0	462.00	461.00	1	1,287	0.08%
2023/09/12	0	464.24	0	0.00	465.50	0	1,286	0.00%
2023/09/11	0	467.00	0	0.00	462.50	0	1,286	0.00%
2023/09/08	1.1	460.54	0	0.00	459.00	1.1	1,289	0.09%
2023/09/06	0.1	474.00	0	0.00	473.00	0.1	1,307	0.00%
2023/09/05	0	0.00	0	475.00	475.50	0	1,307	0.00%
2023/09/04	0	469.50	1	474.50	474.00	-1	1,318	-0.07%
2023/09/01	0	0.00	0	465.00	467.00	0	1,326	0.00%
2023/08/31	0.1	463.02	0	0.00	459.00	0.1	1,325	0.01%
2023/08/25	0.1	456.50	0	0.00	454.50	0.1	1,325	0.01%
2023/08/24	5.1	464.93	0	0.00	461.00	5.1	1,337	0.38%
2023/08/23	0	457.50	0	0.00	460.00	0	1,364	0.00%
2023/08/22	0.1	449.93	0	0.00	447.50	0.1	1,385	0.01%
2023/08/21	1	449.00	0	0.00	447.00	1	1,398	0.07%
2023/08/18	0.2	458.79	0	459.50	456.00	0.1	1,396	0.01%
2023/08/17	0	458.25	0	0.00	457.50	0	1,405	0.00%
2023/08/16	1.1	448.63	0	0.00	451.00	1.1	1,404	0.08%
2023/08/15	0	464.00	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0	0.00	0	465.50	463.50	0	1,414	0.00%
2023/08/11	1	472.54	0	0.00	472.50	1	1,414	0.07%
2023/08/10	0.3	474.50	0	0.00	472.00	0.3	1,428	0.02%
2023/08/08	1.3	483.12	0	0.00	481.00	1.3	1,423	0.09%
2023/08/07	0	0.00	0	500.00	495.00	0	1,406	0.00%
2023/08/02	1.5	502.41	2	498.00	499.00	-0.5	1,403	-0.03%
2023/07/31	1	518.00	0	0.00	514.00	1	1,359	0.07%
2023/07/28	0	0.00	2	518.00	519.00	-2	1,357	-0.15%
2023/07/27	0	0.00	0.1	513.00	512.00	-0.1	1,391	-0.01%
2023/07/26	1	508.00	0	0.00	506.00	1	1,391	0.07%
2023/07/24	0	507.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	0.1	511.00	0	0.00	511.00	0.1	1,369	0.00%
2023/07/20	0.1	522.00	2	517.00	520.00	-2	1,369	-0.14%
2023/07/19	4.1	529.48	2	521.00	517.00	2.1	1,359	0.15%
2023/07/18	0.1	533.00	1.3	526.81	542.00	-1.2	1,334	-0.09%
2023/07/17	0	529.33	0.1	528.03	530.00	-0.1	1,298	-0.01%
2023/07/14	0	531.00	1.3	525.38	532.00	-1.3	1,315	-0.10%
2023/07/13	0.1	518.00	2	517.50	514.00	-1.9	1,286	-0.15%
2023/07/12	1	512.99	0.3	505.67	515.00	0.7	1,264	0.06%
2023/07/11	0.1	495.50	3	495.50	495.50	-2.9	1,228	-0.24%
2023/07/10	0.1	491.00	0.2	494.00	490.00	-0.1	1,249	-0.01%
2023/07/07	0	0.00	0	491.50	491.00	0	1,255	0.00%
2023/07/06	0.1	498.00	1	497.50	493.50	-0.9	1,253	-0.07%
2023/07/04	0	0.00	2	503.50	503.00	-2	1,266	-0.16%
2023/07/03	0.1	498.00	2	499.25	498.00	-1.9	1,267	-0.15%
2023/06/30	0	0.00	3	497.67	497.00	-3	1,292	-0.23%
2023/06/29	0	0.00	4	495.38	498.00	-4	1,293	-0.31%
2023/06/28	0.2	493.00	0	0.00	491.00	0.2	1,313	0.02%
2023/06/27	1.1	487.91	2	494.00	494.00	-0.9	1,336	-0.07%
2023/06/21	4.4	497.74	0	0.00	493.50	4.4	1,335	0.33%
2023/06/19	1	511.00	0	514.00	511.00	1	1,367	0.07%
2023/06/16	0	513.00	0	0.00	513.00	0	1,372	0.00%
2023/06/15	0	516.00	0	0.00	516.00	0	1,368	0.00%
2023/06/14	1	516.00	1.3	514.51	512.00	-0.3	1,409	-0.02%
2023/06/13	3	518.00	3	518.00	518.00	0	1,462	0.00%
2023/06/12	0	0.00	1	511.00	509.00	-1	1,466	-0.07%
2023/06/09	1	511.00	0.1	508.07	511.00	0.9	1,481	0.06%
2023/06/08	0.2	508.00	0	0.00	507.00	0.2	1,496	0.01%
2023/06/07	0	0.00	4.1	512.71	514.00	-4.1	1,504	-0.27%
2023/06/05	0	0.00	2.4	512.17	513.00	-2.4	1,515	-0.16%
2023/06/02	1	506.00	0	0.00	505.00	1	1,531	0.07%
2023/05/30	1	503.00	1.1	510.50	509.00	-0.1	1,566	-0.01%
2023/05/29	1	509.00	7	509.14	507.00	-6	1,584	-0.38%
2023/05/26	1.2	502.47	0	0.00	499.00	1.2	1,568	0.08%
2023/05/25	0.1	490.00	1	490.50	491.50	-0.9	1,559	-0.06%
2023/05/24	0	0.00	2	490.75	492.00	-2	1,566	-0.13%
2023/05/23	0	0.00	3	490.00	491.00	-3	1,569	-0.19%
2023/05/19	0	0.00	0	486.50	484.50	0	1,568	0.00%
2023/05/18	2	485.25	0	486.00	484.50	2	1,564	0.13%
2023/05/17	0	478.75	0	0.00	476.50	0	1,561	0.00%
2023/05/16	0	0.00	2	477.50	475.50	-2	1,568	-0.13%
2023/05/15	1	465.53	0	0.00	465.00	1	1,582	0.06%
2023/05/12	1	464.01	0	0.00	464.00	1	1,595	0.06%
2023/05/11	1.1	467.59	0	0.00	466.50	1.1	1,594	0.07%
2023/05/10	3	472.00	0	0.00	471.00	3	1,612	0.19%
2023/05/08	1	484.00	1	481.00	479.50	0	1,648	0.00%
2023/05/05	0.1	478.00	0	0.00	479.00	0.1	1,667	0.00%
2023/05/04	1	472.50	0	0.00	475.00	1	1,707	0.06%
2023/05/03	2	477.00	0	0.00	472.50	2	1,713	0.12%
2023/05/02	0	486.50	1	490.49	491.00	-1	1,702	-0.06%
2023/04/27	1	480.54	0	481.50	482.00	1	1,788	0.06%
2023/04/26	3	471.74	1	474.00	476.50	2	1,821	0.11%
2023/04/21	1.1	478.65	0	0.00	477.00	1.1	1,880	0.06%
2023/04/20	0	483.19	1	485.00	482.00	-1	1,892	-0.05%
2023/04/19	4.2	486.95	1	481.00	481.00	3.2	1,930	0.16%
2023/04/18	1	497.50	0	0.00	497.50	1	1,898	0.05%
2023/04/17	1	507.02	0	0.00	507.00	1	1,900	0.05%
2023/04/13	1	514.00	0	516.00	517.00	1	1,919	0.05%
2023/04/12	1	522.00	1	515.02	518.00	0	1,901	0.00%
2023/04/11	1.3	521.14	1	522.00	522.00	0.3	1,904	0.02%
2023/04/10	0	0.00	0.1	520.00	519.00	-0.1	1,914	0.00%
2023/04/06	1	513.04	0	514.00	512.00	1	1,899	0.05%
2023/03/31	0	526.00	0.1	520.00	518.00	0	1,918	0.00%
2023/03/29	2	511.00	0	0.00	511.00	2	1,915	0.10%
2023/03/28	0.1	518.00	0	0.00	517.00	0.1	1,917	0.00%
2023/03/27	0	0.00	1.1	527.72	528.00	-1.1	1,907	-0.06%
2023/03/24	0.2	525.76	0	527.82	525.00	0.2	1,921	0.01%
2023/03/23	0	0.00	2.1	524.44	526.00	-2.1	1,916	-0.11%
2023/03/22	0	523.00	2.1	518.00	523.00	-2.1	1,904	-0.11%
2023/03/21	0	0.00	1	508.06	509.00	-1	1,883	-0.06%
2023/03/20	0	0.00	4	506.50	506.00	-4	1,889	-0.21%
2023/03/17	4.1	503.50	2	509.50	502.00	2.1	1,896	0.11%
2023/03/16	2	503.51	6	500.84	505.00	-4	1,864	-0.22%
2023/03/15	1	491.50	0.4	491.95	487.50	0.6	1,844	0.03%
2023/03/14	4	490.13	0	0.00	488.50	4	1,835	0.22%
2023/03/13	2	494.25	0	0.00	497.00	2	1,835	0.11%
2023/03/10	2	506.50	1	503.11	504.00	1	1,829	0.05%
2023/03/09	0	0.00	0	514.00	514.00	0	1,864	0.00%
2023/03/08	0	515.15	0	0.00	517.00	0	1,879	0.00%
2023/03/07	3.1	516.65	1	515.00	515.00	2.1	1,900	0.11%
2023/03/06	1	508.00	1	513.00	510.00	0	1,897	0.00%
2023/03/03	4.1	507.49	2	509.00	504.00	2.1	1,917	0.11%
2023/03/02	0	0.00	0	508.00	508.00	0	1,953	0.00%
2023/03/01	1	504.20	2	508.50	512.00	-1	1,982	-0.05%
2023/02/24	2.1	515.54	0	515.00	512.00	2	1,982	0.10%
2023/02/23	3	520.01	13.3	522.87	525.00	-10.3	1,983	-0.52%
2023/02/22	2	509.02	1	508.00	511.00	1	2,040	0.05%
2023/02/21	1	521.00	3	522.00	523.00	-2	2,073	-0.10%
2023/02/17	0.1	520.00	0	0.00	517.00	0.1	2,283	0.00%
2023/02/16	1	518.13	0	0.00	519.00	1	2,347	0.04%
2023/02/15	2	516.99	0.1	519.00	513.00	1.9	2,482	0.08%
2023/02/14	0	522.50	0	0.00	524.00	0	2,580	0.00%
2023/02/13	1	518.00	10	521.50	523.00	-9	2,613	-0.34%
2023/02/10	9	535.89	0	532.00	531.00	9	2,653	0.34%
2023/02/09	2	538.05	3	544.00	543.00	-1	2,682	-0.04%
2023/02/08	6.1	536.05	1	541.00	540.00	5.1	2,716	0.19%
2023/02/06	8	525.12	0	524.38	524.00	8	2,853	0.28%
2023/02/03	0.4	541.49	2	541.50	542.00	-1.6	2,857	-0.06%
2023/02/02	1	546.79	0.6	536.25	547.00	0.4	2,880	0.02%
2023/02/01	0	526.00	0.1	524.00	527.00	-0.1	2,873	0.00%
2023/01/31	1	522.99	1	520.99	523.00	0	2,892	0.00%
2023/01/30	2	518.01	2.3	517.08	530.00	-0.3	2,883	-0.01%
2023/01/17	0	0.00	0.2	491.51	493.00	-0.2	2,823	-0.01%
2023/01/16	2	492.25	6.4	490.69	493.50	-4.4	2,834	-0.16%
2023/01/13	1	486.00	5	484.80	486.00	-4	2,810	-0.14%
2023/01/12	0	481.00	5	480.20	481.00	-5	2,796	-0.18%
2023/01/11	2	478.23	7	477.07	477.00	-5	2,791	-0.18%
2023/01/10	1	465.00	3	468.17	470.00	-2	2,790	-0.07%
2023/01/09	2	458.50	13	462.15	468.00	-11	2,799	-0.39%
2023/01/06	0	440.50	2	444.00	445.00	-2	2,772	-0.07%
2023/01/05	2	436.75	0	0.00	436.00	2	2,791	0.07%
2023/01/04	1	441.00	2	437.50	443.00	-1	2,809	-0.04%
2023/01/03	1	437.00	0	0.00	438.00	1	2,842	0.04%
2022/12/30	3	431.17	0	0.00	427.50	3	2,854	0.11%
2022/12/29	2	422.50	5	427.60	430.50	-3	2,868	-0.10%
2022/12/28	6	431.33	0	429.66	428.00	6	2,899	0.21%
2022/12/27	0	437.00	0	0.00	440.00	0	2,910	0.00%
2022/12/26	2	435.50	0	0.00	438.00	2	2,937	0.07%
2022/12/23	6	436.00	4	436.88	435.50	2	2,979	0.07%
2022/12/20	1.4	448.64	0	0.00	443.50	1.4	3,051	0.05%
2022/12/19	1	452.50	0	0.00	455.50	1	3,079	0.03%
2022/12/16	4.1	459.97	5	456.50	455.50	-0.9	3,084	-0.03%
2022/12/15	1	467.50	0	470.00	471.50	1	3,080	0.03%
2022/12/14	0	468.00	3	467.33	470.50	-3	3,097	-0.10%
2022/12/12	2	450.50	3	456.50	460.50	-1	3,086	-0.03%
2022/12/09	0	0.00	1	463.50	463.00	-1	3,108	-0.03%
2022/12/08	3	460.34	2	464.00	464.00	1	3,111	0.03%
2022/12/07	10	469.00	2	471.50	462.00	8	3,132	0.26%
2022/12/06	8	476.88	1	482.50	476.50	7	3,112	0.22%
2022/12/05	2	494.00	5	493.40	485.50	-3	3,110	-0.10%
2022/12/02	8	487.25	2.8	487.75	489.00	5.2	3,109	0.17%
2022/12/01	6	493.08	11	486.09	486.00	-5	3,123	-0.16%
2022/11/30	4	470.38	3	471.83	470.00	1	3,087	0.03%
2022/11/29	5	464.10	0	0.00	465.00	5	3,087	0.16%
2022/11/28	2	472.75	0	0.00	472.00	2	3,071	0.07%
2022/11/25	4	483.25	0	0.00	480.00	4	3,082	0.13%
2022/11/24	1	477.00	19.1	484.64	484.50	-18.1	3,066	-0.59%
2022/11/23	0	0.00	1.2	472.24	466.00	-1.2	3,034	-0.04%
2022/11/21	1	475.50	1	475.00	475.00	0	3,019	0.00%
2022/11/18	14	473.54	1	470.65	476.00	13	3,014	0.43%
2022/11/17	7	484.57	20	486.00	486.00	-13	2,952	-0.44%
2022/11/16	12	493.12	1	490.54	495.00	11	2,918	0.38%
2022/11/15	31	477.39	38	491.41	499.00	-7	2,841	-0.25%
2022/11/14	5	466.50	7.1	460.80	463.50	-2.1	2,743	-0.07%
2022/11/11	5	454.92	1.1	459.21	460.00	4	2,687	0.15%
2022/11/10	2	412.77	4	417.75	424.00	-2	2,573	-0.08%
2022/11/09	3	397.85	4.1	401.04	402.00	-1.1	2,506	-0.04%
2022/11/08	2	393.00	5.1	393.20	391.00	-3.1	2,482	-0.12%
2022/11/07	0	384.00	6	383.25	382.50	-6	2,425	-0.25%
2022/11/04	2	374.06	3	376.50	379.50	-1	2,415	-0.04%
2022/11/03	0	370.00	3	370.68	372.00	-3	2,390	-0.12%
2022/11/02	0	365.62	2	365.25	362.50	-2	2,358	-0.08%
2022/11/01	0	0.00	2	361.25	359.50	-2	2,257	-0.09%
2022/10/31	0	0.00	6	359.42	358.50	-6	2,272	-0.26%
2022/10/28	2	342.50	1	342.50	350.00	1	2,254	0.04%
2022/10/27	1	354.00	5	353.00	354.00	-4	2,250	-0.18%
2022/10/26	0	0.00	3	340.83	341.50	-3	2,251	-0.13%
2022/10/25	5	337.60	0.2	336.64	335.50	4.8	2,242	0.21%
2022/10/24	0.1	350.00	2	348.75	340.50	-1.9	2,264	-0.08%
2022/10/20	3.1	336.06	2	342.75	341.00	1.1	2,280	0.05%
2022/10/17	4	335.50	4	340.51	351.50	0	2,354	0.00%
2022/10/14	0	0.00	10	351.85	353.00	-10	2,372	-0.42%
2022/10/13	3.5	337.11	3	342.17	333.50	0.5	2,417	0.02%
2022/10/12	3.1	342.98	4	344.63	344.00	-0.9	2,419	-0.04%
2022/10/11	14.1	346.65	1	347.00	340.50	13.1	2,422	0.54%
2022/10/07	4	376.13	6	383.25	374.00	-2	2,419	-0.08%
2022/10/06	7	386.88	5	386.50	388.50	2	2,431	0.08%
2022/10/05	2	383.76	6	387.75	384.50	-4	2,444	-0.16%
2022/10/04	0	0.00	5	375.10	376.50	-5	2,452	-0.20%
2022/10/03	4	358.00	3	363.83	359.00	1	2,449	0.04%
2022/09/30	3	350.01	6	360.92	366.50	-3	2,450	-0.12%
2022/09/29	4	361.75	4	367.25	359.50	0	2,451	0.00%
2022/09/28	3	368.17	0	0.00	362.00	3	2,461	0.12%
2022/09/27	3	369.35	1	379.50	378.00	2	2,458	0.08%
2022/09/26	7.2	392.62	0	0.00	382.00	7.2	2,447	0.29%
2022/09/23	1.1	408.90	0	0.00	408.00	1.1	2,455	0.05%
2022/09/22	2	414.50	0	0.00	416.50	2	2,497	0.08%
2022/09/21	3	424.67	0	0.00	422.50	3	2,562	0.12%
2022/09/20	0	0.00	2.3	437.04	434.00	-2.3	2,603	-0.09%
2022/09/19	3	429.83	0	0.00	431.50	3	2,630	0.11%
2022/09/16	6.1	438.92	0	0.00	432.00	6.1	2,637	0.23%
2022/09/14	3	443.37	2	454.50	455.00	1	2,663	0.04%
2022/09/12	0	0.00	2	469.75	468.50	-2	2,681	-0.07%
2022/09/08	1.2	456.08	4	455.38	458.00	-2.8	2,706	-0.10%
2022/09/07	4.1	437.72	1	445.00	440.00	3.1	2,715	0.11%
2022/09/06	1	454.50	0	0.00	452.00	1	2,699	0.04%
2022/09/05	5	454.50	0	0.00	453.00	5	2,704	0.18%
2022/09/02	0	0.00	2	470.50	466.00	-2	2,719	-0.07%
2022/09/01	8	471.43	0	0.00	471.50	8	2,727	0.29%
2022/08/31	1	479.50	3	484.67	486.00	-2	2,755	-0.07%
2022/08/30	0	0.00	4	485.25	482.00	-4	2,744	-0.15%
2022/08/29	9.2	470.90	0	0.00	471.00	9.2	2,740	0.34%
2022/08/26	0.1	500.00	0	0.00	500.00	0.1	2,726	0.00%
2022/08/23	3.1	491.37	0	0.00	490.50	3.1	2,831	0.11%
2022/08/22	4	505.50	0	511.00	497.00	4	2,895	0.14%
2022/08/19	1	519.90	3.1	517.30	514.00	-2.1	2,890	-0.07%
2022/08/18	2	494.50	2	504.00	506.00	0	2,873	0.00%
2022/08/17	2.2	505.14	1.5	508.86	503.00	0.6	2,864	0.02%
2022/08/16	0.1	506.77	6.2	508.50	509.00	-6.1	2,871	-0.21%
2022/08/15	5	488.11	4.1	492.72	495.00	0.9	2,840	0.03%
2022/08/12	0.1	484.50	2	482.00	484.50	-1.9	2,828	-0.07%
2022/08/11	0	0.00	10.1	480.71	481.50	-10.1	2,846	-0.35%
2022/08/10	2	465.75	1	469.00	464.00	1	2,850	0.04%
2022/08/09	0.1	478.66	2	477.25	475.00	-1.9	2,861	-0.06%
2022/08/08	0	0.00	1	474.00	474.00	-1	2,896	-0.03%
2022/08/05	1	464.80	12	469.17	475.50	-11	2,966	-0.37%
2022/08/04	1	448.50	0	0.00	448.00	1	2,946	0.03%
2022/08/03	2	449.00	1	460.00	457.50	1	2,951	0.03%
2022/08/02	5	445.60	3	453.84	455.00	2	2,956	0.07%
2022/08/01	1	458.00	4	461.75	462.50	-3	2,954	-0.10%
2022/07/29	12	460.75	5	459.70	454.00	7	2,974	0.24%
2022/07/28	1	466.00	4.1	465.49	459.00	-3.1	2,996	-0.10%
2022/07/27	0	0.00	2	455.50	459.50	-2	3,024	-0.07%
2022/07/26	10.1	448.38	5	450.78	446.00	5.1	3,003	0.17%
2022/07/25	6.1	460.83	0	0.00	461.00	6.1	2,993	0.20%
2022/07/22	2.2	471.87	10.2	476.83	478.00	-8.1	2,992	-0.27%
2022/07/21	0	0.00	8	457.50	465.00	-8	3,011	-0.27%
2022/07/20	4.1	447.65	19.1	450.75	449.50	-15.1	3,009	-0.50%
2022/07/19	2	423.50	0	0.00	430.50	2	2,986	0.07%
2022/07/18	0.1	437.00	0	0.00	436.50	0.1	2,973	0.00%
2022/07/15	1	432.50	7.1	428.97	435.50	-6.1	2,952	-0.21%
2022/07/14	0	0.00	3	419.09	422.00	-3	2,945	-0.10%
2022/07/13	2.4	411.93	2	422.50	408.50	0.4	2,908	0.02%
2022/07/12	7.3	412.13	0	0.00	403.50	7.3	2,880	0.25%
2022/07/08	1	435.02	2	434.75	433.50	-1	2,844	-0.03%
2022/07/07	3	414.34	4.2	423.36	423.50	-1.2	2,822	-0.04%
2022/07/06	3.2	419.72	2	425.50	407.50	1.2	2,814	0.04%
2022/07/05	1	421.50	1	427.50	428.00	0	2,787	0.00%
2022/07/04	2	431.00	1	432.00	430.50	1	2,771	0.04%
2022/07/01	6.1	445.63	2.2	442.50	436.50	3.9	2,738	0.14%
2022/06/30	1.2	459.25	0.1	465.00	453.00	1.1	2,687	0.04%
2022/06/29	7	472.94	17	478.77	475.50	-10.1	2,631	-0.38%
2022/06/28	4.3	492.98	0	496.00	493.00	4.3	2,549	0.17%
2022/06/27	0	522.00	3	515.67	519.00	-3	2,498	-0.12%
2022/06/24	0.1	496.50	0	0.00	492.00	0.1	2,467	0.00%
2022/06/23	2.1	497.86	2	502.00	497.00	0.1	2,459	0.00%
2022/06/22	2.1	499.74	1	504.00	501.00	1.1	2,455	0.04%
2022/06/21	0.1	513.00	0	518.00	521.00	0	2,429	0.00%
2022/06/20	3	517.67	0	0.00	502.00	3	2,415	0.12%
2022/06/17	10.2	547.24	0	0.00	530.00	10.2	2,381	0.43%
2022/06/16	8	577.86	5	594.20	558.00	3	2,362	0.13%
2022/06/15	3	580.67	0	0.00	576.00	3	2,360	0.13%
2022/06/14	9	572.67	2	583.50	584.00	7	2,421	0.29%
2022/06/13	14.2	591.17	0	0.00	577.00	14.2	2,456	0.58%
2022/06/10	13	612.31	7	614.86	617.00	6	2,452	0.25%
2022/06/09	1	614.00	10.1	627.81	625.00	-9.1	2,452	-0.37%
2022/06/08	6	611.83	0	0.00	606.00	6	2,400	0.25%
2022/06/07	7	608.85	5.1	609.94	608.00	1.9	2,419	0.08%
2022/06/06	10	613.30	3	620.00	618.00	7	2,428	0.29%
2022/06/02	2	628.50	11	627.73	626.00	-9	2,463	-0.37%
2022/06/01	4	615.26	7	620.57	622.00	-3	2,500	-0.12%
2022/05/31	5.1	614.53	15.1	618.81	624.00	-10	2,499	-0.40%
2022/05/30	2	605.50	12.1	595.67	604.00	-10.1	2,425	-0.42%
2022/05/27	0	0.00	4	554.50	557.00	-4	2,347	-0.17%
2022/05/26	4	539.00	0	0.00	538.00	4	2,358	0.17%
2022/05/25	0.1	545.00	0	0.00	547.00	0.1	2,377	0.00%
2022/05/24	11.2	555.98	0	0.00	540.00	11.2	2,407	0.47%
2022/05/23	3.1	575.61	2	577.95	567.00	1.1	2,377	0.04%
2022/05/20	0	570.00	0	570.00	574.00	0	2,382	0.00%
2022/05/19	5	558.00	4	574.50	575.00	1	2,374	0.04%
2022/05/18	0	577.00	1	583.00	575.00	-1	2,354	-0.04%
2022/05/17	0	0.00	4	573.95	574.00	-4	2,334	-0.17%
2022/05/16	5.1	565.56	8	573.63	561.00	-3	2,328	-0.13%
2022/05/13	3	560.00	15	556.74	556.00	-12	2,284	-0.53%
2022/05/12	1	515.15	0	0.00	514.00	1	2,236	0.05%
2022/05/09	4	540.75	0	531.00	528.00	4	2,396	0.17%
2022/05/06	5.1	548.02	0	0.00	554.00	5.1	2,483	0.20%
2022/05/05	0	0.00	6.5	569.77	569.00	-6.5	2,574	-0.25%
2022/05/04	2	540.52	6	550.81	543.00	-4	2,529	-0.16%
2022/05/03	1	515.02	0	0.00	519.00	1	2,508	0.04%
2022/04/29	1	521.00	0	0.00	520.00	1	2,569	0.04%
2022/04/28	1	505.04	2.1	521.31	516.00	-1	2,592	-0.04%
2022/04/27	4.2	506.02	3	502.83	498.00	1.2	2,596	0.05%
2022/04/26	8.1	540.97	0	537.00	531.00	8	2,571	0.31%
2022/04/25	8.4	550.22	3	547.33	549.00	5.4	2,611	0.21%
2022/04/22	6.1	581.98	0	0.00	579.00	6.1	2,619	0.23%
2022/04/21	0	0.00	11	592.45	592.00	-11	2,645	-0.42%
2022/04/20	3.1	589.64	0	0.00	580.00	3.1	2,695	0.12%
2022/04/19	1	599.00	1	600.00	601.00	0	2,754	0.00%
2022/04/18	0.1	602.04	0	0.00	600.00	0.1	2,788	0.00%
2022/04/15	3.1	604.45	0	0.00	602.00	3.1	2,794	0.11%
2022/04/14	0	623.00	0	0.00	623.00	0	2,796	0.00%
2022/04/13	1	618.00	0	0.00	620.00	1	2,823	0.04%
2022/04/12	3.1	617.31	0	0.00	612.00	3.1	2,839	0.11%
2022/04/11	3	637.00	0	0.00	630.00	3	2,830	0.11%
2022/04/08	3	652.68	1	657.00	654.00	2	2,850	0.07%
2022/04/07	1.1	663.10	0	659.00	663.00	1	2,862	0.04%
2022/04/06	1	665.00	0	669.00	666.00	1	2,896	0.03%
2022/04/01	0.1	669.33	1	675.00	675.00	-0.9	2,917	-0.03%
2022/03/31	0	672.00	0	0.00	671.00	0	2,950	0.00%
2022/03/29	1	666.00	1	664.00	665.00	0	3,028	0.00%
2022/03/28	5	658.21	1	659.01	661.00	4	3,022	0.13%
2022/03/25	3.1	675.32	0	678.00	671.00	3.1	3,013	0.10%
2022/03/24	0.1	677.67	2	683.00	685.00	-1.9	2,991	-0.06%
2022/03/23	2.1	673.63	0	675.00	673.00	2	2,997	0.07%
2022/03/22	1.1	671.07	0	673.00	674.00	1	3,025	0.03%
2022/03/21	2	676.50	2	687.98	674.00	0	3,033	0.00%
2022/03/18	0	676.00	0	679.57	674.00	0	3,026	0.00%
2022/03/17	6.2	666.48	14.3	672.18	679.00	-8.1	3,000	-0.27%
2022/03/16	1	630.00	2.1	637.52	634.00	-1.1	2,934	-0.04%
2022/03/15	5.3	616.14	0	611.00	606.00	5.3	2,888	0.18%
2022/03/14	3.1	646.61	2	643.00	642.00	1.1	2,880	0.04%
2022/03/11	0	634.00	0	640.00	638.00	0	2,886	0.00%
2022/03/10	0.1	644.00	0.1	649.29	640.00	-0.1	2,894	0.00%
2022/03/09	0.1	629.20	0	635.00	629.00	0	2,881	0.00%
2022/03/08	4.4	626.35	0	0.00	615.00	4.4	2,874	0.15%
2022/03/07	4.3	633.56	0.1	626.00	625.00	4.2	2,849	0.15%
2022/03/04	2.3	680.87	0	0.00	671.00	2.3	2,799	0.08%
2022/03/03	3	701.31	3	689.33	690.00	0	2,801	0.00%
2022/03/02	0	0.00	1	695.00	698.00	-1	2,822	-0.04%
2022/03/01	1	687.00	0	697.00	700.00	1	2,839	0.03%
2022/02/25	0	685.00	0	687.00	688.00	0	2,907	0.00%
2022/02/24	1.1	690.60	0	690.00	686.00	1.1	2,908	0.04%
2022/02/23	0	707.00	0	0.00	710.00	0	2,923	0.00%
2022/02/22	1.2	708.69	0.1	705.00	705.00	1.1	2,936	0.04%
2022/02/21	2.1	715.02	2	715.00	720.00	0.1	2,919	0.00%
2022/02/18	0.1	720.46	0	0.00	715.00	0.1	2,926	0.00%
2022/02/17	1.2	718.62	0.1	721.00	717.00	1.1	2,919	0.04%
2022/02/16	1.4	721.47	0	730.00	722.00	1.3	2,917	0.05%
2022/02/15	2	724.01	0	0.00	719.00	2	2,924	0.07%
2022/02/14	3	721.00	2	719.51	719.00	1	2,917	0.03%
2022/02/11	2.1	722.28	1.1	722.52	735.00	1	2,921	0.03%
2022/02/10	0.1	729.82	4.3	731.49	732.00	-4.1	2,865	-0.14%
2022/02/09	2.1	701.56	1	698.00	699.00	1.1	2,804	0.04%
2022/02/08	4.6	700.32	0	0.00	694.00	4.6	2,763	0.17%
2022/02/07	3.2	723.94	1	718.00	720.00	2.2	2,658	0.08%
2022/01/26	0	0.00	1	770.06	771.00	-1	2,581	-0.04%
2022/01/25	1.1	768.18	0	0.00	769.00	1.1	2,621	0.04%
2022/01/24	1.1	785.18	0	0.00	781.00	1.1	2,620	0.04%
2022/01/21	0.2	776.61	1	776.00	764.00	-0.8	2,591	-0.03%
2022/01/20	2.1	792.35	1	794.00	785.00	1.1	2,557	0.04%
2022/01/19	3.1	792.90	5	785.80	795.00	-1.9	2,525	-0.08%
2022/01/18	8.2	815.84	0	0.00	800.00	8.2	2,476	0.33%
2022/01/17	2.1	830.00	2	840.50	841.00	0.1	2,431	0.00%
2022/01/14	1	867.00	0	863.00	860.00	1	2,393	0.04%
2022/01/13	0	885.00	1.1	879.73	884.00	-1.1	2,366	-0.05%
2022/01/12	9	882.77	11	870.00	872.00	-2	2,330	-0.09%
2022/01/11	1	825.00	0	0.00	820.00	1	2,252	0.04%
2022/01/10	0.1	835.00	0	0.00	838.00	0.1	2,225	0.00%
2022/01/06	4	850.00	0.1	861.83	845.00	3.9	2,238	0.17%
2022/01/04	0	886.00	1	894.00	885.00	-1	2,239	-0.04%
2022/01/03	0	0.00	0.1	885.00	871.00	-0.1	2,234	0.00%
2021/12/30	0	0.00	0	887.00	888.00	0	2,236	0.00%
2021/12/29	7	879.14	13	887.61	875.00	-6	2,236	-0.27%
2021/12/28	5.1	869.97	2.1	873.85	872.00	3	2,230	0.13%
2021/12/27	3	862.30	3.1	852.63	857.00	-0.1	2,238	0.00%
2021/12/24	1	848.00	2	846.50	846.00	-1	2,234	-0.04%
2021/12/23	2.1	850.91	6	838.35	846.00	-4	2,237	-0.18%
2021/12/22	2	804.50	0	0.00	806.00	2	2,184	0.09%
2021/12/21	0	803.00	0	0.00	802.00	0	2,211	0.00%
2021/12/20	0	804.49	0	0.00	802.00	0	2,215	0.00%
2021/12/17	4	811.00	0	0.00	806.00	4	2,219	0.18%
2021/12/16	2	824.00	0	0.00	821.00	2	2,223	0.09%
2021/12/14	0	0.00	1.1	793.52	795.00	-1.1	2,193	-0.05%
2021/12/13	0	0.00	0.1	807.78	804.00	-0.1	2,186	0.00%
2021/12/10	2	809.52	3.1	811.03	813.00	-1.1	2,201	-0.05%
2021/12/08	1	808.38	1	815.00	806.00	0	2,203	0.00%
2021/12/07	1	800.00	0.1	802.73	801.00	0.9	2,206	0.04%
2021/12/06	1	828.00	0.1	817.00	812.00	0.9	2,189	0.04%
2021/12/03	0	0.00	0.1	819.00	819.00	-0.1	2,190	0.00%
2021/12/02	3	802.33	1	798.00	802.00	2	2,200	0.09%
2021/12/01	2.1	800.68	1	812.86	813.00	1	2,217	0.05%
2021/11/30	0	837.00	5	828.04	815.00	-5	2,207	-0.23%
2021/11/29	0.1	824.48	0	0.00	826.00	0.1	2,201	0.00%
2021/11/26	5	819.00	0	0.00	808.00	5	2,189	0.23%
2021/11/25	0	849.00	0	850.00	846.00	0	2,179	0.00%
2021/11/24	0	852.00	2.1	877.13	852.00	-2.1	2,195	-0.09%
2021/11/23	1.1	835.65	1	830.05	834.00	0.1	2,138	0.01%
2021/11/22	0	821.33	0.1	839.13	844.00	-0.1	2,175	0.00%
2021/11/19	0	0.00	0.1	815.71	810.00	-0.1	2,182	0.00%
2021/11/18	0.2	805.01	0	0.00	808.00	0.2	2,193	0.01%
2021/11/17	0.1	805.45	0	0.00	804.00	0.1	2,201	0.00%
2021/11/16	0	800.00	0.1	799.00	796.00	-0.1	2,203	0.00%
2021/11/15	0	0.00	0	799.00	799.00	0	2,215	0.00%
2021/11/12	1.1	803.45	0.1	804.98	786.00	1	2,228	0.05%
2021/11/11	0	797.00	4	793.00	799.00	-4	2,219	-0.18%
2021/11/10	1	795.00	4	790.00	795.00	-3	2,231	-0.13%
2021/11/09	0	778.00	0	777.00	779.00	0	2,219	0.00%
2021/11/08	3	757.67	0	0.00	758.00	3	2,240	0.13%
2021/11/05	0.1	773.00	0	0.00	773.00	0.1	2,243	0.00%
2021/11/04	0	757.00	0	760.00	755.00	0	2,220	0.00%
2021/11/03	4	757.75	2	762.49	751.00	2	2,217	0.09%
2021/11/02	2	775.56	8	791.25	771.00	-6	2,191	-0.27%
2021/11/01	6	777.49	2.2	777.08	780.00	3.9	2,137	0.18%
2021/10/29	1	748.53	1	769.00	760.00	0	2,149	0.00%
2021/10/28	0	749.00	0	0.00	746.00	0	2,115	0.00%
2021/10/27	2	749.00	0	0.00	750.00	2	2,108	0.09%
2021/10/26	2	747.50	4.8	752.31	743.00	-2.8	2,099	-0.13%
2021/10/25	1.7	749.47	0	753.00	749.00	1.7	2,094	0.08%
2021/10/22	5	773.00	1	774.00	760.00	4	2,077	0.19%
2021/10/21	3	766.33	4	763.25	761.00	-1	2,075	-0.05%
2021/10/20	3	775.00	3	774.00	770.00	0	2,067	0.00%
2021/10/19	1	758.07	1	764.00	770.00	0	2,047	0.00%
2021/10/18	0	0.00	0	759.00	748.00	0	2,036	0.00%
2021/10/15	2	763.50	1	764.00	763.00	1	2,037	0.05%
2021/10/14	0	744.00	0	0.00	743.00	0	2,022	0.00%
2021/10/13	2.1	753.53	0	0.00	734.00	2.1	2,003	0.10%
2021/10/12	0.1	763.21	2	768.00	765.00	-1.9	1,968	-0.10%
2021/10/08	2	778.00	0	782.00	782.00	2	1,951	0.10%
2021/10/07	3.1	762.57	2.2	767.53	784.00	0.9	1,941	0.05%
2021/10/06	5	746.77	5	744.80	739.00	0	1,956	0.00%
2021/10/05	0	751.00	0	0.00	749.00	0	1,935	0.00%
2021/10/04	3.1	741.31	0	0.00	736.00	3.1	1,913	0.16%
2021/10/01	4.1	775.49	1	775.01	767.00	3.1	1,892	0.16%
2021/09/30	1	798.00	0	802.00	795.00	1	1,859	0.05%
2021/09/29	0	805.00	0	0.00	798.00	0	1,843	0.00%
2021/09/28	0	0.00	1	835.00	830.00	-1	1,829	-0.05%
2021/09/27	0.1	851.90	0	0.00	844.00	0.1	1,821	0.01%
2021/09/24	0	0.00	0	856.00	853.00	0	1,840	0.00%
2021/09/22	0	850.00	0	0.00	845.00	0	1,908	0.00%
2021/09/16	0	0.00	1	900.00	875.00	-1	1,916	-0.05%
2021/09/15	1	906.00	2	902.50	888.00	-1	1,970	-0.05%
2021/09/14	1	900.00	1	910.00	895.00	0	1,992	0.00%
2021/09/10	0	918.00	0	0.00	920.00	0	2,004	0.00%
2021/09/08	0	0.00	0	867.00	865.00	0	2,048	0.00%
2021/09/07	1	881.98	0	0.00	873.00	1	2,047	0.05%
2021/09/06	0	898.00	3	900.66	901.00	-3	2,027	-0.15%
2021/09/03	0	0.00	0.1	870.00	885.00	-0.1	1,996	-0.01%
2021/09/01	0	0.00	0	867.00	867.00	0	2,013	0.00%
2021/08/31	0	879.00	0	0.00	870.00	0	2,052	0.00%
2021/08/27	1	839.00	3	851.66	849.00	-2	2,050	-0.10%
2021/08/26	6.1	825.38	1	865.87	821.00	5.1	2,048	0.25%
2021/08/25	2	846.00	8.1	827.24	855.00	-6.1	2,000	-0.31%
2021/08/24	0.1	775.14	3	772.33	778.00	-2.9	1,960	-0.15%
2021/08/23	1	782.95	1.1	784.83	785.00	0	1,990	0.00%
2021/08/20	0.1	765.56	0	0.00	754.00	0.1	1,996	0.00%
2021/08/19	0	0.00	0.1	774.00	777.00	-0.1	2,017	0.00%
2021/08/18	0	774.00	0.1	769.03	783.00	-0.1	2,067	-0.01%
2021/08/17	2.1	760.94	0	768.00	750.00	2	2,165	0.09%
2021/08/16	0	0.00	0.2	787.25	790.00	-0.2	2,160	-0.01%
2021/08/13	1	781.10	0.1	772.00	768.00	1	2,158	0.05%
2021/08/12	2	790.00	2	780.00	791.00	0	2,150	0.00%
2021/08/11	3.1	806.76	5	807.00	799.00	-1.9	2,137	-0.09%
2021/08/10	0.1	839.00	0	0.00	829.00	0.1	2,174	0.01%
2021/08/09	3.1	850.46	0	0.00	847.00	3.1	2,232	0.14%
2021/08/06	2.1	854.46	2	863.07	863.00	0	2,294	0.00%
2021/08/05	2	887.50	2	883.59	890.00	0	2,368	0.00%
2021/08/04	4	890.27	4.2	898.37	893.00	-0.1	2,485	-0.01%
2021/08/03	0.1	860.40	0	0.00	865.00	0.1	2,547	0.00%
2021/08/02	0.1	862.00	0.1	870.00	860.00	0	2,613	0.00%
2021/07/30	1	857.92	0	856.00	847.00	1	2,711	0.04%
2021/07/29	0	848.43	0.2	861.69	862.00	-0.1	2,830	0.00%
2021/07/28	0.2	863.60	0	0.00	842.00	0.2	2,959	0.01%
2021/07/27	0	0.00	0.1	882.17	873.00	-0.1	2,990	0.00%
2021/07/26	0	885.00	0.1	891.64	891.00	-0.1	2,991	0.00%
2021/07/23	0.1	878.60	0.1	875.00	867.00	0	3,018	0.00%
2021/07/22	0	887.18	1.1	887.16	875.00	-1	3,027	-0.03%
2021/07/21	0	876.00	0	0.00	872.00	0	3,049	0.00%
2021/07/20	0.1	889.13	0	885.00	877.00	0.1	3,076	0.00%
2021/07/19	0.1	893.51	0.1	894.25	891.00	0	3,111	0.00%
2021/07/16	1.1	896.22	2	893.03	894.00	-0.9	3,176	-0.03%
2021/07/15	1.1	907.85	0	0.00	905.00	1.1	3,255	0.04%
2021/07/14	0.1	924.71	0	0.00	915.00	0.1	3,378	0.00%
2021/07/13	2	961.99	2	953.50	933.00	0	3,432	0.00%
2021/07/09	0	0.00	1	886.00	886.00	-1	3,422	-0.03%
2021/07/08	1	923.00	1	901.76	900.00	0	3,465	0.00%
2021/07/07	0	913.00	0	0.00	911.00	0	3,498	0.00%
2021/07/06	1	901.01	0	0.00	901.00	1	3,549	0.03%
2021/07/02	1	908.00	1	906.00	907.00	0	3,751	0.00%
2021/07/01	1	918.00	4.1	908.66	900.00	-3.1	3,789	-0.08%
2021/06/30	4	924.75	7	929.01	919.00	-3	3,849	-0.08%
2021/06/29	10	923.90	5.1	928.25	910.00	4.9	3,845	0.13%
2021/06/28	2	911.00	3	913.67	905.00	-1	3,840	-0.03%
2021/06/25	6	925.83	5.2	919.42	920.00	0.8	3,876	0.02%
2021/06/24	5	909.00	5	914.21	935.00	0	3,904	0.00%
2021/06/23	0	887.00	0	0.00	887.00	0	3,876	0.00%
2021/06/22	1	874.91	0	861.00	855.00	1	3,866	0.03%
2021/06/21	0	0.00	0	869.00	865.00	0	3,889	0.00%
2021/06/18	3	899.66	5	902.78	883.00	-2	3,902	-0.05%
2021/06/17	5	874.42	9	871.00	885.00	-4	3,891	-0.10%
2021/06/16	2	869.97	1	856.00	856.00	1	3,902	0.03%
2021/06/15	0	862.00	0	868.00	862.00	0	3,950	0.00%
2021/06/11	3	862.33	0	857.00	857.00	3	4,043	0.07%
2021/06/10	0	0.00	3	882.98	868.00	-3	4,123	-0.07%
2021/06/09	3	875.33	0	877.00	873.00	3	4,152	0.07%
2021/06/08	8.1	878.56	8.2	865.84	862.00	-0.2	4,159	0.00%
2021/06/07	4	858.25	4.1	858.52	852.00	-0.1	4,184	0.00%
2021/06/04	4	851.25	4	852.00	852.00	0	4,235	0.00%
2021/06/03	2	846.99	2.1	842.39	850.00	-0.1	4,281	0.00%
2021/06/02	1	830.00	2	824.95	816.00	-1	4,317	-0.02%
2021/06/01	4	839.48	4	842.50	838.00	0	4,418	0.00%
2021/05/28	5.1	801.58	3	807.00	799.00	2.1	4,509	0.05%
2021/05/27	3	791.33	5	792.80	791.00	-2	4,561	-0.04%
2021/05/26	8	808.62	7	807.57	805.00	1	4,624	0.02%
2021/05/25	5	802.60	6.4	800.39	805.00	-1.4	4,654	-0.03%
2021/05/24	3.3	748.49	5	751.60	743.00	-1.7	4,717	-0.04%
2021/05/21	1.1	750.93	0	750.00	760.00	1.1	4,807	0.02%
2021/05/20	0	750.00	3	744.01	742.00	-3	4,908	-0.06%
2021/05/19	0	745.00	0.1	753.73	752.00	-0.1	4,972	0.00%
2021/05/18	6	758.83	8	756.23	754.00	-2	5,021	-0.04%
2021/05/17	6	727.50	4.2	723.43	738.00	1.8	5,010	0.04%
2021/05/14	4	715.75	4	720.74	715.00	0	4,974	0.00%
2021/05/13	3.1	687.35	5.2	672.85	689.00	-2.2	4,943	-0.04%
2021/05/12	10.5	665.69	10.5	658.07	650.00	0.1	4,882	0.00%
2021/05/11	1.5	683.01	12.2	677.92	676.00	-10.7	4,810	-0.22%
2021/05/10	4.2	728.54	3	724.00	711.00	1.2	4,760	0.03%
2021/05/07	10.2	746.19	8.1	747.51	766.00	2.1	4,737	0.04%
2021/05/06	10.2	741.62	8	747.50	727.00	2.2	4,665	0.05%
2021/05/05	13.6	790.02	6.2	780.55	769.00	7.4	4,590	0.16%
2021/05/04	3.1	845.71	8	831.37	854.00	-4.9	4,524	-0.11%
2021/05/03	4.2	851.48	4	845.25	840.00	0.2	4,615	0.00%
2021/04/29	3.1	866.61	1	863.00	864.00	2.1	4,727	0.04%
2021/04/28	1	854.00	2	859.99	853.00	-1	4,728	-0.02%
2021/04/27	0	864.60	0.5	863.16	864.00	-0.5	4,756	-0.01%
2021/04/26	0	0.00	3.4	860.58	861.00	-3.4	4,765	-0.07%
2021/04/23	4.1	840.39	2	835.09	840.00	2.1	4,784	0.04%
2021/04/22	3.7	832.58	3	821.67	811.00	0.7	4,871	0.01%
2021/04/21	7.1	893.72	7	881.18	866.00	0.1	4,903	0.00%
2021/04/20	19.1	873.20	16.3	871.64	875.00	2.8	4,868	0.06%
2021/04/19	0	0.00	0.1	819.50	831.00	-0.1	4,775	0.00%
2021/04/16	0.2	793.33	0.1	796.00	797.00	0.1	4,763	0.00%
2021/04/15	1	777.26	3.1	782.83	801.00	-2	4,809	-0.04%
2021/04/14	4.1	777.41	0.1	804.00	778.00	4.1	4,813	0.09%
2021/04/13	0	805.00	0.1	802.00	792.00	0	4,820	0.00%
2021/04/12	3.1	816.80	3.1	801.44	798.00	0	4,804	0.00%
2021/04/09	7	824.14	11.1	833.57	820.00	-4.1	4,817	-0.09%
2021/04/08	10.1	820.57	6	818.16	832.00	4.1	4,804	0.09%
2021/04/07	2.1	783.90	5	779.80	787.00	-2.9	4,807	-0.06%
2021/04/06	4.1	782.80	6.3	785.37	795.00	-2.2	4,897	-0.05%
2021/04/01	3	758.00	8	760.12	759.00	-5	4,860	-0.10%
2021/03/31	7	752.00	5.3	751.61	750.00	1.7	4,846	0.04%
2021/03/30	2	743.00	1	742.08	754.00	1	4,839	0.02%
2021/03/29	2	741.00	1.1	738.27	738.00	0.9	4,899	0.02%
2021/03/26	4	720.00	4	723.00	721.00	0	4,978	0.00%
2021/03/25	1	716.00	0	718.00	716.00	1	4,978	0.02%
2021/03/24	1	730.00	2	729.50	730.00	-1	4,997	-0.02%
2021/03/23	1	725.97	1	729.00	717.00	0	4,977	0.00%
2021/03/22	3	727.67	4.1	727.11	717.00	-1.1	4,979	-0.02%
2021/03/19	2.2	721.34	3	722.33	719.00	-0.8	4,946	-0.02%
2021/03/18	6	748.37	4.1	739.36	740.00	1.9	4,913	0.04%
2021/03/17	2	750.04	3	746.38	743.00	-1	4,885	-0.02%
2021/03/16	0	0.00	0.2	765.76	770.00	-0.2	4,819	0.00%
2021/03/15	0	742.00	1.1	748.74	744.00	-1	4,774	-0.02%
2021/03/12	1	749.92	0	743.00	735.00	1	4,743	0.02%
2021/03/11	2.1	735.95	2.1	732.22	740.00	0	4,726	0.00%
2021/03/10	0	703.62	2	708.00	704.00	-2	4,679	-0.04%
2021/03/09	5.2	694.12	3	687.33	685.00	2.2	4,765	0.05%
2021/03/08	2	722.00	2	718.00	705.00	0	4,902	0.00%
2021/03/05	6.1	708.84	6	710.17	716.00	0.1	5,076	0.00%
2021/03/04	3.2	710.89	3	698.67	700.00	0.2	4,999	0.00%
2021/03/03	3.3	721.76	3	722.00	723.00	0.3	4,969	0.01%
2021/03/02	1	769.76	3	766.96	740.00	-2	4,966	-0.04%
2021/02/26	3.3	750.29	5.3	750.93	740.00	-1.9	4,962	-0.04%
2021/02/25	15	779.07	12.3	775.38	771.00	2.7	4,997	0.05%
2021/02/24	14.1	804.78	13.3	788.86	754.00	0.8	5,016	0.02%
2021/02/23	11.1	781.21	9.2	780.94	779.00	1.9	4,853	0.04%
2021/02/22	3	754.38	6.4	755.79	782.00	-3.3	4,760	-0.07%
2021/02/19	3.2	714.69	4	719.25	711.00	-0.8	4,653	-0.02%
2021/02/18	4	709.25	3	711.67	707.00	1	4,621	0.02%
2021/02/17	0	0.00	0	697.00	697.00	0	4,559	0.00%
2021/02/05	3	639.35	2.3	641.87	634.00	0.7	4,501	0.02%
2021/02/04	1	645.04	1	651.00	651.00	0	4,469	0.00%
2021/02/03	0	0.00	0	666.00	653.00	0	4,441	0.00%
2021/02/02	2.2	669.98	3	673.67	674.00	-0.9	4,422	-0.02%
2021/02/01	1.2	643.83	0	0.00	649.00	1.2	4,392	0.03%
2021/01/29	3.8	652.80	3	630.00	620.00	0.8	4,369	0.02%
2021/01/28	4.2	665.28	6	659.17	656.00	-1.8	4,365	-0.04%
2021/01/27	2	682.45	1	681.05	680.00	1	4,417	0.02%
2021/01/26	3	672.35	1.3	672.47	673.00	1.7	4,405	0.04%
2021/01/25	6.6	704.86	8	714.13	690.00	-1.4	4,343	-0.03%
2021/01/22	15.1	705.40	26	701.92	716.00	-10.9	4,205	-0.26%
2021/01/21	5	655.20	2	652.50	651.00	3	4,093	0.07%
2021/01/20	1	661.91	2	648.00	654.00	-1	4,065	-0.02%
2021/01/19	3	663.34	1	680.00	666.00	2	4,048	0.05%
2021/01/18	9.2	657.97	12	653.08	657.00	-2.8	4,016	-0.07%
2021/01/15	17.5	683.22	12	661.75	662.00	5.5	3,976	0.14%
2021/01/14	9.3	721.58	6	722.67	700.00	3.3	3,929	0.09%
2021/01/13	3.6	719.56	2	724.00	726.00	1.5	3,859	0.04%
2021/01/12	9	724.67	3	719.67	715.00	6	3,860	0.16%
2021/01/11	0.2	728.13	1	737.00	740.00	-0.8	3,849	-0.02%
2021/01/08	3	725.33	3	722.35	729.00	0	3,866	0.00%
2021/01/07	7	710.15	7	713.14	714.00	0	3,933	0.00%
2021/01/06	18	708.00	17.2	709.59	713.00	0.8	3,922	0.02%
2021/01/05	6.1	707.39	6	708.33	709.00	0.1	3,867	0.00%
2021/01/04	13	708.01	14	715.36	720.00	-1	3,868	-0.03%
2020/12/31	20	719.30	27	713.37	708.00	-7	3,810	-0.18%
2020/12/30	31	723.68	27	725.85	725.00	4	3,761	0.11%
2020/12/29	12	692.92	18	695.00	704.00	-6	3,628	-0.17%
2020/12/28	1.2	655.83	1	661.00	651.00	0.2	3,492	0.01%
2020/12/25	3	646.67	5	648.61	655.00	-2	3,447	-0.06%
2020/12/24	7	645.14	10	639.70	637.00	-3	3,423	-0.09%
2020/12/23	20	653.85	9.1	652.44	647.00	10.9	3,414	0.32%
2020/12/22	11	645.54	13	636.77	639.00	-2	3,342	-0.06%
2020/12/21	2	606.00	1	610.00	611.00	1	3,252	0.03%
2020/12/18	2.2	615.98	0	0.00	612.00	2.2	3,264	0.07%
2020/12/17	1	608.00	1	613.00	625.00	0	3,261	0.00%
2020/12/16	0	0.00	1	627.00	631.00	-1	3,260	-0.03%
2020/12/15	5	615.60	0	0.00	613.00	5	3,240	0.15%
2020/12/14	1	625.00	0	627.00	622.00	1	3,242	0.03%
2020/12/11	2	619.99	0	0.00	613.00	2	3,285	0.06%
2020/12/10	1	630.00	0.2	634.91	630.00	0.8	3,261	0.03%
2020/12/09	1	698.79	2	679.00	658.00	-1	3,231	-0.03%
2020/12/08	1	654.00	0	653.00	652.00	1	3,190	0.03%
2020/12/07	1	646.00	6.1	654.84	650.00	-5.1	3,187	-0.16%
2020/12/04	8	663.40	5.1	667.96	665.00	3	3,162	0.09%
2020/12/03	36	653.31	38.1	649.94	645.00	-2.1	3,138	-0.07%
2020/12/02	30.1	640.34	33	640.33	653.00	-2.9	2,995	-0.10%
2020/12/01	8.1	604.12	30.1	610.07	613.00	-22	2,805	-0.78%
2020/11/30	0	0.00	0	558.00	558.00	0	2,582	0.00%
2020/11/27	6.1	501.70	12	503.62	508.00	-5.9	2,554	-0.23%
2020/11/26	14	495.29	19	495.84	498.50	-5	2,537	-0.20%
2020/11/25	3	481.67	4.1	482.84	478.00	-1.1	2,475	-0.04%
2020/11/24	16	480.50	27	483.02	479.50	-11	2,441	-0.45%
2020/11/23	3	463.85	2	464.00	467.50	1	2,338	0.04%
2020/11/20	1	443.50	0	0.00	442.00	1	2,229	0.04%
2020/11/18	0.1	439.00	1	436.00	438.00	-1	2,215	-0.04%
2020/11/17	6	437.75	7	435.64	433.00	-1	2,233	-0.04%
2020/11/16	5.1	430.11	1	430.00	431.00	4.1	2,282	0.18%
2020/11/13	0	421.00	1	421.50	423.50	-1	2,282	-0.04%
2020/11/12	0	0.00	0	423.00	421.00	0	2,297	0.00%
2020/11/11	0	427.00	0	0.00	427.00	0	2,294	0.00%
2020/11/10	0	0.00	0	423.00	420.00	0	2,286	0.00%
2020/11/09	0	426.50	0	0.00	426.50	0	2,280	0.00%
2020/11/06	8	424.69	5	422.51	422.00	3	2,296	0.13%
2020/11/05	13	436.84	5	433.30	430.50	8	2,288	0.35%
2020/11/04	1	433.02	4	435.38	435.50	-3	2,272	-0.13%
2020/11/03	2	422.80	3	427.83	429.00	-1	2,231	-0.04%
2020/11/02	1.1	417.45	0	0.00	419.00	1.1	2,238	0.05%
2020/10/29	0	0.00	1	413.50	415.50	-1	2,362	-0.04%
2020/10/28	0	0.00	0	421.00	421.00	0	2,378	0.00%
2020/10/27	1	422.02	1	424.00	425.00	0	2,410	0.00%
2020/10/26	1	415.50	4	423.48	415.50	-3	2,420	-0.12%
2020/10/23	2	423.50	4	424.11	421.00	-2	2,475	-0.08%
2020/10/22	4	425.75	4	429.88	424.00	0	2,691	0.00%
2020/10/21	2	424.25	3	422.83	420.50	-1	2,710	-0.04%
2020/10/20	0	416.50	4	421.50	419.00	-4	2,762	-0.14%
2020/10/19	1	414.46	0	0.00	414.50	1	2,766	0.04%
2020/10/16	1	417.50	0	411.50	413.00	1	2,844	0.03%
2020/10/15	2	410.75	5	411.70	417.50	-3	2,863	-0.10%
2020/10/14	0	398.00	0	0.00	398.00	0	2,770	0.00%
2020/10/13	1.1	385.29	0	0.00	391.50	1.1	2,792	0.04%
2020/10/12	2	398.75	0	391.00	389.50	2	2,879	0.07%
2020/10/08	0.2	396.50	1	395.00	396.50	-0.8	2,928	-0.03%
2020/10/07	0.1	394.00	1	396.00	393.50	-1	2,976	-0.03%
2020/10/06	1.1	390.67	1	393.50	393.00	0.1	3,021	0.00%
2020/10/05	1	389.00	3	386.67	387.50	-2	3,080	-0.06%
2020/09/30	1	384.00	0	0.00	384.00	1	3,178	0.03%
2020/09/29	0	0.00	1	379.53	380.00	-1	3,217	-0.03%
2020/09/28	1	371.79	0	0.00	376.00	1	3,278	0.03%
2020/09/25	2	365.50	0	0.00	366.00	2	3,349	0.06%
2020/09/24	1	374.00	0	0.00	373.00	1	3,363	0.03%
2020/09/23	0	0.00	3	384.33	382.00	-3	3,376	-0.09%
2020/09/22	0	0.00	4	390.00	390.00	-4	3,368	-0.12%
2020/09/21	0	0.00	1	402.00	396.50	-1	3,339	-0.03%
2020/09/16	2	406.00	3	406.00	406.00	-1	3,494	-0.03%
2020/09/15	0	397.00	18	396.17	397.50	-18	3,481	-0.52%
2020/09/14	1	391.50	0	0.00	391.50	1	3,544	0.03%
2020/09/09	0	0.00	1	394.00	392.50	-1	3,637	-0.03%
2020/09/08	1	395.00	1	395.50	396.50	0	3,652	0.00%
2020/09/07	2	398.00	1	398.00	392.50	1	3,695	0.03%
2020/08/27	1	400.00	0	0.00	399.00	1	4,123	0.02%
2020/08/26	0	0.00	2	391.00	393.00	-2	4,182	-0.05%
2020/08/25	0.1	391.50	0	0.00	388.50	0.1	4,196	0.00%
2020/08/24	0	0.00	3	388.17	388.00	-3	4,212	-0.07%
2020/08/21	3	385.83	1	390.00	390.50	2	4,232	0.05%
2020/08/20	3	378.67	4	378.63	379.50	-1	4,224	-0.02%
2020/08/18	6	409.67	0	0.00	408.00	6	4,196	0.14%
2020/08/14	0	0.00	1	409.00	412.00	-1	4,240	-0.02%
2020/08/12	1	406.56	0	0.00	409.00	1	4,273	0.02%
2020/08/11	2	415.75	0	0.00	415.50	2	4,280	0.05%
2020/08/10	0	414.50	1	412.50	412.50	-1	4,302	-0.02%
2020/08/07	0	0.00	1	421.50	420.50	-1	4,324	-0.02%
2020/08/06	2	430.25	2	432.71	430.00	0	4,316	0.00%
2020/08/05	3	432.33	1	436.00	425.50	2	4,355	0.05%
2020/08/04	2	422.50	2	423.75	428.00	0	4,305	0.00%
2020/08/03	1	425.00	10	416.75	413.50	-9	4,341	-0.21%
2020/07/31	2	422.25	0	0.00	421.50	2	4,360	0.05%
2020/07/30	2	428.25	6	434.58	428.00	-4	4,473	-0.09%
2020/07/29	10	430.10	3	423.83	428.00	7	4,587	0.15%
2020/07/28	14	434.42	18	432.42	425.50	-4	4,602	-0.09%
2020/07/27	6	418.00	0	0.00	418.00	6	4,546	0.13%
2020/07/24	2	420.50	9	413.44	408.00	-7	4,543	-0.15%
2020/07/23	4	417.50	13	414.42	415.00	-9	4,553	-0.20%
2020/07/22	11	422.18	10	417.80	420.00	1	4,573	0.02%
2020/07/21	5	409.10	3	410.50	409.50	2	4,560	0.04%
2020/07/20	1	395.00	2	390.75	394.50	-1	4,516	-0.02%
2020/07/17	2	394.25	1	391.00	387.00	1	4,499	0.02%
2020/07/16	7	395.86	0	0.00	391.50	7	4,543	0.15%
2020/07/15	6	431.25	4	433.63	426.00	2	4,482	0.04%
2020/07/14	6	430.92	3	437.00	430.00	3	4,503	0.07%
2020/07/13	1	428.00	1	430.00	436.00	0	4,493	0.00%
2020/07/10	2	426.75	19.1	426.43	423.00	-17.1	4,516	-0.38%
2020/07/09	1	430.00	3.1	433.52	433.50	-2.1	4,514	-0.05%
2020/07/08	3	424.83	1	428.03	427.00	2	4,447	0.04%
2020/07/07	11	427.41	5	424.90	425.00	6	4,443	0.14%
2020/07/06	0	0.00	3	419.83	428.00	-3	4,503	-0.07%
2020/07/03	0	410.50	0.1	410.50	410.50	-0.1	4,519	0.00%
2020/07/02	0	412.00	0	0.00	412.00	0	4,596	0.00%
2020/07/01	0	0.00	1	410.00	410.00	-1	4,633	-0.02%
2020/06/30	1.1	400.67	2	401.00	403.00	-1	4,656	-0.02%
2020/06/29	1	397.50	0.2	400.00	397.00	0.8	4,715	0.02%
2020/06/24	0	0.00	6	407.92	406.50	-6	4,710	-0.13%
2020/06/23	6	407.92	14	407.61	405.50	-8	4,763	-0.17%
2020/06/22	3	404.67	2	405.23	403.00	1	4,786	0.02%
2020/06/19	1	400.50	0	402.00	402.50	1	4,875	0.02%
2020/06/18	4	390.25	3	393.17	396.50	1	4,929	0.02%
2020/06/17	0	0.00	1	390.00	387.50	-1	4,976	-0.02%
2020/06/16	5	387.92	1	389.00	390.00	4	5,072	0.08%
2020/06/15	1	385.00	1	387.50	381.00	0	5,268	0.00%
2020/06/12	1	383.50	1	379.00	383.50	0	5,373	0.00%
2020/06/11	3	393.50	5	397.80	388.50	-2	5,456	-0.04%
2020/06/10	4	401.13	1	399.00	401.50	3	5,499	0.05%
2020/06/09	8	400.19	5	401.20	398.00	3	5,716	0.05%
2020/06/08	21	406.26	15	400.97	401.00	6	5,774	0.10%
2020/06/05	6	384.58	3	384.67	383.50	3	5,697	0.05%
2020/06/04	7	380.79	1	380.00	378.00	6	5,738	0.10%
2020/06/03	0.1	380.00	1	382.00	378.00	-0.9	5,814	-0.02%
2020/06/02	5.1	374.74	4	379.13	377.00	1.1	5,815	0.02%
2020/06/01	1.1	365.58	1	367.00	366.00	0.1	5,800	0.00%
2020/05/29	1	362.50	0	0.00	361.50	1	5,829	0.02%
2020/05/28	1	366.50	2.1	365.49	367.00	-1.1	5,852	-0.02%
2020/05/25	1	356.50	2	356.50	365.00	-1	6,148	-0.02%
2020/05/22	1	367.00	0	0.00	365.00	1	6,173	0.02%
2020/05/21	2	374.25	0	0.00	375.00	2	6,225	0.03%
2020/05/20	1	369.00	13	368.92	368.50	-12	6,274	-0.19%
2020/05/19	3	375.67	0	0.00	373.00	3	6,329	0.05%
2020/05/18	4	370.88	4	372.50	368.00	0	6,433	0.00%
2020/05/15	4	372.38	13	370.08	370.00	-9	6,485	-0.14%
2020/05/14	0	373.50	4	377.50	372.50	-4	6,560	-0.06%
2020/05/13	9	385.06	12	383.21	383.00	-3	6,654	-0.05%
2020/05/12	8	387.00	2	384.00	382.50	6	6,665	0.09%
2020/05/11	3.1	383.58	6	385.17	386.00	-2.9	6,641	-0.04%
2020/05/08	2	381.00	12	386.54	381.00	-10	6,642	-0.15%
2020/05/07	10	382.45	0	0.00	381.00	10	6,617	0.15%
2020/05/06	9	382.56	6	382.83	382.00	3	6,631	0.05%
2020/05/05	0	391.50	2	390.25	391.50	-2	6,595	-0.03%
2020/05/04	7	379.93	3	378.85	380.50	4	6,582	0.06%
2020/04/30	14	382.14	7	377.79	385.00	7	6,630	0.11%
2020/04/29	2	369.75	2	374.50	368.00	0	6,583	0.00%
2020/04/28	12	369.08	4	368.25	371.00	8	6,593	0.12%
2020/04/27	9	362.89	4	364.50	364.50	5	6,670	0.07%
2020/04/24	5	363.90	1	361.50	360.00	4	6,663	0.06%
2020/04/23	1	377.50	9	375.67	371.00	-8	6,677	-0.12%
2020/04/22	6	369.17	1	371.50	372.00	5	6,738	0.07%
2020/04/21	7	379.57	7	381.64	370.00	0	6,929	0.00%
2020/04/20	3	383.33	7	375.00	379.50	-4	6,997	-0.06%
2020/04/17	22	379.25	6	379.00	379.50	16	7,046	0.23%
2020/04/16	8	376.19	8	375.81	375.50	0	7,000	0.00%
2020/04/15	17	377.74	8	377.19	378.50	9	7,011	0.13%
2020/04/14	3	372.50	4	371.51	372.50	-1	6,994	-0.01%
2020/04/13	10	365.25	5	365.90	363.00	5	7,004	0.07%
2020/04/10	1	366.06	0	0.00	369.00	1	7,012	0.01%
2020/04/09	18	371.97	18	377.46	367.00	0	7,127	0.00%
2020/04/08	23	370.02	10	361.90	374.00	13	7,101	0.18%
2020/04/07	20	359.45	13	359.42	359.50	7	7,041	0.10%
2020/04/06	1	346.57	6	345.58	353.00	-5	6,954	-0.07%
2020/04/01	3	338.00	2	337.50	338.50	1	6,890	0.01%
2020/03/31	3	345.33	7	340.64	341.00	-4	6,866	-0.06%
2020/03/30	5	340.50	2	337.50	344.00	3	6,917	0.04%
2020/03/27	6	354.67	23	357.44	344.00	-17	6,900	-0.25%
2020/03/26	34	349.75	27	346.39	351.50	7	6,814	0.10%
2020/03/25	19	348.34	24	346.69	342.00	-5	6,754	-0.07%
2020/03/24	20.1	341.27	18	339.89	334.50	2.1	6,678	0.03%
2020/03/23	21	328.17	23	326.80	321.00	-2	6,657	-0.03%
2020/03/20	23	335.13	26	336.71	342.50	-3	6,615	-0.05%
2020/03/19	21	311.57	9	305.72	311.50	12	6,575	0.18%
2020/03/18	10	328.85	10	328.45	319.00	0	6,404	0.00%
2020/03/17	9	322.61	4	318.50	318.00	5	6,347	0.08%
2020/03/16	5	340.20	9	343.28	322.00	-4	6,253	-0.06%
2020/03/13	22	346.64	21	340.74	354.00	1	6,193	0.02%
2020/03/12	19	361.03	17	356.53	368.00	2	5,981	0.03%
2020/03/11	3	381.83	6	378.67	372.00	-3	5,906	-0.05%
2020/03/10	15	375.83	5	374.30	379.00	10	5,946	0.17%
2020/03/09	10.1	389.44	7	384.79	377.00	3.1	5,940	0.05%
2020/03/06	6	408.92	19	408.71	407.00	-13	5,841	-0.22%
2020/03/05	17	420.91	4	420.75	420.00	13	5,826	0.22%
2020/03/04	8	411.31	12	409.17	410.00	-4	5,790	-0.07%
2020/03/03	8	423.38	10	422.35	417.00	-2	5,765	-0.03%
2020/03/02	21	410.52	8	411.88	411.00	13	5,732	0.23%
2020/02/27	2	425.64	4	415.38	409.50	-2	5,656	-0.04%
2020/02/26	5	435.20	10	437.90	427.00	-5	5,567	-0.09%
2020/02/25	7	453.07	1	453.00	451.00	6	5,423	0.11%
2020/02/24	8	460.93	20.1	456.06	455.00	-12.1	5,417	-0.22%
2020/02/21	14	455.43	7	453.09	459.50	7	5,379	0.13%
2020/02/20	0	0.00	12	456.71	456.00	-12	5,359	-0.22%
2020/02/19	17	452.94	8	448.06	454.00	9	5,293	0.17%
2020/02/18	6	443.67	8	442.87	437.00	-2	5,200	-0.04%
2020/02/17	8	453.68	3	456.50	449.50	5	5,121	0.10%
2020/02/14	2	431.25	7	439.23	447.50	-5	5,047	-0.10%
2020/02/13	1	432.50	5	430.90	425.50	-4	4,946	-0.08%
2020/02/12	2	425.50	1	428.50	429.00	1	5,020	0.02%
2020/02/11	1	418.59	2	422.00	423.00	-1	5,172	-0.02%
2020/02/10	4	411.88	3	421.50	414.50	1	5,237	0.02%
2020/02/07	8	422.69	3	417.67	418.00	5	5,335	0.09%
2020/02/06	12	428.63	43.1	433.80	428.00	-31.1	5,509	-0.56%
2020/02/05	30	434.43	6	434.50	431.50	24	5,438	0.44%
2020/02/04	16	424.17	19	424.74	430.00	-3	5,368	-0.06%
2020/02/03	22	405.11	9	402.56	418.00	13	5,338	0.24%
2020/01/31	5	399.11	3	400.50	400.00	2	5,282	0.04%
2020/01/30	2	392.00	3	388.17	386.00	-1	5,304	-0.02%
2020/01/20	4	422.00	4	422.25	420.00	0	5,222	0.00%
2020/01/17	4	425.63	7.2	425.97	422.00	-3.2	5,236	-0.06%
2020/01/16	4	415.22	4	418.88	425.00	0	5,194	0.00%
2020/01/15	5	418.00	6	418.75	417.00	-1	5,209	-0.02%
2020/01/14	5	405.73	10	404.65	410.00	-5	5,117	-0.10%
2020/01/13	3	396.00	2	394.00	396.00	1	5,176	0.02%
2020/01/10	2	380.00	1	385.92	379.00	1	5,222	0.02%
2020/01/09	2	380.00	0	0.00	379.50	2	5,237	0.04%
2020/01/08	0	0.00	6	369.50	372.00	-6	5,309	-0.11%
2020/01/07	10	379.30	0	0.00	375.00	10	5,519	0.18%
2020/01/06	2	389.93	3	388.67	385.00	-1	5,665	-0.02%
2020/01/03	8	404.81	5	399.99	394.50	3	5,679	0.05%
2020/01/02	0	399.00	1	390.00	399.00	-1	5,578	-0.02%
2019/12/31	0	0.00	1	387.46	382.50	-1	5,508	-0.02%
2019/12/30	1	391.00	0	0.00	388.00	1	5,516	0.02%
2019/12/27	0	0.00	1	389.00	387.50	-1	5,587	-0.02%
2019/12/26	1	389.50	2	386.50	386.50	-1	5,625	-0.02%
2019/12/25	4	388.75	4	387.63	388.00	0	5,680	0.00%
2019/12/24	1	377.50	1	379.00	379.00	0	5,599	0.00%
2019/12/19	2	373.50	1.1	373.06	372.50	0.9	5,667	0.02%
2019/12/18	9	385.67	14	383.57	380.00	-5	5,653	-0.09%
2019/12/17	2	380.50	11	382.00	379.00	-9	5,595	-0.16%
2019/12/16	7.1	378.86	2	379.00	379.50	5.1	5,638	0.09%
2019/12/13	0	370.00	1	373.50	370.00	-1	5,588	-0.02%
2019/12/12	3	372.33	6	370.00	367.50	-3	5,572	-0.05%
2019/12/10	0	0.00	1	357.50	364.00	-1	5,490	-0.02%
2019/12/06	4	361.51	3	358.67	363.00	1	5,465	0.02%
2019/12/05	3	358.01	8	360.31	360.00	-5	5,424	-0.09%
2019/12/04	1.1	341.52	5	345.90	351.00	-4	5,334	-0.07%
2019/12/03	4	340.38	1	343.00	341.00	3	5,302	0.06%
2019/12/02	1	327.50	1	329.50	341.50	0	5,301	0.00%
2019/11/27	1	339.50	0	0.00	341.00	1	5,343	0.02%
2019/11/26	0	0.00	2	340.75	341.00	-2	5,353	-0.04%
2019/11/25	1.1	338.43	0	0.00	337.50	1.1	5,363	0.02%
2019/11/21	2	335.50	1	328.00	337.50	1	5,429	0.02%
2019/11/20	2	334.75	2	334.25	333.50	0	5,377	0.00%
2019/11/19	3	341.83	1	343.00	340.50	2	5,349	0.04%
2019/11/18	1	345.00	1	345.50	347.00	0	5,339	0.00%
2019/11/15	2	347.50	2	345.00	343.00	0	5,428	0.00%
2019/11/14	1	345.50	1	343.50	345.50	0	5,550	0.00%
2019/11/13	1	351.00	2	347.50	349.00	-1	5,600	-0.02%
2019/11/12	2	347.75	1	347.50	350.00	1	5,628	0.02%
2019/11/11	5	348.80	9	344.61	342.00	-4	5,664	-0.07%
2019/11/08	10	365.80	4	367.25	363.00	6	5,592	0.11%
2019/11/07	2	380.00	3	378.33	379.50	-1	5,462	-0.02%
2019/11/06	16	387.03	15	385.57	384.00	1	5,542	0.02%
2019/11/05	7	380.36	12	378.79	385.50	-5	5,583	-0.09%
2019/11/04	7	369.71	2	370.50	366.50	5	5,416	0.09%
2019/11/01	2	365.75	4	366.75	370.00	-2	5,408	-0.04%
2019/10/31	5	368.20	3.2	368.50	365.00	1.8	5,431	0.03%
2019/10/30	4	377.00	1	378.00	374.00	3	5,368	0.06%
2019/10/29	5	373.30	6	376.33	382.00	-1	5,347	-0.02%
2019/10/28	1	374.00	3	374.33	375.00	-2	5,297	-0.04%
2019/10/25	4	368.00	5.1	370.52	366.00	-1.1	5,258	-0.02%
2019/10/24	0	0.00	2	365.75	364.00	-2	5,220	-0.04%
2019/10/23	4	366.13	2	366.75	362.00	2	5,266	0.04%
2019/10/22	3.1	378.05	1	376.41	372.00	2.1	5,250	0.04%
2019/10/21	1	377.00	5	373.41	377.00	-4	5,166	-0.08%
2019/10/18	7	368.50	5	371.30	367.00	2	4,990	0.04%
2019/10/17	2	360.50	1	361.00	362.00	1	4,921	0.02%
2019/10/16	3	361.50	3.1	367.99	358.50	-0.1	4,923	0.00%
2019/10/15	8	366.92	9	367.83	364.00	-1	4,928	-0.02%
2019/10/14	1	348.00	4	353.00	357.50	-3	4,754	-0.06%
2019/10/09	2	320.75	1	321.00	325.00	1	4,605	0.02%
2019/10/08	1	323.50	3	322.97	321.00	-2	4,591	-0.04%
2019/10/07	0	327.00	0	0.00	327.00	0	4,644	0.00%
2019/10/04	2	328.00	1	329.00	326.50	1	4,663	0.02%
2019/10/03	2.1	323.35	5	323.90	326.50	-2.9	4,673	-0.06%
2019/10/02	3	316.20	4	318.00	319.50	-1	4,638	-0.02%
2019/10/01	2	313.50	3	315.50	316.50	-1	4,618	-0.02%
2019/09/27	0	313.50	5	311.20	314.00	-5	4,599	-0.11%
2019/09/26	4	316.88	0.1	312.00	310.00	3.9	4,618	0.08%
2019/09/25	1	314.08	1	312.50	316.50	0	4,620	0.00%
2019/09/24	2	318.00	1.1	315.81	311.50	0.9	4,682	0.02%
2019/09/23	1	315.50	0	317.00	317.00	1	4,656	0.02%
2019/09/20	2	311.02	1	314.50	312.50	1	4,714	0.02%
2019/09/19	3.3	308.95	5	309.10	310.00	-1.7	4,742	-0.04%
2019/09/18	3	301.67	1	303.50	303.00	2	4,839	0.04%
2019/09/17	2	301.50	2	303.00	303.50	0	4,843	0.00%
2019/09/16	1	296.00	0	0.00	299.00	1	4,865	0.02%
2019/09/12	1	302.50	1	302.00	299.00	0	4,935	0.00%
2019/09/11	1	300.00	2	299.25	299.00	-1	5,032	-0.02%
2019/09/10	5	299.20	4.1	299.38	298.00	0.9	5,058	0.02%
2019/09/09	8.1	302.95	2	302.00	304.00	6.1	5,097	0.12%
2019/09/06	6	299.41	4	296.75	297.50	2	5,095	0.04%
2019/09/05	11	296.09	12	295.33	297.50	-1	5,094	-0.02%
2019/09/04	3	290.18	1	292.00	291.50	2	5,146	0.04%
2019/09/03	2	292.75	6	292.00	286.50	-4	5,184	-0.08%
2019/09/02	0	0.00	5	288.90	291.00	-5	5,240	-0.10%
2019/08/30	7	287.14	3	290.00	288.00	4	5,289	0.08%
2019/08/29	8	280.75	7	281.50	279.50	1	5,315	0.02%
2019/08/28	4	279.03	5	281.60	283.00	-1	5,345	-0.02%
2019/08/27	1.1	274.36	5	274.30	278.00	-3.9	5,368	-0.07%
2019/08/26	7	274.21	3	273.65	270.50	4	5,418	0.07%
2019/08/23	0	0.00	1	285.00	285.50	-1	5,427	-0.02%
2019/08/22	1	290.00	3	288.50	288.50	-2	5,504	-0.04%
2019/08/21	4	288.75	5	289.10	288.00	-1	5,545	-0.02%
2019/08/20	11	292.95	7	293.50	289.50	4	5,568	0.07%
2019/08/19	4	289.75	8	286.81	289.50	-4	5,540	-0.07%
2019/08/16	2	271.50	2	271.75	273.50	0	5,454	0.00%
2019/08/15	6	269.25	1	267.00	268.00	5	5,468	0.09%
2019/08/14	7	283.00	8	280.81	275.00	-1	5,489	-0.02%
2019/08/13	1	282.50	3	280.00	278.50	-2	5,530	-0.04%
2019/08/12	5	284.00	6	283.33	286.00	-1	5,624	-0.02%
2019/08/08	6	286.83	7	286.29	283.00	-1	5,671	-0.02%
2019/08/07	3	293.83	3	294.17	293.00	0	5,562	0.00%
2019/08/06	2	304.25	0	312.00	309.50	2	5,473	0.04%
2019/08/05	0	0.00	0	316.00	313.00	0	5,498	0.00%
2019/08/02	2	320.25	0	318.50	315.50	2	5,578	0.04%
2019/08/01	2	332.00	13	333.04	332.00	-11	5,593	-0.20%
2019/07/30	1	318.50	1	322.50	327.50	0	5,758	0.00%
2019/07/29	0	0.00	1	337.00	330.00	-1	5,747	-0.02%
2019/07/26	1	339.00	0	0.00	337.00	1	5,783	0.02%
2019/07/24	0	339.50	0	0.00	339.00	0	5,781	0.00%
2019/07/23	2	332.00	2	332.00	329.00	0	5,800	0.00%
2019/07/22	0	329.00	5	328.90	328.50	-5	5,816	-0.09%
2019/07/19	2	326.08	4	328.25	329.00	-2	5,869	-0.03%
2019/07/18	1	332.14	2	328.75	319.00	-1	5,891	-0.02%
2019/07/17	10	331.45	3.2	331.43	328.50	6.9	5,887	0.12%
2019/07/16	7	351.86	10	352.30	352.50	-3	5,870	-0.05%
2019/07/15	10	347.21	6	347.25	349.00	4	5,949	0.07%
2019/07/12	12	346.75	1	343.00	339.50	11	6,169	0.18%
2019/07/11	17	340.94	14	342.86	344.00	3	6,224	0.05%
2019/07/10	3	334.99	8.2	332.47	335.00	-5.1	6,222	-0.08%
2019/07/09	7	329.50	6	333.58	327.00	1	6,257	0.02%
2019/07/08	10	338.30	10	337.65	339.00	0	6,348	0.00%
2019/07/05	9	335.78	6	335.00	336.50	3	6,438	0.05%
2019/07/04	9	332.72	5	331.50	334.00	4	6,482	0.06%
2019/07/03	5	327.70	11	327.77	326.50	-6	6,657	-0.09%
2019/07/02	12	328.71	12	328.71	329.00	0	6,696	0.00%
2019/07/01	12	325.34	9	325.61	326.50	3	6,742	0.04%
2019/06/28	7	314.14	6	313.00	314.50	1	6,806	0.01%
2019/06/27	4	311.00	4	312.38	312.00	0	7,057	0.00%
2019/06/26	8	304.50	14	303.50	306.00	-6	7,025	-0.09%
2019/06/25	11	303.55	5	303.80	302.00	6	7,102	0.08%
2019/06/24	3	312.85	4	314.88	316.00	-1	6,979	-0.01%
2019/06/21	4	314.61	2	313.00	311.50	2	6,975	0.03%
2019/06/20	7	314.43	8	314.25	312.00	-1	6,985	-0.01%
2019/06/19	11.1	309.83	11	311.05	311.00	0.1	6,974	0.00%
2019/06/18	1	308.00	0	0.00	303.00	1	6,947	0.01%
2019/06/17	2	309.50	3	308.83	308.50	-1	7,039	-0.01%
2019/06/14	12	308.67	12	306.25	305.50	0	7,043	0.00%
2019/06/13	3	309.17	4	307.38	307.00	-1	7,066	-0.01%
2019/06/12	6	313.08	6	313.50	310.00	0	7,142	0.00%
2019/06/11	6	307.17	2	306.25	308.50	4	7,154	0.06%
2019/06/10	4	300.63	3	299.67	304.00	1	7,170	0.01%
2019/06/06	2	293.00	2	291.25	290.00	0	7,179	0.00%
2019/06/05	5	302.90	5	299.10	296.00	0	7,180	0.00%
2019/06/04	0	0.00	3	301.83	297.00	-3	7,220	-0.04%
2019/06/03	3	301.33	1	300.00	299.00	2	7,319	0.03%
2019/05/31	1	298.00	3	301.83	305.00	-2	7,381	-0.03%
2019/05/30	2	296.00	1	294.50	292.00	1	7,394	0.01%
2019/05/29	6	291.50	6.1	292.65	293.00	-0.1	7,504	0.00%
2019/05/28	4	297.38	3	298.17	298.00	1	7,571	0.01%
2019/05/27	5.1	299.84	2	300.50	300.00	3.1	7,738	0.04%
2019/05/24	3	303.83	3	302.83	300.00	0	7,834	0.00%
2019/05/23	3	304.50	3	302.33	303.00	0	7,892	0.00%
2019/05/22	5	314.40	5	314.50	309.00	0	7,976	0.00%
2019/05/21	4	307.25	3	309.67	312.50	1	8,000	0.01%
2019/05/20	5	309.20	5	301.90	301.50	0	8,001	0.00%
2019/05/17	6	320.33	8	315.31	310.00	-2	8,077	-0.02%
2019/05/16	5	323.90	2	330.75	316.00	3	8,134	0.04%
2019/05/15	12	334.46	12	334.54	333.50	0	8,262	0.00%
2019/05/14	10	325.50	14	326.57	331.00	-4	8,506	-0.05%
2019/05/13	4	339.25	4	332.63	330.00	0	8,614	0.00%
2019/05/10	6	347.42	5	348.70	342.00	1	8,615	0.01%
2019/05/09	5	342.10	6	341.17	342.50	-1	8,626	-0.01%
2019/05/08	7	352.93	13	351.81	345.00	-6	8,658	-0.07%
2019/05/07	3	344.33	2	345.75	348.00	1	8,684	0.01%
2019/05/06	4	338.50	5	340.40	338.00	-1	8,922	-0.01%
2019/05/03	4	350.25	4	350.13	350.50	0	8,966	0.00%
2019/04/30	9	333.56	9	332.06	337.00	0	9,132	0.00%
2019/04/29	5.1	340.53	4	335.50	332.00	1.1	9,224	0.01%
2019/04/26	7	351.86	5	352.40	350.00	2	9,414	0.02%
2019/04/25	4	353.50	10	354.45	357.00	-6	9,504	-0.06%
2019/04/24	17	359.53	15	357.43	351.50	2	9,552	0.02%
2019/04/23	7	352.21	7	352.71	351.00	0	9,659	0.00%
2019/04/22	8	361.31	12	359.88	350.00	-4	9,811	-0.04%
2019/04/19	6	356.00	7	353.43	360.00	-1	9,935	-0.01%
2019/04/18	10	356.20	18	357.75	346.00	-8	10,022	-0.08%
2019/04/17	7	345.14	5	345.40	345.00	2	9,944	0.02%
2019/04/16	5	339.30	5	339.70	339.00	0	9,991	0.00%
2019/04/15	7	332.50	8	333.06	335.00	-1	10,134	-0.01%
2019/04/12	7	326.07	10	325.15	324.50	-3	10,345	-0.03%
2019/04/11	5	338.90	6	339.58	335.00	-1	10,436	-0.01%
2019/04/10	6	345.83	6	345.17	345.00	0	10,425	0.00%
2019/04/09	21	350.74	10	351.40	350.50	11	10,552	0.10%
2019/04/08	6	338.67	30	339.25	340.00	-24	10,527	-0.23%
2019/04/03	15	329.67	6	330.08	330.50	9	10,551	0.09%
2019/04/02	7	331.43	4	330.38	326.00	3	10,601	0.03%
2019/04/01	7	320.43	20	324.63	324.00	-13	10,630	-0.12%
2019/03/29	2	299.00	3	301.33	303.00	-1	10,399	-0.01%
2019/03/28	4	301.12	9	302.33	298.50	-5	10,616	-0.05%
2019/03/27	1	295.00	0	0.00	294.50	1	10,780	0.01%
2019/03/26	11	300.18	2	299.00	299.50	9	10,894	0.08%
2019/03/25	2	295.25	3	295.83	297.00	-1	11,040	-0.01%
2019/03/22	1	310.50	1	307.00	306.00	0	11,121	0.00%
2019/03/21	4.2	312.38	4	309.50	308.00	0.2	11,260	0.00%
2019/03/20	16	317.78	16	315.94	313.50	0	11,329	0.00%
2019/03/19	15	308.83	5	309.40	308.50	10	11,396	0.09%
2019/03/18	8	304.31	14	304.89	304.00	-6	11,462	-0.05%
2019/03/15	28	302.34	22	302.61	304.00	6	11,610	0.05%
2019/03/14	9	296.39	6	296.00	293.50	3	11,695	0.03%
2019/03/13	5	304.00	6	302.08	300.50	-1	11,873	-0.01%
2019/03/12	10	310.90	9	309.78	303.50	1	11,988	0.01%
2019/03/11	10	311.65	9	311.72	309.50	1	12,113	0.01%
2019/03/08	9	306.39	8	306.38	311.00	1	12,398	0.01%
2019/03/07	7	314.71	5	307.00	306.50	2	12,506	0.02%
2019/03/06	7	327.64	9	328.11	325.00	-2	12,647	-0.02%
2019/03/05	12	322.21	12	322.88	320.00	0	12,957	0.00%
2019/03/04	8	330.94	4	327.88	325.50	4	13,150	0.03%
2019/02/27	10	332.30	10	332.25	335.00	0	13,118	0.00%
2019/02/26	17	344.74	17	343.26	332.00	0	13,125	0.00%
2019/02/25	35	334.56	35	331.59	331.00	0	13,139	0.00%
2019/02/22	9	345.50	15	341.83	337.50	-6	13,254	-0.05%
2019/02/21	18	343.25	11	342.18	340.00	7	13,199	0.05%
2019/02/20	25	354.06	26	352.65	352.00	-1	13,176	-0.01%
2019/02/19	8	349.56	8	349.31	348.00	0	13,351	0.00%
2019/02/18	5	356.80	8	359.81	354.00	-3	13,400	-0.02%
2019/02/15	68	353.65	73	346.90	355.00	-5	13,390	-0.04%
2019/02/14	13	349.08	21	351.48	353.00	-8	13,391	-0.06%
2019/02/13	10	328.05	4	331.88	345.00	6	13,300	0.05%
2019/02/12	8	308.31	7	311.50	315.50	1	13,159	0.01%
2019/02/11	5	294.00	4	296.38	292.00	1	13,198	0.01%
2019/01/30	5	289.80	8	288.25	290.00	-3	13,395	-0.02%
2019/01/29	4	281.00	3	280.83	282.50	1	13,435	0.01%
2019/01/28	11	294.91	12	294.67	288.00	-1	13,513	-0.01%
2019/01/25	8	280.50	15	282.83	290.00	-7	13,660	-0.05%
2019/01/24	4	268.50	5	267.50	264.00	-1	13,485	-0.01%
2019/01/23	26	265.17	28	266.71	266.00	-2	13,405	-0.01%
2019/01/22	11	267.27	9	267.00	269.00	2	13,586	0.01%
2019/01/21	7	265.36	7	266.79	266.50	0	13,651	0.00%
2019/01/18	28	262.57	25	261.74	263.00	3	13,694	0.02%
2019/01/17	7	274.14	5	273.10	272.00	2	13,546	0.01%
2019/01/16	28	273.13	29	271.86	273.50	-1	13,588	-0.01%
2019/01/15	32	267.09	31	269.23	271.50	1	13,579	0.01%
2019/01/14	40	272.85	29	274.34	265.50	11	13,566	0.08%
2019/01/11	51	286.66	51	290.87	287.50	0	13,568	0.00%
2019/01/10	10	286.45	14	287.61	292.00	-4	13,508	-0.03%
2019/01/09	36	282.51	35	277.30	277.00	1	13,467	0.01%
2019/01/08	18	271.14	19	271.08	271.50	-1	13,496	-0.01%
2019/01/07	14	267.93	16	268.44	273.00	-2	13,563	-0.01%
2019/01/04	18	246.64	16	247.63	256.00	2	13,583	0.01%
2019/01/03	87	264.41	85	256.92	252.50	2	13,569	0.01%
2019/01/02	13	279.42	14	278.89	273.00	-1	13,637	-0.01%
2018/12/28	47	285.20	43	286.12	280.50	4	13,785	0.03%
2018/12/27	5	282.70	10	283.70	290.00	-5	13,841	-0.04%
2018/12/26	23	275.87	17	274.41	264.00	6	13,798	0.04%
2018/12/25	12	275.21	13	276.69	275.50	-1	13,869	-0.01%
2018/12/24	49	286.87	47	285.37	290.00	2	13,824	0.01%
2018/12/22	9	291.94	9	293.28	295.00	0	13,767	0.00%
2018/12/21	57	286.54	55	292.61	298.00	2	13,950	0.01%
2018/12/20	41	299.46	38	297.38	294.00	3	13,820	0.02%
2018/12/19	37	317.35	40	315.69	313.50	-3	13,677	-0.02%
2018/12/18	64	319.41	58	321.72	317.50	6	13,885	0.04%
2018/12/17	21	319.62	23	319.30	324.00	-2	13,954	-0.01%
2018/12/14	18	313.94	15	314.73	315.00	3	13,977	0.02%
2018/12/13	25	327.44	25	327.96	328.00	0	13,889	0.00%
2018/12/12	15	327.70	20	329.13	330.00	-5	13,877	-0.04%
2018/12/11	13	320.73	11	322.27	315.50	2	13,873	0.01%
2018/12/10	22	308.00	18	307.64	316.50	4	13,931	0.03%
2018/12/07	26	323.37	32	324.98	323.50	-6	13,904	-0.04%
2018/12/06	19	328.53	9	319.78	319.50	10	13,948	0.07%
2018/12/05	12	348.46	13	349.08	346.00	-1	13,847	-0.01%
2018/12/04	14	363.96	11	363.05	361.50	3	13,889	0.02%
2018/12/03	35	384.30	35	378.59	375.00	0	13,917	0.00%
2018/11/30	3	361.50	5	362.20	366.00	-2	13,691	-0.01%
2018/11/29	6	356.67	12	356.42	356.00	-6	13,528	-0.04%
2018/11/28	19	347.66	11	346.77	344.50	8	13,391	0.06%
2018/11/27	17	313.12	25	313.44	334.00	-8	13,129	-0.06%
2018/11/26	11	301.91	10	302.45	304.00	1	12,935	0.01%
2018/11/23	63	303.02	64	296.34	295.00	-1	12,923	-0.01%
2018/11/22	14	305.89	14	306.18	299.50	0	12,835	0.00%
2018/11/21	13	306.00	14	304.82	312.00	-1	12,672	-0.01%
2018/11/20	6	295.92	6	296.42	295.50	0	12,488	0.00%
2018/11/19	16	292.69	17	292.76	296.00	-1	12,557	-0.01%
2018/11/16	15	301.00	14	299.11	292.00	1	12,504	0.01%
2018/11/15	8	295.25	9	297.67	302.00	-1	12,368	-0.01%
2018/11/14	10	296.55	14	298.39	294.00	-4	12,369	-0.03%
2018/11/13	27	290.15	27	290.59	294.50	0	12,439	0.00%
2018/11/12	10	291.30	10	289.20	297.00	0	12,329	0.00%
2018/11/09	4	293.38	5	291.60	294.00	-1	12,298	-0.01%
2018/11/08	14	302.61	12	301.92	292.50	2	12,225	0.02%
2018/11/07	15	298.30	24	299.75	296.50	-9	12,146	-0.07%
2018/11/06	6	292.17	4	288.88	278.00	2	11,990	0.02%
2018/11/05	29	290.53	30	291.50	299.00	-1	11,952	-0.01%
2018/11/02	16	289.53	16	286.44	287.00	0	11,943	0.00%
2018/11/01	6	269.75	11	268.00	270.00	-5	11,716	-0.04%
2018/10/30	34	219.49	36	219.74	223.50	-2	11,666	-0.02%
2018/10/29	13	206.81	19	209.32	220.50	-6	11,469	-0.05%
2018/10/26	20	211.75	20	212.00	200.50	0	11,380	0.00%
2018/10/25	22	217.39	16	218.75	214.50	6	11,212	0.05%
2018/10/24	27	242.65	26	242.29	238.00	1	11,080	0.01%
2018/10/23	19	249.76	15	249.83	245.50	4	10,927	0.04%
2018/10/22	13	246.54	20	247.33	257.00	-7	10,839	-0.06%
2018/10/19	21	248.93	11	250.36	246.50	10	10,748	0.09%
2018/10/18	22	268.98	14	270.29	265.00	8	10,581	0.08%
2018/10/17	15	265.77	19	267.34	269.50	-4	10,438	-0.04%
2018/10/16	26	266.58	23	267.17	258.50	3	10,298	0.03%
2018/10/15	13	258.35	14	259.07	262.50	-1	10,177	-0.01%
2018/10/12	14	255.64	14	258.86	260.00	0	10,046	0.00%
2018/10/11	24	247.98	29	248.29	246.50	-5	9,807	-0.05%
2018/10/09	40	261.25	40	261.89	267.00	0	9,571	0.00%
2018/10/08	60	262.32	53	256.52	253.00	7	9,293	0.08%
2018/10/05	50	289.37	87	285.63	275.00	-37	9,026	-0.41%
2018/10/04	36	308.04	38	308.07	304.50	-2	8,783	-0.02%
2018/10/03	15	324.10	21	322.62	312.50	-6	8,652	-0.07%
2018/10/02	17	335.24	16	335.03	333.50	1	8,538	0.01%
2018/10/01	10	334.25	8	336.31	339.00	2	8,544	0.02%
2018/09/28	35	332.93	37	332.35	336.50	-2	8,532	-0.02%
2018/09/27	44	337.24	21	334.45	320.00	23	8,366	0.27%
2018/09/26	42	342.51	17	343.71	344.00	25	8,331	0.30%
2018/09/25	35	341.23	57	353.46	348.50	-22	8,202	-0.27%
2018/09/21	32	315.52	40	313.93	331.50	-8	7,889	-0.10%
2018/09/20	30	299.98	7	298.43	301.50	23	7,700	0.30%
2018/09/19	12	296.04	14	297.21	291.50	-2	7,583	-0.03%
2018/09/18	20	294.70	21	295.21	291.50	-1	7,552	-0.01%
2018/09/17	18	311.36	16	310.38	306.00	2	7,493	0.03%
2018/09/14	9	293.44	14	300.29	314.00	-5	7,337	-0.07%
2018/09/13	28	296.13	30	291.90	285.50	-2	7,191	-0.03%
2018/09/12	30	299.92	27	302.76	294.00	3	7,042	0.04%
2018/09/11	34	315.29	37	313.16	314.50	-3	6,854	-0.04%
2018/09/10	13	312.62	17	308.26	301.00	-4	6,685	-0.06%
2018/09/07	32	357.70	19	356.08	334.00	13	6,490	0.20%
2018/09/06	16	362.69	15	351.63	364.50	1	6,290	0.02%
2018/09/05	2	355.00	2	359.25	352.00	0	6,239	0.00%
2018/09/04	7	352.07	7	349.50	354.00	0	6,213	0.00%
2018/09/03	13	367.69	7	354.43	355.00	6	6,117	0.10%
2018/08/31	6	391.83	5	394.90	392.00	1	6,010	0.02%
2018/08/30	6	407.83	10	408.90	405.50	-4	5,953	-0.07%
2018/08/29	11	386.77	14	385.32	394.00	-3	5,874	-0.05%
2018/08/28	7	383.21	9	388.61	384.00	-2	5,878	-0.03%
2018/08/27	5	386.20	3	386.00	389.00	2	5,845	0.03%
2018/08/24	12	371.71	12	369.58	368.00	0	5,848	0.00%
2018/08/23	0	0.00	2	385.00	387.50	-2	5,850	-0.03%
2018/08/22	3	383.67	3	388.83	382.00	0	5,934	0.00%
2018/08/21	2	372.50	2	377.50	393.00	0	5,884	0.00%
2018/08/20	8	380.63	4	363.25	366.00	4	5,792	0.07%
2018/08/17	8	403.50	6	402.33	393.50	2	5,632	0.04%
2018/08/16	7	393.43	7	399.79	409.50	0	5,620	0.00%
2018/08/15	6	402.42	5	403.80	399.50	1	5,601	0.02%
2018/08/14	1	404.50	2	405.75	419.00	-1	5,582	-0.02%
2018/08/13	7	412.93	4	426.75	404.50	3	5,472	0.05%
2018/08/10	3	446.33	5	444.20	449.00	-2	5,458	-0.04%
2018/08/09	10	453.10	8	444.69	438.00	2	5,486	0.04%
2018/08/08	9	480.22	3	465.67	464.50	6	5,522	0.11%
2018/08/07	2	504.50	3	501.67	505.00	-1	5,553	-0.02%
2018/08/06	8	477.94	6	481.42	485.50	2	5,681	0.04%
2018/08/03	3	468.00	3	474.00	475.00	0	5,806	0.00%
2018/08/02	5	479.10	4	479.38	479.00	1	5,715	0.02%
2018/08/01	20	502.73	4	503.50	504.00	16	5,685	0.28%
2018/07/30	2	521.00	2	521.00	523.00	0	5,675	0.00%
2018/07/27	2	539.00	3	532.33	541.00	-1	5,696	-0.02%
2018/07/26	2	532.50	1	540.00	536.00	1	5,742	0.02%
2018/07/25	1	517.00	10	526.10	530.00	-9	5,681	-0.16%
2018/07/24	3	500.67	5	508.20	513.00	-2	5,654	-0.04%
2018/07/23	9	488.61	1	495.00	498.00	8	5,649	0.14%
2018/07/20	6	526.83	6	527.67	511.00	0	5,609	0.00%
2018/07/19	2	519.50	7	524.43	534.00	-5	5,531	-0.09%
2018/07/18	1	506.00	5	506.20	504.00	-4	5,504	-0.07%
2018/07/17	2	506.00	1	512.00	500.00	1	5,495	0.02%
2018/07/16	1	517.00	10	520.30	520.00	-9	5,490	-0.16%
2018/07/13	13	515.38	19	520.32	512.00	-6	5,569	-0.11%
2018/07/12	8	510.13	1	520.00	510.00	7	5,587	0.13%
2018/07/11	3	509.67	0	0.00	514.00	3	5,616	0.05%
2018/07/10	6	522.50	0	0.00	521.00	6	5,676	0.11%
2018/07/09	2	507.50	1	520.00	513.00	1	5,778	0.02%
2018/07/06	8	474.50	16	473.38	493.50	-8	5,705	-0.14%
2018/07/05	1	458.00	3	464.17	449.00	-2	5,618	-0.04%
2018/07/04	14	463.18	2	456.50	455.00	12	5,605	0.21%
2018/07/03	3	485.50	7	486.29	485.50	-4	5,552	-0.07%
2018/07/02	3	494.83	3	496.67	482.00	0	5,554	0.00%
2018/06/29	6	501.08	5	502.80	507.00	1	5,526	0.02%
2018/06/28	7	513.86	0	0.00	505.00	7	5,486	0.13%
2018/06/27	4	506.75	9	520.78	528.00	-5	5,472	-0.09%
2018/06/26	6	504.00	7	510.57	501.00	-1	5,420	-0.02%
2018/06/25	7	488.36	5	489.10	490.50	2	5,367	0.04%
2018/06/22	2	501.25	1	495.00	492.00	1	5,387	0.02%
2018/06/21	4	504.75	4	505.75	514.00	0	5,355	0.00%
2018/06/20	3	493.83	13	489.42	491.50	-10	5,376	-0.19%
2018/06/19	2	517.50	3	510.67	505.00	-1	5,417	-0.02%
2018/06/15	3	527.00	1	523.00	519.00	2	5,434	0.04%
2018/06/14	3	515.67	5	525.60	529.00	-2	5,431	-0.04%
2018/06/13	5	526.60	0	0.00	516.00	5	5,460	0.09%
2018/06/12	3	554.67	1	551.00	546.00	2	5,540	0.04%
2018/06/11	2	544.50	1	548.00	551.00	1	5,489	0.02%
2018/06/08	3	541.00	4	544.00	542.00	-1	5,448	-0.02%
2018/06/07	1	570.00	0	0.00	554.00	1	5,420	0.02%
2018/06/06	2	566.00	3	566.67	567.00	-1	5,440	-0.02%
2018/06/05	2	557.50	2	550.00	560.00	0	5,434	0.00%
2018/06/04	2	564.50	1	569.00	564.00	1	5,369	0.02%
2018/06/01	6	580.00	1	579.00	571.00	5	5,380	0.09%
2018/05/31	12.2	609.62	10	603.60	593.00	2.2	5,309	0.04%
2018/05/30	2	599.50	5	607.20	621.00	-3	5,183	-0.06%
2018/05/29	3	584.00	3	585.67	584.00	0	5,073	0.00%
2018/05/28	4	580.75	1	586.00	575.00	3	5,012	0.06%
2018/05/25	1	539.00	4	552.75	568.00	-3	4,972	-0.06%
2018/05/24	4	535.50	5	540.40	544.00	-1	4,904	-0.02%
2018/05/23	8	541.88	6	538.50	538.00	2	4,852	0.04%
2018/05/22	5	553.60	4	552.00	542.00	1	4,766	0.02%
2018/05/21	3	563.00	0	0.00	561.00	3	4,740	0.06%
2018/05/18	11	560.36	9	556.44	561.00	2	4,711	0.04%
2018/05/17	10	584.40	10	570.70	560.00	0	4,688	0.00%
2018/05/16	19	609.42	11	603.18	580.00	8	4,606	0.17%
2018/05/15	11	592.55	10.1	583.28	580.00	1	4,474	0.02%
2018/05/14	7	552.57	6	574.17	583.00	1	4,405	0.02%
2018/05/11	15	526.33	20	528.25	530.00	-5	4,252	-0.12%
2018/05/10	3	501.00	2	499.50	500.00	1	4,107	0.02%
2018/05/09	5	507.60	5	514.00	500.00	0	4,106	0.00%
2018/05/08	3	495.33	5	506.80	497.00	-2	4,061	-0.05%
2018/05/07	2	480.25	4	487.63	490.50	-2	4,035	-0.05%
2018/05/04	4	478.63	1	471.00	474.00	3	4,039	0.07%
2018/05/03	2	493.00	6	516.50	491.00	-4	4,058	-0.10%
2018/05/02	6	488.33	14	490.29	492.50	-8	4,034	-0.20%
2018/04/30	4	484.25	1	480.50	483.00	3	4,050	0.07%
2018/04/27	8	487.69	3	488.67	488.00	5	4,112	0.12%
2018/04/26	2	488.25	6	490.50	477.50	-4	4,229	-0.09%
2018/04/25	19	479.92	21	479.64	475.50	-2	4,248	-0.05%
2018/04/24	9	481.17	2	478.50	475.00	7	4,281	0.16%
2018/04/23	5	511.00	0	0.00	508.00	5	4,248	0.12%
2018/04/20	3	516.67	3	520.67	508.00	0	4,268	0.00%
2018/04/19	14	541.71	11	546.73	523.00	3	4,248	0.07%
2018/04/18	1	511.00	0	0.00	520.00	1	4,163	0.02%
2018/04/17	1	505.00	0	0.00	505.00	1	4,186	0.02%
2018/04/16	2	498.50	5	506.60	519.00	-3	4,225	-0.07%
2018/04/13	10	500.65	10	504.70	493.00	0	4,196	0.00%
2018/04/12	0	0.00	12	472.00	475.00	-12	4,055	-0.30%
2018/04/11	5	467.40	2	468.75	465.00	3	4,120	0.07%
2018/04/10	5	470.10	1	477.00	458.50	4	4,164	0.10%
2018/04/09	0	0.00	1	468.00	472.00	-1	4,251	-0.02%
2018/04/03	1.1	449.69	5	454.70	464.00	-4	4,209	-0.09%
2018/04/02	8	447.63	1	449.50	449.50	7	4,213	0.17%
2018/03/31	3	455.83	11	455.68	455.00	-8	4,237	-0.19%
2018/03/30	0	0.00	1	469.50	470.00	-1	4,282	-0.02%
2018/03/29	0	0.00	1	469.00	463.50	-1	4,333	-0.02%
2018/03/28	3	462.33	0	0.00	464.00	3	4,310	0.07%
2018/03/27	10	470.40	9	465.39	472.00	1	4,289	0.02%
2018/03/26	6	448.75	1	442.00	452.00	5	4,301	0.12%
2018/03/23	4	454.00	0	0.00	443.50	4	4,316	0.09%
2018/03/22	5	474.00	6	475.50	469.00	-1	4,303	-0.02%
2018/03/21	1	459.50	4	466.13	459.50	-3	4,226	-0.07%
2018/03/20	4	454.63	6	456.00	458.00	-2	4,227	-0.05%
2018/03/19	12	460.08	6.2	462.51	449.50	5.9	4,232	0.14%
2018/03/16	4	459.00	4	462.38	460.00	0	4,192	0.00%
2018/03/15	0	0.00	1	443.00	443.00	-1	4,104	-0.02%
2018/03/13	1	449.00	1	445.50	443.00	0	4,320	0.00%
2018/03/12	2	445.00	3	444.50	440.00	-1	4,373	-0.02%
2018/03/09	2	430.50	2	432.25	426.50	0	4,372	0.00%
2018/03/07	7	422.07	9	420.72	422.50	-2	4,473	-0.04%
2018/03/06	1	415.50	0	0.00	417.00	1	4,507	0.02%
2018/03/05	1	408.50	1	402.00	402.00	0	4,602	0.00%
2018/03/02	2	411.25	2	409.00	409.00	0	4,618	0.00%
2018/02/27	1	424.00	1	426.00	426.00	0	4,686	0.00%
2018/02/26	2	421.75	2	425.75	419.00	0	4,705	0.00%
2018/02/22	1	416.00	1	419.00	424.00	0	4,884	0.00%
2018/02/12	0	0.00	1	410.00	405.50	-1	5,021	-0.02%
2018/02/09	9	393.83	3	394.00	402.00	6	5,047	0.12%
2018/02/08	4	428.63	7	421.00	415.00	-3	5,024	-0.06%
2018/02/07	3	421.33	6	426.25	433.00	-3	5,016	-0.06%
2018/02/06	6	400.42	36	412.94	394.00	-30	5,086	-0.59%
2018/02/05	5	429.10	2	435.00	437.00	3	5,229	0.06%
2018/02/02	2	446.50	1	443.50	445.00	1	5,378	0.02%
2018/01/31	2.5	440.40	3	440.83	446.00	-0.5	5,546	-0.01%
2018/01/30	3	441.50	3	440.67	440.50	0	5,568	0.00%
2018/01/26	4	452.38	3	438.83	438.00	1	5,604	0.02%
2018/01/25	2.3	459.83	5	459.00	452.50	-2.7	5,576	-0.05%
2018/01/24	2	469.75	2	470.75	468.50	0	5,552	0.00%
2018/01/23	10.2	477.69	5	473.60	467.50	5.2	5,557	0.09%
2018/01/22	10	458.95	11	463.86	479.00	-1	5,541	-0.02%
2018/01/19	3	440.50	3	442.50	442.00	0	5,490	0.00%
2018/01/18	7	442.64	9	439.61	439.00	-2	5,512	-0.04%
2018/01/17	2	428.00	1	427.50	427.50	1	5,514	0.02%
2018/01/16	1	430.09	13	436.35	433.00	-12	5,546	-0.22%
2018/01/15	7	430.93	2	431.25	432.00	5	5,556	0.09%
2018/01/12	8.3	432.82	1	433.00	433.00	7.3	5,644	0.13%
2018/01/11	4	420.38	4	424.38	431.50	0	5,738	0.00%
2018/01/10	9	435.17	1	417.00	417.00	8	5,738	0.14%
2018/01/09	4	443.13	13	443.42	445.50	-9	5,716	-0.16%
2018/01/08	11	433.14	1	437.00	435.00	10	5,727	0.17%
2018/01/05	14	438.96	12	438.75	433.50	2	5,733	0.03%
2018/01/04	21	430.45	41	433.04	430.00	-20	5,747	-0.35%
2018/01/03	78	426.04	56	422.59	429.00	22	5,736	0.38%
2018/01/02	3	398.33	1	397.50	399.00	2	5,672	0.04%

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－15天前

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－16天前

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

電價調漲效應現！半導體業毛利遇壓北美廠比台灣便宜UDN聯合新聞網－16天前

環球晶

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

環球晶

券商分點績效/獲利分析

元大-文心興安券商分點個股進出
元大-文心興安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-文心興安 券商分點個股進出 元大-文心興安 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-文心興安券商分點個股進出
元大-文心興安券商分點全部個股操作績效/獲利分析