環球晶 (6488)-永豐金-敦南券商分點個股進出

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
504
漲跌
▼8
漲幅
-1.56%
成交量
2,170張
產業
上櫃半導體類股▼1.81%
1300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－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/05/09	1.1	505.68	0	0.00	504.00	1.1	2,383	0.05%
2024/05/08	9.4	514.01	4	522.50	512.00	5.4	2,359	0.23%
2024/05/07	2.2	524.53	0	0.00	527.00	2.2	2,318	0.09%
2024/05/03	1	521.00	0	0.00	520.00	1	2,218	0.05%
2024/05/02	3.1	517.00	0.4	518.75	514.00	2.7	2,206	0.12%
2024/04/30	0.2	522.00	4.6	522.10	522.00	-4.5	2,189	-0.20%
2024/04/29	0	0.00	1	516.00	518.00	-1	2,193	-0.05%
2024/04/26	8	511.00	9.1	513.91	511.00	-1.1	2,197	-0.05%
2024/04/25	11.4	508.93	0	0.00	507.00	11.4	2,201	0.52%
2024/04/24	1	515.00	2.1	524.95	525.00	-1.1	2,208	-0.05%
2024/04/23	0.1	506.00	0	0.00	504.00	0.1	2,218	0.00%
2024/04/22	1.4	504.42	3	514.97	503.00	-1.6	2,215	-0.07%
2024/04/19	5.6	528.02	1	527.00	520.00	4.6	2,190	0.21%
2024/04/18	0	549.00	0.1	549.00	547.00	-0.1	2,135	0.00%
2024/04/17	0	0.00	3	542.00	544.00	-3	2,128	-0.14%
2024/04/16	2.5	536.46	1.1	535.18	535.00	1.4	2,109	0.06%
2024/04/15	3.4	549.62	1	549.00	545.00	2.4	2,076	0.12%
2024/04/12	0.1	550.00	1.3	553.85	545.00	-1.2	2,053	-0.06%
2024/04/11	4.1	547.58	0.7	549.14	545.00	3.4	2,023	0.17%
2024/04/10	2	555.50	1.3	554.20	553.00	0.8	2,012	0.04%
2024/04/09	7.3	551.18	1.8	553.54	551.00	5.5	2,031	0.27%
2024/04/08	3.1	548.67	1	550.00	551.00	2.1	2,025	0.10%
2024/04/03	0.1	552.15	0	557.00	555.00	0.1	2,018	0.00%
2024/04/02	6.3	559.46	2	561.00	558.00	4.3	2,034	0.21%
2024/04/01	9.3	563.51	1	567.00	563.00	8.3	2,051	0.40%
2024/03/29	0.1	551.75	6.7	578.97	580.00	-6.6	2,023	-0.32%
2024/03/28	0.4	553.43	2.1	552.63	555.00	-1.7	1,949	-0.09%
2024/03/27	15.5	545.87	2	542.00	548.00	13.5	1,912	0.71%
2024/03/26	8.8	569.78	1	565.00	565.00	7.8	1,809	0.43%
2024/03/25	18.1	583.01	0	0.00	582.00	18.1	1,778	1.02%
2024/03/22	13.6	591.89	0	0.00	592.00	13.6	1,772	0.77%
2024/03/21	1	607.00	16.6	609.29	607.00	-15.6	1,757	-0.88%
2024/03/20	0.2	597.75	26.2	600.68	594.00	-26	1,768	-1.47%
2024/03/19	2.1	590.03	2.2	595.00	593.00	-0.1	1,744	-0.01%
2024/03/18	1	577.00	0	580.00	576.00	1	1,727	0.06%
2024/03/15	15.2	576.71	0.4	577.00	576.00	14.8	1,790	0.83%
2024/03/14	7.2	588.54	0	594.00	592.00	7.2	1,753	0.41%
2024/03/13	1.3	604.92	7.2	602.97	609.00	-5.9	1,739	-0.34%
2024/03/12	0	0.00	8	612.00	612.00	-8	1,717	-0.47%
2024/03/11	0.3	606.00	0	0.00	608.00	0.3	1,713	0.02%
2024/03/08	34.8	609.38	40.7	623.66	606.00	-5.9	1,720	-0.34%
2024/03/07	15.6	592.29	13.3	596.28	596.00	2.2	1,631	0.14%
2024/03/06	0	572.00	0	0.00	576.00	0	1,599	0.00%
2024/03/05	6.1	572.07	1.1	575.09	575.00	5	1,628	0.31%
2024/03/04	0	0.00	1.1	566.19	572.00	-1.1	1,665	-0.07%
2024/03/01	0.1	558.92	1	561.00	560.00	-0.9	1,729	-0.05%
2024/02/29	1.1	557.24	1	560.00	558.00	0.1	1,719	0.00%
2024/02/27	2.4	560.28	0	0.00	555.00	2.4	1,691	0.14%
2024/02/26	0	571.00	0.1	576.03	575.00	-0.1	1,691	-0.01%
2024/02/23	0.6	570.68	2	573.00	568.00	-1.4	1,688	-0.09%
2024/02/22	0	0.00	3.1	568.68	575.00	-3.1	1,685	-0.18%
2024/02/20	0.4	556.00	0	0.00	560.00	0.4	1,680	0.02%
2024/02/19	2	560.01	2	563.00	560.00	0	1,688	0.00%
2024/02/16	1	549.11	7	559.43	562.00	-6	1,715	-0.35%
2024/02/15	14	554.90	6.2	573.37	555.00	7.8	1,696	0.46%
2024/02/05	2.2	581.54	0	0.00	579.00	2.2	1,651	0.13%
2024/02/02	2.1	579.05	6	580.00	579.00	-3.9	1,653	-0.23%
2024/02/01	6	577.34	0	580.00	577.00	6	1,665	0.36%
2024/01/31	7.4	579.90	0	582.00	579.00	7.4	1,705	0.43%
2024/01/30	6	588.16	0	0.00	586.00	6	1,721	0.35%
2024/01/29	0	0.00	0.2	588.00	588.00	-0.2	1,764	-0.01%
2024/01/26	0.1	586.00	4.2	584.10	584.00	-4.1	1,792	-0.23%
2024/01/24	0	595.00	0	0.00	592.00	0	1,843	0.00%
2024/01/23	0	0.00	0.2	595.50	597.00	-0.2	1,844	-0.01%
2024/01/22	0	590.00	1.1	587.31	589.00	-1.1	1,831	-0.06%
2024/01/19	1.1	574.73	0	0.00	582.00	1.1	1,830	0.06%
2024/01/18	0.1	576.00	0.1	577.00	580.00	0	1,820	0.00%
2024/01/17	1.1	578.40	0	0.00	577.00	1.1	1,797	0.06%
2024/01/16	2.1	592.00	1.1	599.48	591.00	1	1,767	0.06%
2024/01/15	0	0.00	1	601.00	603.00	-1	1,751	-0.06%
2024/01/12	0.1	593.00	0.2	594.00	598.00	-0.1	1,745	-0.01%
2024/01/11	0	0.00	0.4	599.08	601.00	-0.4	1,737	-0.02%
2024/01/10	0.1	585.00	0	0.00	588.00	0.1	1,727	0.00%
2024/01/09	0.1	587.00	2	591.00	589.00	-2	1,729	-0.11%
2024/01/08	2.3	586.09	0	590.00	586.00	2.3	1,727	0.13%
2024/01/05	0	586.00	0.3	590.00	584.00	-0.3	1,726	-0.01%
2024/01/04	0.4	577.86	0	0.00	579.00	0.4	1,719	0.02%
2024/01/03	9.8	569.71	1	563.00	573.00	8.8	1,725	0.51%
2024/01/02	7.3	579.97	2.7	580.48	580.00	4.6	1,688	0.27%
2023/12/29	5.4	587.91	0	0.00	587.00	5.4	1,674	0.32%
2023/12/28	7.5	587.63	2.1	585.71	588.00	5.4	1,668	0.32%
2023/12/27	11.3	600.31	0.1	598.17	598.00	11.1	1,629	0.68%
2023/12/26	0	0.00	0.2	613.00	615.00	-0.2	1,595	-0.01%
2023/12/25	20.4	605.80	0	0.00	608.00	20.4	1,600	1.28%
2023/12/22	11.1	608.01	0	0.00	612.00	11.1	1,587	0.70%
2023/12/21	4.2	603.78	0	612.00	614.00	4.2	1,576	0.26%
2023/12/20	4	614.00	0	616.00	613.00	4	1,570	0.25%
2023/12/19	1.8	616.94	0	614.00	615.00	1.8	1,553	0.12%
2023/12/18	2	617.64	1.1	622.55	626.00	0.9	1,534	0.06%
2023/12/15	0	0.00	2	627.05	628.00	-2	1,520	-0.13%
2023/12/14	5	613.00	1	615.00	613.00	4	1,461	0.27%
2023/12/13	14.3	609.02	1.1	612.73	610.00	13.2	1,447	0.91%
2023/12/12	3	616.98	79.1	612.09	622.00	-76.1	1,439	-5.29%
2023/12/11	1	585.00	2	587.99	589.00	-1	1,389	-0.07%
2023/12/08	2.5	584.40	0.2	583.00	579.00	2.4	1,389	0.17%
2023/12/07	5.3	575.18	2.1	579.95	575.00	3.2	1,380	0.23%
2023/12/06	5.1	587.21	1	599.00	587.00	4.1	1,365	0.30%
2023/12/05	1	594.00	6.2	594.80	594.00	-5.2	1,361	-0.38%
2023/12/04	19	590.26	19.2	591.15	589.00	-0.2	1,333	-0.02%
2023/12/01	13	580.00	1	581.04	582.00	12	1,308	0.91%
2023/11/30	2.3	587.05	2.1	585.28	584.00	0.2	1,291	0.02%
2023/11/29	2.2	581.61	4.2	588.09	584.00	-2	1,259	-0.16%
2023/11/28	2.2	570.34	14.9	573.63	580.00	-12.7	1,217	-1.04%
2023/11/27	0	0.00	0.2	536.14	537.00	-0.2	1,148	-0.01%
2023/11/24	2.3	535.00	1	532.11	535.00	1.3	1,140	0.11%
2023/11/22	0.1	526.38	4.5	528.60	525.00	-4.4	1,130	-0.39%
2023/11/21	0	529.50	0.1	531.00	532.00	-0.1	1,120	-0.01%
2023/11/20	5.1	527.37	7	526.00	526.00	-1.9	1,126	-0.17%
2023/11/17	1	535.00	4.2	532.04	532.00	-3.2	1,131	-0.28%
2023/11/16	1.1	530.10	1.3	530.85	536.00	-0.2	1,127	-0.02%
2023/11/15	0	0.00	2.1	530.97	532.00	-2.1	1,113	-0.19%
2023/11/14	0	0.00	10	520.00	522.00	-10	1,082	-0.92%
2023/11/13	0.2	522.00	1.2	521.96	522.00	-1	1,087	-0.09%
2023/11/10	1	515.95	0	0.00	515.00	1	1,084	0.09%
2023/11/09	0	506.75	4	512.75	514.00	-4	1,090	-0.36%
2023/11/08	7.5	514.14	2	516.50	512.00	5.5	1,091	0.50%
2023/11/07	0	518.00	3	520.00	521.00	-3	1,048	-0.29%
2023/11/06	0	0.00	12	516.09	520.00	-12	1,042	-1.16%
2023/11/03	1	509.00	0	506.00	510.00	1	1,007	0.10%
2023/11/02	5.1	501.58	6.3	501.26	506.00	-1.3	1,005	-0.12%
2023/11/01	1	493.98	7.4	494.04	499.50	-6.4	989	-0.65%
2023/10/31	0.4	480.34	0.3	480.82	474.50	0.1	959	0.01%
2023/10/30	1	475.59	0.4	478.53	481.50	0.6	998	0.06%
2023/10/27	8.1	472.22	0.1	474.00	470.00	8.1	1,007	0.80%
2023/10/26	6	464.01	0.2	464.50	462.50	5.8	1,009	0.57%
2023/10/24	1.1	473.54	1	472.00	474.50	0.1	1,024	0.01%
2023/10/23	2.1	475.46	0	0.00	472.00	2.1	1,044	0.20%
2023/10/19	0	476.75	0	0.00	478.00	0	1,079	0.00%
2023/10/18	3	476.00	0	0.00	477.00	3	1,097	0.28%
2023/10/17	0	480.50	0.1	478.50	478.00	0	1,099	0.00%
2023/10/16	0.1	475.50	2	478.00	478.00	-1.9	1,122	-0.17%
2023/10/13	0.2	479.42	0.1	480.00	481.00	0.1	1,171	0.01%
2023/10/12	6.1	481.46	3.4	476.89	481.00	2.7	1,194	0.23%
2023/10/11	0	0.00	0.9	471.81	471.50	-0.9	1,224	-0.07%
2023/10/05	1.1	456.09	1	459.00	461.00	0.1	1,284	0.01%
2023/10/04	1	456.99	0	0.00	453.50	1	1,285	0.08%
2023/10/03	1	463.00	0	0.00	462.00	1	1,280	0.08%
2023/10/02	2	457.00	1	462.00	463.00	1	1,292	0.08%
2023/09/28	1.2	456.51	0	0.00	453.50	1.2	1,294	0.09%
2023/09/27	0	463.67	0	0.00	462.00	0	1,285	0.00%
2023/09/26	0	470.50	0	0.00	466.50	0	1,287	0.00%
2023/09/25	0	475.00	0	0.00	474.00	0	1,288	0.00%
2023/09/21	0	471.50	0.8	471.00	468.50	-0.8	1,285	-0.06%
2023/09/20	0	476.25	1.2	474.42	472.50	-1.2	1,285	-0.09%
2023/09/19	1	480.50	0	0.00	480.50	1	1,285	0.08%
2023/09/18	1.3	482.09	0	0.00	483.00	1.3	1,295	0.10%
2023/09/15	0	0.00	1.5	484.24	483.00	-1.5	1,319	-0.12%
2023/09/14	1.1	466.14	0.2	475.67	478.50	0.9	1,303	0.07%
2023/09/13	2.5	460.49	0	0.00	461.00	2.5	1,287	0.20%
2023/09/12	1.1	466.14	0	0.00	465.50	1.1	1,286	0.09%
2023/09/11	0.1	464.50	1	463.50	462.50	-0.9	1,286	-0.07%
2023/09/08	1.1	461.09	0.2	463.50	459.00	0.9	1,289	0.07%
2023/09/07	0.1	470.55	2	472.50	468.00	-1.9	1,303	-0.14%
2023/09/06	0	0.00	1	472.50	473.00	-1	1,307	-0.08%
2023/09/04	0.1	475.00	0.1	474.50	474.00	0	1,318	0.00%
2023/09/01	1	462.00	1	467.00	467.00	0	1,326	0.00%
2023/08/31	1.2	459.60	1	463.98	459.00	0.2	1,325	0.01%
2023/08/30	0.1	466.00	0	0.00	463.50	0.1	1,321	0.01%
2023/08/29	0.1	461.00	0	0.00	461.50	0.1	1,329	0.01%
2023/08/28	0	0.00	0	466.00	465.00	0	1,323	0.00%
2023/08/25	0	456.25	0	0.00	454.50	0	1,325	0.00%
2023/08/24	1.4	459.22	1.1	459.95	461.00	0.3	1,337	0.02%
2023/08/23	2	458.75	0.1	458.15	460.00	1.9	1,364	0.14%
2023/08/22	0	449.75	0	0.00	447.50	0	1,385	0.00%
2023/08/21	0.2	450.22	2.1	447.43	447.00	-1.9	1,398	-0.14%
2023/08/18	1	456.01	0	0.00	456.00	1	1,396	0.07%
2023/08/17	1	454.00	0	0.00	457.50	1	1,405	0.07%
2023/08/16	1.2	452.58	0	452.00	451.00	1.2	1,404	0.09%
2023/08/15	1.4	462.79	0.1	465.10	458.00	1.3	1,403	0.10%
2023/08/14	1.4	464.63	0	0.00	463.50	1.4	1,414	0.10%
2023/08/11	0	474.00	0	0.00	472.50	0	1,414	0.00%
2023/08/10	1	472.53	0	0.00	472.00	1	1,428	0.07%
2023/08/09	0.2	481.50	0	0.00	479.00	0.2	1,421	0.01%
2023/08/08	1.2	484.50	0.2	484.80	481.00	1	1,423	0.07%
2023/08/07	2.1	495.36	0	0.00	495.00	2.1	1,406	0.15%
2023/08/04	0.1	502.83	0	0.00	501.00	0.1	1,408	0.01%
2023/08/02	2.3	503.02	2.7	503.11	499.00	-0.4	1,403	-0.03%
2023/08/01	0	512.00	0	0.00	512.00	0	1,369	0.00%
2023/07/31	0.1	514.33	0	0.00	514.00	0.1	1,359	0.00%
2023/07/28	0	0.00	1	517.00	519.00	-1	1,357	-0.07%
2023/07/27	0	0.00	2	512.50	512.00	-2	1,391	-0.14%
2023/07/26	1.7	509.88	3	512.00	506.00	-1.3	1,391	-0.09%
2023/07/25	0	525.00	0.1	527.00	523.00	-0.1	1,383	-0.01%
2023/07/24	2.1	507.62	1	510.00	508.00	1.1	1,366	0.08%
2023/07/21	1	503.06	1.2	511.55	511.00	-0.2	1,369	-0.02%
2023/07/20	1	523.00	2.1	522.46	520.00	-1.1	1,369	-0.08%
2023/07/19	2.1	521.73	0	0.00	517.00	2.1	1,359	0.15%
2023/07/18	2.4	531.12	1.2	533.79	542.00	1.2	1,334	0.09%
2023/07/17	0	530.83	1	532.00	530.00	-1	1,298	-0.07%
2023/07/14	0	0.00	8.1	526.57	532.00	-8.1	1,315	-0.61%
2023/07/13	0	0.00	3	517.00	514.00	-3	1,286	-0.23%
2023/07/12	4.1	516.59	8.4	514.15	515.00	-4.3	1,264	-0.34%
2023/07/10	2	490.00	0	0.00	490.00	2	1,249	0.16%
2023/07/07	2	492.50	0	0.00	491.00	2	1,255	0.16%
2023/07/06	2.1	496.50	0	0.00	493.50	2.1	1,253	0.17%
2023/07/04	3.1	501.61	0.1	505.00	503.00	3.1	1,266	0.24%
2023/07/03	2	497.50	1	498.00	498.00	1	1,267	0.08%
2023/06/30	0	497.75	0	0.00	497.00	0	1,292	0.00%
2023/06/29	0	495.00	0.1	497.00	498.00	0	1,293	0.00%
2023/06/28	1.1	492.50	0	0.00	491.00	1.1	1,313	0.08%
2023/06/27	1	489.00	0	493.50	494.00	1	1,336	0.07%
2023/06/26	3	490.17	0	0.00	491.50	3	1,335	0.22%
2023/06/21	0.3	497.63	0	0.00	493.50	0.3	1,335	0.02%
2023/06/19	1.1	511.26	0	0.00	511.00	1.1	1,367	0.08%
2023/06/16	0.1	514.00	3	513.33	513.00	-3	1,372	-0.21%
2023/06/15	0	0.00	2	515.01	516.00	-2	1,368	-0.15%
2023/06/14	1.1	512.11	1	514.00	512.00	0.1	1,409	0.00%
2023/06/13	2.3	517.54	3.1	516.57	518.00	-0.8	1,462	-0.05%
2023/06/12	1.1	511.01	0	0.00	509.00	1.1	1,466	0.07%
2023/06/09	5	511.00	0	0.00	511.00	5	1,481	0.34%
2023/06/08	2	509.99	3	507.00	507.00	-1	1,496	-0.07%
2023/06/07	0.2	511.94	0.3	512.92	514.00	0	1,504	0.00%
2023/06/06	2	512.01	2	512.00	511.00	0	1,506	0.00%
2023/06/05	0	0.00	3.1	511.03	513.00	-3.1	1,515	-0.20%
2023/06/02	3.1	502.38	0	0.00	505.00	3.1	1,531	0.20%
2023/05/30	0	0.00	0.1	506.00	509.00	-0.1	1,566	-0.01%
2023/05/29	0	0.00	6.2	508.69	507.00	-6.2	1,584	-0.39%
2023/05/26	0	499.25	0	0.00	499.00	0	1,568	0.00%
2023/05/25	4	490.50	0	0.00	491.50	4	1,559	0.26%
2023/05/24	0	488.00	0	0.00	492.00	0	1,566	0.00%
2023/05/23	0	0.00	2.1	488.97	491.00	-2.1	1,569	-0.13%
2023/05/22	1.1	481.66	1	484.00	482.00	0.1	1,564	0.01%
2023/05/19	0.1	485.17	0	0.00	484.50	0.1	1,568	0.01%
2023/05/18	2	485.75	3.3	485.18	484.50	-1.3	1,564	-0.08%
2023/05/17	2	475.00	1.1	477.38	476.50	0.9	1,561	0.06%
2023/05/16	2	476.25	0.1	477.50	475.50	1.9	1,568	0.12%
2023/05/15	1	465.99	1	466.00	465.00	0	1,582	0.00%
2023/05/12	0.3	465.37	0	0.00	464.00	0.3	1,595	0.02%
2023/05/11	2.2	469.42	2	467.50	466.50	0.2	1,594	0.01%
2023/05/10	2.3	471.17	7	472.07	471.00	-4.7	1,612	-0.29%
2023/05/09	1	477.52	0	0.00	477.00	1	1,620	0.06%
2023/05/08	9	481.17	0.1	480.50	479.50	8.9	1,648	0.54%
2023/05/04	0	473.50	0	0.00	475.00	0	1,707	0.00%
2023/05/03	1.3	474.38	5	476.00	472.50	-3.7	1,713	-0.22%
2023/05/02	2	490.00	0.2	485.83	491.00	1.9	1,702	0.11%
2023/04/28	0	486.00	0.1	487.50	481.00	-0.1	1,778	-0.01%
2023/04/27	0	0.00	1.1	476.01	482.00	-1.1	1,788	-0.06%
2023/04/26	0.2	471.70	0	0.00	476.50	0.2	1,821	0.01%
2023/04/25	0	477.46	0	0.00	478.50	0	1,846	0.00%
2023/04/24	0	476.83	0	0.00	477.00	0	1,855	0.00%
2023/04/21	0.1	480.50	0	0.00	477.00	0.1	1,880	0.00%
2023/04/20	1.1	483.00	0	0.00	482.00	1.1	1,892	0.06%
2023/04/19	0.3	488.46	0.1	494.00	481.00	0.2	1,930	0.01%
2023/04/18	1.1	500.10	0	0.00	497.50	1.1	1,898	0.06%
2023/04/17	1.1	508.04	0	0.00	507.00	1.1	1,900	0.06%
2023/04/14	1.1	517.03	0	0.00	514.00	1.1	1,911	0.06%
2023/04/13	1.2	513.89	0	0.00	517.00	1.2	1,919	0.06%
2023/04/12	1.1	516.05	0	0.00	518.00	1.1	1,901	0.06%
2023/04/11	0	0.00	0.1	522.00	522.00	-0.1	1,904	-0.01%
2023/04/10	0.1	519.00	0	0.00	519.00	0.1	1,914	0.01%
2023/04/07	0	515.00	0	0.00	513.00	0	1,899	0.00%
2023/04/06	0.2	513.09	0.1	514.00	512.00	0.1	1,899	0.00%
2023/03/31	0	0.00	1.6	524.54	518.00	-1.6	1,918	-0.08%
2023/03/30	1	511.00	1	515.00	515.00	0	1,905	0.00%
2023/03/29	2.2	512.47	9	516.22	511.00	-6.9	1,915	-0.36%
2023/03/28	1.2	515.52	2.1	515.27	517.00	-0.9	1,917	-0.05%
2023/03/27	0	0.00	5	526.20	528.00	-5	1,907	-0.26%
2023/03/24	0.2	525.99	3	527.00	525.00	-2.8	1,921	-0.15%
2023/03/23	0.1	523.00	0	0.00	526.00	0.1	1,916	0.00%
2023/03/22	2.2	522.80	1	519.00	523.00	1.2	1,904	0.06%
2023/03/21	1.1	508.91	0	0.00	509.00	1.1	1,883	0.06%
2023/03/20	0	505.33	5	504.00	506.00	-5	1,889	-0.26%
2023/03/17	2.1	503.05	0	0.00	502.00	2.1	1,896	0.11%
2023/03/16	2	502.50	0.1	502.00	505.00	2	1,864	0.10%
2023/03/15	1	492.51	0	0.00	487.50	1	1,844	0.06%
2023/03/14	0.2	491.79	5	492.00	488.50	-4.8	1,835	-0.26%
2023/03/13	1.2	495.34	1	496.50	497.00	0.2	1,835	0.01%
2023/03/10	5.1	504.22	0.1	505.00	504.00	5	1,829	0.27%
2023/03/09	1	515.04	0	0.00	514.00	1	1,864	0.06%
2023/03/08	0.1	513.15	0	0.00	517.00	0.1	1,879	0.01%
2023/03/07	1.1	516.00	3	515.33	515.00	-1.9	1,900	-0.10%
2023/03/06	3	510.00	0	0.00	510.00	3	1,897	0.16%
2023/03/03	0.1	508.71	2	507.00	504.00	-1.9	1,917	-0.10%
2023/03/02	0	509.78	0	0.00	508.00	0	1,953	0.00%
2023/03/01	1	509.00	0	0.00	512.00	1	1,982	0.05%
2023/02/24	0.1	517.60	3	518.00	512.00	-3	1,982	-0.15%
2023/02/22	1	510.02	0.7	508.30	511.00	0.4	2,040	0.02%
2023/02/20	1	519.02	0.1	520.00	521.00	0.9	2,164	0.04%
2023/02/17	2	517.01	0	518.00	517.00	2	2,283	0.09%
2023/02/16	8	518.88	5	521.00	519.00	3	2,347	0.13%
2023/02/15	0.1	517.56	0.1	518.00	513.00	0	2,482	0.00%
2023/02/14	3.1	520.98	8	521.75	524.00	-5	2,580	-0.19%
2023/02/13	0.1	519.44	10	520.50	523.00	-9.9	2,613	-0.38%
2023/02/10	0.1	533.78	0	0.00	531.00	0.1	2,653	0.00%
2023/02/09	5	541.80	3	538.00	543.00	2	2,682	0.07%
2023/02/08	2.1	537.56	0.1	540.00	540.00	1.9	2,716	0.07%
2023/02/07	3	529.00	1	527.00	526.00	2	2,755	0.07%
2023/02/06	2.3	522.27	2	531.00	524.00	0.3	2,853	0.01%
2023/02/03	2.2	542.89	0	0.00	542.00	2.2	2,857	0.08%
2023/02/02	0	0.00	4.1	538.34	547.00	-4.1	2,880	-0.14%
2023/02/01	0	0.00	0.1	524.00	527.00	-0.1	2,873	0.00%
2023/01/31	1	521.96	0	0.00	523.00	1	2,892	0.04%
2023/01/30	5	518.00	5.2	520.70	530.00	-0.2	2,883	-0.01%
2023/01/17	6	493.42	1	489.50	493.00	5	2,823	0.18%
2023/01/16	0.1	489.00	1	490.58	493.50	-0.9	2,834	-0.03%
2023/01/13	0	0.00	2.4	484.22	486.00	-2.4	2,810	-0.08%
2023/01/12	1	479.50	6.1	478.77	481.00	-5.1	2,796	-0.18%
2023/01/11	1	474.00	0	0.00	477.00	1	2,791	0.04%
2023/01/10	1	468.00	3	468.83	470.00	-2	2,790	-0.07%
2023/01/09	6.2	457.79	3.1	464.96	468.00	3.1	2,799	0.11%
2023/01/06	3.1	443.68	0	0.00	445.00	3.1	2,772	0.11%
2023/01/05	4	443.00	1	438.00	436.00	3	2,791	0.11%
2023/01/04	0	0.00	0.2	443.50	443.00	-0.2	2,809	-0.01%
2023/01/03	0	0.00	0.1	438.27	438.00	-0.1	2,842	0.00%
2022/12/30	15	433.80	3	429.50	427.50	12	2,854	0.42%
2022/12/29	1	428.00	0	0.00	430.50	1	2,868	0.03%
2022/12/28	0.1	429.35	0.2	429.50	428.00	0	2,899	0.00%
2022/12/27	2	441.00	0.1	445.00	440.00	1.9	2,910	0.07%
2022/12/26	2.1	435.04	0	0.00	438.00	2.1	2,937	0.07%
2022/12/23	1.2	436.42	0	0.00	435.50	1.2	2,979	0.04%
2022/12/22	0	0.00	2	446.50	447.00	-2	2,987	-0.07%
2022/12/21	0.1	446.50	0	0.00	441.50	0.1	3,010	0.00%
2022/12/20	1.1	458.18	1	455.50	443.50	0.1	3,051	0.00%
2022/12/19	1	451.23	1	455.50	455.50	0	3,079	0.00%
2022/12/16	0.1	459.00	1	457.00	455.50	-1	3,084	-0.03%
2022/12/15	0	0.00	1	471.00	471.50	-1	3,080	-0.03%
2022/12/14	0	0.00	0	467.50	470.50	0	3,097	0.00%
2022/12/13	0.1	460.50	5	458.50	454.50	-4.9	3,089	-0.16%
2022/12/12	1	454.00	7	454.64	460.50	-6	3,086	-0.19%
2022/12/08	0	463.38	0	0.00	464.00	0	3,111	0.00%
2022/12/07	9.2	472.77	1	467.00	462.00	8.2	3,132	0.26%
2022/12/06	0	0.00	6	478.00	476.50	-6	3,112	-0.19%
2022/12/05	1.2	490.92	1.4	493.53	485.50	-0.2	3,110	-0.01%
2022/12/02	4.1	487.36	6.2	484.10	489.00	-2.1	3,109	-0.07%
2022/12/01	17	487.65	6.2	488.49	486.00	10.8	3,123	0.35%
2022/11/30	1	469.50	0	473.00	470.00	1	3,087	0.03%
2022/11/29	0.1	465.96	10	464.75	465.00	-9.9	3,087	-0.32%
2022/11/28	3	470.68	0.1	474.85	472.00	2.9	3,071	0.09%
2022/11/25	1.1	482.86	1	490.49	480.00	0.1	3,082	0.00%
2022/11/24	20.1	483.46	21.1	478.70	484.50	-1	3,066	-0.03%
2022/11/23	7	476.14	4	468.63	466.00	3	3,034	0.10%
2022/11/22	4.1	471.75	5	471.80	476.50	-0.9	3,032	-0.03%
2022/11/21	2.1	478.33	1.1	478.78	475.00	1.1	3,019	0.03%
2022/11/18	19.3	478.29	13.4	474.38	476.00	6	3,014	0.20%
2022/11/17	21.1	485.53	12	488.25	486.00	9.1	2,952	0.31%
2022/11/16	12	495.21	27.1	492.70	495.00	-15.1	2,918	-0.52%
2022/11/15	21.1	484.54	3.9	487.52	499.00	17.2	2,841	0.61%
2022/11/14	2.3	459.91	4.4	464.69	463.50	-2	2,743	-0.07%
2022/11/11	1.2	439.90	8.4	452.49	460.00	-7.2	2,687	-0.27%
2022/11/10	5	418.10	18.3	414.04	424.00	-13.3	2,573	-0.52%
2022/11/09	5.2	399.81	10	401.50	402.00	-4.8	2,506	-0.19%
2022/11/08	12.1	393.61	8.2	393.90	391.00	4	2,482	0.16%
2022/11/07	8	382.31	5.2	381.67	382.50	2.9	2,425	0.12%
2022/11/04	5.2	374.16	9	372.72	379.50	-3.8	2,415	-0.16%
2022/11/03	4.1	365.61	3.4	366.04	372.00	0.7	2,390	0.03%
2022/11/02	18.1	365.91	7	363.74	362.50	11.1	2,358	0.47%
2022/11/01	1	359.48	1	355.06	359.50	0	2,257	0.00%
2022/10/31	2	354.75	4.5	358.26	358.50	-2.5	2,272	-0.11%
2022/10/28	3.1	345.79	4	348.25	350.00	-0.9	2,254	-0.04%
2022/10/27	1	351.99	2	353.45	354.00	-1	2,250	-0.04%
2022/10/26	1.5	339.98	1.3	338.88	341.50	0.2	2,251	0.01%
2022/10/25	1.2	335.52	2	335.52	335.50	-0.8	2,242	-0.03%
2022/10/24	0.1	344.62	2	352.47	340.50	-1.9	2,264	-0.08%
2022/10/21	1	340.01	1	339.04	339.00	0	2,266	0.00%
2022/10/20	3	338.52	3.2	339.90	341.00	-0.2	2,280	-0.01%
2022/10/19	12.2	347.95	10	349.70	342.50	2.2	2,289	0.10%
2022/10/18	3.1	347.75	2	348.50	350.00	1.1	2,305	0.05%
2022/10/17	2.4	343.46	2.2	341.05	351.50	0.2	2,354	0.01%
2022/10/14	2	354.00	1.2	350.58	353.00	0.8	2,372	0.03%
2022/10/13	1.1	335.16	1.3	338.23	333.50	-0.2	2,417	-0.01%
2022/10/12	2	339.50	1	344.50	344.00	1	2,419	0.04%
2022/10/11	3.4	346.58	4	348.25	340.50	-0.6	2,422	-0.02%
2022/10/07	2.2	383.98	1	374.00	374.00	1.2	2,419	0.05%
2022/10/06	3	384.83	2	383.75	388.50	1	2,431	0.04%
2022/10/05	2	384.25	1	384.50	384.50	1	2,444	0.04%
2022/10/04	1	372.50	1.4	375.77	376.50	-0.4	2,452	-0.01%
2022/10/03	2	357.04	4.3	358.56	359.00	-2.3	2,449	-0.09%
2022/09/30	5.2	354.99	5	358.40	366.50	0.2	2,450	0.01%
2022/09/29	3.2	361.69	3	366.33	359.50	0.2	2,451	0.01%
2022/09/28	7.2	367.09	5	370.50	362.00	2.2	2,461	0.09%
2022/09/27	7	375.63	10.4	374.73	378.00	-3.4	2,458	-0.14%
2022/09/26	13.7	393.55	9	392.17	382.00	4.7	2,447	0.19%
2022/09/23	3.1	412.57	6	409.89	408.00	-2.9	2,455	-0.12%
2022/09/22	2.1	414.78	3.2	415.08	416.50	-1.1	2,497	-0.04%
2022/09/21	4.1	429.22	2.3	427.41	422.50	1.8	2,562	0.07%
2022/09/20	3	435.17	1	438.00	434.00	2	2,603	0.08%
2022/09/19	3.1	431.39	2	434.50	431.50	1.1	2,630	0.04%
2022/09/16	4.3	439.63	5.2	439.93	432.00	-0.9	2,637	-0.04%
2022/09/15	1	455.00	1.8	451.10	450.00	-0.8	2,637	-0.03%
2022/09/14	10.4	447.27	9	448.89	455.00	1.4	2,663	0.05%
2022/09/13	5	467.60	1.4	465.53	464.00	3.6	2,660	0.13%
2022/09/12	0.1	468.29	1.6	468.59	468.50	-1.5	2,681	-0.06%
2022/09/08	3	456.33	9	454.23	458.00	-6	2,706	-0.22%
2022/09/07	3.3	438.84	3	438.67	440.00	0.3	2,715	0.01%
2022/09/06	5	454.80	6	451.17	452.00	-1	2,699	-0.04%
2022/09/05	3	454.00	6	456.00	453.00	-3	2,704	-0.11%
2022/09/02	0	0.00	5	469.80	466.00	-5	2,719	-0.18%
2022/09/01	5	471.31	1	471.50	471.50	4	2,727	0.15%
2022/08/31	2	475.02	3	480.06	486.00	-1	2,755	-0.04%
2022/08/30	0.2	478.00	4	479.88	482.00	-3.9	2,744	-0.14%
2022/08/29	10.2	471.62	1	469.50	471.00	9.2	2,740	0.33%
2022/08/26	8	506.25	2	510.00	500.00	6	2,726	0.22%
2022/08/25	1	498.50	3	501.33	501.00	-2	2,747	-0.07%
2022/08/24	6.1	493.48	1	489.00	489.00	5.1	2,761	0.18%
2022/08/23	7.1	490.93	3.2	490.02	490.50	3.9	2,831	0.14%
2022/08/22	6.1	504.09	4.1	503.75	497.00	2.1	2,895	0.07%
2022/08/19	10	517.90	6	515.34	514.00	4	2,890	0.14%
2022/08/18	3.1	498.47	2	504.50	506.00	1.1	2,873	0.04%
2022/08/17	1.1	508.64	6	503.50	503.00	-4.9	2,864	-0.17%
2022/08/16	2	497.50	3.1	506.81	509.00	-1.1	2,871	-0.04%
2022/08/15	2	484.00	4.1	486.31	495.00	-2.1	2,840	-0.07%
2022/08/12	3	484.33	2	483.00	484.50	1	2,828	0.04%
2022/08/11	5.1	481.80	3.1	479.11	481.50	2	2,846	0.07%
2022/08/10	4	467.00	2	467.25	464.00	2	2,850	0.07%
2022/08/09	3	479.33	3	477.50	475.00	0	2,861	0.00%
2022/08/08	2	473.48	6.1	470.30	474.00	-4.1	2,896	-0.14%
2022/08/05	2.1	471.02	2.1	471.79	475.50	0.1	2,966	0.00%
2022/08/04	0	0.00	1	448.50	448.00	-1	2,946	-0.03%
2022/08/03	3.2	456.30	4	458.63	457.50	-0.9	2,951	-0.03%
2022/08/02	4.1	448.98	3	454.78	455.00	1	2,956	0.04%
2022/08/01	2	456.50	6	456.08	462.50	-4	2,954	-0.14%
2022/07/29	4	468.56	1	463.38	454.00	3	2,974	0.10%
2022/07/28	4	462.00	4.2	461.25	459.00	-0.2	2,996	-0.01%
2022/07/27	3	446.67	2.2	451.41	459.50	0.8	3,024	0.03%
2022/07/26	5	449.30	6.2	449.27	446.00	-1.2	3,003	-0.04%
2022/07/25	6.2	461.96	9	460.78	461.00	-2.8	2,993	-0.09%
2022/07/22	4.4	472.43	10.2	475.64	478.00	-5.8	2,992	-0.19%
2022/07/21	7.3	453.36	9	457.17	465.00	-1.7	3,011	-0.06%
2022/07/20	8.3	452.57	6	450.25	449.50	2.3	3,009	0.08%
2022/07/19	3	428.67	6	428.00	430.50	-3	2,986	-0.10%
2022/07/18	9	436.44	2.2	435.93	436.50	6.8	2,973	0.23%
2022/07/15	11	426.41	7.4	428.21	435.50	3.6	2,952	0.12%
2022/07/14	9.1	419.70	3.3	415.02	422.00	5.8	2,945	0.20%
2022/07/13	3	411.65	7.2	412.12	408.50	-4.1	2,908	-0.14%
2022/07/12	1.2	414.01	8.1	411.09	403.50	-6.9	2,880	-0.24%
2022/07/11	0	433.50	0	0.00	435.50	0	2,857	0.00%
2022/07/08	3.2	437.33	1.3	432.72	433.50	2	2,844	0.07%
2022/07/07	5.1	419.24	6	421.50	423.50	-1	2,822	-0.03%
2022/07/06	4.5	419.15	1	436.00	407.50	3.5	2,814	0.12%
2022/07/05	8.1	433.40	2.4	428.73	428.00	5.7	2,787	0.20%
2022/07/04	2.2	429.69	5.1	430.20	430.50	-2.9	2,771	-0.11%
2022/07/01	3.1	440.69	3	446.67	436.50	0.1	2,738	0.00%
2022/06/30	3.5	460.98	7.1	456.72	453.00	-3.6	2,687	-0.13%
2022/06/29	2.9	472.23	8.5	473.90	475.50	-5.6	2,631	-0.21%
2022/06/28	3.8	493.74	2.1	492.98	493.00	1.7	2,549	0.07%
2022/06/27	10.3	520.10	7.2	516.99	519.00	3.1	2,498	0.12%
2022/06/24	5.4	499.98	2.2	497.23	492.00	3.2	2,467	0.13%
2022/06/23	5.3	499.11	6	501.83	497.00	-0.7	2,459	-0.03%
2022/06/22	6.3	503.67	9.1	509.31	501.00	-2.8	2,455	-0.11%
2022/06/21	14.4	511.78	3.1	516.87	521.00	11.3	2,429	0.46%
2022/06/20	13.5	513.11	16.3	517.85	502.00	-2.8	2,415	-0.12%
2022/06/17	7.3	532.35	12.2	542.70	530.00	-4.9	2,381	-0.21%
2022/06/16	6.1	579.12	21.3	569.04	558.00	-15.2	2,362	-0.64%
2022/06/15	1	583.95	1.6	584.71	576.00	-0.6	2,360	-0.02%
2022/06/14	15.6	576.41	1	571.00	584.00	14.6	2,421	0.60%
2022/06/13	18.3	588.40	13	586.69	577.00	5.3	2,456	0.22%
2022/06/10	11.1	612.85	6	613.00	617.00	5.1	2,452	0.21%
2022/06/09	19.1	616.70	4	621.75	625.00	15.1	2,452	0.62%
2022/06/08	2	608.50	1.1	609.91	606.00	0.9	2,400	0.04%
2022/06/07	2.1	607.14	0	0.00	608.00	2.1	2,419	0.09%
2022/06/06	6.1	616.63	4.1	619.02	618.00	2	2,428	0.08%
2022/06/02	2.1	620.37	2.1	617.37	626.00	0	2,463	0.00%
2022/06/01	0.2	618.18	3	617.00	622.00	-2.8	2,500	-0.11%
2022/05/31	6	616.67	16.1	621.65	624.00	-10.1	2,499	-0.40%
2022/05/30	0	602.00	5.5	597.21	604.00	-5.5	2,425	-0.23%
2022/05/27	1.1	550.97	2	551.01	557.00	-0.9	2,347	-0.04%
2022/05/26	2	544.97	0.2	542.00	538.00	1.9	2,358	0.08%
2022/05/25	11	549.27	2	545.00	547.00	9	2,377	0.38%
2022/05/24	2.3	555.99	0.3	545.17	540.00	2	2,407	0.08%
2022/05/23	1	578.83	0	0.00	567.00	1	2,377	0.04%
2022/05/20	1	572.00	0	0.00	574.00	1	2,382	0.04%
2022/05/19	1.2	572.17	2.6	562.78	575.00	-1.4	2,374	-0.06%
2022/05/18	2	582.96	6.1	578.74	575.00	-4	2,354	-0.17%
2022/05/17	6.9	564.44	11.9	570.14	574.00	-5	2,334	-0.21%
2022/05/16	42.1	568.05	25	578.96	561.00	17.1	2,328	0.73%
2022/05/13	27.1	558.76	31.1	562.82	556.00	-4.1	2,284	-0.18%
2022/05/12	15.6	520.84	15.2	523.02	514.00	0.4	2,236	0.02%
2022/05/11	1.1	536.72	2	531.50	533.00	-0.9	2,286	-0.04%
2022/05/10	3.4	524.40	3.5	524.57	527.00	-0.1	2,348	0.00%
2022/05/09	4.8	531.23	1.3	543.23	528.00	3.5	2,396	0.15%
2022/05/06	6.3	550.52	4.1	549.27	554.00	2.2	2,483	0.09%
2022/05/05	4.4	567.30	7.1	567.04	569.00	-2.7	2,574	-0.10%
2022/05/04	11.1	544.36	11.1	546.73	543.00	0	2,529	0.00%
2022/05/03	0	516.44	1.2	515.57	519.00	-1.1	2,508	-0.04%
2022/04/29	0.1	523.67	5	522.00	520.00	-4.9	2,569	-0.19%
2022/04/28	7	512.71	4.1	515.15	516.00	2.9	2,592	0.11%
2022/04/27	6.8	497.53	3.5	504.91	498.00	3.3	2,596	0.13%
2022/04/26	1.2	536.29	2.2	545.18	531.00	-1	2,571	-0.04%
2022/04/25	12.8	544.58	13	546.31	549.00	-0.2	2,611	-0.01%
2022/04/22	2	580.57	1	590.00	579.00	1	2,619	0.04%
2022/04/21	0	592.50	6	588.83	592.00	-6	2,645	-0.23%
2022/04/20	9.3	593.00	5.1	590.10	580.00	4.2	2,695	0.16%
2022/04/19	1	600.11	0	0.00	601.00	1	2,754	0.04%
2022/04/18	0.1	600.00	0	0.00	600.00	0.1	2,788	0.00%
2022/04/15	0.5	606.12	11	607.00	602.00	-10.5	2,794	-0.37%
2022/04/14	3	616.36	2	621.00	623.00	1	2,796	0.04%
2022/04/13	4	616.00	3	621.33	620.00	1	2,823	0.04%
2022/04/12	2.3	620.58	1	611.00	612.00	1.3	2,839	0.05%
2022/04/11	1	645.83	1.1	631.27	630.00	-0.1	2,830	0.00%
2022/04/08	5	655.61	4	652.25	654.00	1	2,850	0.04%
2022/04/07	2	665.00	0	670.00	663.00	2	2,862	0.07%
2022/04/06	1.1	667.10	0.1	670.52	666.00	1.1	2,896	0.04%
2022/04/01	0	663.00	0	0.00	675.00	0	2,917	0.00%
2022/03/31	0	672.00	0	0.00	671.00	0	2,950	0.00%
2022/03/30	2	670.50	3	674.00	672.00	-1	2,961	-0.03%
2022/03/29	2	664.01	1	665.00	665.00	1	3,028	0.03%
2022/03/28	3.1	658.67	1	663.00	661.00	2.1	3,022	0.07%
2022/03/25	4	684.95	3	672.00	671.00	1	3,013	0.03%
2022/03/24	1	680.79	5	679.18	685.00	-4	2,991	-0.13%
2022/03/23	2	671.50	1	683.00	673.00	1	2,997	0.03%
2022/03/22	0	0.00	0.2	672.00	674.00	-0.2	3,025	-0.01%
2022/03/21	3.2	681.94	2.1	687.89	674.00	1.1	3,033	0.04%
2022/03/18	1	670.00	3	679.00	674.00	-2	3,026	-0.07%
2022/03/17	6.2	673.95	3.1	671.59	679.00	3.1	3,000	0.10%
2022/03/16	0.5	630.89	8.4	630.45	634.00	-8	2,934	-0.27%
2022/03/15	7.6	612.72	2	611.50	606.00	5.6	2,888	0.19%
2022/03/14	0	642.00	3	648.67	642.00	-3	2,880	-0.10%
2022/03/11	1	637.97	1	637.00	638.00	0	2,886	0.00%
2022/03/10	0.2	646.00	0	0.00	640.00	0.2	2,894	0.01%
2022/03/09	1	630.00	1	630.00	629.00	0	2,881	0.00%
2022/03/08	2.1	624.43	2	617.00	615.00	0.1	2,874	0.00%
2022/03/07	4.8	641.54	6	639.50	625.00	-1.2	2,849	-0.04%
2022/03/04	3.4	679.14	2.3	680.22	671.00	1.1	2,799	0.04%
2022/03/03	4	698.48	3	691.67	690.00	1	2,801	0.04%
2022/03/02	3	697.66	1	698.00	698.00	2	2,822	0.07%
2022/03/01	2	689.00	3	691.67	700.00	-1	2,839	-0.04%
2022/02/25	3	687.67	3	688.38	688.00	0	2,907	0.00%
2022/02/24	6.6	691.52	6.4	691.95	686.00	0.2	2,908	0.01%
2022/02/23	0	0.00	1	708.00	710.00	-1	2,923	-0.03%
2022/02/22	1.2	701.61	1.1	708.64	705.00	0.1	2,936	0.00%
2022/02/21	1.1	711.88	2.1	714.26	720.00	-1	2,919	-0.03%
2022/02/18	2.2	714.50	1	717.00	715.00	1.2	2,926	0.04%
2022/02/17	2	717.06	1	720.00	717.00	1	2,919	0.04%
2022/02/16	2	725.97	2.1	727.50	722.00	-0.1	2,917	0.00%
2022/02/15	0.1	729.00	4	728.29	719.00	-3.9	2,924	-0.13%
2022/02/14	0	726.81	2	724.00	719.00	-2	2,917	-0.07%
2022/02/11	4.3	715.29	3.2	729.50	735.00	1.1	2,921	0.04%
2022/02/10	4.3	718.58	6.2	725.79	732.00	-1.9	2,865	-0.07%
2022/02/09	12.5	699.36	7	702.43	699.00	5.5	2,804	0.20%
2022/02/08	8.9	698.81	4.1	704.40	694.00	4.8	2,763	0.17%
2022/02/07	8.6	719.57	3.1	721.32	720.00	5.5	2,658	0.21%
2022/01/26	2.2	771.77	3.2	770.14	771.00	-0.9	2,581	-0.04%
2022/01/25	2.4	770.41	0.5	774.62	769.00	1.9	2,621	0.07%
2022/01/24	5.2	781.02	4.1	787.49	781.00	1.1	2,620	0.04%
2022/01/21	1.3	768.05	0.2	769.47	764.00	1.1	2,591	0.04%
2022/01/20	5.3	789.32	2.2	787.91	785.00	3.1	2,557	0.12%
2022/01/19	4.5	789.34	0.1	798.00	795.00	4.4	2,525	0.17%
2022/01/18	14	815.39	1	826.00	800.00	13	2,476	0.53%
2022/01/17	1.3	835.16	2	842.00	841.00	-0.7	2,431	-0.03%
2022/01/14	2	858.50	0	0.00	860.00	2	2,393	0.08%
2022/01/13	5	880.80	6.2	886.46	884.00	-1.2	2,366	-0.05%
2022/01/12	1	879.00	10.4	871.61	872.00	-9.4	2,330	-0.40%
2022/01/11	3.4	826.09	1	849.00	820.00	2.4	2,252	0.11%
2022/01/10	1	834.00	0.1	830.00	838.00	0.9	2,225	0.04%
2022/01/07	2	845.00	1.1	843.65	834.00	0.9	2,242	0.04%
2022/01/06	3.5	850.79	1.1	857.64	845.00	2.4	2,238	0.11%
2022/01/05	2	883.50	0	886.00	879.00	2	2,240	0.09%
2022/01/04	0	0.00	13.1	886.73	885.00	-13.1	2,239	-0.59%
2022/01/03	18.1	889.61	7	887.43	871.00	11.1	2,234	0.50%
2021/12/30	1	891.98	3.2	879.53	888.00	-2.2	2,236	-0.10%
2021/12/29	6.2	886.72	3.1	888.52	875.00	3.1	2,236	0.14%
2021/12/28	8.2	868.34	5.1	873.43	872.00	3.1	2,230	0.14%
2021/12/27	1	865.50	3.1	862.35	857.00	-2.1	2,238	-0.09%
2021/12/24	1	848.05	0	845.00	846.00	1	2,234	0.05%
2021/12/23	2.1	837.96	6.1	840.35	846.00	-4	2,237	-0.18%
2021/12/22	1	804.00	0	0.00	806.00	1	2,184	0.05%
2021/12/21	0	804.00	0	0.00	802.00	0	2,211	0.00%
2021/12/20	0	801.00	5.1	802.08	802.00	-5.1	2,215	-0.23%
2021/12/17	1	807.00	0	0.00	806.00	1	2,219	0.05%
2021/12/16	0.1	810.00	2.1	817.41	821.00	-2	2,223	-0.09%
2021/12/15	1	794.00	0	0.00	798.00	1	2,197	0.05%
2021/12/14	1	798.99	0	0.00	795.00	1	2,193	0.05%
2021/12/13	0	809.00	0	0.00	804.00	0	2,186	0.00%
2021/12/09	1	807.00	0	0.00	809.00	1	2,201	0.05%
2021/12/08	0	0.00	2	816.00	806.00	-2	2,203	-0.09%
2021/12/07	3	802.99	0	0.00	801.00	3	2,206	0.14%
2021/12/06	1	820.00	0	0.00	812.00	1	2,189	0.05%
2021/12/03	1.1	805.91	2	815.50	819.00	-0.9	2,190	-0.04%
2021/12/02	1	801.03	0	0.00	802.00	1	2,200	0.05%
2021/12/01	3	806.71	0.2	808.00	813.00	2.8	2,217	0.13%
2021/11/30	3	831.02	2	837.00	815.00	1	2,207	0.05%
2021/11/29	1	827.69	2	817.01	826.00	-1	2,201	-0.04%
2021/11/26	3	817.02	3	814.36	808.00	0	2,189	0.00%
2021/11/25	0	846.00	13	851.38	846.00	-13	2,179	-0.59%
2021/11/24	4.2	873.45	12	864.50	852.00	-7.8	2,195	-0.35%
2021/11/23	2	832.48	28	835.78	834.00	-26	2,138	-1.22%
2021/11/22	4	829.78	1.6	840.92	844.00	2.4	2,175	0.11%
2021/11/19	1	811.96	1.1	812.36	810.00	-0.1	2,182	0.00%
2021/11/18	0.1	801.00	1	794.00	808.00	-0.9	2,193	-0.04%
2021/11/17	3.3	804.08	0.1	805.00	804.00	3.2	2,201	0.14%
2021/11/16	0.1	796.00	1	794.00	796.00	-1	2,203	-0.04%
2021/11/15	0.2	797.33	0	0.00	799.00	0.2	2,215	0.01%
2021/11/12	3.1	788.04	1	789.00	786.00	2.1	2,228	0.10%
2021/11/11	1	793.95	1	788.00	799.00	0	2,219	0.00%
2021/11/10	3.2	793.95	0	0.00	795.00	3.2	2,231	0.14%
2021/11/09	2	772.01	1.2	771.50	779.00	0.8	2,219	0.04%
2021/11/08	2.2	758.88	1	764.00	758.00	1.2	2,240	0.05%
2021/11/05	1.1	770.55	3.4	774.49	773.00	-2.3	2,243	-0.10%
2021/11/04	2	762.00	5.1	760.23	755.00	-3.1	2,220	-0.14%
2021/11/03	6.4	755.32	1	764.00	751.00	5.4	2,217	0.24%
2021/11/02	1.1	773.52	20	794.00	771.00	-18.9	2,191	-0.86%
2021/11/01	22.5	783.76	3	779.00	780.00	19.5	2,137	0.91%
2021/10/29	1.2	762.24	0	0.00	760.00	1.2	2,149	0.05%
2021/10/28	1.5	748.96	0	0.00	746.00	1.5	2,115	0.07%
2021/10/26	9.2	742.12	9	745.00	743.00	0.2	2,099	0.01%
2021/10/25	1	751.00	1	737.00	749.00	0	2,094	0.00%
2021/10/22	2	764.00	2	766.00	760.00	0	2,077	0.00%
2021/10/21	1	763.00	6	762.01	761.00	-5	2,075	-0.24%
2021/10/20	6.1	772.51	1	770.00	770.00	5.1	2,067	0.24%
2021/10/19	0	0.00	1	759.00	770.00	-1	2,047	-0.05%
2021/10/18	0	0.00	1	769.00	748.00	-1	2,036	-0.05%
2021/10/15	4.1	760.08	1.1	764.18	763.00	3	2,037	0.15%
2021/10/14	0	749.00	0	0.00	743.00	0	2,022	0.00%
2021/10/13	2.2	752.94	1	761.00	734.00	1.2	2,003	0.06%
2021/10/12	0	772.00	0	0.00	765.00	0	1,968	0.00%
2021/10/08	1	783.94	1	790.00	782.00	0	1,951	0.00%
2021/10/07	1	759.21	4	781.75	784.00	-3	1,941	-0.15%
2021/10/06	14.1	765.20	8	747.75	739.00	6.1	1,956	0.31%
2021/10/04	0.1	743.53	1	784.00	736.00	-0.9	1,913	-0.05%
2021/10/01	3.3	771.80	6	770.50	767.00	-2.7	1,892	-0.14%
2021/09/30	2	795.10	2	793.00	795.00	0	1,859	0.00%
2021/09/29	2.3	799.14	6	796.40	798.00	-3.8	1,843	-0.20%
2021/09/28	0.1	830.03	21	833.33	830.00	-20.9	1,829	-1.14%
2021/09/27	0	849.00	0	0.00	844.00	0	1,821	0.00%
2021/09/24	2.4	865.08	2	858.50	853.00	0.4	1,840	0.02%
2021/09/23	1	860.09	0	0.00	859.00	1	1,885	0.05%
2021/09/22	1	850.12	2	849.50	845.00	-1	1,908	-0.05%
2021/09/17	1	881.99	0	877.00	879.00	1	1,896	0.05%
2021/09/16	2	882.58	3	895.31	875.00	-1	1,916	-0.05%
2021/09/15	4	900.25	1	888.71	888.00	3	1,970	0.15%
2021/09/14	15	908.27	1	914.00	895.00	14	1,992	0.70%
2021/09/13	16	909.19	7.1	903.98	895.00	8.9	2,000	0.44%
2021/09/10	10	899.04	11.4	909.09	920.00	-1.3	2,004	-0.07%
2021/09/09	1	883.73	1.1	879.55	891.00	-0.1	2,029	0.00%
2021/09/08	2	867.50	3	877.67	865.00	-1	2,048	-0.05%
2021/09/07	1	873.16	10.1	910.54	873.00	-9.1	2,047	-0.44%
2021/09/06	60	891.82	52.2	901.34	901.00	7.8	2,027	0.39%
2021/09/03	2	866.00	3.3	871.21	885.00	-1.3	1,996	-0.07%
2021/09/02	1	854.49	8.2	856.62	854.00	-7.1	1,983	-0.36%
2021/09/01	1	873.00	1	865.10	867.00	0	2,013	0.00%
2021/08/31	11	871.82	12	868.50	870.00	-1	2,052	-0.05%
2021/08/30	2	877.00	2	870.59	873.00	0	2,052	0.00%
2021/08/27	2	853.50	6.1	849.80	849.00	-4.1	2,050	-0.20%
2021/08/26	4.1	857.66	4	839.02	821.00	0	2,048	0.00%
2021/08/25	12	811.25	11	835.93	855.00	1	2,000	0.05%
2021/08/24	1	788.86	1	775.00	778.00	0	1,960	0.00%
2021/08/23	0	778.00	0	0.00	785.00	0	1,990	0.00%
2021/08/20	0.1	757.00	0	0.00	754.00	0.1	1,996	0.01%
2021/08/17	2.1	771.45	2	776.00	750.00	0.1	2,165	0.00%
2021/08/16	1	771.00	1	781.00	790.00	0	2,160	0.00%
2021/08/13	6.3	783.15	0	0.00	768.00	6.3	2,158	0.29%
2021/08/12	6.1	785.65	1	776.00	791.00	5.1	2,150	0.24%
2021/08/11	3.2	805.98	2	805.97	799.00	1.2	2,137	0.06%
2021/08/10	5.5	835.81	1	829.07	829.00	4.5	2,174	0.21%
2021/08/09	2	847.53	0	853.00	847.00	2	2,232	0.09%
2021/08/06	2	860.10	2	859.50	863.00	0	2,294	0.00%
2021/08/04	2	887.50	4.1	887.90	893.00	-2.1	2,485	-0.08%
2021/08/03	3	865.00	1	865.00	865.00	2	2,547	0.08%
2021/08/02	1	854.04	1	869.00	860.00	0	2,613	0.00%
2021/07/30	1.7	855.15	0	0.00	847.00	1.7	2,711	0.06%
2021/07/29	8	852.00	9	857.11	862.00	-1	2,830	-0.04%
2021/07/28	4.1	842.65	2	844.00	842.00	2.1	2,959	0.07%
2021/07/27	0	879.00	6	873.00	873.00	-6	2,990	-0.20%
2021/07/26	6	887.50	0	0.00	891.00	6	2,991	0.20%
2021/07/23	1	865.20	20	865.50	867.00	-19	3,018	-0.63%
2021/07/22	2.2	878.88	0	891.00	875.00	2.2	3,027	0.07%
2021/07/21	4	880.99	0	0.00	872.00	4	3,049	0.13%
2021/07/20	0	889.22	0	0.00	877.00	0	3,076	0.00%
2021/07/19	0.1	895.00	0	0.00	891.00	0.1	3,111	0.00%
2021/07/16	1	893.11	1	893.00	894.00	0	3,176	0.00%
2021/07/15	4	903.76	0	0.00	905.00	4	3,255	0.12%
2021/07/14	2	932.90	1	915.00	915.00	1	3,378	0.03%
2021/07/13	24	950.42	9	937.78	933.00	15	3,432	0.44%
2021/07/09	4	887.29	1.1	886.32	886.00	3	3,422	0.09%
2021/07/08	2.1	901.19	2	912.00	900.00	0.1	3,465	0.00%
2021/07/07	1	905.00	1	908.00	911.00	0	3,498	0.00%
2021/07/05	0	0.00	1	925.00	910.00	-1	3,617	-0.03%
2021/07/02	2	912.00	0	0.00	907.00	2	3,751	0.05%
2021/07/01	3	916.00	0	0.00	900.00	3	3,789	0.08%
2021/06/30	2	931.48	4.1	936.81	919.00	-2.1	3,849	-0.05%
2021/06/29	1	917.04	1.3	934.85	910.00	-0.3	3,845	-0.01%
2021/06/28	0	908.72	1.1	902.65	905.00	-1.1	3,840	-0.03%
2021/06/25	3	923.90	4	928.25	920.00	-1	3,876	-0.02%
2021/06/24	2	921.50	6.1	920.32	935.00	-4.1	3,904	-0.10%
2021/06/23	0	0.00	4.1	879.85	887.00	-4.1	3,876	-0.11%
2021/06/22	1.2	855.83	0	0.00	855.00	1.2	3,866	0.03%
2021/06/21	0	869.50	0	0.00	865.00	0	3,889	0.00%
2021/06/18	2	902.00	0.1	902.20	883.00	1.9	3,902	0.05%
2021/06/17	0	883.00	3.3	881.48	885.00	-3.3	3,891	-0.08%
2021/06/16	3	867.33	2	871.50	856.00	1	3,902	0.03%
2021/06/15	0	0.00	3	866.33	862.00	-3	3,950	-0.08%
2021/06/11	1	863.03	0	0.00	857.00	1	4,043	0.03%
2021/06/10	3	876.67	1	872.00	868.00	2	4,123	0.05%
2021/06/09	6	875.00	11.1	873.54	873.00	-5.1	4,152	-0.12%
2021/06/08	7	871.57	13.1	872.48	862.00	-6.1	4,159	-0.15%
2021/06/07	6	858.17	2	852.00	852.00	4	4,184	0.10%
2021/06/04	2	854.50	3	854.67	852.00	-1	4,235	-0.02%
2021/06/03	1	832.00	3	840.67	850.00	-2	4,281	-0.05%
2021/06/02	3	827.33	2	818.50	816.00	1	4,317	0.02%
2021/06/01	5	839.80	7	839.43	838.00	-2	4,418	-0.05%
2021/05/28	3	798.34	1	799.00	799.00	2	4,509	0.04%
2021/05/26	4	808.25	1	805.00	805.00	3	4,624	0.06%
2021/05/25	13.1	788.81	14.1	804.44	805.00	-1.1	4,654	-0.02%
2021/05/24	1	750.00	4	753.75	743.00	-3	4,717	-0.06%
2021/05/21	2.1	749.52	2	756.99	760.00	0.1	4,807	0.00%
2021/05/20	0	0.00	2	745.50	742.00	-2	4,908	-0.04%
2021/05/18	1	760.00	2.4	751.06	754.00	-1.4	5,021	-0.03%
2021/05/17	3.2	720.25	3	731.67	738.00	0.1	5,010	0.00%
2021/05/14	3	706.33	3.2	720.02	715.00	-0.2	4,974	0.00%
2021/05/13	4.1	687.05	19.1	656.14	689.00	-15	4,943	-0.30%
2021/05/12	25.1	642.44	28	647.93	650.00	-2.9	4,882	-0.06%
2021/05/11	6.4	671.24	7	679.85	676.00	-0.7	4,810	-0.01%
2021/05/10	2.4	737.05	3.1	740.97	711.00	-0.7	4,760	-0.02%
2021/05/07	3.3	734.50	0	0.00	766.00	3.3	4,737	0.07%
2021/05/06	4.3	760.09	9	729.44	727.00	-4.7	4,665	-0.10%
2021/05/05	15.2	781.50	11	784.54	769.00	4.2	4,590	0.09%
2021/05/04	12	852.00	5	834.23	854.00	7	4,524	0.15%
2021/05/03	3.1	859.88	2	845.00	840.00	1.1	4,615	0.02%
2021/04/29	2	867.50	73	861.44	864.00	-71	4,727	-1.50%
2021/04/28	4.1	856.02	4	857.00	853.00	0.1	4,728	0.00%
2021/04/27	5	866.57	6	865.17	864.00	-1	4,756	-0.02%
2021/04/26	9	859.77	5	859.80	861.00	4	4,765	0.08%
2021/04/23	3.2	841.31	7	850.00	840.00	-3.8	4,784	-0.08%
2021/04/22	10	846.90	1	831.00	811.00	9	4,871	0.18%
2021/04/21	29	891.93	8	892.77	866.00	21	4,903	0.43%
2021/04/20	65	908.24	9.1	880.67	875.00	55.9	4,868	1.15%
2021/04/19	2	821.01	8.1	826.75	831.00	-6.1	4,775	-0.13%
2021/04/16	2	790.00	0	795.00	797.00	2	4,763	0.04%
2021/04/15	1	792.93	3	781.00	801.00	-2	4,809	-0.04%
2021/04/14	3	790.25	0.2	775.00	778.00	2.8	4,813	0.06%
2021/04/13	1	793.02	10.1	804.72	792.00	-9.1	4,820	-0.19%
2021/04/12	1	808.18	3.1	804.91	798.00	-2.1	4,804	-0.04%
2021/04/09	8	825.12	7.2	824.77	820.00	0.8	4,817	0.02%
2021/04/08	9.1	814.55	15.2	815.94	832.00	-6.1	4,804	-0.13%
2021/04/07	8	784.50	5	785.60	787.00	3	4,807	0.06%
2021/04/06	8.1	785.22	2.2	787.39	795.00	5.9	4,897	0.12%
2021/04/01	4	754.00	7	756.00	759.00	-3	4,860	-0.06%
2021/03/31	3	753.00	4.2	750.05	750.00	-1.2	4,846	-0.02%
2021/03/30	2	735.51	4	746.75	754.00	-2	4,839	-0.04%
2021/03/29	2	735.01	6.2	739.12	738.00	-4.2	4,899	-0.09%
2021/03/26	1	719.01	2	724.50	721.00	-1	4,978	-0.02%
2021/03/25	8	721.50	5.1	716.44	716.00	2.9	4,978	0.06%
2021/03/24	0	0.00	3	727.67	730.00	-3	4,997	-0.06%
2021/03/23	1.2	725.17	2	720.50	717.00	-0.8	4,977	-0.02%
2021/03/22	8	726.12	8	724.38	717.00	0	4,979	0.00%
2021/03/19	9	723.23	8.1	720.27	719.00	0.9	4,946	0.02%
2021/03/18	13	751.92	3	746.33	740.00	10	4,913	0.20%
2021/03/17	5.2	751.82	7	750.29	743.00	-1.8	4,885	-0.04%
2021/03/16	3	771.00	9.3	769.37	770.00	-6.3	4,819	-0.13%
2021/03/15	2	747.99	6.1	747.80	744.00	-4.1	4,774	-0.08%
2021/03/12	0	739.00	9.1	735.39	735.00	-9.1	4,743	-0.19%
2021/03/11	5.2	723.08	7	726.87	740.00	-1.8	4,726	-0.04%
2021/03/10	2	697.50	4	703.00	704.00	-2	4,679	-0.04%
2021/03/09	8.1	694.70	5	700.80	685.00	3.1	4,765	0.06%
2021/03/08	2.1	725.42	2	712.50	705.00	0.1	4,902	0.00%
2021/03/05	10.2	711.48	7	716.73	716.00	3.1	5,076	0.06%
2021/03/04	8.3	702.22	1	700.00	700.00	7.3	4,999	0.15%
2021/03/03	8	718.75	6	713.00	723.00	2	4,969	0.04%
2021/03/02	3	765.67	6	759.15	740.00	-3	4,966	-0.06%
2021/02/26	5.2	751.68	4	745.25	740.00	1.2	4,962	0.02%
2021/02/25	5	771.40	6	778.50	771.00	-1	4,997	-0.02%
2021/02/24	43	809.88	30.1	807.29	754.00	12.9	5,016	0.26%
2021/02/23	9	777.78	2	776.85	779.00	7	4,853	0.14%
2021/02/22	9	758.12	10	751.90	782.00	-1	4,760	-0.02%
2021/02/19	1	709.01	1	708.06	711.00	0	4,653	0.00%
2021/02/18	7.1	709.15	14.1	709.06	707.00	-7	4,621	-0.15%
2021/02/17	2.2	691.09	2	691.00	697.00	0.2	4,559	0.00%
2021/02/05	8	653.24	8	641.25	634.00	0	4,501	0.00%
2021/02/04	1.1	633.65	1	643.00	651.00	0.1	4,469	0.00%
2021/02/03	4	664.50	6	666.17	653.00	-2	4,441	-0.05%
2021/02/02	4	667.74	7	672.14	674.00	-3	4,422	-0.07%
2021/02/01	8	625.75	2	645.12	649.00	6	4,392	0.14%
2021/01/29	4.1	640.10	4	647.10	620.00	0.1	4,369	0.00%
2021/01/28	6.1	659.51	1	661.00	656.00	5.1	4,365	0.12%
2021/01/27	6	687.50	14.5	682.46	680.00	-8.5	4,417	-0.19%
2021/01/26	5.1	680.53	4.9	674.37	673.00	0.1	4,405	0.00%
2021/01/25	16.1	706.49	17.5	697.04	690.00	-1.4	4,343	-0.03%
2021/01/22	16.6	712.06	10.3	697.81	716.00	6.2	4,205	0.15%
2021/01/21	5.2	652.20	4	648.25	651.00	1.2	4,093	0.03%
2021/01/20	7.2	652.10	7	655.55	654.00	0.2	4,065	0.00%
2021/01/19	8.1	667.85	5	672.13	666.00	3.1	4,048	0.08%
2021/01/18	3.2	656.67	2	659.01	657.00	1.2	4,016	0.03%
2021/01/15	12.2	679.96	9	672.89	662.00	3.2	3,976	0.08%
2021/01/14	13.2	713.61	7	721.34	700.00	6.2	3,929	0.16%
2021/01/13	6.1	720.79	3	719.18	726.00	3.1	3,859	0.08%
2021/01/12	7.2	724.07	3.2	723.94	715.00	4	3,860	0.10%
2021/01/11	2.2	721.00	5.1	738.31	740.00	-2.9	3,849	-0.07%
2021/01/08	4	727.50	7.1	730.85	729.00	-3.1	3,866	-0.08%
2021/01/07	3.2	712.19	3.5	714.78	714.00	-0.3	3,933	-0.01%
2021/01/06	5.3	709.28	17.5	709.65	713.00	-12.2	3,922	-0.31%
2021/01/05	10.1	709.79	51.5	708.85	709.00	-41.5	3,867	-1.07%
2021/01/04	8.1	708.14	27.5	709.89	720.00	-19.4	3,868	-0.50%
2020/12/31	17	717.94	7	712.57	708.00	10	3,810	0.26%
2020/12/30	23	724.30	10	729.30	725.00	13	3,761	0.35%
2020/12/29	17.1	690.59	18.1	688.48	704.00	-1	3,628	-0.03%
2020/12/28	1	651.00	6	663.33	651.00	-5	3,492	-0.14%
2020/12/25	3.2	646.21	3.2	653.46	655.00	-0.1	3,447	0.00%
2020/12/24	8.1	640.37	3	644.33	637.00	5.1	3,423	0.15%
2020/12/23	16	654.38	11	652.27	647.00	5	3,414	0.15%
2020/12/22	7	646.86	81.4	639.85	639.00	-74.4	3,342	-2.23%
2020/12/21	13.1	602.07	15	606.74	611.00	-1.9	3,252	-0.06%
2020/12/18	1.1	614.82	2.1	615.18	612.00	-1	3,264	-0.03%
2020/12/17	5.6	611.59	5	625.00	625.00	0.6	3,261	0.02%
2020/12/16	3.1	626.85	17.1	634.42	631.00	-14	3,260	-0.43%
2020/12/15	0.1	615.00	22	612.04	613.00	-22	3,240	-0.68%
2020/12/14	1	623.02	2	623.50	622.00	-1	3,242	-0.03%
2020/12/11	18.1	614.94	3	620.93	613.00	15	3,285	0.46%
2020/12/10	32.5	630.33	5.5	635.27	630.00	27	3,261	0.83%
2020/12/09	31.5	678.70	2.2	675.19	658.00	29.3	3,231	0.91%
2020/12/08	19	650.42	3	650.00	652.00	16	3,190	0.50%
2020/12/07	48.1	643.64	21	652.05	650.00	27.1	3,187	0.85%
2020/12/04	59	655.63	12.1	670.79	665.00	46.9	3,162	1.48%
2020/12/03	10.4	658.00	23.1	664.58	645.00	-12.7	3,138	-0.41%
2020/12/02	31.2	636.58	47	624.55	653.00	-15.9	2,995	-0.53%
2020/12/01	38	602.19	17.1	609.91	613.00	20.9	2,805	0.74%
2020/11/30	2	558.00	2	558.00	558.00	0	2,582	0.00%
2020/11/27	5.1	501.45	1	496.00	508.00	4.1	2,554	0.16%
2020/11/26	12	493.79	12	493.79	498.50	0	2,537	0.00%
2020/11/25	5	481.30	5	480.10	478.00	0	2,475	0.00%
2020/11/24	25	482.18	41	483.32	479.50	-16	2,441	-0.66%
2020/11/23	30	464.19	12.4	465.26	467.50	17.6	2,338	0.75%
2020/11/20	4.4	442.04	5	441.30	442.00	-0.6	2,229	-0.03%
2020/11/19	1	437.50	3	439.67	440.00	-2	2,213	-0.09%
2020/11/18	1	438.00	20.5	436.74	438.00	-19.5	2,215	-0.88%
2020/11/17	20.5	439.44	38	438.50	433.00	-17.5	2,233	-0.78%
2020/11/16	19	430.92	14.2	429.60	431.00	4.8	2,282	0.21%
2020/11/13	0.2	421.50	1.4	421.45	423.50	-1.2	2,282	-0.05%
2020/11/12	4	424.25	2.6	424.18	421.00	1.4	2,297	0.06%
2020/11/11	8.2	425.86	1.2	427.57	427.00	7	2,294	0.31%
2020/11/10	1.1	420.14	4	423.49	420.00	-2.9	2,286	-0.13%
2020/11/09	4	425.01	5	425.80	426.50	-1	2,280	-0.04%
2020/11/06	10	425.05	0	0.00	422.00	10	2,296	0.44%
2020/11/05	22	435.80	5	435.50	430.50	17	2,288	0.74%
2020/11/04	2	431.00	6	433.75	435.50	-4	2,272	-0.18%
2020/11/03	4.6	422.78	6	426.00	429.00	-1.4	2,231	-0.06%
2020/11/02	3.4	417.68	4	420.13	419.00	-0.6	2,238	-0.03%
2020/10/30	1	418.50	2	417.00	415.00	-1	2,317	-0.04%
2020/10/29	3	413.67	2	416.00	415.50	1	2,362	0.04%
2020/10/28	0	0.00	2	423.25	421.00	-2	2,378	-0.08%
2020/10/27	1	420.50	12.2	421.13	425.00	-11.2	2,410	-0.46%
2020/10/26	2	422.50	2	420.50	415.50	0	2,420	0.00%
2020/10/23	4	424.25	2	423.00	421.00	2	2,475	0.08%
2020/10/22	9	429.00	8	428.61	424.00	1	2,691	0.04%
2020/10/21	0.2	419.00	2	422.50	420.50	-1.8	2,710	-0.07%
2020/10/20	2.8	418.28	12	419.00	419.00	-9.2	2,762	-0.33%
2020/10/19	4	416.50	3	415.83	414.50	1	2,766	0.04%
2020/10/16	8	417.06	10	414.85	413.00	-2	2,844	-0.07%
2020/10/15	34.1	410.48	39	412.32	417.50	-5	2,863	-0.17%
2020/10/14	1	394.50	8	395.81	398.00	-7	2,770	-0.25%
2020/10/13	8	390.19	6	389.67	391.50	2	2,792	0.07%
2020/10/12	2	391.75	2	397.00	389.50	0	2,879	0.00%
2020/10/08	0.1	396.50	7.3	394.44	396.50	-7.2	2,928	-0.25%
2020/10/07	15	393.93	24	395.40	393.50	-9	2,976	-0.30%
2020/10/06	39	392.17	23.4	393.40	393.00	15.6	3,021	0.52%
2020/10/05	4	386.75	0.6	388.50	387.50	3.4	3,080	0.11%
2020/09/30	0	0.00	1	381.50	384.00	-1	3,178	-0.03%
2020/09/29	10	378.05	11	380.45	380.00	-1	3,217	-0.03%
2020/09/28	3	375.00	4	372.00	376.00	-1	3,278	-0.03%
2020/09/25	4.1	366.90	2	366.25	366.00	2.1	3,349	0.06%
2020/09/24	6.1	374.43	5	375.50	373.00	1.1	3,363	0.03%
2020/09/23	4.2	382.71	0	0.00	382.00	4.2	3,376	0.12%
2020/09/22	3	388.67	3	390.33	390.00	0	3,368	0.00%
2020/09/21	1	397.50	0	0.00	396.50	1	3,339	0.03%
2020/09/18	3	404.00	2	404.00	403.00	1	3,380	0.03%
2020/09/17	1	404.50	1	407.00	407.00	0	3,427	0.00%
2020/09/16	4	404.25	10	405.75	406.00	-6	3,494	-0.17%
2020/09/15	4	396.13	3	395.83	397.50	1	3,481	0.03%
2020/09/14	3	392.18	0	0.00	391.50	3	3,544	0.09%
2020/09/11	0	392.00	0	0.00	391.50	0	3,578	0.00%
2020/09/10	1	394.51	3	393.67	394.50	-2	3,611	-0.05%
2020/09/09	2	392.00	0.2	395.00	392.50	1.8	3,637	0.05%
2020/09/08	0	0.00	1	394.50	396.50	-1	3,652	-0.03%
2020/09/07	5	399.50	8.8	394.93	392.50	-3.8	3,695	-0.10%
2020/09/04	1	392.00	2	395.75	397.50	-1	3,745	-0.03%
2020/09/03	3	398.50	2	395.00	394.50	1	3,754	0.03%
2020/09/02	2.1	392.62	1	396.00	393.50	1.1	3,850	0.03%
2020/09/01	1	389.66	1.7	395.00	393.50	-0.7	4,020	-0.02%
2020/08/31	2	398.21	1.3	395.00	394.00	0.7	4,066	0.02%
2020/08/28	3	394.17	6	394.25	395.00	-3	4,094	-0.07%
2020/08/27	7	400.21	4	399.25	399.00	3	4,123	0.07%
2020/08/26	0	0.00	2.6	391.92	393.00	-2.6	4,182	-0.06%
2020/08/25	3	390.51	0.4	391.50	388.50	2.6	4,196	0.06%
2020/08/24	5	387.10	2	389.75	388.00	3	4,212	0.07%
2020/08/21	2	389.25	0	0.00	390.50	2	4,232	0.05%
2020/08/20	3	377.17	5.2	375.11	379.50	-2.2	4,224	-0.05%
2020/08/19	3	402.83	4.8	401.60	399.00	-1.8	4,154	-0.04%
2020/08/18	3	408.00	5.3	408.12	408.00	-2.3	4,196	-0.05%
2020/08/17	2	412.00	1.8	413.86	413.00	0.3	4,221	0.01%
2020/08/14	2	409.50	3	410.17	412.00	-1	4,240	-0.02%
2020/08/13	2	407.75	4	411.25	409.00	-2	4,264	-0.05%
2020/08/12	7	410.29	5	409.00	409.00	2	4,273	0.05%
2020/08/11	11	418.64	10.2	415.12	415.50	0.8	4,280	0.02%
2020/08/10	4	417.13	10.7	415.67	412.50	-6.7	4,302	-0.16%
2020/08/07	6	421.17	7.2	424.33	420.50	-1.2	4,324	-0.03%
2020/08/06	11.1	430.50	13	430.54	430.00	-1.9	4,316	-0.04%
2020/08/05	14	430.61	23	435.17	425.50	-9	4,355	-0.21%
2020/08/04	23	424.63	3	426.33	428.00	20	4,305	0.46%
2020/08/03	3	418.50	2	415.50	413.50	1	4,341	0.02%
2020/07/31	4	423.00	3	424.50	421.50	1	4,360	0.02%
2020/07/30	2	429.25	2	430.75	428.00	0	4,473	0.00%
2020/07/29	3	428.67	3	429.83	428.00	0	4,587	0.00%
2020/07/28	22	436.84	20.5	431.64	425.50	1.5	4,602	0.03%
2020/07/27	10	418.55	18	417.86	418.00	-8	4,546	-0.18%
2020/07/24	38	419.91	39	412.35	408.00	-1	4,543	-0.02%
2020/07/23	6	415.17	8	416.19	415.00	-2	4,553	-0.04%
2020/07/22	9	418.61	25	418.84	420.00	-16	4,573	-0.35%
2020/07/21	26.1	407.36	15	410.57	409.50	11.1	4,560	0.24%
2020/07/20	7	391.86	6.1	392.56	394.50	0.9	4,516	0.02%
2020/07/17	7	390.71	7.9	391.34	387.00	-0.9	4,499	-0.02%
2020/07/16	9	397.94	8	399.44	391.50	1	4,543	0.02%
2020/07/15	8	428.13	4	433.13	426.00	4	4,482	0.09%
2020/07/14	4	434.38	6	432.92	430.00	-2	4,503	-0.04%
2020/07/13	7.1	433.94	4	431.75	436.00	3.1	4,493	0.07%
2020/07/10	6.1	428.05	7	428.07	423.00	-1	4,516	-0.02%
2020/07/09	5	436.00	5	435.50	433.50	0	4,514	0.00%
2020/07/08	1	428.00	4	427.00	427.00	-3	4,447	-0.07%
2020/07/07	10	425.80	12	424.79	425.00	-2	4,443	-0.05%
2020/07/06	5.1	419.68	37	419.86	428.00	-32	4,503	-0.71%
2020/07/03	8	411.63	6	410.17	410.50	2	4,519	0.04%
2020/07/02	2.1	412.98	7	412.14	412.00	-5	4,596	-0.11%
2020/07/01	2	409.00	26	406.50	410.00	-24	4,633	-0.52%
2020/06/30	20	401.50	3	402.00	403.00	17	4,656	0.37%
2020/06/29	10	399.50	7	400.86	397.00	3	4,715	0.06%
2020/06/24	28	411.07	21	410.48	406.50	7	4,710	0.15%
2020/06/23	23.1	407.58	38	409.63	405.50	-15	4,763	-0.31%
2020/06/22	24	405.98	1	404.00	403.00	23	4,786	0.48%
2020/06/19	15	400.00	6	400.58	402.50	9	4,875	0.18%
2020/06/18	3	389.83	5	389.70	396.50	-2	4,929	-0.04%
2020/06/17	3	390.00	11	389.36	387.50	-8	4,976	-0.16%
2020/06/16	13.1	387.52	3	389.50	390.00	10.1	5,072	0.20%
2020/06/15	2.1	385.66	3	385.67	381.00	-1	5,268	-0.02%
2020/06/12	14	380.96	4	381.13	383.50	10	5,373	0.19%
2020/06/11	11.1	389.41	6	393.58	388.50	5.1	5,456	0.09%
2020/06/10	3	401.00	5	400.30	401.50	-2	5,499	-0.04%
2020/06/09	15	400.77	19	399.13	398.00	-4	5,716	-0.07%
2020/06/08	27	400.04	22.1	400.59	401.00	5	5,774	0.09%
2020/06/05	10	384.75	10	383.65	383.50	0	5,697	0.00%
2020/06/04	2	380.50	5	379.20	378.00	-3	5,738	-0.05%
2020/06/03	7	380.14	11	379.82	378.00	-4	5,814	-0.07%
2020/06/02	19	375.47	29	376.97	377.00	-10	5,815	-0.17%
2020/06/01	2	366.00	5	367.50	366.00	-3	5,800	-0.05%
2020/05/29	4.1	362.28	0	0.00	361.50	4.1	5,829	0.07%
2020/05/28	3	367.50	3	365.84	367.00	0	5,852	0.00%
2020/05/27	3	364.50	0	0.00	361.50	3	5,925	0.05%
2020/05/26	0	0.00	6	365.25	364.00	-6	6,004	-0.10%
2020/05/25	12	362.17	12	360.21	365.00	0	6,148	0.00%
2020/05/22	3	368.67	8	370.25	365.00	-5	6,173	-0.08%
2020/05/21	10	373.20	5	374.30	375.00	5	6,225	0.08%
2020/05/20	10	371.05	9	372.00	368.50	1	6,274	0.02%
2020/05/19	9	374.17	3	373.00	373.00	6	6,329	0.09%
2020/05/18	0	0.00	7	373.00	368.00	-7	6,433	-0.11%
2020/05/15	9	374.44	19	373.32	370.00	-10	6,485	-0.15%
2020/05/14	5	373.80	9	379.06	372.50	-4	6,560	-0.06%
2020/05/13	7	384.07	0	0.00	383.00	7	6,654	0.11%
2020/05/12	15	384.93	12	386.75	382.50	3	6,665	0.05%
2020/05/11	1	385.00	3	385.50	386.00	-2	6,641	-0.03%
2020/05/08	1	382.50	1	385.50	381.00	0	6,642	0.00%
2020/05/07	9	382.61	2	382.25	381.00	7	6,617	0.11%
2020/05/06	14	382.89	4	385.25	382.00	10	6,631	0.15%
2020/05/05	8	389.56	6	388.17	391.50	2	6,595	0.03%
2020/05/04	6	376.42	5.1	378.85	380.50	0.9	6,582	0.01%
2020/04/30	20	378.48	12	380.58	385.00	8	6,630	0.12%
2020/04/29	2	368.50	0	0.00	368.00	2	6,583	0.03%
2020/04/28	1	371.50	9	368.06	371.00	-8	6,593	-0.12%
2020/04/27	11	363.77	3	363.67	364.50	8	6,670	0.12%
2020/04/24	6	363.33	1	360.00	360.00	5	6,663	0.08%
2020/04/23	1	379.50	2	373.00	371.00	-1	6,677	-0.01%
2020/04/22	1	368.50	2	372.25	372.00	-1	6,738	-0.01%
2020/04/21	5	384.00	6	380.83	370.00	-1	6,929	-0.01%
2020/04/20	0	0.00	3	377.50	379.50	-3	6,997	-0.04%
2020/04/17	14	384.21	14	379.36	379.50	0	7,046	0.00%
2020/04/16	1	374.00	8	374.88	375.50	-7	7,000	-0.10%
2020/04/15	8	377.50	14	376.71	378.50	-6	7,011	-0.09%
2020/04/14	12	369.21	15	369.40	372.50	-3	6,994	-0.04%
2020/04/13	9	365.00	7	364.14	363.00	2	7,004	0.03%
2020/04/10	2	366.50	6	366.42	369.00	-4	7,012	-0.06%
2020/04/09	10	372.65	28	374.61	367.00	-18	7,127	-0.25%
2020/04/08	21	363.48	11	363.68	374.00	10	7,101	0.14%
2020/04/07	13.1	360.20	16	359.50	359.50	-2.9	7,041	-0.04%
2020/04/06	18	344.11	16	345.16	353.00	2	6,954	0.03%
2020/04/01	11	336.91	8	338.19	338.50	3	6,890	0.04%
2020/03/31	8	342.06	8	343.31	341.00	0	6,866	0.00%
2020/03/30	9	335.11	14	336.00	344.00	-5	6,917	-0.07%
2020/03/27	13	349.92	10	345.80	344.00	3	6,900	0.04%
2020/03/26	9	349.00	19	342.84	351.50	-10	6,814	-0.15%
2020/03/25	21	346.69	18	348.69	342.00	3	6,754	0.04%
2020/03/24	14	341.61	19	336.16	334.50	-5	6,678	-0.07%
2020/03/23	14	327.29	5	324.10	321.00	9	6,657	0.14%
2020/03/20	14	332.32	15	338.67	342.50	-1	6,615	-0.02%
2020/03/19	23	309.74	25	309.84	311.50	-2	6,575	-0.03%
2020/03/18	26	329.38	15	325.43	319.00	11	6,404	0.17%
2020/03/17	11	322.91	17	320.65	318.00	-6	6,347	-0.09%
2020/03/16	17	339.56	10	329.15	322.00	7	6,253	0.11%
2020/03/13	32	340.61	22	345.32	354.00	10	6,193	0.16%
2020/03/12	11	355.14	10	364.65	368.00	1	5,981	0.02%
2020/03/11	7	380.64	11	380.41	372.00	-4	5,906	-0.07%
2020/03/10	18	373.50	8	376.06	379.00	10	5,946	0.17%
2020/03/09	19	386.21	9	385.33	377.00	10	5,940	0.17%
2020/03/06	4	410.75	2	407.00	407.00	2	5,841	0.03%
2020/03/05	9	418.39	9	421.44	420.00	0	5,826	0.00%
2020/03/04	2	410.00	4	411.13	410.00	-2	5,790	-0.03%
2020/03/03	7	420.43	2	417.50	417.00	5	5,765	0.09%
2020/03/02	12	409.58	11	409.91	411.00	1	5,732	0.02%
2020/02/27	19	422.03	19	415.11	409.50	0	5,656	0.00%
2020/02/26	12	438.96	5	436.70	427.00	7	5,567	0.13%
2020/02/25	9	449.00	9	451.78	451.00	0	5,423	0.00%
2020/02/24	8	453.00	8	457.75	455.00	0	5,417	0.00%
2020/02/21	8	455.63	9	457.94	459.50	-1	5,379	-0.02%
2020/02/20	10	456.70	9	456.11	456.00	1	5,359	0.02%
2020/02/19	15	447.67	17.1	449.92	454.00	-2.1	5,293	-0.04%
2020/02/18	15.1	445.24	26	445.85	437.00	-10.9	5,200	-0.21%
2020/02/17	37	452.81	28	451.91	449.50	9	5,121	0.18%
2020/02/14	7	439.79	20	440.63	447.50	-13	5,047	-0.26%
2020/02/13	3	429.67	6	431.42	425.50	-3	4,946	-0.06%
2020/02/12	4	428.50	10	428.40	429.00	-6	5,020	-0.12%
2020/02/11	2	420.25	4	422.13	423.00	-2	5,172	-0.04%
2020/02/10	5	415.70	1	414.00	414.50	4	5,237	0.08%
2020/02/07	8	423.00	9	418.78	418.00	-1	5,335	-0.02%
2020/02/06	21	430.02	15	427.77	428.00	6	5,509	0.11%
2020/02/05	7	433.64	6	438.00	431.50	1	5,438	0.02%
2020/02/04	5	425.50	4	429.25	430.00	1	5,368	0.02%
2020/02/03	12	404.04	16	397.13	418.00	-4	5,338	-0.07%
2020/01/31	9	402.22	15	398.53	400.00	-6	5,282	-0.11%
2020/01/30	11	389.09	12	390.83	386.00	-1	5,304	-0.02%
2020/01/20	10	423.05	9	422.11	420.00	1	5,222	0.02%
2020/01/17	10	428.25	11	425.27	422.00	-1	5,236	-0.02%
2020/01/16	8	418.25	12	419.42	425.00	-4	5,194	-0.08%
2020/01/15	31	420.02	42	420.92	417.00	-11	5,209	-0.21%
2020/01/14	15	406.30	18	406.89	410.00	-3	5,117	-0.06%
2020/01/13	9.1	388.49	9	386.61	396.00	0.1	5,176	0.00%
2020/01/10	14	381.89	23	382.09	379.00	-9	5,222	-0.17%
2020/01/09	15	379.17	11	379.82	379.50	4	5,237	0.08%
2020/01/08	8	370.69	6	372.75	372.00	2	5,309	0.04%
2020/01/07	19	377.50	14	374.82	375.00	5	5,519	0.09%
2020/01/06	15	388.33	16	389.34	385.00	-1	5,665	-0.02%
2020/01/03	14	398.82	19	400.42	394.50	-5	5,679	-0.09%
2020/01/02	11	397.41	7	397.57	399.00	4	5,578	0.07%
2019/12/31	7	383.50	1.4	386.00	382.50	5.6	5,508	0.10%
2019/12/30	2	390.50	12	389.67	388.00	-10	5,516	-0.18%
2019/12/27	4	389.38	4.6	390.09	387.50	-0.6	5,587	-0.01%
2019/12/26	9	388.44	8	389.38	386.50	1	5,625	0.02%
2019/12/25	26	387.96	20	388.48	388.00	6	5,680	0.11%
2019/12/24	9	377.67	1	377.00	379.00	8	5,599	0.14%
2019/12/23	2	377.00	2	374.75	376.50	0	5,628	0.00%
2019/12/20	9	372.89	1	373.00	372.00	8	5,644	0.14%
2019/12/19	5	374.40	16	373.25	372.50	-11	5,667	-0.19%
2019/12/18	8	383.94	9	385.44	380.00	-1	5,653	-0.02%
2019/12/17	6	380.50	3	381.00	379.00	3	5,595	0.05%
2019/12/16	11	382.32	12	379.71	379.50	-1	5,638	-0.02%
2019/12/13	2	372.00	2	373.50	370.00	0	5,588	0.00%
2019/12/12	4	372.00	19	370.58	367.50	-15	5,572	-0.27%
2019/12/11	3	365.50	3	367.00	364.50	0	5,508	0.00%
2019/12/10	1	362.50	0	0.00	364.00	1	5,490	0.02%
2019/12/09	5	361.50	1	361.50	361.50	4	5,467	0.07%
2019/12/06	6	362.58	6	360.25	363.00	0	5,465	0.00%
2019/12/05	7	360.14	14	360.18	360.00	-7	5,424	-0.13%
2019/12/04	14	348.21	16	349.25	351.00	-2	5,334	-0.04%
2019/12/03	16	340.22	5	340.80	341.00	11	5,302	0.21%
2019/12/02	8	334.13	14	333.86	341.50	-6	5,301	-0.11%
2019/11/29	7	334.43	2.3	335.67	331.00	4.7	5,290	0.09%
2019/11/28	7	339.79	4.7	341.73	338.00	2.3	5,285	0.04%
2019/11/27	5	341.00	4	342.50	341.00	1	5,343	0.02%
2019/11/26	2	341.25	7	341.50	341.00	-5	5,353	-0.09%
2019/11/25	7	338.57	8	338.69	337.50	-1	5,363	-0.02%
2019/11/22	4	337.00	5	337.40	335.50	-1	5,393	-0.02%
2019/11/21	11	335.18	10.4	336.86	337.50	0.6	5,429	0.01%
2019/11/20	7	335.07	10.6	337.42	333.50	-3.6	5,377	-0.07%
2019/11/19	15	341.77	3	342.83	340.50	12	5,349	0.22%
2019/11/18	4	346.63	2.2	345.55	347.00	1.8	5,339	0.03%
2019/11/15	6	344.50	4.8	347.19	343.00	1.2	5,428	0.02%
2019/11/14	3	345.17	2	345.50	345.50	1	5,550	0.02%
2019/11/13	3	347.00	6	348.92	349.00	-3	5,600	-0.05%
2019/11/12	2	347.00	7	347.36	350.00	-5	5,628	-0.09%
2019/11/11	16	349.03	16	345.06	342.00	0	5,664	0.00%
2019/11/08	36	368.47	17	365.32	363.00	19	5,592	0.34%
2019/11/07	9	377.39	6.2	380.77	379.50	2.8	5,462	0.05%
2019/11/06	11	386.00	17	387.32	384.00	-6	5,542	-0.11%
2019/11/05	10	380.25	20	380.58	385.50	-10	5,583	-0.18%
2019/11/04	11	368.45	17.8	369.81	366.50	-6.8	5,416	-0.13%
2019/11/01	16	367.84	4	369.13	370.00	12	5,408	0.22%
2019/10/31	14	366.82	23	365.70	365.00	-9	5,431	-0.17%
2019/10/30	25	377.18	1	376.50	374.00	24	5,368	0.45%
2019/10/29	5.1	382.00	14	375.96	382.00	-9	5,347	-0.17%
2019/10/28	2	374.25	4	372.88	375.00	-2	5,297	-0.04%
2019/10/25	4	367.75	4	369.75	366.00	0	5,258	0.00%
2019/10/24	16	365.09	14.1	365.32	364.00	2	5,220	0.04%
2019/10/23	17	364.82	14.9	367.38	362.00	2.2	5,266	0.04%
2019/10/22	8	374.31	4.1	374.98	372.00	3.9	5,250	0.07%
2019/10/21	13.1	378.07	15	378.03	377.00	-2	5,166	-0.04%
2019/10/18	10.4	368.88	11	369.50	367.00	-0.6	4,990	-0.01%
2019/10/17	4	361.00	6	359.50	362.00	-2	4,921	-0.04%
2019/10/16	18.6	363.18	31	361.52	358.50	-12.4	4,923	-0.25%
2019/10/15	14.6	367.69	19	367.47	364.00	-4.4	4,928	-0.09%
2019/10/14	11	350.18	19	349.87	357.50	-8	4,754	-0.17%
2019/10/09	6	324.58	13.6	321.44	325.00	-7.6	4,605	-0.17%
2019/10/08	7	322.43	5	322.40	321.00	2	4,591	0.04%
2019/10/07	4	330.63	3	329.33	327.00	1	4,644	0.02%
2019/10/04	1.2	326.42	15	327.70	326.50	-13.8	4,663	-0.30%
2019/10/03	22.8	322.36	13	323.27	326.50	9.8	4,673	0.21%
2019/10/02	2	317.75	6	317.00	319.50	-4	4,638	-0.09%
2019/10/01	11	314.55	9	316.06	316.50	2	4,618	0.04%
2019/09/27	3	304.33	9	309.72	314.00	-6	4,599	-0.13%
2019/09/26	9	311.61	3	316.67	310.00	6	4,618	0.13%
2019/09/25	3	312.50	7	311.14	316.50	-4	4,620	-0.09%
2019/09/24	3	315.50	13	317.85	311.50	-10	4,682	-0.21%
2019/09/23	0	0.00	1	315.50	317.00	-1	4,656	-0.02%
2019/09/20	2	312.00	4	313.00	312.50	-2	4,714	-0.04%
2019/09/19	5	309.20	11.3	308.93	310.00	-6.3	4,742	-0.13%
2019/09/18	6	303.83	9.8	303.56	303.00	-3.8	4,839	-0.08%
2019/09/17	9	303.56	2.4	303.42	303.50	6.6	4,843	0.14%
2019/09/16	1	297.00	1	300.00	299.00	0	4,865	0.00%
2019/09/12	2	299.00	0.6	301.00	299.00	1.4	4,935	0.03%
2019/09/11	2	298.50	1	300.50	299.00	1	5,032	0.02%
2019/09/10	1	302.50	5	299.20	298.00	-4	5,058	-0.08%
2019/09/09	2	302.00	5	303.00	304.00	-3	5,097	-0.06%
2019/09/06	6	298.92	9	300.00	297.50	-3	5,095	-0.06%
2019/09/05	10	296.40	11	295.73	297.50	-1	5,094	-0.02%
2019/09/04	2	290.75	3	290.17	291.50	-1	5,146	-0.02%
2019/09/03	7	292.43	4	291.88	286.50	3	5,184	0.06%
2019/09/02	3	289.00	2	290.25	291.00	1	5,240	0.02%
2019/08/30	10	286.65	9	289.56	288.00	1	5,289	0.02%
2019/08/29	1	280.00	0.5	281.00	279.50	0.5	5,315	0.01%
2019/08/28	2	279.50	4.5	283.44	283.00	-2.5	5,345	-0.05%
2019/08/27	1	276.50	12.4	276.55	278.00	-11.4	5,368	-0.21%
2019/08/26	12	273.17	2.6	272.38	270.50	9.4	5,418	0.17%
2019/08/23	4	287.00	4	286.75	285.50	0	5,427	0.00%
2019/08/22	6	289.33	9	289.56	288.50	-3	5,504	-0.05%
2019/08/21	3	288.50	3	289.67	288.00	0	5,545	0.00%
2019/08/20	12	292.54	12	292.66	289.50	0	5,568	0.00%
2019/08/19	10	289.20	20	288.60	289.50	-10	5,540	-0.18%
2019/08/16	21	272.52	16.5	272.02	273.50	4.5	5,454	0.08%
2019/08/15	12	266.71	7.7	267.22	268.00	4.3	5,468	0.08%
2019/08/14	13	280.65	13	278.92	275.00	0	5,489	0.00%
2019/08/13	6	281.83	8.4	281.43	278.50	-2.4	5,530	-0.04%
2019/08/12	13	283.65	9.5	284.56	286.00	3.6	5,624	0.06%
2019/08/08	26	286.52	18.2	287.32	283.00	7.9	5,671	0.14%
2019/08/07	24.1	299.46	16	300.69	293.00	8.1	5,562	0.15%
2019/08/06	28	306.05	12	309.08	309.50	16	5,473	0.29%
2019/08/05	5	314.70	4.1	314.89	313.00	1	5,498	0.02%
2019/08/02	14	320.39	6	321.17	315.50	8	5,578	0.14%
2019/08/01	3	333.00	4.1	332.40	332.00	-1.1	5,593	-0.02%
2019/07/31	3	328.17	5	332.30	336.50	-2	5,749	-0.03%
2019/07/30	7	322.71	6.5	325.20	327.50	0.5	5,758	0.01%
2019/07/29	10	332.60	2.3	331.09	330.00	7.7	5,747	0.13%
2019/07/26	2	338.25	6.2	336.89	337.00	-4.2	5,783	-0.07%
2019/07/25	8	344.81	12	343.54	342.00	-4	5,781	-0.07%
2019/07/24	10.1	335.09	6	337.17	339.00	4.1	5,781	0.07%
2019/07/23	6	332.67	4	331.50	329.00	2	5,800	0.03%
2019/07/22	5	329.60	4	328.75	328.50	1	5,816	0.02%
2019/07/19	2	326.50	10	327.60	329.00	-8	5,869	-0.14%
2019/07/18	13	321.42	1	326.00	319.00	12	5,891	0.20%
2019/07/17	5	330.50	7	331.50	328.50	-2	5,887	-0.03%
2019/07/16	2.1	353.24	31	352.44	352.50	-29	5,870	-0.49%
2019/07/15	11.1	346.38	26	345.83	349.00	-15	5,949	-0.25%
2019/07/12	6	339.83	4	345.38	339.50	2	6,169	0.03%
2019/07/11	14	342.29	18	342.78	344.00	-4	6,224	-0.06%
2019/07/10	5	331.50	5	332.60	335.00	0	6,222	0.00%
2019/07/09	12	333.38	5	330.30	327.00	7	6,257	0.11%
2019/07/08	6	338.50	1	339.00	339.00	5	6,348	0.08%
2019/07/04	3	331.50	8	332.06	334.00	-5	6,482	-0.08%
2019/07/03	8	326.31	5	327.80	326.50	3	6,657	0.05%
2019/07/02	14	328.57	9	329.00	329.00	5	6,696	0.07%
2019/07/01	3	323.83	5	325.40	326.50	-2	6,742	-0.03%
2019/06/28	3	313.33	4	313.75	314.50	-1	6,806	-0.01%
2019/06/27	11	310.09	12	311.71	312.00	-1	7,057	-0.01%
2019/06/26	6	304.58	7	302.93	306.00	-1	7,025	-0.01%
2019/06/25	12	305.58	3.3	304.47	302.00	8.7	7,102	0.12%
2019/06/24	3.3	312.25	2	312.50	316.00	1.3	6,979	0.02%
2019/06/21	3	312.83	6	312.67	311.50	-3	6,975	-0.04%
2019/06/20	14	315.46	15	313.77	312.00	-1	6,985	-0.01%
2019/06/19	4	309.88	7	309.64	311.00	-3	6,974	-0.04%
2019/06/18	9	306.94	8	307.55	303.00	1	6,947	0.01%
2019/06/17	12	307.67	13.3	309.50	308.50	-1.3	7,039	-0.02%
2019/06/14	9	308.44	11.2	307.79	305.50	-2.2	7,043	-0.03%
2019/06/13	13	307.73	6.5	307.69	307.00	6.5	7,066	0.09%
2019/06/12	20	312.83	16.8	311.86	310.00	3.2	7,142	0.05%
2019/06/11	10	306.95	8	307.19	308.50	2	7,154	0.03%
2019/06/10	15	300.60	21.4	300.70	304.00	-6.4	7,170	-0.09%
2019/06/06	13	290.81	11.8	291.36	290.00	1.2	7,179	0.02%
2019/06/05	5	299.00	4	300.13	296.00	1	7,180	0.01%
2019/06/04	3	300.50	4	299.00	297.00	-1	7,220	-0.01%
2019/06/03	10	299.40	8	301.00	299.00	2	7,319	0.03%
2019/05/31	9	304.56	13	302.65	305.00	-4	7,381	-0.05%
2019/05/30	10	295.05	9	293.56	292.00	1	7,394	0.01%
2019/05/29	12	291.13	4	291.25	293.00	8	7,504	0.11%
2019/05/28	6	298.50	8	297.81	298.00	-2	7,571	-0.03%
2019/05/27	15	299.13	6	298.83	300.00	9	7,738	0.12%
2019/05/24	9	306.56	14	303.75	300.00	-5	7,834	-0.06%
2019/05/23	12	303.04	7	303.71	303.00	5	7,892	0.06%
2019/05/22	5	314.30	4	312.50	309.00	1	7,976	0.01%
2019/05/21	18	309.08	24.9	309.90	312.50	-6.9	8,000	-0.09%
2019/05/20	11	303.86	6.7	310.16	301.50	4.3	8,001	0.05%
2019/05/17	11	315.27	6.4	321.67	310.00	4.6	8,077	0.06%
2019/05/16	7	324.50	14	326.43	316.00	-7	8,134	-0.09%
2019/05/15	10	333.50	15	334.03	333.50	-5	8,262	-0.06%
2019/05/14	19	328.32	27	325.52	331.00	-8	8,506	-0.09%
2019/05/13	19	337.34	10.4	338.47	330.00	8.6	8,614	0.10%
2019/05/10	8.4	345.21	10	346.10	342.00	-1.6	8,615	-0.02%
2019/05/09	7	343.57	7	344.57	342.50	0	8,626	0.00%
2019/05/08	33	351.79	18	353.17	345.00	15	8,658	0.17%
2019/05/07	7	348.21	6	347.50	348.00	1	8,684	0.01%
2019/05/06	3	341.17	7	339.07	338.00	-4	8,922	-0.04%
2019/05/03	12	350.75	5	350.20	350.50	7	8,966	0.08%
2019/05/02	7	338.64	4	338.13	344.00	3	9,028	0.03%
2019/04/30	3	334.67	5	333.80	337.00	-2	9,132	-0.02%
2019/04/29	20	337.03	16	338.47	332.00	4	9,224	0.04%
2019/04/26	5	352.00	6	352.50	350.00	-1	9,414	-0.01%
2019/04/25	1	347.00	17	350.09	357.00	-16	9,504	-0.17%
2019/04/24	6	352.17	3	357.83	351.50	3	9,552	0.03%
2019/04/23	3	352.17	2	354.75	351.00	1	9,659	0.01%
2019/04/22	4	360.50	5	367.00	350.00	-1	9,811	-0.01%
2019/04/19	14	357.21	11	357.73	360.00	3	9,935	0.03%
2019/04/18	14	358.86	25	356.12	346.00	-11	10,022	-0.11%
2019/04/17	8	345.13	7	345.07	345.00	1	9,944	0.01%
2019/04/16	4	339.88	4	340.38	339.00	0	9,991	0.00%
2019/04/15	4	333.13	6	333.42	335.00	-2	10,134	-0.02%
2019/04/12	13	326.54	8	326.50	324.50	5	10,345	0.05%
2019/04/11	78.1	340.62	46	340.49	335.00	32.1	10,436	0.31%
2019/04/10	8	344.38	4	344.38	345.00	4	10,425	0.04%
2019/04/09	26	353.48	7	353.14	350.50	19	10,552	0.18%
2019/04/08	1	338.00	4	340.63	340.00	-3	10,527	-0.03%
2019/04/03	33	329.83	14	329.39	330.50	19	10,551	0.18%
2019/04/02	10	329.80	19	331.18	326.00	-9	10,601	-0.08%
2019/04/01	16	324.22	23	319.22	324.00	-7	10,630	-0.07%
2019/03/29	8	300.44	6	302.42	303.00	2	10,399	0.02%
2019/03/28	7	302.36	18	302.06	298.50	-11	10,616	-0.10%
2019/03/27	5	296.00	4	297.75	294.50	1	10,780	0.01%
2019/03/26	6	298.33	4	300.13	299.50	2	10,894	0.02%
2019/03/25	15	295.67	6	296.17	297.00	9	11,040	0.08%
2019/03/22	8	307.81	10	309.40	306.00	-2	11,121	-0.02%
2019/03/21	8	312.75	3	310.50	308.00	5	11,260	0.04%
2019/03/20	7	317.85	10	317.60	313.50	-3	11,329	-0.03%
2019/03/19	15	309.33	11	309.23	308.50	4	11,396	0.04%
2019/03/18	7	305.50	8	305.88	304.00	-1	11,462	-0.01%
2019/03/15	27	303.56	38.4	302.47	304.00	-11.4	11,610	-0.10%
2019/03/14	22	297.18	14.1	297.88	293.50	7.9	11,695	0.07%
2019/03/13	19	302.58	19	304.11	300.50	0	11,873	0.00%
2019/03/12	26	310.27	25	309.92	303.50	1	11,988	0.01%
2019/03/11	14	310.29	15	311.53	309.50	-1	12,113	-0.01%
2019/03/08	8	306.25	12.1	306.62	311.00	-4.1	12,398	-0.03%
2019/03/07	23	312.30	15	309.17	306.50	8	12,506	0.06%
2019/03/06	11	326.45	9	326.00	325.00	2	12,647	0.02%
2019/03/05	17.2	321.32	20	322.43	320.00	-2.8	12,957	-0.02%
2019/03/04	19	330.66	11.2	329.03	325.50	7.8	13,150	0.06%
2019/02/27	15	333.60	11	329.95	335.00	4	13,118	0.03%
2019/02/26	7	338.50	5	343.00	332.00	2	13,125	0.02%
2019/02/25	7	334.36	5	333.00	331.00	2	13,139	0.02%
2019/02/22	9	343.06	11	344.68	337.50	-2	13,254	-0.02%
2019/02/21	15	342.93	8.1	342.62	340.00	6.9	13,199	0.05%
2019/02/20	7.4	352.99	14	353.57	352.00	-6.6	13,176	-0.05%
2019/02/19	4.3	348.43	3	348.50	348.00	1.3	13,351	0.01%
2019/02/18	4.7	358.17	2	355.00	354.00	2.7	13,400	0.02%
2019/02/15	7	345.36	7.3	348.74	355.00	-0.3	13,390	0.00%
2019/02/14	9.6	346.02	12	348.83	353.00	-2.4	13,391	-0.02%
2019/02/13	18.7	329.31	31	329.11	345.00	-12.3	13,300	-0.09%
2019/02/12	20	312.30	25	313.24	315.50	-5	13,159	-0.04%
2019/02/11	4	294.50	4.3	293.59	292.00	-0.3	13,198	0.00%
2019/01/30	8.3	287.25	16	289.38	290.00	-7.7	13,395	-0.06%
2019/01/29	10	279.90	7	281.86	282.50	3	13,435	0.02%
2019/01/28	12.3	294.12	8	294.44	288.00	4.3	13,513	0.03%
2019/01/25	17	283.56	33	281.38	290.00	-16	13,660	-0.12%
2019/01/24	15	267.03	11	268.00	264.00	4	13,485	0.03%
2019/01/23	15	264.50	13	264.96	266.00	2	13,405	0.01%
2019/01/22	9	266.72	9	268.39	269.00	0	13,586	0.00%
2019/01/21	9	265.33	17	268.12	266.50	-8	13,651	-0.06%
2019/01/18	38	262.54	19	262.47	263.00	19	13,694	0.14%
2019/01/17	1	276.00	5	274.40	272.00	-4	13,546	-0.03%
2019/01/16	8	271.13	14	272.93	273.50	-6	13,588	-0.04%
2019/01/15	15	268.08	20	268.78	271.50	-5	13,579	-0.04%
2019/01/14	24	271.94	9	268.00	265.50	15	13,566	0.11%
2019/01/11	21	295.02	16	288.59	287.50	5	13,568	0.04%
2019/01/10	19	286.66	25.1	287.23	292.00	-6.1	13,508	-0.04%
2019/01/09	20	278.20	32	281.23	277.00	-12	13,467	-0.09%
2019/01/08	15	272.43	15	271.33	271.50	0	13,496	0.00%
2019/01/07	2	269.75	24	268.73	273.00	-22	13,563	-0.16%
2019/01/04	29	246.14	23.5	247.26	256.00	5.5	13,583	0.04%
2019/01/03	30	262.75	15.5	263.85	252.50	14.5	13,569	0.11%
2019/01/02	12	276.58	7	275.50	273.00	5	13,637	0.04%
2018/12/28	16	286.53	15.5	283.53	280.50	0.6	13,785	0.00%
2018/12/27	30	280.65	37.1	281.37	290.00	-7.1	13,841	-0.05%
2018/12/26	14	273.00	14.1	278.22	264.00	-0.1	13,798	0.00%
2018/12/25	21	275.05	14	275.53	275.50	7.1	13,869	0.05%
2018/12/24	29	287.31	28.3	287.33	290.00	0.7	13,824	0.01%
2018/12/22	2	291.50	3.2	293.06	295.00	-1.2	13,767	-0.01%
2018/12/21	19	289.55	22	290.27	298.00	-3	13,950	-0.02%
2018/12/20	27	300.89	19	296.58	294.00	8	13,820	0.06%
2018/12/19	44	317.97	34	317.03	313.50	10	13,677	0.07%
2018/12/18	28	321.04	31	321.45	317.50	-3	13,885	-0.02%
2018/12/17	26	317.06	24.6	318.89	324.00	1.4	13,954	0.01%
2018/12/14	25	315.56	24.4	315.12	315.00	0.6	13,977	0.00%
2018/12/13	31	328.60	27	330.76	328.00	4	13,889	0.03%
2018/12/12	24	329.60	34.7	329.77	330.00	-10.7	13,877	-0.08%
2018/12/11	14	319.07	13	321.23	315.50	1	13,873	0.01%
2018/12/10	21	312.31	18	311.64	316.50	3	13,931	0.02%
2018/12/07	30	325.62	23	323.35	323.50	7	13,904	0.05%
2018/12/06	27.1	330.30	37.6	332.14	319.50	-10.5	13,948	-0.08%
2018/12/05	26.1	345.02	21.4	350.27	346.00	4.7	13,847	0.03%
2018/12/04	27.1	362.21	16	363.03	361.50	11.1	13,889	0.08%
2018/12/03	23.1	381.60	29	384.53	375.00	-5.9	13,917	-0.04%
2018/11/30	21.1	360.09	25	360.54	366.00	-3.9	13,691	-0.03%
2018/11/29	11.1	357.97	17	356.91	356.00	-5.9	13,528	-0.04%
2018/11/28	28	344.75	43	342.23	344.50	-15	13,391	-0.11%
2018/11/27	38	320.65	30	318.83	334.00	8	13,129	0.06%
2018/11/26	16	302.56	13	304.19	304.00	3	12,935	0.02%
2018/11/23	9	302.50	7	299.86	295.00	2	12,923	0.02%
2018/11/22	7	306.07	4	308.13	299.50	3	12,835	0.02%
2018/11/21	21	305.05	20	309.50	312.00	1	12,672	0.01%
2018/11/20	7	294.79	6.9	295.28	295.50	0.1	12,488	0.00%
2018/11/19	2	295.00	8	293.19	296.00	-6	12,557	-0.05%
2018/11/16	35	304.27	26.4	302.03	292.00	8.6	12,504	0.07%
2018/11/15	10	296.70	10	297.45	302.00	0	12,368	0.00%
2018/11/14	3.1	296.58	6	298.75	294.00	-2.9	12,369	-0.02%
2018/11/13	18	286.94	15.7	289.47	294.50	2.3	12,439	0.02%
2018/11/12	9	295.72	4	288.13	297.00	5	12,329	0.04%
2018/11/09	8	293.06	8	295.00	294.00	0	12,298	0.00%
2018/11/08	10	301.75	9	307.39	292.50	1	12,225	0.01%
2018/11/07	56	293.09	43	291.34	296.50	13	12,146	0.11%
2018/11/06	22	289.39	21	280.38	278.00	1	11,990	0.01%
2018/11/05	37	287.35	52	289.43	299.00	-15	11,952	-0.13%
2018/11/02	36	286.78	24	286.67	287.00	12	11,943	0.10%
2018/11/01	7	269.86	25	268.26	270.00	-18	11,716	-0.15%
2018/10/31	1	245.50	5	245.50	245.50	-4	11,649	-0.03%
2018/10/30	26	219.98	23	221.98	223.50	3	11,666	0.03%
2018/10/29	4	210.75	17	212.21	220.50	-13	11,469	-0.11%
2018/10/26	6	208.16	24	207.29	200.50	-18	11,380	-0.16%
2018/10/25	15	216.73	19	217.39	214.50	-4	11,212	-0.04%
2018/10/24	11	240.55	8	242.13	238.00	3	11,080	0.03%
2018/10/23	13	248.96	13	248.12	245.50	0	10,927	0.00%
2018/10/22	12.1	245.33	8	253.25	257.00	4.1	10,839	0.04%
2018/10/19	23	249.63	23.4	251.60	246.50	-0.4	10,748	0.00%
2018/10/18	17	269.38	11.2	269.61	265.00	5.8	10,581	0.05%
2018/10/17	25	267.88	24	267.65	269.50	1	10,438	0.01%
2018/10/16	17	264.35	19.1	264.62	258.50	-2.1	10,298	-0.02%
2018/10/15	13	257.62	11.3	259.38	262.50	1.7	10,177	0.02%
2018/10/12	14	258.39	20	255.05	260.00	-6	10,046	-0.06%
2018/10/11	26	245.19	32	247.61	246.50	-6	9,807	-0.06%
2018/10/09	35	260.91	55	259.70	267.00	-20	9,571	-0.21%
2018/10/08	29	260.32	31	255.02	253.00	-2	9,293	-0.02%
2018/10/05	24	283.23	8	288.44	275.00	16	9,026	0.18%
2018/10/04	20	307.10	15	309.30	304.50	5	8,783	0.06%
2018/10/03	16	316.72	15	319.23	312.50	1	8,652	0.01%
2018/10/02	15	336.43	12	336.63	333.50	3	8,538	0.04%
2018/10/01	12	333.13	15	337.10	339.00	-3	8,544	-0.04%
2018/09/28	24	335.60	28.1	337.59	336.50	-4.1	8,532	-0.05%
2018/09/27	11.1	329.34	6.9	331.04	320.00	4.2	8,366	0.05%
2018/09/26	8	342.38	4	343.75	344.00	4	8,331	0.05%
2018/09/25	20	346.00	31	344.84	348.50	-11	8,202	-0.13%
2018/09/21	18	324.36	39	326.09	331.50	-21	7,889	-0.27%
2018/09/20	15	299.10	11	300.05	301.50	4	7,700	0.05%
2018/09/19	12	298.17	9	300.50	291.50	3	7,583	0.04%
2018/09/18	12	292.96	12	295.04	291.50	0	7,552	0.00%
2018/09/17	21	309.24	19	309.05	306.00	2	7,493	0.03%
2018/09/14	6	296.75	18	303.61	314.00	-12	7,337	-0.16%
2018/09/13	29	292.84	27	293.98	285.50	2	7,191	0.03%
2018/09/12	34	299.85	44	297.49	294.00	-10	7,042	-0.14%
2018/09/11	23	306.28	24	308.79	314.50	-1	6,854	-0.01%
2018/09/10	21	307.47	1	312.50	301.00	20	6,685	0.30%
2018/09/07	39	354.80	18	352.22	334.00	21	6,490	0.32%
2018/09/06	11	363.27	18	362.64	364.50	-7	6,290	-0.11%
2018/09/05	6	351.00	3	357.83	352.00	3	6,239	0.05%
2018/09/04	7	345.50	8	356.19	354.00	-1	6,213	-0.02%
2018/09/03	12	366.54	7	355.43	355.00	5	6,117	0.08%
2018/08/31	10	392.45	6	394.33	392.00	4	6,010	0.07%
2018/08/30	8	404.50	14	408.25	405.50	-6	5,953	-0.10%
2018/08/29	11	384.27	14	387.86	394.00	-3	5,874	-0.05%
2018/08/28	9	391.00	12	389.50	384.00	-3	5,878	-0.05%
2018/08/27	8	384.19	14	383.46	389.00	-6	5,845	-0.10%
2018/08/24	19	372.89	5	374.20	368.00	14	5,848	0.24%
2018/08/22	27	386.98	21	385.71	382.00	6	5,934	0.10%
2018/08/21	20	384.20	24	380.67	393.00	-4	5,884	-0.07%
2018/08/20	30	368.45	20	362.75	366.00	10	5,792	0.17%
2018/08/17	22	401.09	21	401.52	393.50	1	5,632	0.02%
2018/08/16	9	399.89	7	398.79	409.50	2	5,620	0.04%
2018/08/15	11	405.27	22	401.50	399.50	-11	5,601	-0.20%
2018/08/14	8	397.56	16	407.50	419.00	-8	5,582	-0.14%
2018/08/13	12	418.96	3	406.00	404.50	9	5,472	0.16%
2018/08/10	8	446.75	7	452.36	449.00	1	5,458	0.02%
2018/08/09	21	450.81	7	452.14	438.00	14	5,486	0.26%
2018/08/08	19.1	487.51	8	470.63	464.50	11.1	5,522	0.20%
2018/08/07	3	497.83	12	496.04	505.00	-9	5,553	-0.16%
2018/08/03	8	470.88	1	473.00	475.00	7	5,806	0.12%
2018/08/02	7	481.50	2	480.75	479.00	5	5,715	0.09%
2018/08/01	11	504.95	2	503.04	504.00	9	5,685	0.16%
2018/07/31	4	522.00	3	523.00	517.00	1	5,673	0.02%
2018/07/30	1	516.00	3	528.66	523.00	-2	5,675	-0.04%
2018/07/27	0	539.00	0	0.00	541.00	0	5,696	0.00%
2018/07/26	3	537.67	3	537.00	536.00	0	5,742	0.00%
2018/07/25	5	521.20	10	523.20	530.00	-5	5,681	-0.09%
2018/07/24	3	501.00	3	513.00	513.00	0	5,654	0.00%
2018/07/23	3	497.00	3	502.00	498.00	0	5,649	0.00%
2018/07/20	9	526.22	15	515.53	511.00	-6	5,609	-0.11%
2018/07/19	9	527.56	9	527.67	534.00	0	5,531	0.00%
2018/07/18	3	507.33	4	508.00	504.00	-1	5,504	-0.02%
2018/07/17	1	510.00	3	505.00	500.00	-2	5,495	-0.04%
2018/07/16	3	522.33	3	520.67	520.00	0	5,490	0.00%
2018/07/13	0	0.00	1.3	513.02	512.00	-1.3	5,569	-0.02%
2018/07/12	4	520.00	3.1	510.77	510.00	0.9	5,587	0.02%
2018/07/11	4.1	511.63	2	513.00	514.00	2.1	5,616	0.04%
2018/07/10	3.1	524.31	4	522.25	521.00	-0.9	5,676	-0.02%
2018/07/09	3.1	516.23	5	509.80	513.00	-1.9	5,778	-0.03%
2018/07/06	6	479.42	2	474.75	493.50	4	5,705	0.07%
2018/07/05	3	454.67	4	463.38	449.00	-1	5,618	-0.02%
2018/07/04	5	457.90	9	455.39	455.00	-4	5,605	-0.07%
2018/07/03	4	488.63	4	484.38	485.50	0	5,552	0.00%
2018/07/02	10	491.15	5	490.30	482.00	5	5,554	0.09%
2018/06/29	3	501.17	2	506.00	507.00	1	5,526	0.02%
2018/06/28	3	524.67	2	518.00	505.00	1	5,486	0.02%
2018/06/27	4	515.50	7	512.71	528.00	-3	5,472	-0.05%
2018/06/26	5	502.20	2	513.50	501.00	3	5,420	0.06%
2018/06/25	4	490.75	2	487.50	490.50	2	5,367	0.04%
2018/06/22	5	494.10	7	496.14	492.00	-2	5,387	-0.04%
2018/06/21	5	503.50	5	506.69	514.00	0	5,355	0.00%
2018/06/20	7	496.89	6	492.00	491.50	1	5,376	0.02%
2018/06/19	2	516.00	3	518.33	505.00	-1	5,417	-0.02%
2018/06/15	6	526.17	6	521.67	519.00	0	5,434	0.00%
2018/06/14	4	518.50	4	518.75	529.00	0	5,431	0.00%
2018/06/13	9	530.11	1	520.00	516.00	8	5,460	0.15%
2018/06/12	1	560.00	3	564.00	546.00	-2	5,540	-0.04%
2018/06/11	4	547.00	5	547.40	551.00	-1	5,489	-0.02%
2018/06/08	5	539.60	6	540.33	542.00	-1	5,448	-0.02%
2018/06/07	3	572.33	8	558.00	554.00	-5	5,420	-0.09%
2018/06/06	11	568.36	7	570.00	567.00	4	5,440	0.07%
2018/06/05	14	558.71	10	552.30	560.00	4	5,434	0.07%
2018/06/04	9	572.22	7	566.29	564.00	2	5,369	0.04%
2018/06/01	20	579.65	20	572.90	571.00	0	5,380	0.00%
2018/05/31	10	618.70	12	625.92	593.00	-2	5,309	-0.04%
2018/05/30	14	607.93	12	608.67	621.00	2	5,183	0.04%
2018/05/29	3	589.33	3	589.33	584.00	0	5,073	0.00%
2018/05/28	5	581.60	4	582.75	575.00	1	5,012	0.02%
2018/05/25	5	554.60	9	552.92	568.00	-4	4,972	-0.08%
2018/05/24	1	543.00	1	540.00	544.00	0	4,904	0.00%
2018/05/23	12	536.17	11	531.36	538.00	1	4,852	0.02%
2018/05/22	6.1	546.29	2	540.50	542.00	4.1	4,766	0.09%
2018/05/21	3	565.00	2	558.00	561.00	1	4,740	0.02%
2018/05/18	5	565.40	4	556.75	561.00	1	4,711	0.02%
2018/05/17	32	581.13	34	568.12	560.00	-2	4,688	-0.04%
2018/05/16	21	600.57	22	609.95	580.00	-1	4,606	-0.02%
2018/05/15	23	593.52	38	585.53	580.00	-15	4,474	-0.34%
2018/05/14	32	571.88	17	564.12	583.00	15	4,405	0.34%
2018/05/11	9	525.78	12	530.25	530.00	-3	4,252	-0.07%
2018/05/10	2	499.75	0	0.00	500.00	2	4,107	0.05%
2018/05/09	6	511.17	5	507.20	500.00	1	4,106	0.02%
2018/05/08	6	502.83	8	504.56	497.00	-2	4,061	-0.05%
2018/05/07	1	475.00	1	481.00	490.50	0	4,035	0.00%
2018/05/04	3	486.83	4	484.50	474.00	-1	4,039	-0.02%
2018/05/03	7	510.57	6	507.75	491.00	1	4,058	0.02%
2018/05/02	4	488.75	5	490.90	492.50	-1	4,034	-0.02%
2018/04/30	2	486.50	0	0.00	483.00	2	4,050	0.05%
2018/04/27	2	487.75	2	489.25	488.00	0	4,112	0.00%
2018/04/26	0	0.00	2	481.75	477.50	-2	4,229	-0.05%
2018/04/25	4	467.88	4	475.75	475.50	0	4,248	0.00%
2018/04/24	5	495.80	7	482.36	475.00	-2	4,281	-0.05%
2018/04/23	3	517.00	5	518.40	508.00	-2	4,248	-0.05%
2018/04/20	7	517.00	5	517.00	508.00	2	4,268	0.05%
2018/04/19	7	535.43	4	527.50	523.00	3	4,248	0.07%
2018/04/18	1	516.00	2	518.00	520.00	-1	4,163	-0.02%
2018/04/17	4	519.50	5	511.00	505.00	-1	4,186	-0.02%
2018/04/16	6.1	503.75	6	513.00	519.00	0.1	4,225	0.00%
2018/04/13	6	489.58	6	498.75	493.00	0	4,196	0.00%
2018/04/12	1	470.50	1	475.00	475.00	0	4,055	0.00%
2018/04/11	1	465.50	1	465.00	465.00	0	4,120	0.00%
2018/04/10	7	472.14	12	474.17	458.50	-5	4,164	-0.12%
2018/04/09	3	466.33	2	471.00	472.00	1	4,251	0.02%
2018/04/03	0	0.00	3.3	455.05	464.00	-3.3	4,209	-0.08%
2018/04/02	7	451.71	4	445.75	449.50	3	4,213	0.07%
2018/03/31	7	468.93	4	457.63	455.00	3	4,237	0.07%
2018/03/30	2	468.50	2	470.00	470.00	0	4,282	0.00%
2018/03/29	6	468.75	21	469.52	463.50	-15	4,333	-0.35%
2018/03/28	21	464.48	5	463.40	464.00	16	4,310	0.37%
2018/03/27	1	470.00	21	464.86	472.00	-20	4,289	-0.47%
2018/03/26	22	449.66	0	0.00	452.00	22	4,301	0.51%
2018/03/23	5	450.90	7	452.57	443.50	-2	4,316	-0.05%
2018/03/22	4	479.50	8	476.06	469.00	-4	4,303	-0.09%
2018/03/21	6	467.58	2	460.00	459.50	4	4,226	0.09%
2018/03/20	5	449.30	3	453.50	458.00	2	4,227	0.05%
2018/03/19	7	469.57	5	465.60	449.50	2	4,232	0.05%
2018/03/16	8	458.56	45	449.46	460.00	-37	4,192	-0.88%
2018/03/15	31	442.79	0	0.00	443.00	31	4,104	0.76%
2018/03/14	2	440.50	3	441.50	441.50	-1	4,184	-0.02%
2018/03/13	2	444.75	0	0.00	443.00	2	4,320	0.05%
2018/03/12	1	436.00	5	443.60	440.00	-4	4,373	-0.09%
2018/03/09	2	434.25	3	430.17	426.50	-1	4,372	-0.02%
2018/03/08	3	426.83	2	427.00	425.50	1	4,415	0.02%
2018/03/07	8	419.75	12	420.79	422.50	-4	4,473	-0.09%
2018/03/06	1	415.00	2	416.00	417.00	-1	4,507	-0.02%
2018/03/05	3	408.00	2	403.50	402.00	1	4,602	0.02%
2018/03/02	6	415.67	23	415.07	409.00	-17	4,618	-0.37%
2018/03/01	29	420.55	9	423.06	421.50	20	4,643	0.43%
2018/02/27	4	420.88	26	422.65	426.00	-22	4,686	-0.47%
2018/02/26	22	419.68	2	430.00	419.00	20	4,705	0.43%
2018/02/23	3	427.83	2.1	426.37	420.00	0.9	4,754	0.02%
2018/02/22	0	0.00	2	417.75	424.00	-2	4,884	-0.04%
2018/02/21	2	420.50	2	428.00	421.00	0	5,035	0.00%
2018/02/12	5	408.50	20	408.85	405.50	-15	5,021	-0.30%
2018/02/09	23	399.80	20	394.35	402.00	3	5,047	0.06%
2018/02/08	22	420.39	6	406.50	415.00	16	5,024	0.32%
2018/02/07	1	433.00	3	427.33	433.00	-2	5,016	-0.04%
2018/02/06	14.1	412.33	21	406.69	394.00	-6.9	5,086	-0.14%
2018/02/05	5	428.00	5	431.50	437.00	0	5,229	0.00%
2018/02/02	3	445.17	3	444.17	445.00	0	5,378	0.00%
2018/02/01	1	450.00	1	454.00	451.00	0	5,463	0.00%
2018/01/31	2	436.75	3	438.33	446.00	-1	5,546	-0.02%
2018/01/30	3	441.83	2	444.25	440.50	1	5,568	0.02%
2018/01/29	0	0.00	1.8	444.94	438.50	-1.8	5,573	-0.03%
2018/01/26	13	450.30	4	441.75	438.00	9	5,604	0.16%
2018/01/25	1	450.08	0.2	452.00	452.50	0.8	5,576	0.02%
2018/01/24	2	467.00	3	472.67	468.50	-1	5,552	-0.02%
2018/01/23	8.2	481.01	3	485.17	467.50	5.2	5,557	0.09%
2018/01/22	13.1	467.00	12.1	467.13	479.00	1	5,541	0.02%
2018/01/19	6	444.50	4	440.00	442.00	2	5,490	0.04%
2018/01/18	3	439.67	4	443.88	439.00	-1	5,512	-0.02%
2018/01/17	1	428.50	1	427.50	427.50	0	5,514	0.00%
2018/01/16	1	436.50	6	438.58	433.00	-5	5,546	-0.09%
2018/01/15	2	432.75	2	428.75	432.00	0	5,556	0.00%
2018/01/12	9	432.17	5	429.60	433.00	4	5,644	0.07%
2018/01/11	6	416.75	8	419.38	431.50	-2	5,738	-0.03%
2018/01/10	4	436.50	3	431.67	417.00	1	5,738	0.02%
2018/01/09	1	443.50	1	445.50	445.50	0	5,716	0.00%
2018/01/08	3	432.50	23	436.22	435.00	-20	5,727	-0.35%
2018/01/05	23	435.33	3	440.83	433.50	20	5,733	0.35%
2018/01/04	6	426.58	45	428.34	430.00	-39	5,747	-0.68%
2018/01/03	57	424.53	40	414.21	429.00	17	5,736	0.30%
2018/01/02	21	399.02	0	0.00	399.00	21	5,672	0.37%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－30天前

...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

永豐金-敦南券商分點個股進出
永豐金-敦南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

永豐金-敦南 券商分點個股進出 永豐金-敦南 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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析