環球晶 (6488)-國泰-台中券商分點個股進出

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
525
漲跌
▲21
漲幅
+4.17%
成交量
1,771張
產業
上櫃半導體類股
1299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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/24	2.4	515.86	3.5	522.72	525.00	-1.1	2,208	-0.05%
2024/04/23	0.3	505.92	0.4	510.58	504.00	-0.1	2,218	0.00%
2024/04/22	4.9	511.49	3.1	509.99	503.00	1.8	2,215	0.08%
2024/04/19	5.7	527.89	5.4	528.68	520.00	0.3	2,190	0.02%
2024/04/18	5	548.21	2	550.00	547.00	3	2,135	0.14%
2024/04/17	2.1	543.46	1	543.00	544.00	1.1	2,128	0.05%
2024/04/16	5.5	538.79	3.6	537.04	535.00	2	2,109	0.09%
2024/04/15	2.9	544.73	1	543.00	545.00	1.9	2,076	0.09%
2024/04/12	2.5	554.14	2	555.47	545.00	0.4	2,053	0.02%
2024/04/11	10.3	548.02	1.2	547.35	545.00	9.1	2,023	0.45%
2024/04/10	2.7	554.73	1.4	554.46	553.00	1.3	2,012	0.06%
2024/04/09	4.1	550.32	1	551.04	551.00	3.1	2,031	0.15%
2024/04/08	5.1	547.64	3	550.67	551.00	2.1	2,025	0.10%
2024/04/03	4.1	549.84	1	552.00	555.00	3.1	2,018	0.15%
2024/04/02	5.4	560.70	0.3	561.00	558.00	5.1	2,034	0.25%
2024/04/01	9.9	564.19	3.1	563.02	563.00	6.8	2,051	0.33%
2024/03/29	4.1	558.23	8.5	571.73	580.00	-4.4	2,023	-0.22%
2024/03/28	2.2	550.32	5.3	555.04	555.00	-3.1	1,949	-0.16%
2024/03/27	27.3	546.55	4.4	548.95	548.00	22.9	1,912	1.20%
2024/03/26	12.4	571.31	16	566.25	565.00	-3.6	1,809	-0.20%
2024/03/25	11.2	585.58	1.2	582.39	582.00	10	1,778	0.56%
2024/03/22	10.3	595.29	5.1	593.81	592.00	5.2	1,772	0.29%
2024/03/21	8	606.00	18.5	608.18	607.00	-10.5	1,757	-0.60%
2024/03/20	13.2	599.14	10.1	602.07	594.00	3.1	1,768	0.18%
2024/03/19	5.5	592.20	11.6	591.42	593.00	-6.1	1,744	-0.35%
2024/03/18	0	577.71	3.3	578.02	576.00	-3.3	1,727	-0.19%
2024/03/15	12.9	576.74	1.5	580.79	576.00	11.4	1,790	0.64%
2024/03/14	12.6	594.89	4	590.50	592.00	8.6	1,753	0.49%
2024/03/13	5.3	609.20	3.1	611.74	609.00	2.2	1,739	0.12%
2024/03/12	2	607.03	6.8	611.64	612.00	-4.8	1,717	-0.28%
2024/03/11	11.5	607.15	4.1	615.93	608.00	7.4	1,713	0.43%
2024/03/08	37.4	615.64	33.1	614.16	606.00	4.3	1,720	0.25%
2024/03/07	6.8	593.21	14.3	596.89	596.00	-7.5	1,631	-0.46%
2024/03/06	0.2	574.47	2	574.00	576.00	-1.8	1,599	-0.12%
2024/03/05	2.4	574.58	3.1	575.69	575.00	-0.6	1,628	-0.04%
2024/03/04	5.9	568.98	3.1	570.99	572.00	2.8	1,665	0.17%
2024/03/01	1.5	557.56	1.2	558.62	560.00	0.3	1,729	0.02%
2024/02/29	7.3	559.24	2.1	557.96	558.00	5.2	1,719	0.30%
2024/02/27	23.6	567.96	4.2	557.24	555.00	19.5	1,691	1.15%
2024/02/26	2.4	576.93	0.1	576.84	575.00	2.3	1,691	0.14%
2024/02/23	1.2	572.78	2	574.00	568.00	-0.8	1,688	-0.05%
2024/02/22	1.1	566.30	1	572.96	575.00	0	1,685	0.00%
2024/02/21	1.1	565.75	1.2	560.76	562.00	-0.1	1,683	-0.01%
2024/02/20	0.1	561.00	0.2	560.15	560.00	-0.1	1,680	-0.01%
2024/02/19	2.2	558.43	3.3	559.69	560.00	-1.1	1,688	-0.06%
2024/02/16	2.4	551.86	2.3	556.29	562.00	0.1	1,715	0.01%
2024/02/15	9.6	556.57	2.5	560.07	555.00	7.1	1,696	0.42%
2024/02/05	0.2	581.53	1.1	581.76	579.00	-0.9	1,651	-0.05%
2024/02/02	1.1	578.06	0	0.00	579.00	1.1	1,653	0.06%
2024/02/01	2.2	578.55	0	0.00	577.00	2.2	1,665	0.13%
2024/01/31	0.1	584.23	0	0.00	579.00	0.1	1,705	0.01%
2024/01/30	2	587.01	0	0.00	586.00	2	1,721	0.12%
2024/01/29	0.1	588.59	0	0.00	588.00	0.1	1,764	0.01%
2024/01/26	1.7	587.38	0.1	587.00	584.00	1.6	1,792	0.09%
2024/01/25	1.1	589.27	1.1	594.09	594.00	0	1,813	0.00%
2024/01/24	2	595.01	0.1	595.00	592.00	2	1,843	0.11%
2024/01/23	5.1	590.96	10.7	595.15	597.00	-5.6	1,844	-0.31%
2024/01/22	2.1	589.07	1.4	588.87	589.00	0.8	1,831	0.04%
2024/01/19	5.1	574.26	6.1	580.12	582.00	-1	1,830	-0.05%
2024/01/18	4.6	577.30	2	581.50	580.00	2.6	1,820	0.14%
2024/01/17	10.4	581.82	7.6	578.97	577.00	2.8	1,797	0.16%
2024/01/16	2.4	590.99	7.1	589.08	591.00	-4.7	1,767	-0.27%
2024/01/15	0.2	599.78	0.2	600.24	603.00	0.1	1,751	0.00%
2024/01/12	2.2	595.14	1.2	594.10	598.00	1	1,745	0.06%
2024/01/11	0.2	595.37	4.6	599.18	601.00	-4.4	1,737	-0.26%
2024/01/10	1.3	583.49	0.1	588.60	588.00	1.3	1,727	0.07%
2024/01/09	0.1	588.00	2.1	590.39	589.00	-1.9	1,729	-0.11%
2024/01/08	2.5	585.63	1.1	586.00	586.00	1.5	1,727	0.08%
2024/01/05	1.3	584.42	22.1	588.40	584.00	-20.9	1,726	-1.21%
2024/01/04	6.4	577.26	5	578.40	579.00	1.4	1,719	0.08%
2024/01/03	9.3	566.94	13.1	571.53	573.00	-3.8	1,725	-0.22%
2024/01/02	5.3	582.22	0	0.00	580.00	5.3	1,688	0.31%
2023/12/29	3.1	585.69	0.3	588.82	587.00	2.8	1,674	0.17%
2023/12/28	27	586.87	15.2	588.00	588.00	11.8	1,668	0.71%
2023/12/27	9.1	601.79	2.3	598.81	598.00	6.8	1,629	0.42%
2023/12/26	3	609.70	4.3	612.28	615.00	-1.3	1,595	-0.08%
2023/12/25	4.3	606.64	3.2	608.38	608.00	1.2	1,600	0.07%
2023/12/22	5.2	609.17	1.7	608.08	612.00	3.5	1,587	0.22%
2023/12/21	1.2	610.96	1.2	605.97	614.00	0	1,576	0.00%
2023/12/20	2.1	615.50	2.2	617.31	613.00	-0.2	1,570	-0.01%
2023/12/19	3.9	616.91	2.1	614.54	615.00	1.9	1,553	0.12%
2023/12/18	7.2	627.64	9	626.56	626.00	-1.8	1,534	-0.12%
2023/12/15	5.5	625.89	16.2	628.13	628.00	-10.8	1,520	-0.71%
2023/12/14	6.1	612.49	2.2	612.98	613.00	4	1,461	0.27%
2023/12/13	2.3	612.51	1.3	611.92	610.00	0.9	1,447	0.06%
2023/12/12	12.1	618.60	23.4	614.31	622.00	-11.2	1,439	-0.78%
2023/12/11	0.3	584.01	2.2	586.99	589.00	-1.9	1,389	-0.14%
2023/12/08	3	581.99	3.3	584.58	579.00	-0.3	1,389	-0.02%
2023/12/07	6.1	579.35	0.7	578.23	575.00	5.4	1,380	0.39%
2023/12/06	1.4	589.00	3.1	593.63	587.00	-1.8	1,365	-0.13%
2023/12/05	0.1	589.50	8.4	588.71	594.00	-8.3	1,361	-0.61%
2023/12/04	13.2	588.05	14.6	590.83	589.00	-1.4	1,333	-0.10%
2023/12/01	7.1	580.23	2	585.00	582.00	5.1	1,308	0.39%
2023/11/30	7.7	589.72	6.6	587.58	584.00	1.1	1,291	0.08%
2023/11/29	11.6	584.53	11.3	586.58	584.00	0.2	1,259	0.02%
2023/11/28	13.5	563.54	38.5	574.36	580.00	-25	1,217	-2.05%
2023/11/27	1.1	538.03	3.5	538.27	537.00	-2.4	1,148	-0.21%
2023/11/24	0	0.00	2.5	534.94	535.00	-2.5	1,140	-0.22%
2023/11/22	3.1	526.60	2.1	525.57	525.00	1	1,130	0.09%
2023/11/21	3	531.33	3.2	531.60	532.00	-0.2	1,120	-0.01%
2023/11/20	3.2	527.43	4	526.50	526.00	-0.9	1,126	-0.08%
2023/11/17	2	532.51	1.6	531.78	532.00	0.4	1,131	0.03%
2023/11/16	1	535.94	3.1	531.43	536.00	-2.1	1,127	-0.19%
2023/11/15	1.2	530.09	6.9	531.65	532.00	-5.8	1,113	-0.52%
2023/11/14	7.3	520.20	1	521.98	522.00	6.3	1,082	0.58%
2023/11/13	21.4	524.75	10.7	523.58	522.00	10.6	1,087	0.98%
2023/11/10	0	514.00	1.1	515.91	515.00	-1.1	1,084	-0.10%
2023/11/09	0	506.09	2	511.51	514.00	-2	1,090	-0.18%
2023/11/08	4.2	513.46	5.4	514.15	512.00	-1.1	1,091	-0.10%
2023/11/07	3.1	516.00	4.2	518.72	521.00	-1.1	1,048	-0.10%
2023/11/06	3.1	520.85	7.9	517.49	520.00	-4.8	1,042	-0.46%
2023/11/03	9	508.00	7	507.71	510.00	2	1,007	0.20%
2023/11/02	5.1	502.38	14.5	501.79	506.00	-9.5	1,005	-0.94%
2023/11/01	4.6	492.03	9.9	492.94	499.50	-5.3	989	-0.54%
2023/10/31	0.3	476.50	2.3	478.43	474.50	-2	959	-0.21%
2023/10/30	3.2	477.63	2.5	476.60	481.50	0.7	998	0.07%
2023/10/27	2	472.98	3.1	469.81	470.00	-1.1	1,007	-0.11%
2023/10/26	2.3	463.01	1	464.50	462.50	1.3	1,009	0.13%
2023/10/25	4	476.38	1	476.50	476.50	3	1,011	0.30%
2023/10/24	1	475.50	1.1	473.61	474.50	-0.1	1,024	-0.01%
2023/10/23	2	473.75	2	475.00	472.00	0	1,044	0.00%
2023/10/20	2	478.75	1	479.00	480.00	1	1,069	0.09%
2023/10/19	1.2	478.14	3	478.83	478.00	-1.8	1,079	-0.17%
2023/10/18	6	481.25	2.1	480.31	477.00	3.9	1,097	0.36%
2023/10/17	2.2	482.93	1.4	479.65	478.00	0.8	1,099	0.07%
2023/10/16	4.2	476.85	1.2	477.17	478.00	3	1,122	0.26%
2023/10/13	0.1	480.39	1.1	479.14	481.00	-1	1,171	-0.09%
2023/10/12	2.3	480.94	1.1	479.71	481.00	1.1	1,194	0.10%
2023/10/11	5.1	472.00	2.2	470.35	471.50	2.9	1,224	0.23%
2023/10/06	0.3	459.50	0	0.00	459.50	0.3	1,239	0.02%
2023/10/05	0.3	458.47	1	459.98	461.00	-0.8	1,284	-0.06%
2023/10/04	1.7	454.72	0.2	455.50	453.50	1.6	1,285	0.12%
2023/10/03	0.2	462.75	3	462.00	462.00	-2.8	1,280	-0.22%
2023/10/02	0.9	460.37	0	0.00	463.00	0.9	1,292	0.07%
2023/09/28	5.3	457.09	3	456.50	453.50	2.3	1,294	0.17%
2023/09/27	0.1	463.55	0.1	465.75	462.00	0	1,285	0.00%
2023/09/26	0.1	474.08	14	470.00	466.50	-13.9	1,287	-1.08%
2023/09/25	0	476.00	0	477.50	474.00	0	1,288	0.00%
2023/09/22	0.1	475.66	2	475.74	474.50	-1.9	1,290	-0.15%
2023/09/21	7.1	471.99	1	472.50	468.50	6.1	1,285	0.47%
2023/09/20	12.2	477.80	0	0.00	472.50	12.2	1,285	0.95%
2023/09/19	2.1	480.52	1	482.50	480.50	1.1	1,285	0.09%
2023/09/18	1.1	483.85	5	482.20	483.00	-3.9	1,295	-0.30%
2023/09/15	9.2	479.03	7.3	481.74	483.00	1.9	1,319	0.14%
2023/09/14	0.2	478.48	5.4	474.42	478.50	-5.2	1,303	-0.40%
2023/09/13	4.3	460.96	1.1	461.00	461.00	3.3	1,287	0.25%
2023/09/12	1.2	466.08	1	462.00	465.50	0.2	1,286	0.01%
2023/09/11	0	465.50	0	0.00	462.50	0	1,286	0.00%
2023/09/08	5.2	460.30	5.1	460.10	459.00	0	1,289	0.00%
2023/09/07	2.4	470.60	1.6	470.34	468.00	0.8	1,303	0.06%
2023/09/06	1	474.01	1	475.00	473.00	0	1,307	0.00%
2023/09/05	3.1	474.85	0.3	475.97	475.50	2.7	1,307	0.21%
2023/09/04	1.5	470.14	1	474.99	474.00	0.5	1,318	0.04%
2023/09/01	2.4	464.52	2.2	465.64	467.00	0.1	1,326	0.01%
2023/08/31	2.2	462.53	0	0.00	459.00	2.2	1,325	0.16%
2023/08/30	0.3	465.50	0.1	466.31	463.50	0.3	1,321	0.02%
2023/08/29	2.7	459.59	1.1	460.91	461.50	1.6	1,329	0.12%
2023/08/28	1	454.01	1	465.01	465.00	0	1,323	0.00%
2023/08/25	0.2	456.70	1.3	454.86	454.50	-1.1	1,325	-0.08%
2023/08/24	2.1	460.54	2.1	459.01	461.00	0.1	1,337	0.01%
2023/08/23	1.4	451.44	1.1	460.22	460.00	0.3	1,364	0.02%
2023/08/22	2.1	450.24	1	447.55	447.50	1	1,385	0.08%
2023/08/21	1.6	452.46	1.1	447.15	447.00	0.6	1,398	0.04%
2023/08/18	1.1	455.33	3	456.67	456.00	-1.9	1,396	-0.13%
2023/08/17	5.5	454.66	1.1	454.87	457.50	4.4	1,405	0.31%
2023/08/16	4.4	453.84	6.1	452.23	451.00	-1.7	1,404	-0.12%
2023/08/15	2.7	461.75	1.2	458.00	458.00	1.5	1,403	0.11%
2023/08/14	3.4	465.41	0.3	468.27	463.50	3.1	1,414	0.22%
2023/08/11	4	473.50	3	473.33	472.50	1	1,414	0.07%
2023/08/10	3.6	473.90	4.2	472.27	472.00	-0.6	1,428	-0.04%
2023/08/09	3	481.82	1	483.00	479.00	2	1,421	0.14%
2023/08/08	7.3	484.46	3.2	481.53	481.00	4.1	1,423	0.29%
2023/08/07	8.5	496.78	1	495.00	495.00	7.5	1,406	0.53%
2023/08/04	0.1	502.09	1.2	501.18	501.00	-1.1	1,408	-0.08%
2023/08/02	6.6	504.72	2	504.00	499.00	4.6	1,403	0.33%
2023/08/01	2.2	512.63	1	517.94	512.00	1.1	1,369	0.08%
2023/07/31	6.1	516.96	6.2	514.52	514.00	0	1,359	0.00%
2023/07/28	4.1	515.01	5.1	516.42	519.00	-1.1	1,357	-0.08%
2023/07/27	5	510.20	2	514.96	512.00	3	1,391	0.21%
2023/07/26	4.1	510.77	0.6	512.17	506.00	3.5	1,391	0.25%
2023/07/25	0.1	524.00	9.9	523.83	523.00	-9.8	1,383	-0.71%
2023/07/24	3.4	509.83	3.2	508.68	508.00	0.3	1,366	0.02%
2023/07/21	3.1	510.04	3.4	509.42	511.00	-0.3	1,369	-0.03%
2023/07/20	2.2	519.18	0.3	520.66	520.00	1.9	1,369	0.14%
2023/07/19	5.4	528.68	2.5	527.20	517.00	2.9	1,359	0.22%
2023/07/18	6	531.27	4.3	531.24	542.00	1.8	1,334	0.13%
2023/07/17	8.6	531.97	11.6	530.02	530.00	-3	1,298	-0.23%
2023/07/14	4.5	528.75	10.7	527.80	532.00	-6.2	1,315	-0.47%
2023/07/13	5.4	519.61	3.2	518.75	514.00	2.1	1,286	0.17%
2023/07/12	8.3	512.19	6.8	508.73	515.00	1.5	1,264	0.12%
2023/07/11	1.1	495.59	3.1	494.58	495.50	-2	1,228	-0.16%
2023/07/10	4	495.62	5.1	496.11	490.00	-1	1,249	-0.08%
2023/07/07	2.1	490.07	0.1	496.00	491.00	2	1,255	0.16%
2023/07/06	3.1	495.05	0	0.00	493.50	3.1	1,253	0.24%
2023/07/05	1	501.00	11.3	499.24	500.00	-10.3	1,266	-0.81%
2023/07/04	0.3	504.27	1.2	501.54	503.00	-0.9	1,266	-0.07%
2023/07/03	1	497.02	1	498.00	498.00	0	1,267	0.00%
2023/06/30	0	501.00	0.1	500.02	497.00	0	1,292	0.00%
2023/06/29	11	494.91	0.1	496.50	498.00	11	1,293	0.85%
2023/06/28	1.2	493.19	1	495.01	491.00	0.2	1,313	0.02%
2023/06/27	1	488.01	3.1	491.52	494.00	-2.1	1,336	-0.16%
2023/06/26	2.1	493.34	0.4	494.79	491.50	1.7	1,335	0.13%
2023/06/21	8.6	495.85	1.9	498.49	493.50	6.7	1,335	0.50%
2023/06/20	2.4	509.09	0	510.00	507.00	2.4	1,331	0.18%
2023/06/19	3.3	510.24	3.1	510.08	511.00	0.1	1,367	0.01%
2023/06/16	1	514.01	0.1	515.92	513.00	1	1,372	0.07%
2023/06/15	0	515.00	3	516.00	516.00	-3	1,368	-0.22%
2023/06/14	6.2	513.71	2.3	512.54	512.00	3.8	1,409	0.27%
2023/06/13	0.2	517.17	6	517.67	518.00	-5.8	1,462	-0.40%
2023/06/12	0.1	509.25	1.4	510.57	509.00	-1.3	1,466	-0.09%
2023/06/09	3	506.01	1.3	509.62	511.00	1.7	1,481	0.11%
2023/06/08	3.1	510.24	0	0.00	507.00	3.1	1,496	0.21%
2023/06/07	3	510.34	2.1	513.43	514.00	0.9	1,504	0.06%
2023/06/06	1.1	510.90	0	510.00	511.00	1.1	1,506	0.07%
2023/06/05	0.4	512.17	1.1	509.10	513.00	-0.7	1,515	-0.04%
2023/06/02	0.1	504.10	2.1	503.57	505.00	-2	1,531	-0.13%
2023/06/01	0	0.00	0.2	504.99	504.00	-0.2	1,540	-0.01%
2023/05/31	1.2	505.90	1	505.02	504.00	0.2	1,563	0.01%
2023/05/30	0.1	507.00	4.6	509.18	509.00	-4.5	1,566	-0.29%
2023/05/29	1.2	508.03	4.3	510.42	507.00	-3.2	1,584	-0.20%
2023/05/26	2.1	498.98	3.3	499.04	499.00	-1.2	1,568	-0.07%
2023/05/25	3.1	489.52	0.1	490.44	491.50	3	1,559	0.19%
2023/05/24	1.2	489.57	0.2	489.95	492.00	0.9	1,566	0.06%
2023/05/23	1	490.46	7.3	489.10	491.00	-6.3	1,569	-0.40%
2023/05/22	0.2	483.82	0	484.50	482.00	0.2	1,564	0.01%
2023/05/19	4	484.49	4	485.38	484.50	0	1,568	0.00%
2023/05/18	0.7	485.16	11	485.45	484.50	-10.3	1,564	-0.66%
2023/05/17	4.1	475.30	2	477.25	476.50	2.1	1,561	0.13%
2023/05/16	3.3	476.30	3.5	477.30	475.50	-0.1	1,568	-0.01%
2023/05/15	0.2	467.12	0.1	464.50	465.00	0.1	1,582	0.01%
2023/05/12	4.1	465.00	2	465.75	464.00	2.1	1,595	0.13%
2023/05/11	2.1	467.57	11.2	466.98	466.50	-9.1	1,594	-0.57%
2023/05/10	5.1	472.03	1	473.01	471.00	4.1	1,612	0.25%
2023/05/09	3.2	477.98	1.3	481.80	477.00	1.9	1,620	0.12%
2023/05/08	3	480.50	4.1	480.87	479.50	-1.1	1,648	-0.07%
2023/05/05	1	476.52	3.1	477.84	479.00	-2.1	1,667	-0.12%
2023/05/04	3.6	473.99	2.4	474.75	475.00	1.2	1,707	0.07%
2023/05/03	14.7	475.55	5.2	473.50	472.50	9.5	1,713	0.56%
2023/05/02	0.1	490.86	8	487.38	491.00	-7.9	1,702	-0.46%
2023/04/28	2.6	485.06	1	487.00	481.00	1.6	1,778	0.09%
2023/04/27	1.6	478.62	0	0.00	482.00	1.6	1,788	0.09%
2023/04/26	2.1	473.24	1	471.60	476.50	1.1	1,821	0.06%
2023/04/25	1.3	478.02	0.1	479.40	478.50	1.2	1,846	0.06%
2023/04/24	0.1	477.36	1	478.50	477.00	-0.9	1,855	-0.05%
2023/04/21	1.5	483.47	15.1	477.03	477.00	-13.6	1,880	-0.72%
2023/04/20	7.2	480.31	6	481.25	482.00	1.2	1,892	0.06%
2023/04/19	19.9	488.82	4.1	491.46	481.00	15.8	1,930	0.82%
2023/04/18	8.5	502.79	5	499.34	497.50	3.5	1,898	0.18%
2023/04/17	11.3	509.35	2.4	507.58	507.00	8.9	1,900	0.47%
2023/04/14	5.4	516.26	1	514.00	514.00	4.4	1,911	0.23%
2023/04/13	6.3	513.33	4.7	513.51	517.00	1.6	1,919	0.08%
2023/04/12	7.3	517.11	1.1	520.02	518.00	6.2	1,901	0.33%
2023/04/11	2	520.53	1	522.00	522.00	1	1,904	0.05%
2023/04/10	4.1	521.21	18	520.22	519.00	-14	1,914	-0.73%
2023/04/07	0	513.80	0	516.67	513.00	0	1,899	0.00%
2023/04/06	2	514.00	0	514.00	512.00	2	1,899	0.11%
2023/03/31	12	523.91	16.1	519.26	518.00	-4.1	1,918	-0.21%
2023/03/30	2.1	513.10	1	514.00	515.00	1.1	1,905	0.06%
2023/03/29	17.2	514.37	2.1	508.66	511.00	15.1	1,915	0.79%
2023/03/28	2.3	518.39	2.5	520.20	517.00	-0.2	1,917	-0.01%
2023/03/27	2.1	524.64	0.1	527.28	528.00	2	1,907	0.10%
2023/03/24	4.5	525.81	2	525.00	525.00	2.4	1,921	0.13%
2023/03/23	4.1	521.31	3.6	522.65	526.00	0.6	1,916	0.03%
2023/03/22	1.4	520.31	12.4	519.41	523.00	-11	1,904	-0.58%
2023/03/21	1.4	507.96	0.1	508.00	509.00	1.3	1,883	0.07%
2023/03/20	0	503.00	3.2	504.41	506.00	-3.2	1,889	-0.17%
2023/03/17	8.2	506.17	15	502.87	502.00	-6.8	1,896	-0.36%
2023/03/16	15.3	500.55	14	498.08	505.00	1.2	1,864	0.07%
2023/03/15	13.1	492.75	2.1	493.57	487.50	11	1,844	0.60%
2023/03/14	9.1	490.42	8.1	491.99	488.50	1.1	1,835	0.06%
2023/03/13	8.5	495.31	7.2	497.83	497.00	1.3	1,835	0.07%
2023/03/10	6.2	504.36	2.2	504.19	504.00	3.9	1,829	0.21%
2023/03/09	1.1	516.02	0	516.23	514.00	1.1	1,864	0.06%
2023/03/08	4.1	511.31	3.1	512.60	517.00	1	1,879	0.05%
2023/03/07	10.4	517.01	8	515.63	515.00	2.4	1,900	0.12%
2023/03/06	7	511.99	7	509.43	510.00	0	1,897	0.00%
2023/03/03	9.1	506.13	1	507.02	504.00	8.1	1,917	0.42%
2023/03/02	3.1	509.35	1.1	508.36	508.00	2	1,953	0.10%
2023/03/01	2.1	509.61	1.1	503.91	512.00	1	1,982	0.05%
2023/02/24	0.4	518.74	2	515.00	512.00	-1.6	1,982	-0.08%
2023/02/23	2	518.00	3	518.62	525.00	-1	1,983	-0.05%
2023/02/22	6.1	508.85	3	509.00	511.00	3.1	2,040	0.15%
2023/02/21	2.1	522.11	1	522.97	523.00	1.1	2,073	0.05%
2023/02/20	1.3	519.40	6	519.50	521.00	-4.7	2,164	-0.22%
2023/02/17	2.1	515.14	3	516.00	517.00	-0.9	2,283	-0.04%
2023/02/16	7.1	520.71	3.1	521.64	519.00	4	2,347	0.17%
2023/02/15	4.3	515.90	3	514.00	513.00	1.3	2,482	0.05%
2023/02/14	4	521.51	6	520.00	524.00	-2	2,580	-0.08%
2023/02/13	5.1	518.60	0.5	521.00	523.00	4.6	2,613	0.18%
2023/02/10	3.2	533.31	1.2	531.44	531.00	2.1	2,653	0.08%
2023/02/09	2	542.00	1	540.05	543.00	1	2,682	0.04%
2023/02/08	4.1	540.46	6.6	538.79	540.00	-2.4	2,716	-0.09%
2023/02/07	2.2	526.59	1	529.00	526.00	1.2	2,755	0.04%
2023/02/06	5.3	522.68	6.5	524.74	524.00	-1.2	2,853	-0.04%
2023/02/03	2.2	542.82	3.1	539.75	542.00	-0.9	2,857	-0.03%
2023/02/02	5	540.59	7	542.88	547.00	-2	2,880	-0.07%
2023/02/01	7.2	523.03	17.1	524.65	527.00	-9.9	2,873	-0.34%
2023/01/31	6.2	522.31	10.6	523.00	523.00	-4.3	2,892	-0.15%
2023/01/30	13.1	517.42	16.6	519.11	530.00	-3.6	2,883	-0.12%
2023/01/17	5.5	490.13	2.3	491.66	493.00	3.2	2,823	0.11%
2023/01/16	3.1	489.00	12.3	491.42	493.50	-9.2	2,834	-0.33%
2023/01/13	4	483.63	3.2	484.12	486.00	0.8	2,810	0.03%
2023/01/12	1	479.95	8.4	476.64	481.00	-7.4	2,796	-0.27%
2023/01/11	2.2	476.24	10.2	476.51	477.00	-8	2,791	-0.29%
2023/01/10	2.4	468.19	3.1	468.13	470.00	-0.7	2,790	-0.02%
2023/01/09	0.4	461.79	1.2	465.30	468.00	-0.8	2,799	-0.03%
2023/01/06	4.1	443.59	0	444.58	445.00	4.1	2,772	0.15%
2023/01/05	1	441.39	0	0.00	436.00	1	2,791	0.04%
2023/01/04	0	442.72	1	439.52	443.00	-1	2,809	-0.04%
2023/01/03	2	436.25	0.1	437.50	438.00	1.9	2,842	0.07%
2022/12/30	1	434.31	0.6	430.44	427.50	0.4	2,854	0.01%
2022/12/29	0	426.50	5	430.20	430.50	-5	2,868	-0.17%
2022/12/28	1.3	428.55	1.3	428.92	428.00	0	2,899	0.00%
2022/12/27	2	440.75	0	440.50	440.00	2	2,910	0.07%
2022/12/26	0	437.50	1	437.96	438.00	-1	2,937	-0.03%
2022/12/23	2	437.01	1.5	436.00	435.50	0.5	2,979	0.02%
2022/12/22	2	449.00	0	448.00	447.00	2	2,987	0.07%
2022/12/21	0.1	444.41	2	445.76	441.50	-1.9	3,010	-0.06%
2022/12/20	3.2	451.11	1	446.56	443.50	2.1	3,051	0.07%
2022/12/19	2.1	451.03	1.1	459.00	455.50	1	3,079	0.03%
2022/12/16	2.3	459.47	10	459.50	455.50	-7.7	3,084	-0.25%
2022/12/15	2.2	469.55	11	470.27	471.50	-8.8	3,080	-0.28%
2022/12/14	5.5	464.38	7.1	464.94	470.50	-1.5	3,097	-0.05%
2022/12/13	3.1	458.32	1	456.50	454.50	2.1	3,089	0.07%
2022/12/12	3	454.50	5	456.50	460.50	-2	3,086	-0.06%
2022/12/09	12.2	466.34	1	468.00	463.00	11.2	3,108	0.36%
2022/12/08	5.5	463.72	0	460.00	464.00	5.5	3,111	0.18%
2022/12/07	10.1	467.50	5.7	469.04	462.00	4.4	3,132	0.14%
2022/12/06	10.1	481.53	4.3	480.25	476.50	5.8	3,112	0.19%
2022/12/05	4.2	493.81	6.6	490.12	485.50	-2.4	3,110	-0.08%
2022/12/02	6.1	487.52	7	488.14	489.00	-0.9	3,109	-0.03%
2022/12/01	12.1	485.46	22	487.79	486.00	-9.9	3,123	-0.32%
2022/11/30	8.2	467.51	5	469.21	470.00	3.2	3,087	0.10%
2022/11/29	12.1	464.63	9	465.33	465.00	3.1	3,087	0.10%
2022/11/28	4.2	474.04	7.3	472.97	472.00	-3.1	3,071	-0.10%
2022/11/25	7	483.29	7	482.71	480.00	0	3,082	0.00%
2022/11/24	9.5	481.93	22.4	481.41	484.50	-12.9	3,066	-0.42%
2022/11/23	14.1	473.43	6.1	470.93	466.00	8.1	3,034	0.27%
2022/11/22	3.3	470.26	3.4	470.48	476.50	-0.1	3,032	0.00%
2022/11/21	8.1	477.12	5	475.59	475.00	3	3,019	0.10%
2022/11/18	15.9	477.84	12.2	476.36	476.00	3.7	3,014	0.12%
2022/11/17	8.5	486.89	35.2	485.90	486.00	-26.7	2,952	-0.90%
2022/11/16	21.7	496.53	22.9	493.37	495.00	-1.2	2,918	-0.04%
2022/11/15	16	479.38	24.8	483.26	499.00	-8.8	2,841	-0.31%
2022/11/14	9.3	461.99	8.3	461.45	463.50	1	2,743	0.04%
2022/11/11	23.5	451.03	34.7	455.43	460.00	-11.1	2,687	-0.41%
2022/11/10	21.3	417.21	27.9	415.41	424.00	-6.6	2,573	-0.26%
2022/11/09	8.4	399.57	4.3	400.90	402.00	4.1	2,506	0.16%
2022/11/08	10.2	393.60	12.5	396.74	391.00	-2.3	2,482	-0.09%
2022/11/07	9	382.44	7	382.00	382.50	2	2,425	0.08%
2022/11/04	8.2	374.02	10.1	374.11	379.50	-1.9	2,415	-0.08%
2022/11/03	12.2	366.54	14.1	366.84	372.00	-1.9	2,390	-0.08%
2022/11/02	38.5	367.34	21	366.52	362.50	17.5	2,358	0.74%
2022/11/01	5.1	358.50	2	358.75	359.50	3	2,257	0.14%
2022/10/31	2.2	355.57	16	358.94	358.50	-13.9	2,272	-0.61%
2022/10/28	29.1	343.72	20	347.83	350.00	9.1	2,254	0.40%
2022/10/27	5	352.60	24	354.35	354.00	-19	2,250	-0.85%
2022/10/26	0	336.46	6	340.83	341.50	-6	2,251	-0.27%
2022/10/25	9.1	339.27	19	335.50	335.50	-9.9	2,242	-0.44%
2022/10/24	1	344.00	3	351.50	340.50	-2	2,264	-0.09%
2022/10/21	1	339.51	2	341.00	339.00	-1	2,266	-0.05%
2022/10/20	0	339.50	0	0.00	341.00	0	2,280	0.00%
2022/10/19	16	345.41	2	349.18	342.50	14	2,289	0.61%
2022/10/18	17	350.79	12	348.87	350.00	5	2,305	0.22%
2022/10/17	19	339.59	15	339.60	351.50	4	2,354	0.17%
2022/10/14	21	352.50	5.1	350.03	353.00	15.9	2,372	0.67%
2022/10/13	5.2	337.11	2	340.25	333.50	3.2	2,417	0.13%
2022/10/12	8.1	344.10	13.5	345.20	344.00	-5.4	2,419	-0.22%
2022/10/11	12.1	349.36	6.4	341.47	340.50	5.7	2,422	0.23%
2022/10/07	2.1	385.74	1	387.00	374.00	1.1	2,419	0.05%
2022/10/06	8.5	382.27	13	385.96	388.50	-4.5	2,431	-0.18%
2022/10/05	14.2	386.06	10	386.05	384.50	4.2	2,444	0.17%
2022/10/04	10.1	371.67	11	376.41	376.50	-0.9	2,452	-0.04%
2022/10/03	2	360.97	1	360.00	359.00	1	2,449	0.04%
2022/09/30	7.1	358.17	9.3	353.66	366.50	-2.2	2,450	-0.09%
2022/09/29	1.1	357.02	0.2	365.73	359.50	0.9	2,451	0.04%
2022/09/28	7.1	369.43	2	364.50	362.00	5.1	2,461	0.21%
2022/09/27	13.1	376.06	11.3	372.19	378.00	1.8	2,458	0.07%
2022/09/26	8.1	391.04	3.5	391.12	382.00	4.6	2,447	0.19%
2022/09/23	2.1	413.83	2	411.00	408.00	0.1	2,455	0.01%
2022/09/22	5	419.19	4	415.76	416.50	1	2,497	0.04%
2022/09/21	0	427.50	1.1	431.13	422.50	-1	2,562	-0.04%
2022/09/20	0	435.00	1	433.12	434.00	-1	2,603	-0.04%
2022/09/19	1.1	432.10	0	0.00	431.50	1.1	2,630	0.04%
2022/09/16	6.1	437.76	3	438.50	432.00	3.1	2,637	0.12%
2022/09/15	4.1	457.23	7	454.57	450.00	-2.9	2,637	-0.11%
2022/09/14	8.2	449.83	3	452.17	455.00	5.2	2,663	0.19%
2022/09/13	9	465.44	2	466.25	464.00	7	2,660	0.26%
2022/09/12	16.1	468.12	10	468.06	468.50	6.1	2,681	0.23%
2022/09/08	10.1	453.75	7	455.36	458.00	3.1	2,706	0.12%
2022/09/07	5.1	439.31	4	439.02	440.00	1.1	2,715	0.04%
2022/09/06	1	450.05	2.2	453.08	452.00	-1.1	2,699	-0.04%
2022/09/05	3.1	453.86	4	456.50	453.00	-0.9	2,704	-0.03%
2022/09/02	8	470.44	6.3	469.83	466.00	1.7	2,719	0.06%
2022/09/01	12.6	472.08	2.1	468.52	471.50	10.5	2,727	0.38%
2022/08/31	6.1	481.97	5	482.19	486.00	1	2,755	0.04%
2022/08/30	4.1	478.89	5.1	481.98	482.00	-1.1	2,744	-0.04%
2022/08/29	16.5	471.74	8.1	470.98	471.00	8.5	2,740	0.31%
2022/08/26	5.3	508.29	4.1	505.80	500.00	1.2	2,726	0.04%
2022/08/25	13	502.46	15	500.83	501.00	-2	2,747	-0.07%
2022/08/24	6	492.34	5.1	492.92	489.00	0.9	2,761	0.03%
2022/08/23	6.1	490.00	4.6	490.39	490.50	1.5	2,831	0.05%
2022/08/22	7.1	501.52	4	504.51	497.00	3	2,895	0.11%
2022/08/19	13	513.54	13.1	516.16	514.00	0	2,890	0.00%
2022/08/18	5.1	496.99	5	502.62	506.00	0.1	2,873	0.00%
2022/08/17	17.7	507.11	9.1	503.85	503.00	8.6	2,864	0.30%
2022/08/16	6.1	510.59	8.2	509.54	509.00	-2.1	2,871	-0.07%
2022/08/15	9.1	487.80	11.2	491.15	495.00	-2.1	2,840	-0.07%
2022/08/12	3	482.17	2.1	484.96	484.50	0.9	2,828	0.03%
2022/08/11	16.3	475.99	7.1	481.59	481.50	9.2	2,846	0.32%
2022/08/10	6.2	466.76	3	466.17	464.00	3.2	2,850	0.11%
2022/08/09	9.2	476.43	9.1	475.57	475.00	0.1	2,861	0.00%
2022/08/08	6	471.83	4.1	471.72	474.00	2	2,896	0.07%
2022/08/05	5.1	472.20	14	468.40	475.50	-9	2,966	-0.30%
2022/08/04	8.2	450.66	2	449.28	448.00	6.2	2,946	0.21%
2022/08/03	3	456.20	9.3	456.73	457.50	-6.2	2,951	-0.21%
2022/08/02	8	446.75	4.5	451.94	455.00	3.5	2,956	0.12%
2022/08/01	3	455.19	2.2	456.98	462.50	0.8	2,954	0.03%
2022/07/29	3.1	467.10	8	468.19	454.00	-4.9	2,974	-0.17%
2022/07/28	8	464.18	10.1	460.84	459.00	-2.1	2,996	-0.07%
2022/07/27	10.4	449.76	13	449.08	459.50	-2.6	3,024	-0.09%
2022/07/26	11	446.73	19.3	445.48	446.00	-8.2	3,003	-0.27%
2022/07/25	29.1	462.85	6	460.42	461.00	23.1	2,993	0.77%
2022/07/22	23.1	474.15	26.2	475.23	478.00	-3.2	2,992	-0.11%
2022/07/21	10.1	458.16	3.1	458.04	465.00	7	3,011	0.23%
2022/07/20	14.3	450.07	28.5	452.81	449.50	-14.1	3,009	-0.47%
2022/07/19	5.5	424.19	6	427.34	430.50	-0.5	2,986	-0.02%
2022/07/18	18.1	435.92	8	436.38	436.50	10.1	2,973	0.34%
2022/07/15	20.1	425.72	13.1	428.14	435.50	7	2,952	0.24%
2022/07/14	2	416.27	9	413.44	422.00	-7	2,945	-0.24%
2022/07/13	6	413.26	9	421.15	408.50	-3	2,908	-0.10%
2022/07/12	10.6	409.66	4	411.00	403.50	6.6	2,880	0.23%
2022/07/11	3.8	436.40	6	436.67	435.50	-2.3	2,857	-0.08%
2022/07/08	19.2	435.15	16	438.47	433.50	3.2	2,844	0.11%
2022/07/07	7	416.36	9	423.67	423.50	-2	2,822	-0.07%
2022/07/06	11.1	427.69	21	414.45	407.50	-9.9	2,814	-0.35%
2022/07/05	6.1	429.27	7.1	430.20	428.00	-1	2,787	-0.04%
2022/07/04	9	432.27	9	432.62	430.50	0	2,771	0.00%
2022/07/01	14.2	448.98	13.1	440.91	436.50	1.1	2,738	0.04%
2022/06/30	9.4	460.80	2.2	463.21	453.00	7.3	2,687	0.27%
2022/06/29	20.5	470.29	15.2	468.50	475.50	5.3	2,631	0.20%
2022/06/28	23.3	498.61	5	493.20	493.00	18.3	2,549	0.72%
2022/06/27	11	514.46	14.1	518.56	519.00	-3.1	2,498	-0.12%
2022/06/24	15.2	504.00	14	497.65	492.00	1.2	2,467	0.05%
2022/06/23	3.1	497.08	4	497.98	497.00	-0.9	2,459	-0.04%
2022/06/22	6.4	507.51	8.1	505.83	501.00	-1.7	2,455	-0.07%
2022/06/21	13.2	515.03	11	513.98	521.00	2.2	2,429	0.09%
2022/06/20	11.4	520.02	11.1	515.29	502.00	0.3	2,415	0.01%
2022/06/17	8.9	537.96	5.1	539.05	530.00	3.9	2,381	0.16%
2022/06/16	14.7	582.33	16.2	581.62	558.00	-1.5	2,362	-0.07%
2022/06/15	7.2	578.15	5	581.20	576.00	2.2	2,360	0.09%
2022/06/14	5	572.82	4.1	576.27	584.00	0.9	2,421	0.04%
2022/06/13	12.4	588.91	2	577.50	577.00	10.4	2,456	0.42%
2022/06/10	4.1	614.23	5.1	613.64	617.00	-1	2,452	-0.04%
2022/06/09	10.3	622.91	15	625.40	625.00	-4.7	2,452	-0.19%
2022/06/08	1.3	608.28	1	608.00	606.00	0.3	2,400	0.01%
2022/06/07	7.2	607.30	2	608.50	608.00	5.2	2,419	0.21%
2022/06/06	6.1	614.07	4	617.02	618.00	2.1	2,428	0.09%
2022/06/02	4.5	623.23	2.1	625.52	626.00	2.4	2,463	0.10%
2022/06/01	6.4	622.67	8.5	619.47	622.00	-2.2	2,500	-0.09%
2022/05/31	9.8	613.41	20.6	619.84	624.00	-10.8	2,499	-0.43%
2022/05/30	7.3	588.13	20.2	591.59	604.00	-12.9	2,425	-0.53%
2022/05/27	4	549.00	8.1	551.65	557.00	-4.1	2,347	-0.17%
2022/05/26	2	536.13	0	0.00	538.00	2	2,358	0.09%
2022/05/25	2.1	543.84	3.2	546.07	547.00	-1.1	2,377	-0.04%
2022/05/24	6.1	552.03	0	0.00	540.00	6.1	2,407	0.25%
2022/05/23	8	579.38	9.2	577.39	567.00	-1.2	2,377	-0.05%
2022/05/20	7.2	570.77	4.2	572.98	574.00	3	2,382	0.13%
2022/05/19	8.3	564.47	9.1	567.92	575.00	-0.8	2,374	-0.03%
2022/05/18	5.1	574.49	6.1	579.14	575.00	-0.9	2,354	-0.04%
2022/05/17	7.1	569.84	8.1	571.23	574.00	-1	2,334	-0.04%
2022/05/16	7.1	572.26	21.4	573.93	561.00	-14.3	2,328	-0.61%
2022/05/13	6.4	551.60	16.5	548.47	556.00	-10.2	2,284	-0.45%
2022/05/12	6.5	520.16	5	519.20	514.00	1.5	2,236	0.07%
2022/05/11	8.1	533.45	3	535.67	533.00	5.1	2,286	0.22%
2022/05/10	7	524.72	10.1	530.00	527.00	-3.1	2,348	-0.13%
2022/05/09	9.2	530.49	3	534.00	528.00	6.2	2,396	0.26%
2022/05/06	7.1	549.17	6	549.50	554.00	1.1	2,483	0.05%
2022/05/05	15.2	568.57	17.3	569.96	569.00	-2.1	2,574	-0.08%
2022/05/04	3.2	545.88	5.1	548.37	543.00	-1.9	2,529	-0.08%
2022/05/03	1	517.99	0	517.00	519.00	1	2,508	0.04%
2022/04/29	30.1	529.59	3.2	524.12	520.00	27	2,569	1.05%
2022/04/28	1.1	512.63	9.2	512.41	516.00	-8.1	2,592	-0.31%
2022/04/27	8.6	504.41	3.1	500.18	498.00	5.5	2,596	0.21%
2022/04/26	3.5	540.24	5.2	534.25	531.00	-1.7	2,571	-0.07%
2022/04/25	2.7	550.55	5.4	552.41	549.00	-2.7	2,611	-0.10%
2022/04/22	1.1	583.95	1.2	582.89	579.00	-0.1	2,619	0.00%
2022/04/21	1.2	590.11	3.4	589.42	592.00	-2.2	2,645	-0.08%
2022/04/20	9.7	590.75	1	583.05	580.00	8.7	2,695	0.32%
2022/04/19	5.2	599.35	1.2	608.34	601.00	4	2,754	0.14%
2022/04/18	0	602.24	2	603.53	600.00	-2	2,788	-0.07%
2022/04/15	6.3	607.58	3	602.67	602.00	3.2	2,794	0.12%
2022/04/14	2	620.01	1	621.94	623.00	1	2,796	0.04%
2022/04/13	2.2	617.15	2	619.50	620.00	0.2	2,823	0.01%
2022/04/12	6.5	614.82	3.2	617.86	612.00	3.4	2,839	0.12%
2022/04/11	3.4	636.83	3.5	641.58	630.00	-0.2	2,830	-0.01%
2022/04/08	2.2	652.74	2.3	649.33	654.00	-0.1	2,850	0.00%
2022/04/07	2.4	667.93	2	665.55	663.00	0.3	2,862	0.01%
2022/04/06	4	668.25	1	671.00	666.00	3	2,896	0.10%
2022/04/01	0	668.52	3.1	666.30	675.00	-3.1	2,917	-0.11%
2022/03/31	0.3	672.36	3	672.67	671.00	-2.7	2,950	-0.09%
2022/03/30	4.1	670.29	1	669.00	672.00	3.1	2,961	0.10%
2022/03/29	5.1	664.83	3	664.33	665.00	2.1	3,028	0.07%
2022/03/28	2	662.99	0.2	659.94	661.00	1.9	3,022	0.06%
2022/03/25	4.2	675.48	2	673.51	671.00	2.2	3,013	0.07%
2022/03/24	3.1	679.72	4.1	673.41	685.00	-1	2,991	-0.03%
2022/03/23	4	675.25	3	671.71	673.00	1	2,997	0.03%
2022/03/22	2.1	669.17	2.1	673.90	674.00	0	3,025	0.00%
2022/03/21	5	683.38	3.1	687.31	674.00	1.9	3,033	0.06%
2022/03/18	3.2	676.54	2.6	675.09	674.00	0.5	3,026	0.02%
2022/03/17	5.6	668.43	10.7	672.55	679.00	-5.1	3,000	-0.17%
2022/03/16	13.1	634.92	28.7	633.40	634.00	-15.6	2,934	-0.53%
2022/03/15	9.9	613.80	1	615.92	606.00	8.9	2,888	0.31%
2022/03/14	11.3	645.73	6	651.17	642.00	5.3	2,880	0.18%
2022/03/11	2.3	635.29	2.1	633.15	638.00	0.2	2,886	0.01%
2022/03/10	6.2	644.74	5.1	646.23	640.00	1.2	2,894	0.04%
2022/03/09	10.8	630.28	21	633.56	629.00	-10.3	2,881	-0.36%
2022/03/08	15.5	621.14	10.1	624.67	615.00	5.5	2,874	0.19%
2022/03/07	11.5	637.89	12.3	629.48	625.00	-0.8	2,849	-0.03%
2022/03/04	6	677.85	0.7	682.86	671.00	5.3	2,799	0.19%
2022/03/03	12.3	697.05	11.1	695.46	690.00	1.2	2,801	0.04%
2022/03/02	0.2	697.66	2	697.07	698.00	-1.9	2,822	-0.07%
2022/03/01	1.1	684.55	1.1	691.80	700.00	0	2,839	0.00%
2022/02/25	6	689.36	4	688.50	688.00	2	2,907	0.07%
2022/02/24	9.9	691.82	1.5	695.90	686.00	8.3	2,908	0.29%
2022/02/23	6.1	709.15	7.2	706.74	710.00	-1.1	2,923	-0.04%
2022/02/22	8.4	707.27	10.2	703.19	705.00	-1.8	2,936	-0.06%
2022/02/21	3.1	710.86	1	714.08	720.00	2.1	2,919	0.07%
2022/02/18	4.1	715.06	8.1	712.34	715.00	-4.1	2,926	-0.14%
2022/02/17	8.3	718.41	5	721.20	717.00	3.3	2,919	0.11%
2022/02/16	6.3	725.22	3.1	729.22	722.00	3.1	2,917	0.11%
2022/02/15	15.2	726.33	14.1	722.47	719.00	1.1	2,924	0.04%
2022/02/14	11.2	723.07	14.6	722.30	719.00	-3.4	2,917	-0.12%
2022/02/11	11	723.11	10.1	730.56	735.00	1	2,921	0.03%
2022/02/10	32	721.16	32.8	724.76	732.00	-0.8	2,865	-0.03%
2022/02/09	20.7	699.67	13	702.85	699.00	7.7	2,804	0.27%
2022/02/08	23.3	702.60	17.3	695.79	694.00	6	2,763	0.22%
2022/02/07	18.6	721.70	12.1	724.38	720.00	6.4	2,658	0.24%
2022/01/26	8.8	769.42	3	770.33	771.00	5.8	2,581	0.22%
2022/01/25	7.6	768.06	5	770.80	769.00	2.6	2,621	0.10%
2022/01/24	8	783.94	6.2	790.16	781.00	1.8	2,620	0.07%
2022/01/21	2.8	775.71	1.2	783.32	764.00	1.6	2,591	0.06%
2022/01/20	6.2	790.38	2	786.02	785.00	4.2	2,557	0.17%
2022/01/19	17.2	783.58	11.1	791.76	795.00	6.1	2,525	0.24%
2022/01/18	19.5	816.91	4.1	812.93	800.00	15.4	2,476	0.62%
2022/01/17	18.7	839.55	12	845.50	841.00	6.7	2,431	0.28%
2022/01/14	17.4	864.80	16	862.01	860.00	1.3	2,393	0.06%
2022/01/13	4.1	888.45	5.1	886.27	884.00	-1.1	2,366	-0.05%
2022/01/12	15.5	871.54	29.8	873.05	872.00	-14.3	2,330	-0.61%
2022/01/11	4.4	830.48	0.2	824.73	820.00	4.2	2,252	0.19%
2022/01/10	3.3	827.57	1	832.01	838.00	2.3	2,225	0.10%
2022/01/07	2.4	846.41	3.6	844.68	834.00	-1.2	2,242	-0.05%
2022/01/06	11.6	856.07	5.1	849.55	845.00	6.5	2,238	0.29%
2022/01/05	5.7	880.49	2.1	887.89	879.00	3.6	2,240	0.16%
2022/01/04	2.1	888.96	17.2	889.46	885.00	-15.1	2,239	-0.68%
2022/01/03	17.6	882.71	5.4	873.94	871.00	12.2	2,234	0.55%
2021/12/30	10.7	883.96	11.3	886.36	888.00	-0.6	2,236	-0.03%
2021/12/29	21.9	889.64	17.1	881.26	875.00	4.8	2,236	0.21%
2021/12/28	2.4	868.00	5.4	873.73	872.00	-3	2,230	-0.13%
2021/12/27	3.6	856.00	8.7	862.45	857.00	-5.1	2,238	-0.23%
2021/12/24	1.1	843.21	2.1	846.49	846.00	-1	2,234	-0.05%
2021/12/23	5.5	845.76	10.4	842.23	846.00	-4.9	2,237	-0.22%
2021/12/22	0.1	805.28	0	805.00	806.00	0.1	2,184	0.00%
2021/12/21	2	803.51	0.1	803.00	802.00	1.9	2,211	0.09%
2021/12/20	3	803.68	1	802.17	802.00	2	2,215	0.09%
2021/12/17	7.3	808.64	2.1	808.65	806.00	5.2	2,219	0.24%
2021/12/16	15.3	808.49	18.6	818.74	821.00	-3.3	2,223	-0.15%
2021/12/15	2.2	794.25	1.1	800.64	798.00	1.1	2,197	0.05%
2021/12/14	3	795.72	2.2	797.65	795.00	0.9	2,193	0.04%
2021/12/13	0.1	805.47	0	0.00	804.00	0.1	2,186	0.00%
2021/12/10	1.1	801.62	4.2	810.22	813.00	-3.2	2,201	-0.14%
2021/12/09	5.2	812.42	1.1	812.94	809.00	4.2	2,201	0.19%
2021/12/08	8.3	811.17	6.1	814.18	806.00	2.2	2,203	0.10%
2021/12/07	10.1	802.98	7	803.99	801.00	3.1	2,206	0.14%
2021/12/06	4	821.96	4	819.50	812.00	0	2,189	0.00%
2021/12/03	0.8	817.10	2.2	815.50	819.00	-1.4	2,190	-0.07%
2021/12/02	5.1	799.65	3.3	802.61	802.00	1.9	2,200	0.08%
2021/12/01	5.4	806.49	4.5	806.99	813.00	0.9	2,217	0.04%
2021/11/30	7	835.80	1.2	819.86	815.00	5.9	2,207	0.27%
2021/11/29	2.4	823.21	1.1	819.60	826.00	1.3	2,201	0.06%
2021/11/26	4.5	814.01	4.6	819.20	808.00	-0.1	2,189	-0.01%
2021/11/25	2	843.58	2	852.46	846.00	0	2,179	0.00%
2021/11/24	17.3	865.36	13.8	866.17	852.00	3.5	2,195	0.16%
2021/11/23	6.5	835.90	7	831.59	834.00	-0.5	2,138	-0.02%
2021/11/22	4.4	838.39	10	838.19	844.00	-5.7	2,175	-0.26%
2021/11/19	5.1	819.11	7.1	813.71	810.00	-2.1	2,182	-0.09%
2021/11/18	2.2	793.98	1.4	802.51	808.00	0.8	2,193	0.04%
2021/11/17	1.2	799.09	2.2	805.02	804.00	-1.1	2,201	-0.05%
2021/11/16	1	796.06	2	796.00	796.00	-1	2,203	-0.04%
2021/11/15	3.2	797.04	2.1	801.83	799.00	1.1	2,215	0.05%
2021/11/12	13.3	797.28	11.3	786.59	786.00	2	2,228	0.09%
2021/11/11	0.2	791.25	1.1	798.28	799.00	-0.9	2,219	-0.04%
2021/11/10	0.4	794.85	3.2	794.47	795.00	-2.9	2,231	-0.13%
2021/11/09	4.3	772.98	17	777.18	779.00	-12.7	2,219	-0.57%
2021/11/08	9.3	763.24	3	761.33	758.00	6.3	2,240	0.28%
2021/11/05	12.2	772.01	26.1	774.88	773.00	-13.8	2,243	-0.62%
2021/11/04	1	756.16	3.1	758.98	755.00	-2	2,220	-0.09%
2021/11/03	14.1	758.12	2	758.49	751.00	12.1	2,217	0.54%
2021/11/02	19.5	781.53	7.5	784.53	771.00	12	2,191	0.55%
2021/11/01	4.2	773.32	7.5	776.27	780.00	-3.3	2,137	-0.15%
2021/10/29	10.1	760.36	11	762.45	760.00	-0.9	2,149	-0.04%
2021/10/28	7	755.12	5	746.81	746.00	2	2,115	0.10%
2021/10/27	5	744.01	0	0.00	750.00	5	2,108	0.24%
2021/10/26	2.5	751.24	2	750.50	743.00	0.5	2,099	0.02%
2021/10/25	2.2	741.61	5	740.60	749.00	-2.8	2,094	-0.14%
2021/10/22	9.1	769.49	5.1	772.90	760.00	4	2,077	0.19%
2021/10/21	5.2	766.63	4	764.76	761.00	1.2	2,075	0.06%
2021/10/20	3	773.01	0.1	775.82	770.00	2.9	2,067	0.14%
2021/10/19	3.2	765.83	2.1	763.66	770.00	1.2	2,047	0.06%
2021/10/18	1.1	764.62	1	748.00	748.00	0.1	2,036	0.00%
2021/10/15	6	758.38	7.1	765.29	763.00	-1	2,037	-0.05%
2021/10/14	2	744.04	2.2	741.91	743.00	-0.2	2,022	-0.01%
2021/10/13	6.7	754.21	3	744.33	734.00	3.7	2,003	0.18%
2021/10/12	0.1	768.75	0	773.00	765.00	0.1	1,968	0.00%
2021/10/08	4.1	778.12	8	782.63	782.00	-3.9	1,951	-0.20%
2021/10/07	6.1	776.38	8.2	773.56	784.00	-2.1	1,941	-0.11%
2021/10/06	7.2	753.45	7	750.29	739.00	0.2	1,956	0.01%
2021/10/05	3.7	742.08	4	728.58	749.00	-0.4	1,935	-0.02%
2021/10/04	6.6	750.35	7	740.32	736.00	-0.4	1,913	-0.02%
2021/10/01	3.7	776.28	1	766.02	767.00	2.7	1,892	0.14%
2021/09/30	1.3	790.93	1	798.01	795.00	0.3	1,859	0.01%
2021/09/29	3.8	804.39	2	803.00	798.00	1.8	1,843	0.10%
2021/09/28	7.8	842.72	4	834.00	830.00	3.8	1,829	0.21%
2021/09/27	4.2	847.07	0	858.00	844.00	4.2	1,821	0.23%
2021/09/24	5.1	866.06	3	859.00	853.00	2.1	1,840	0.11%
2021/09/23	5.1	870.19	4.1	870.18	859.00	1	1,885	0.05%
2021/09/22	6.1	852.16	2	847.11	845.00	4.1	1,908	0.21%
2021/09/17	1.1	880.82	1	874.06	879.00	0.1	1,896	0.00%
2021/09/16	3	893.33	2	889.45	875.00	1	1,916	0.05%
2021/09/15	5	899.40	3	896.67	888.00	2	1,970	0.10%
2021/09/14	3	902.67	3	899.00	895.00	0	1,992	0.00%
2021/09/13	5	908.18	4	903.50	895.00	1	2,000	0.05%
2021/09/10	5	891.65	10.6	909.21	920.00	-5.6	2,004	-0.28%
2021/09/09	3.1	869.18	6.2	877.87	891.00	-3.2	2,029	-0.16%
2021/09/08	7.3	877.05	7	873.14	865.00	0.3	2,048	0.02%
2021/09/07	8.2	890.64	6	892.30	873.00	2.2	2,047	0.11%
2021/09/06	5.1	889.21	8.4	893.81	901.00	-3.2	2,027	-0.16%
2021/09/03	3.3	867.63	7.5	877.05	885.00	-4.3	1,996	-0.21%
2021/09/02	6	871.97	5	875.59	854.00	1	1,983	0.05%
2021/09/01	7	867.15	5	870.60	867.00	2	2,013	0.10%
2021/08/31	4.4	867.46	5	863.83	870.00	-0.7	2,052	-0.03%
2021/08/30	11	863.85	14.2	869.76	873.00	-3.1	2,052	-0.15%
2021/08/27	11	847.01	15.2	848.34	849.00	-4.2	2,050	-0.20%
2021/08/26	19.1	843.36	13.2	833.33	821.00	5.9	2,048	0.29%
2021/08/25	11.2	826.45	19.3	828.78	855.00	-8.1	2,000	-0.40%
2021/08/24	2.1	774.98	5	785.20	778.00	-2.9	1,960	-0.15%
2021/08/23	6.2	779.36	2.1	777.29	785.00	4.1	1,990	0.21%
2021/08/20	8.3	764.81	6	772.00	754.00	2.3	1,996	0.11%
2021/08/19	3	773.67	4.1	773.95	777.00	-1.1	2,017	-0.05%
2021/08/18	9.2	764.98	7	764.58	783.00	2.2	2,067	0.11%
2021/08/17	3.2	775.14	3	768.67	750.00	0.2	2,165	0.01%
2021/08/16	7.4	784.57	6	778.90	790.00	1.3	2,160	0.06%
2021/08/13	1.3	781.00	1	769.00	768.00	0.3	2,158	0.01%
2021/08/12	6.3	784.12	8	788.37	791.00	-1.7	2,150	-0.08%
2021/08/11	7.2	811.25	2.5	810.00	799.00	4.6	2,137	0.22%
2021/08/10	2.8	835.60	2	838.50	829.00	0.8	2,174	0.04%
2021/08/09	1.4	852.92	1	847.00	847.00	0.4	2,232	0.02%
2021/08/06	4.3	860.52	2	864.00	863.00	2.3	2,294	0.10%
2021/08/05	4	888.50	3	887.67	890.00	1	2,368	0.04%
2021/08/04	2	883.29	9.1	894.83	893.00	-7.1	2,485	-0.28%
2021/08/03	3	862.00	1	865.00	865.00	2	2,547	0.08%
2021/08/02	3	860.95	2	858.52	860.00	1	2,613	0.04%
2021/07/30	1	859.00	0	0.00	847.00	1	2,711	0.04%
2021/07/29	2	847.66	2	859.00	862.00	0	2,830	0.00%
2021/07/28	2.8	849.12	1	842.00	842.00	1.8	2,959	0.06%
2021/07/27	4	883.00	4	877.00	873.00	0	2,990	0.00%
2021/07/26	1.1	889.09	1.1	896.48	891.00	0.1	2,991	0.00%
2021/07/23	1.2	871.16	0	0.00	867.00	1.2	3,018	0.04%
2021/07/22	1	885.98	4.1	889.07	875.00	-3.1	3,027	-0.10%
2021/07/21	3	881.34	0	882.00	872.00	3	3,049	0.10%
2021/07/20	1.5	886.09	1	896.92	877.00	0.5	3,076	0.02%
2021/07/19	1.2	885.32	0.1	898.00	891.00	1.1	3,111	0.04%
2021/07/16	2.1	894.21	0	0.00	894.00	2.1	3,176	0.07%
2021/07/15	2.2	901.73	1	905.00	905.00	1.2	3,255	0.04%
2021/07/14	3.1	932.52	3.1	918.92	915.00	0	3,378	0.00%
2021/07/13	6	937.21	12.3	933.41	933.00	-6.3	3,432	-0.18%
2021/07/12	1	905.83	0	0.00	901.00	1	3,404	0.03%
2021/07/09	2.1	887.67	2	884.50	886.00	0.1	3,422	0.00%
2021/07/08	2	915.33	1	920.81	900.00	1	3,465	0.03%
2021/07/07	4.1	903.01	5	908.00	911.00	-1	3,498	-0.03%
2021/07/06	1.1	906.94	0.1	909.30	901.00	1	3,549	0.03%
2021/07/05	1.1	915.64	1.1	910.58	910.00	0	3,617	0.00%
2021/07/02	3.2	913.84	3	914.00	907.00	0.2	3,751	0.01%
2021/07/01	3.1	903.35	2	902.51	900.00	1	3,789	0.03%
2021/06/30	5.1	924.16	6	930.67	919.00	-0.9	3,849	-0.02%
2021/06/29	5	931.93	4	938.24	910.00	1	3,845	0.03%
2021/06/28	1.1	909.01	0	907.48	905.00	1	3,840	0.03%
2021/06/25	3	922.95	4	920.09	920.00	-1	3,876	-0.03%
2021/06/24	8.1	912.30	9.3	911.74	935.00	-1.3	3,904	-0.03%
2021/06/23	4	887.27	6.1	891.41	887.00	-2.1	3,876	-0.05%
2021/06/22	2	868.89	1.1	859.58	855.00	1	3,866	0.03%
2021/06/21	5.1	870.39	3.4	867.47	865.00	1.7	3,889	0.04%
2021/06/18	8	901.00	9.4	904.99	883.00	-1.4	3,902	-0.04%
2021/06/17	3.1	862.81	8.4	879.78	885.00	-5.3	3,891	-0.14%
2021/06/16	5	873.36	6.1	873.61	856.00	-1.1	3,902	-0.03%
2021/06/15	3.1	862.05	1.1	867.10	862.00	2.1	3,950	0.05%
2021/06/11	2	865.99	2.4	863.94	857.00	-0.4	4,043	-0.01%
2021/06/10	10	876.10	8	870.39	868.00	2	4,123	0.05%
2021/06/09	6	878.16	6.1	875.01	873.00	-0.1	4,152	0.00%
2021/06/08	7.1	874.50	7.1	875.12	862.00	0	4,159	0.00%
2021/06/07	2	861.00	5.1	856.47	852.00	-3.1	4,184	-0.07%
2021/06/04	5	846.61	2.2	854.13	852.00	2.9	4,235	0.07%
2021/06/03	2.3	829.61	8.5	843.47	850.00	-6.2	4,281	-0.14%
2021/06/02	7.1	828.83	10	823.41	816.00	-2.9	4,317	-0.07%
2021/06/01	4	843.50	1	838.01	838.00	3	4,418	0.07%
2021/05/28	6	804.00	2	802.97	799.00	4	4,509	0.09%
2021/05/27	9	791.56	4	791.00	791.00	5	4,561	0.11%
2021/05/26	19	809.16	20	807.05	805.00	-1	4,624	-0.02%
2021/05/25	22.6	782.51	28.9	795.29	805.00	-6.2	4,654	-0.13%
2021/05/24	1.1	749.08	1	743.08	743.00	0.1	4,717	0.00%
2021/05/21	1	766.00	2	749.03	760.00	-1	4,807	-0.02%
2021/05/20	1	753.99	1.2	744.83	742.00	-0.2	4,908	0.00%
2021/05/19	6	756.00	11.1	753.85	752.00	-5.1	4,972	-0.10%
2021/05/18	15.2	753.38	19.1	754.76	754.00	-4	5,021	-0.08%
2021/05/17	30.3	726.14	43.3	726.07	738.00	-13	5,010	-0.26%
2021/05/14	27.2	718.29	26.2	723.82	715.00	1	4,974	0.02%
2021/05/13	17.1	681.27	22.1	678.03	689.00	-5	4,943	-0.10%
2021/05/12	18.4	659.02	15.2	666.98	650.00	3.3	4,882	0.07%
2021/05/11	28.4	681.21	21	682.62	676.00	7.4	4,810	0.15%
2021/05/10	16.2	732.93	5	721.00	711.00	11.2	4,760	0.24%
2021/05/07	16.3	746.80	19	751.43	766.00	-2.7	4,737	-0.06%
2021/05/06	20.3	738.86	21.7	727.77	727.00	-1.4	4,665	-0.03%
2021/05/05	30.1	784.75	17	787.42	769.00	13.1	4,590	0.29%
2021/05/04	10.3	844.55	10.9	846.37	854.00	-0.7	4,524	-0.01%
2021/05/03	9.1	857.26	5	844.00	840.00	4.1	4,615	0.09%
2021/04/29	8	870.62	3.2	873.10	864.00	4.8	4,727	0.10%
2021/04/28	2.1	863.60	2	850.52	853.00	0.1	4,728	0.00%
2021/04/27	9.1	866.35	7.1	867.27	864.00	2.1	4,756	0.04%
2021/04/26	11.1	854.91	11.1	861.12	861.00	-0.1	4,765	0.00%
2021/04/23	10.7	845.88	8	842.01	840.00	2.6	4,784	0.05%
2021/04/22	9.7	864.72	12.2	836.65	811.00	-2.5	4,871	-0.05%
2021/04/21	24	890.83	23.6	886.43	866.00	0.4	4,903	0.01%
2021/04/20	11.6	867.12	17.4	878.01	875.00	-5.8	4,868	-0.12%
2021/04/19	4.1	822.98	15.1	826.90	831.00	-11	4,775	-0.23%
2021/04/16	4	795.99	3	790.00	797.00	1	4,763	0.02%
2021/04/15	2.3	790.99	5.2	787.33	801.00	-2.8	4,809	-0.06%
2021/04/14	10.4	779.33	23	779.35	778.00	-12.7	4,813	-0.26%
2021/04/13	7	812.13	12	807.09	792.00	-5	4,820	-0.10%
2021/04/12	9.1	811.16	6.1	824.96	798.00	3	4,804	0.06%
2021/04/09	13	827.83	14.4	826.60	820.00	-1.4	4,817	-0.03%
2021/04/08	14.5	814.58	41.6	816.03	832.00	-27.1	4,804	-0.56%
2021/04/07	3.2	783.15	4.5	782.56	787.00	-1.3	4,807	-0.03%
2021/04/06	9.1	774.89	22.1	774.60	795.00	-12.9	4,897	-0.26%
2021/04/01	8	756.50	4.4	759.81	759.00	3.7	4,860	0.08%
2021/03/31	5.4	752.17	6	749.50	750.00	-0.7	4,846	-0.01%
2021/03/30	4	739.06	4.2	748.45	754.00	-0.2	4,839	0.00%
2021/03/29	10.2	741.36	16.5	740.19	738.00	-6.3	4,899	-0.13%
2021/03/26	5.1	720.13	4.1	721.34	721.00	1	4,978	0.02%
2021/03/25	11.3	722.36	6	719.67	716.00	5.3	4,978	0.11%
2021/03/24	2	727.01	4.3	728.59	730.00	-2.3	4,997	-0.05%
2021/03/23	4	720.01	3.3	727.85	717.00	0.7	4,977	0.01%
2021/03/22	8	726.49	7.1	725.12	717.00	0.9	4,979	0.02%
2021/03/19	19.2	722.39	12	723.33	719.00	7.2	4,946	0.15%
2021/03/18	9.4	748.83	6.1	751.61	740.00	3.3	4,913	0.07%
2021/03/17	25.4	756.66	23.2	750.63	743.00	2.2	4,885	0.05%
2021/03/16	16.1	762.05	31.4	763.47	770.00	-15.3	4,819	-0.32%
2021/03/15	15	747.46	13.1	744.46	744.00	2	4,774	0.04%
2021/03/12	16.1	746.15	16.6	741.16	735.00	-0.5	4,743	-0.01%
2021/03/11	7.1	725.67	8.1	731.43	740.00	-1	4,726	-0.02%
2021/03/10	12.1	700.02	13.1	703.35	704.00	-1.1	4,679	-0.02%
2021/03/09	20.2	689.06	14.1	690.18	685.00	6.1	4,765	0.13%
2021/03/08	18.1	721.07	7	716.43	705.00	11.1	4,902	0.23%
2021/03/05	24.2	713.32	25	716.96	716.00	-0.8	5,076	-0.02%
2021/03/04	15.1	707.11	8.1	706.68	700.00	7	4,999	0.14%
2021/03/03	13.3	731.71	10.1	727.68	723.00	3.1	4,969	0.06%
2021/03/02	8	765.12	4.1	768.14	740.00	3.9	4,966	0.08%
2021/02/26	11.6	751.14	9	751.87	740.00	2.5	4,962	0.05%
2021/02/25	26.2	783.14	26.2	777.00	771.00	0	4,997	0.00%
2021/02/24	37.7	794.66	25.1	814.55	754.00	12.6	5,016	0.25%
2021/02/23	18.3	779.10	18.9	779.65	779.00	-0.6	4,853	-0.01%
2021/02/22	10.3	735.35	17.8	751.84	782.00	-7.5	4,760	-0.16%
2021/02/19	2	708.23	11.5	714.35	711.00	-9.5	4,653	-0.20%
2021/02/18	20.4	709.10	17.6	707.47	707.00	2.7	4,621	0.06%
2021/02/17	1	684.00	5.4	685.99	697.00	-4.4	4,559	-0.10%
2021/02/05	12.7	644.11	13.3	642.61	634.00	-0.6	4,501	-0.01%
2021/02/04	5.4	636.26	5	637.23	651.00	0.4	4,469	0.01%
2021/02/03	10.1	664.29	5	658.61	653.00	5.1	4,441	0.12%
2021/02/02	12	669.50	12.6	673.23	674.00	-0.5	4,422	-0.01%
2021/02/01	12	644.23	14.2	637.98	649.00	-2.2	4,392	-0.05%
2021/01/29	16.4	647.79	9	632.68	620.00	7.4	4,369	0.17%
2021/01/28	8.3	664.78	8	662.89	656.00	0.3	4,365	0.01%
2021/01/27	4.1	682.28	4.1	683.01	680.00	0	4,417	0.00%
2021/01/26	11.7	683.79	18	682.05	673.00	-6.4	4,405	-0.14%
2021/01/25	28.3	715.92	19	700.46	690.00	9.2	4,343	0.21%
2021/01/22	6.2	687.50	24.5	701.08	716.00	-18.2	4,205	-0.43%
2021/01/21	2.5	654.25	7.1	657.67	651.00	-4.6	4,093	-0.11%
2021/01/20	7.2	654.29	1.3	649.00	654.00	5.9	4,065	0.15%
2021/01/19	8.1	671.72	8	668.25	666.00	0.1	4,048	0.00%
2021/01/18	9.1	660.75	7	657.47	657.00	2	4,016	0.05%
2021/01/15	22.3	673.77	14.1	674.56	662.00	8.2	3,976	0.21%
2021/01/14	31.4	712.97	9	723.11	700.00	22.4	3,929	0.57%
2021/01/13	9	718.35	6	723.83	726.00	3	3,859	0.08%
2021/01/12	11.5	723.39	6	720.00	715.00	5.5	3,860	0.14%
2021/01/11	11	736.52	10.1	742.82	740.00	1	3,849	0.03%
2021/01/08	11.1	726.00	11.1	724.04	729.00	-0.1	3,866	0.00%
2021/01/07	4.3	712.13	2.2	714.81	714.00	2	3,933	0.05%
2021/01/06	10.3	717.90	9.4	713.91	713.00	1	3,922	0.02%
2021/01/05	7.6	707.19	8.1	709.37	709.00	-0.4	3,867	-0.01%
2021/01/04	14.1	710.64	17.1	710.54	720.00	-3.1	3,868	-0.08%
2020/12/31	23.1	716.11	16.2	711.25	708.00	6.9	3,810	0.18%
2020/12/30	42.7	724.62	36	727.64	725.00	6.7	3,761	0.18%
2020/12/29	30.3	686.77	44.4	692.59	704.00	-14.1	3,628	-0.39%
2020/12/28	3.1	661.94	4.1	656.58	651.00	-1	3,492	-0.03%
2020/12/25	9	646.01	10	651.71	655.00	-1	3,447	-0.03%
2020/12/24	16.2	643.30	12	641.17	637.00	4.2	3,423	0.12%
2020/12/23	18.2	657.87	22.1	653.48	647.00	-3.9	3,414	-0.11%
2020/12/22	29.3	641.61	36.4	646.78	639.00	-7.2	3,342	-0.21%
2020/12/21	5	607.41	5	611.01	611.00	0	3,252	0.00%
2020/12/18	4.5	614.63	4	609.50	612.00	0.5	3,264	0.01%
2020/12/17	3.3	614.26	1	614.00	625.00	2.3	3,261	0.07%
2020/12/16	2	628.99	3	635.67	631.00	-1	3,260	-0.03%
2020/12/15	0.2	616.68	3	616.00	613.00	-2.8	3,240	-0.09%
2020/12/14	2.2	624.33	3.1	621.49	622.00	-0.8	3,242	-0.03%
2020/12/11	2.1	632.34	1.2	619.91	613.00	0.9	3,285	0.03%
2020/12/10	6.2	632.60	0	0.00	630.00	6.2	3,261	0.19%
2020/12/09	7.2	664.65	3	679.13	658.00	4.2	3,231	0.13%
2020/12/08	5	652.61	3	655.00	652.00	2	3,190	0.06%
2020/12/07	1.1	648.62	1	650.00	650.00	0.1	3,187	0.00%
2020/12/04	3	653.95	13.1	667.86	665.00	-10.1	3,162	-0.32%
2020/12/03	44.1	656.58	41.2	652.74	645.00	2.9	3,138	0.09%
2020/12/02	48.1	640.24	40.2	644.07	653.00	7.9	2,995	0.26%
2020/12/01	14.4	601.92	51.2	607.62	613.00	-36.8	2,805	-1.31%
2020/11/30	0	0.00	1.2	558.00	558.00	-1.2	2,582	-0.05%
2020/11/27	4	498.26	6	499.58	508.00	-2	2,554	-0.08%
2020/11/26	13	495.14	29	494.81	498.50	-16	2,537	-0.63%
2020/11/25	19.2	479.64	15.1	481.20	478.00	4.1	2,475	0.17%
2020/11/24	14	480.32	13	482.70	479.50	1	2,441	0.04%
2020/11/23	11.1	452.52	63.1	458.40	467.50	-52	2,338	-2.22%
2020/11/20	3.1	442.46	4.1	441.16	442.00	-1	2,229	-0.04%
2020/11/19	3	437.33	3	439.00	440.00	0	2,213	0.00%
2020/11/18	3.1	438.18	3	437.33	438.00	0.1	2,215	0.00%
2020/11/17	6	436.91	7	437.93	433.00	-1	2,233	-0.04%
2020/11/16	0	0.00	3.1	430.65	431.00	-3.1	2,282	-0.14%
2020/11/13	1	418.00	0	0.00	423.50	1	2,282	0.04%
2020/11/11	0	0.00	12	423.13	427.00	-12	2,294	-0.52%
2020/11/10	1	421.51	2	422.50	420.00	-1	2,286	-0.04%
2020/11/09	1.1	425.47	0	0.00	426.50	1.1	2,280	0.05%
2020/11/06	6	427.17	1	435.50	422.00	5	2,296	0.22%
2020/11/05	10	436.64	6	440.92	430.50	4	2,288	0.18%
2020/11/04	9	435.22	13	436.08	435.50	-4	2,272	-0.18%
2020/11/03	0	0.00	2.1	427.02	429.00	-2.1	2,231	-0.09%
2020/10/30	0	415.00	3.1	417.95	415.00	-3	2,317	-0.13%
2020/10/29	5	414.10	3	415.00	415.50	2	2,362	0.08%
2020/10/28	0	0.00	1	421.00	421.00	-1	2,378	-0.04%
2020/10/27	2.1	421.50	34.1	421.06	425.00	-32	2,410	-1.33%
2020/10/26	4	415.13	0	0.00	415.50	4	2,420	0.17%
2020/10/23	0.1	421.00	1	423.50	421.00	-0.9	2,475	-0.04%
2020/10/22	10.1	427.56	9.1	426.42	424.00	1	2,691	0.04%
2020/10/21	1	423.50	1	420.50	420.50	0	2,710	0.00%
2020/10/20	1	422.50	8.1	418.49	419.00	-7.1	2,762	-0.26%
2020/10/19	1	417.48	2	420.50	414.50	-1	2,766	-0.04%
2020/10/16	13.2	415.95	11	414.91	413.00	2.2	2,844	0.08%
2020/10/15	10	412.75	34.1	412.20	417.50	-24.1	2,863	-0.84%
2020/10/14	0	0.00	6	395.33	398.00	-6	2,770	-0.22%
2020/10/13	14.1	389.01	1	389.00	391.50	13.1	2,792	0.47%
2020/10/12	8	391.31	1	391.00	389.50	7	2,879	0.24%
2020/10/08	1	395.01	10	395.45	396.50	-9	2,928	-0.31%
2020/10/07	1	395.00	3	395.17	393.50	-2	2,976	-0.07%
2020/10/06	2	391.25	4	393.13	393.00	-2	3,021	-0.07%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/30	0	0.00	2	382.25	384.00	-2	3,178	-0.06%
2020/09/29	1	380.00	1	379.00	380.00	0	3,217	0.00%
2020/09/28	2	377.50	2	376.00	376.00	0	3,278	0.00%
2020/09/25	10	367.85	3	369.17	366.00	7	3,349	0.21%
2020/09/24	5.1	374.70	2	373.75	373.00	3.1	3,363	0.09%
2020/09/23	4.1	384.25	0	0.00	382.00	4.1	3,376	0.12%
2020/09/22	4	389.50	4	390.63	390.00	0	3,368	0.00%
2020/09/21	3	397.50	1	399.00	396.50	2	3,339	0.06%
2020/09/18	2.1	403.98	0	0.00	403.00	2.1	3,380	0.06%
2020/09/17	4	405.50	3	407.83	407.00	1	3,427	0.03%
2020/09/16	3	405.83	3	405.67	406.00	0	3,494	0.00%
2020/09/15	1	394.00	1	396.50	397.50	0	3,481	0.00%
2020/09/14	1	392.50	2	392.00	391.50	-1	3,544	-0.03%
2020/09/11	1	392.00	0	0.00	391.50	1	3,578	0.03%
2020/09/10	0	0.00	0.2	395.00	394.50	-0.2	3,611	-0.01%
2020/09/09	0	0.00	4	393.00	392.50	-4	3,637	-0.11%
2020/09/08	0	396.50	0	0.00	396.50	0	3,652	0.00%
2020/09/07	0	0.00	1	401.50	392.50	-1	3,695	-0.03%
2020/09/04	1	397.50	2	392.25	397.50	-1	3,745	-0.03%
2020/09/03	0	0.00	1	398.00	394.50	-1	3,754	-0.03%
2020/09/02	2	394.00	1	396.00	393.50	1	3,850	0.03%
2020/09/01	1.1	389.29	0	0.00	393.50	1.1	4,020	0.03%
2020/08/31	0	0.00	1	401.50	394.00	-1	4,066	-0.02%
2020/08/28	3	395.33	4	391.00	395.00	-1	4,094	-0.02%
2020/08/27	2	398.25	0	0.00	399.00	2	4,123	0.05%
2020/08/26	4	390.00	1	391.50	393.00	3	4,182	0.07%
2020/08/21	2	387.25	5	386.90	390.50	-3	4,232	-0.07%
2020/08/20	16	375.63	0	0.00	379.50	16	4,224	0.38%
2020/08/19	4	403.38	3	403.00	399.00	1	4,154	0.02%
2020/08/18	6	410.25	1	408.00	408.00	5	4,196	0.12%
2020/08/17	4	413.13	0	0.00	413.00	4	4,221	0.09%
2020/08/14	3	409.83	2	410.00	412.00	1	4,240	0.02%
2020/08/13	0	0.00	1	408.50	409.00	-1	4,264	-0.02%
2020/08/12	6	409.67	2	406.75	409.00	4	4,273	0.09%
2020/08/11	6	417.58	9	418.28	415.50	-3	4,280	-0.07%
2020/08/10	1.1	412.68	1	412.50	412.50	0.1	4,302	0.00%
2020/08/07	1	421.00	1	420.50	420.50	0	4,324	0.00%
2020/08/06	4	430.75	7	430.07	430.00	-3	4,316	-0.07%
2020/08/05	9	434.11	15	434.30	425.50	-6	4,355	-0.14%
2020/08/04	12.1	421.98	22	422.93	428.00	-10	4,305	-0.23%
2020/08/03	8	416.06	8	420.44	413.50	0	4,341	0.00%
2020/07/31	8	423.31	5	424.10	421.50	3	4,360	0.07%
2020/07/30	8	429.00	3	428.17	428.00	5	4,473	0.11%
2020/07/29	9	429.28	10	428.60	428.00	-1	4,587	-0.02%
2020/07/28	18.1	438.59	22	434.25	425.50	-3.9	4,602	-0.08%
2020/07/27	10	420.05	13	419.35	418.00	-3	4,546	-0.07%
2020/07/24	7	414.50	3	417.00	408.00	4	4,543	0.09%
2020/07/23	10	417.60	2	419.25	415.00	8	4,553	0.18%
2020/07/22	9	418.00	13	419.23	420.00	-4	4,573	-0.09%
2020/07/21	10	406.55	9	409.61	409.50	1	4,560	0.02%
2020/07/20	1	390.00	11	387.68	394.50	-10	4,516	-0.22%
2020/07/17	12	388.67	0	0.00	387.00	12	4,499	0.27%
2020/07/16	17	397.29	1	393.00	391.50	16	4,543	0.35%
2020/07/15	11	429.50	7	432.07	426.00	4	4,482	0.09%
2020/07/14	8	431.25	2	432.00	430.00	6	4,503	0.13%
2020/07/13	3	433.17	8	434.44	436.00	-5	4,493	-0.11%
2020/07/10	25	425.54	9	426.39	423.00	16	4,516	0.35%
2020/07/09	9	436.78	16	433.03	433.50	-7	4,514	-0.16%
2020/07/08	9	425.44	6	426.50	427.00	3	4,447	0.07%
2020/07/07	54	426.10	51	425.58	425.00	3	4,443	0.07%
2020/07/06	10	423.36	19	422.50	428.00	-9	4,503	-0.20%
2020/07/03	9	410.17	9	410.39	410.50	0	4,519	0.00%
2020/07/02	7	410.86	2	410.25	412.00	5	4,596	0.11%
2020/07/01	3	409.17	10	409.10	410.00	-7	4,633	-0.15%
2020/06/30	1	400.50	1	402.00	403.00	0	4,656	0.00%
2020/06/29	12	399.75	5	400.60	397.00	7	4,715	0.15%
2020/06/24	18	407.03	27	409.39	406.50	-9	4,710	-0.19%
2020/06/23	35	406.60	34	407.44	405.50	1	4,763	0.02%
2020/06/22	37	403.26	36	404.15	403.00	1	4,786	0.02%
2020/06/19	21	399.62	32	403.20	402.50	-11	4,875	-0.23%
2020/06/18	3	396.00	11	393.77	396.50	-8	4,929	-0.16%
2020/06/17	1	389.00	1	388.50	387.50	0	4,976	0.00%
2020/06/16	1	388.00	1	388.50	390.00	0	5,072	0.00%
2020/06/15	12	382.50	10	384.35	381.00	2	5,268	0.04%
2020/06/12	13	379.58	6	381.50	383.50	7	5,373	0.13%
2020/06/11	56	396.62	41	389.73	388.50	15	5,456	0.27%
2020/06/10	33	398.56	37	401.18	401.50	-4	5,499	-0.07%
2020/06/09	13	398.38	8	401.63	398.00	5	5,716	0.09%
2020/06/08	12	400.46	34	395.99	401.00	-22	5,774	-0.38%
2020/06/05	10	384.05	21	384.45	383.50	-11	5,697	-0.19%
2020/06/04	4	380.75	19	382.34	378.00	-15	5,738	-0.26%
2020/06/03	3	380.00	8	380.81	378.00	-5	5,814	-0.09%
2020/06/02	16	377.97	20	375.03	377.00	-4	5,815	-0.07%
2020/06/01	2	366.00	7	365.86	366.00	-5	5,800	-0.09%
2020/05/29	36	362.99	43	362.02	361.50	-7	5,829	-0.12%
2020/05/28	4	365.38	6	366.25	367.00	-2	5,852	-0.03%
2020/05/27	8	364.81	5	365.50	361.50	3	5,925	0.05%
2020/05/26	12	365.58	8	365.94	364.00	4	6,004	0.07%
2020/05/25	10	360.17	7	358.43	365.00	3	6,148	0.05%
2020/05/22	7	369.14	2	370.25	365.00	5	6,173	0.08%
2020/05/21	3	374.67	5	375.00	375.00	-2	6,225	-0.03%
2020/05/20	8	370.56	2	371.00	368.50	6	6,274	0.10%
2020/05/19	15	373.27	4	374.13	373.00	11	6,329	0.17%
2020/05/18	16	372.50	14	371.29	368.00	2	6,433	0.03%
2020/05/15	6	372.33	5	371.70	370.00	1	6,485	0.02%
2020/05/14	32	377.39	16	375.94	372.50	16	6,560	0.24%
2020/05/13	35	383.03	40	383.31	383.00	-5	6,654	-0.08%
2020/05/12	21	387.38	18	386.36	382.50	3	6,665	0.05%
2020/05/11	17	384.79	17	385.91	386.00	0	6,641	0.00%
2020/05/08	12	386.38	14	386.43	381.00	-2	6,642	-0.03%
2020/05/07	13	382.42	6	381.92	381.00	7	6,617	0.11%
2020/05/06	49	383.48	14	383.11	382.00	35	6,631	0.53%
2020/05/05	7	389.86	28	389.84	391.50	-21	6,595	-0.32%
2020/05/04	38	379.54	26	380.25	380.50	12	6,582	0.18%
2020/04/30	19	378.17	77	379.25	385.00	-58	6,630	-0.87%
2020/04/29	21	371.81	8	372.50	368.00	13	6,583	0.20%
2020/04/28	15	368.00	13	368.19	371.00	2	6,593	0.03%
2020/04/27	4	362.38	7	364.29	364.50	-3	6,670	-0.04%
2020/04/24	31	362.87	15	364.03	360.00	16	6,663	0.24%
2020/04/23	9	375.56	6	375.67	371.00	3	6,677	0.04%
2020/04/22	7	369.29	14	369.14	372.00	-7	6,738	-0.10%
2020/04/21	32	381.52	20	374.35	370.00	12	6,929	0.17%
2020/04/20	10	378.00	12	381.00	379.50	-2	6,997	-0.03%
2020/04/17	11	382.09	14	378.46	379.50	-3	7,046	-0.04%
2020/04/16	15	375.83	13	376.27	375.50	2	7,000	0.03%
2020/04/15	6	375.58	7	377.71	378.50	-1	7,011	-0.01%
2020/04/14	5	370.70	13	372.08	372.50	-8	6,994	-0.11%
2020/04/13	16	365.72	1	367.00	363.00	15	7,004	0.21%
2020/04/10	11	367.00	9	366.28	369.00	2	7,012	0.03%
2020/04/09	24	373.90	24	371.83	367.00	0	7,127	0.00%
2020/04/08	25	365.96	37	367.42	374.00	-12	7,101	-0.17%
2020/04/07	36	359.83	39	359.90	359.50	-3	7,041	-0.04%
2020/04/06	10	344.70	20	343.55	353.00	-10	6,954	-0.14%
2020/04/01	8	336.94	6	338.58	338.50	2	6,890	0.03%
2020/03/31	37	343.77	31	339.61	341.00	6	6,866	0.09%
2020/03/30	24	335.48	41	335.40	344.00	-17	6,917	-0.25%
2020/03/27	48	353.93	41	344.76	344.00	7	6,900	0.10%
2020/03/26	7	345.50	15	346.43	351.50	-8	6,814	-0.12%
2020/03/25	58	350.16	40	346.15	342.00	18	6,754	0.27%
2020/03/24	33	340.86	29	339.50	334.50	4	6,678	0.06%
2020/03/23	39	328.95	25	327.54	321.00	14	6,657	0.21%
2020/03/20	25	335.84	34.1	337.25	342.50	-9.1	6,615	-0.14%
2020/03/19	55.1	306.99	54	308.57	311.50	1.1	6,575	0.02%
2020/03/18	14	325.79	10	325.60	319.00	4	6,404	0.06%
2020/03/17	22	321.95	14	320.36	318.00	8	6,347	0.13%
2020/03/16	71	349.10	76	336.72	322.00	-5	6,253	-0.08%
2020/03/13	29	347.00	46	341.96	354.00	-17	6,193	-0.27%
2020/03/12	59	355.04	52	357.38	368.00	7	5,981	0.12%
2020/03/11	23	381.52	16	381.75	372.00	7	5,906	0.12%
2020/03/10	38	373.46	34	374.71	379.00	4	5,946	0.07%
2020/03/09	31	391.63	11	389.77	377.00	20	5,940	0.34%
2020/03/06	22	409.86	11	413.18	407.00	11	5,841	0.19%
2020/03/05	14	421.46	18	420.36	420.00	-4	5,826	-0.07%
2020/03/04	16	410.81	15	412.50	410.00	1	5,790	0.02%
2020/03/03	8	419.69	4	421.00	417.00	4	5,765	0.07%
2020/03/02	16	412.22	34	404.22	411.00	-18	5,732	-0.31%
2020/02/27	23	418.91	20	413.50	409.50	3	5,656	0.05%
2020/02/26	54	433.26	16	442.16	427.00	38	5,567	0.68%
2020/02/25	31	450.98	18	449.64	451.00	13	5,423	0.24%
2020/02/24	21	455.76	19	456.26	455.00	2	5,417	0.04%
2020/02/21	9	454.78	16	455.81	459.50	-7	5,379	-0.13%
2020/02/20	15	456.37	12	456.50	456.00	3	5,359	0.06%
2020/02/19	35	447.49	36	451.43	454.00	-1	5,293	-0.02%
2020/02/18	18	443.69	11	448.55	437.00	7	5,200	0.13%
2020/02/17	18	449.53	39	452.83	449.50	-21	5,121	-0.41%
2020/02/14	12	439.88	26	438.25	447.50	-14	5,047	-0.28%
2020/02/13	20.1	431.09	21	424.52	425.50	-0.9	4,946	-0.02%
2020/02/12	16	425.28	25	428.14	429.00	-9	5,020	-0.18%
2020/02/11	5	421.50	12	422.04	423.00	-7	5,172	-0.14%
2020/02/10	4	421.25	5	422.20	414.50	-1	5,237	-0.02%
2020/02/07	17	421.38	10	423.20	418.00	7	5,335	0.13%
2020/02/06	41	432.37	30	428.17	428.00	11	5,509	0.20%
2020/02/05	50	434.85	58	435.28	431.50	-8	5,438	-0.15%
2020/02/04	26	423.46	29	425.41	430.00	-3	5,368	-0.06%
2020/02/03	48	401.83	38	400.03	418.00	10	5,338	0.19%
2020/01/31	19	398.87	18	398.06	400.00	1	5,282	0.02%
2020/01/30	15	390.70	8	391.56	386.00	7	5,304	0.13%
2020/01/20	16	422.88	11	423.00	420.00	5	5,222	0.10%
2020/01/17	8	425.75	9	426.00	422.00	-1	5,236	-0.02%
2020/01/16	16	418.50	22	418.82	425.00	-6	5,194	-0.12%
2020/01/15	50	418.69	45	419.59	417.00	5	5,209	0.10%
2020/01/14	18	404.97	20	406.43	410.00	-2	5,117	-0.04%
2020/01/13	13	390.54	13	386.12	396.00	0	5,176	0.00%
2020/01/10	8	382.56	5	380.70	379.00	3	5,222	0.06%
2020/01/09	8	378.94	5	379.40	379.50	3	5,237	0.06%
2020/01/08	10	371.10	10	372.80	372.00	0	5,309	0.00%
2020/01/07	13	381.77	7	377.14	375.00	6	5,519	0.11%
2020/01/06	10	388.45	15.1	389.12	385.00	-5.1	5,665	-0.09%
2020/01/03	30	403.65	39	401.23	394.50	-9	5,679	-0.16%
2020/01/02	11.1	396.92	15	391.33	399.00	-4	5,578	-0.07%
2019/12/31	9	384.56	9.1	384.60	382.50	-0.1	5,508	0.00%
2019/12/30	3	389.50	0	0.00	388.00	3	5,516	0.05%
2019/12/27	11	389.68	12	388.92	387.50	-1	5,587	-0.02%
2019/12/26	8	389.50	3	389.00	386.50	5	5,625	0.09%
2019/12/25	29	388.67	16	390.25	388.00	13	5,680	0.23%
2019/12/23	0	0.00	3	374.67	376.50	-3	5,628	-0.05%
2019/12/20	5	375.20	2	374.50	372.00	3	5,644	0.05%
2019/12/19	9	374.06	7	374.93	372.50	2	5,667	0.04%
2019/12/18	14	383.82	21	383.62	380.00	-7	5,653	-0.12%
2019/12/17	2	380.25	2	381.25	379.00	0	5,595	0.00%
2019/12/16	16	378.66	28	377.11	379.50	-12	5,638	-0.21%
2019/12/13	6	372.08	7	371.14	370.00	-1	5,588	-0.02%
2019/12/12	3	369.83	12	369.46	367.50	-9	5,572	-0.16%
2019/12/11	5	365.70	2	365.00	364.50	3	5,508	0.05%
2019/12/10	3	359.00	7	362.86	364.00	-4	5,490	-0.07%
2019/12/09	9	361.11	8.1	361.25	361.50	0.9	5,467	0.02%
2019/12/06	7	359.43	20.2	360.35	363.00	-13.2	5,465	-0.24%
2019/12/05	38	358.57	39.2	359.69	360.00	-1.2	5,424	-0.02%
2019/12/04	23	350.59	25	348.30	351.00	-2	5,334	-0.04%
2019/12/03	5	341.30	0	0.00	341.00	5	5,302	0.09%
2019/12/02	1	339.50	6	335.67	341.50	-5	5,301	-0.09%
2019/11/29	6	332.08	4	333.75	331.00	2	5,290	0.04%
2019/11/28	3	340.17	2	341.00	338.00	1	5,285	0.02%
2019/11/27	4	341.63	2	341.00	341.00	2	5,343	0.04%
2019/11/26	2	342.25	9	341.67	341.00	-7	5,353	-0.13%
2019/11/25	2	338.00	1	340.00	337.50	1	5,363	0.02%
2019/11/22	2	336.75	1	335.50	335.50	1	5,393	0.02%
2019/11/21	5	336.30	3	334.83	337.50	2	5,429	0.04%
2019/11/20	8.1	336.10	6	335.17	333.50	2.1	5,377	0.04%
2019/11/19	10	339.95	1	339.00	340.50	9	5,349	0.17%
2019/11/18	1	348.00	0	0.00	347.00	1	5,339	0.02%
2019/11/15	29	347.21	27	344.48	343.00	2	5,428	0.04%
2019/11/14	21	345.55	20	345.43	345.50	1	5,550	0.02%
2019/11/13	10	348.20	5	350.40	349.00	5	5,600	0.09%
2019/11/12	0	0.00	1	350.00	350.00	-1	5,628	-0.02%
2019/11/11	8.2	342.89	13	349.23	342.00	-4.8	5,664	-0.08%
2019/11/08	67.2	366.71	50	366.05	363.00	17.2	5,592	0.31%
2019/11/07	20	377.83	6	379.67	379.50	14	5,462	0.26%
2019/11/06	15	386.40	12	385.88	384.00	3	5,542	0.05%
2019/11/05	31	379.03	51	380.38	385.50	-20	5,583	-0.36%
2019/11/04	6	367.83	0	0.00	366.50	6	5,416	0.11%
2019/11/01	6	367.83	5	367.70	370.00	1	5,408	0.02%
2019/10/31	34	370.38	45	365.36	365.00	-11	5,431	-0.20%
2019/10/30	24	377.54	19	375.68	374.00	5	5,368	0.09%
2019/10/29	33	377.36	28	378.86	382.00	5	5,347	0.09%
2019/10/28	2	376.00	14	375.04	375.00	-12	5,297	-0.23%
2019/10/25	21	367.57	21	365.50	366.00	0	5,258	0.00%
2019/10/24	10	364.90	2	363.00	364.00	8	5,220	0.15%
2019/10/23	4	365.88	4	368.88	362.00	0	5,266	0.00%
2019/10/22	10	376.80	2	374.25	372.00	8	5,250	0.15%
2019/10/21	13	376.73	21	378.07	377.00	-8	5,166	-0.15%
2019/10/18	37	368.39	37	370.28	367.00	0	4,990	0.00%
2019/10/17	2	360.75	2.1	361.76	362.00	-0.1	4,921	0.00%
2019/10/16	17	363.29	18	361.58	358.50	-1	4,923	-0.02%
2019/10/15	49	368.08	57	366.89	364.00	-8	4,928	-0.16%
2019/10/14	3	350.50	15	349.11	357.50	-12	4,754	-0.25%
2019/10/09	22	325.50	9	323.00	325.00	13	4,605	0.28%
2019/10/08	1	321.50	1	325.50	321.00	0	4,591	0.00%
2019/10/07	2	329.50	1	329.50	327.00	1	4,644	0.02%
2019/10/04	14	328.43	14	326.89	326.50	0	4,663	0.00%
2019/10/03	7	323.29	8	324.50	326.50	-1	4,673	-0.02%
2019/10/02	2	317.00	2	319.25	319.50	0	4,638	0.00%
2019/10/01	2	313.50	6	314.25	316.50	-4	4,618	-0.09%
2019/09/27	6	307.75	4	309.63	314.00	2	4,599	0.04%
2019/09/26	10	314.90	8	314.25	310.00	2	4,618	0.04%
2019/09/25	7	310.43	7	313.29	316.50	0	4,620	0.00%
2019/09/24	3	318.50	8	315.81	311.50	-5	4,682	-0.11%
2019/09/23	2	313.00	8	313.75	317.00	-6	4,656	-0.13%
2019/09/20	6	312.50	6	312.92	312.50	0	4,714	0.00%
2019/09/19	5	309.40	9	308.72	310.00	-4	4,742	-0.08%
2019/09/18	2	302.00	3	304.00	303.00	-1	4,839	-0.02%
2019/09/17	0	0.00	3	302.50	303.50	-3	4,843	-0.06%
2019/09/16	1	296.50	0	0.00	299.00	1	4,865	0.02%
2019/09/12	1	304.00	1	300.50	299.00	0	4,935	0.00%
2019/09/11	4	298.38	9	298.94	299.00	-5	5,032	-0.10%
2019/09/10	1	302.50	1	299.00	298.00	0	5,058	0.00%
2019/09/09	4	303.50	9	302.06	304.00	-5	5,097	-0.10%
2019/09/06	11	299.82	9	300.17	297.50	2	5,095	0.04%
2019/09/05	11	295.14	11	296.77	297.50	0	5,094	0.00%
2019/09/04	2	290.50	4	291.63	291.50	-2	5,146	-0.04%
2019/09/03	4	292.88	2	291.00	286.50	2	5,184	0.04%
2019/09/02	4	289.88	10	289.90	291.00	-6	5,240	-0.11%
2019/08/30	5	288.70	7	287.86	288.00	-2	5,289	-0.04%
2019/08/29	4	281.00	4	281.00	279.50	0	5,315	0.00%
2019/08/28	5	282.30	0	0.00	283.00	5	5,345	0.09%
2019/08/27	3	274.83	14	275.50	278.00	-11	5,368	-0.20%
2019/08/26	8	273.63	4	272.50	270.50	4	5,418	0.07%
2019/08/23	8	287.38	2	288.75	285.50	6	5,427	0.11%
2019/08/22	4	289.50	4	289.25	288.50	0	5,504	0.00%
2019/08/21	2.1	288.81	5	290.00	288.00	-2.9	5,545	-0.05%
2019/08/20	9	290.94	6	292.00	289.50	3	5,568	0.05%
2019/08/19	18	289.78	22	289.25	289.50	-4	5,540	-0.07%
2019/08/16	12	271.88	12	271.83	273.50	0	5,454	0.00%
2019/08/15	10	266.35	8	267.13	268.00	2	5,468	0.04%
2019/08/14	19	283.13	15	277.63	275.00	4	5,489	0.07%
2019/08/13	10	282.90	9	281.39	278.50	1	5,530	0.02%
2019/08/12	32	284.13	34	280.78	286.00	-2	5,624	-0.04%
2019/08/08	47	285.71	38	287.41	283.00	9	5,671	0.16%
2019/08/07	44	299.56	32	301.66	293.00	12	5,562	0.22%
2019/08/06	6	305.33	4	302.38	309.50	2	5,473	0.04%
2019/08/05	6.1	314.28	5	316.00	313.00	1.1	5,498	0.02%
2019/08/02	5	319.00	0	0.00	315.50	5	5,578	0.09%
2019/08/01	7	334.29	8	333.88	332.00	-1	5,593	-0.02%
2019/07/31	3	330.17	4	328.13	336.50	-1	5,749	-0.02%
2019/07/30	8	323.81	3	324.17	327.50	5	5,758	0.09%
2019/07/29	20	330.08	5	333.80	330.00	15	5,747	0.26%
2019/07/26	9	337.44	14	338.57	337.00	-5	5,783	-0.09%
2019/07/25	4	343.75	4	343.75	342.00	0	5,781	0.00%
2019/07/24	16	335.81	31	337.00	339.00	-15	5,781	-0.26%
2019/07/23	6	330.17	3	334.17	329.00	3	5,800	0.05%
2019/07/22	4	329.13	3	329.33	328.50	1	5,816	0.02%
2019/07/19	9	327.56	9	325.89	329.00	0	5,869	0.00%
2019/07/18	3	320.67	3	322.00	319.00	0	5,891	0.00%
2019/07/17	24	332.23	24	330.42	328.50	0	5,887	0.00%
2019/07/16	5	352.50	12	352.25	352.50	-7	5,870	-0.12%
2019/07/15	18	344.58	37	347.38	349.00	-19	5,949	-0.32%
2019/07/12	21	345.57	19	343.00	339.50	2	6,169	0.03%
2019/07/11	4	343.13	7	341.79	344.00	-3	6,224	-0.05%
2019/07/10	2	332.00	0	0.00	335.00	2	6,222	0.03%
2019/07/09	14	333.00	2	334.25	327.00	12	6,257	0.19%
2019/07/08	7	337.86	8	337.94	339.00	-1	6,348	-0.02%
2019/07/05	10	335.25	10	334.50	336.50	0	6,438	0.00%
2019/07/04	8	331.50	10	332.10	334.00	-2	6,482	-0.03%
2019/07/03	9	327.17	5	326.00	326.50	4	6,657	0.06%
2019/07/02	3	329.33	5	329.10	329.00	-2	6,696	-0.03%
2019/07/01	15	324.47	15	325.80	326.50	0	6,742	0.00%
2019/06/28	3	314.00	11	313.14	314.50	-8	6,806	-0.12%
2019/06/27	1	314.50	6	311.92	312.00	-5	7,057	-0.07%
2019/06/26	8	303.25	5	300.10	306.00	3	7,025	0.04%
2019/06/25	23	307.13	17	307.53	302.00	6	7,102	0.08%
2019/06/24	1	312.50	1	314.00	316.00	0	6,979	0.00%
2019/06/21	13	313.31	14	313.07	311.50	-1	6,975	-0.01%
2019/06/20	13	315.35	20	313.80	312.00	-7	6,985	-0.10%
2019/06/19	20	309.25	24	309.88	311.00	-4	6,974	-0.06%
2019/06/18	6	305.08	1	308.50	303.00	5	6,947	0.07%
2019/06/17	11.1	308.87	8	308.75	308.50	3.1	7,039	0.04%
2019/06/14	3	308.67	0	0.00	305.50	3	7,043	0.04%
2019/06/13	1	308.50	2	307.75	307.00	-1	7,066	-0.01%
2019/06/12	5	311.30	3	311.33	310.00	2	7,142	0.03%
2019/06/11	2	306.25	5	307.51	308.50	-3	7,154	-0.04%
2019/06/10	3	301.83	9	298.11	304.00	-6	7,170	-0.08%
2019/06/06	12	291.75	9	291.39	290.00	3	7,179	0.04%
2019/06/05	9	302.28	7	301.57	296.00	2	7,180	0.03%
2019/06/04	8	298.94	7	298.86	297.00	1	7,220	0.01%
2019/06/03	9	301.11	5	299.90	299.00	4	7,319	0.05%
2019/05/31	13	305.12	15	300.90	305.00	-2	7,381	-0.03%
2019/05/30	11	294.91	10	295.80	292.00	1	7,394	0.01%
2019/05/29	15	291.20	16	292.09	293.00	-1	7,504	-0.01%
2019/05/28	18	298.00	15	297.57	298.00	3	7,571	0.04%
2019/05/27	8	299.38	8	298.81	300.00	0	7,738	0.00%
2019/05/24	15	303.90	12	305.29	300.00	3	7,834	0.04%
2019/05/23	20	302.88	18	303.39	303.00	2	7,892	0.03%
2019/05/22	16	311.09	22	315.75	309.00	-6	7,976	-0.08%
2019/05/21	29	310.03	30	303.27	312.50	-1	8,000	-0.01%
2019/05/20	14	308.14	14	304.82	301.50	0	8,001	0.00%
2019/05/17	40	315.55	47	317.94	310.00	-7	8,077	-0.09%
2019/05/16	41	325.93	23	326.87	316.00	18	8,134	0.22%
2019/05/15	21	334.07	28	333.55	333.50	-7	8,262	-0.08%
2019/05/14	26	328.87	17	327.32	331.00	9	8,506	0.11%
2019/05/13	17	334.59	23	338.74	330.00	-6	8,614	-0.07%
2019/05/10	32	348.06	9	346.39	342.00	23	8,615	0.27%
2019/05/09	21	340.69	18	342.28	342.50	3	8,626	0.03%
2019/05/08	38	351.83	26	353.40	345.00	12	8,658	0.14%
2019/05/07	17	347.15	18	347.17	348.00	-1	8,684	-0.01%
2019/05/06	29	340.16	30	342.08	338.00	-1	8,922	-0.01%
2019/05/03	12	350.17	15	350.13	350.50	-3	8,966	-0.03%
2019/05/02	20	338.08	23	337.83	344.00	-3	9,028	-0.03%
2019/04/30	15	329.37	12	333.88	337.00	3	9,132	0.03%
2019/04/29	33	339.35	34	336.65	332.00	-1	9,224	-0.01%
2019/04/26	22	351.57	31	353.06	350.00	-9	9,414	-0.10%
2019/04/25	24	350.31	22	354.14	357.00	2	9,504	0.02%
2019/04/24	9	355.89	14	353.75	351.50	-5	9,552	-0.05%
2019/04/23	16	352.06	18	352.92	351.00	-2	9,659	-0.02%
2019/04/22	24	364.94	21	358.12	350.00	3	9,811	0.03%
2019/04/19	25	354.88	22	356.91	360.00	3	9,935	0.03%
2019/04/18	43	355.45	43	354.07	346.00	0	10,022	0.00%
2019/04/17	11	344.27	13	346.19	345.00	-2	9,944	-0.02%
2019/04/16	16	339.41	16	339.88	339.00	0	9,991	0.00%
2019/04/15	9	330.33	11	332.41	335.00	-2	10,134	-0.02%
2019/04/12	24	327.19	20	325.68	324.50	4	10,345	0.04%
2019/04/11	14	338.86	10	342.65	335.00	4	10,436	0.04%
2019/04/10	11	346.14	8	345.19	345.00	3	10,425	0.03%
2019/04/09	16	351.41	33.1	352.03	350.50	-17.1	10,552	-0.16%
2019/04/08	15.2	339.15	28	338.66	340.00	-12.8	10,527	-0.12%
2019/04/03	11	327.41	11	330.36	330.50	0	10,551	0.00%
2019/04/02	24	329.81	17	330.97	326.00	7	10,601	0.07%
2019/04/01	26	321.44	33	321.26	324.00	-7	10,630	-0.07%
2019/03/29	5	300.20	4	300.38	303.00	1	10,399	0.01%
2019/03/28	34	299.85	32	300.45	298.50	2	10,616	0.02%
2019/03/27	3	294.67	2	296.00	294.50	1	10,780	0.01%
2019/03/26	10	298.95	4	297.75	299.50	6	10,894	0.06%
2019/03/25	7	296.21	3	295.83	297.00	4	11,040	0.04%
2019/03/22	6	308.42	6	309.25	306.00	0	11,121	0.00%
2019/03/21	12	311.08	5	311.50	308.00	7	11,260	0.06%
2019/03/20	18	317.94	23	315.93	313.50	-5	11,329	-0.04%
2019/03/19	8	309.63	11	309.95	308.50	-3	11,396	-0.03%
2019/03/18	19	304.97	9	304.67	304.00	10	11,462	0.09%
2019/03/15	14	301.15	19	301.82	304.00	-5	11,610	-0.04%
2019/03/14	18	297.17	17	297.62	293.50	1	11,695	0.01%
2019/03/13	13	301.88	3	302.00	300.50	10	11,873	0.08%
2019/03/12	8	311.88	7	311.29	303.50	1	11,988	0.01%
2019/03/11	11	311.64	13	310.88	309.50	-2	12,113	-0.02%
2019/03/08	40	307.69	39	305.24	311.00	1	12,398	0.01%
2019/03/07	41	311.59	32	312.31	306.50	9	12,506	0.07%
2019/03/06	40	325.25	43	326.24	325.00	-3	12,647	-0.02%
2019/03/05	5	322.20	5	324.00	320.00	0	12,957	0.00%
2019/03/04	15	330.73	8	329.81	325.50	7	13,150	0.05%
2019/02/27	38	333.26	37	332.55	335.00	1	13,118	0.01%
2019/02/26	11	342.18	14	343.82	332.00	-3	13,125	-0.02%
2019/02/25	18	333.83	18.3	331.53	331.00	-0.3	13,139	0.00%
2019/02/22	35	344.54	33	343.52	337.50	2	13,254	0.02%
2019/02/21	25	342.42	22	343.00	340.00	3	13,199	0.02%
2019/02/20	19	352.76	21	352.90	352.00	-2	13,176	-0.02%
2019/02/19	17	348.47	12	349.00	348.00	5	13,351	0.04%
2019/02/18	23	358.80	20	357.38	354.00	3	13,400	0.02%
2019/02/15	8	346.00	11	348.14	355.00	-3	13,390	-0.02%
2019/02/14	19	349.61	26	350.13	353.00	-7	13,391	-0.05%
2019/02/13	59	327.49	64	331.23	345.00	-5	13,300	-0.04%
2019/02/12	24	303.90	26.1	309.34	315.50	-2.1	13,159	-0.02%
2019/02/11	23.1	295.16	23	295.24	292.00	0.1	13,198	0.00%
2019/01/30	13	289.96	20	288.78	290.00	-7	13,395	-0.05%
2019/01/29	17	280.26	20	281.18	282.50	-3	13,435	-0.02%
2019/01/28	45	293.87	38	293.10	288.00	7	13,513	0.05%
2019/01/25	15	280.83	26	283.33	290.00	-11	13,660	-0.08%
2019/01/24	15	267.23	19	267.42	264.00	-4	13,485	-0.03%
2019/01/23	27	264.74	13	265.19	266.00	14	13,405	0.10%
2019/01/22	9	267.11	17	267.41	269.00	-8	13,586	-0.06%
2019/01/21	16	266.47	21	266.48	266.50	-5	13,651	-0.04%
2019/01/18	20	262.15	12	262.71	263.00	8	13,694	0.06%
2019/01/17	12	273.67	12	274.71	272.00	0	13,546	0.00%
2019/01/16	21	271.74	20	272.18	273.50	1	13,588	0.01%
2019/01/15	26	267.85	27	268.63	271.50	-1	13,579	-0.01%
2019/01/14	25	270.12	10	275.80	265.50	15	13,566	0.11%
2019/01/11	31	291.97	29	292.10	287.50	2	13,568	0.01%
2019/01/10	37.1	286.04	46	288.13	292.00	-8.9	13,508	-0.07%
2019/01/09	46	280.61	46	282.49	277.00	0	13,467	0.00%
2019/01/08	28	272.30	30	270.83	271.50	-2	13,496	-0.01%
2019/01/07	16	267.22	43	267.95	273.00	-27	13,563	-0.20%
2019/01/04	38	245.97	73	243.58	256.00	-35	13,583	-0.26%
2019/01/03	77	262.67	36	265.92	252.50	41	13,569	0.30%
2019/01/02	19	277.24	17	279.88	273.00	2	13,637	0.01%
2018/12/28	59	284.88	26	286.96	280.50	33	13,785	0.24%
2018/12/27	23	284.89	64	283.63	290.00	-41	13,841	-0.30%
2018/12/26	36	273.47	24	278.25	264.00	12	13,798	0.09%
2018/12/25	21	275.21	22	275.23	275.50	-1	13,869	-0.01%
2018/12/24	39	286.87	22	287.66	290.00	17	13,824	0.12%
2018/12/22	4	291.63	12	293.00	295.00	-8	13,767	-0.06%
2018/12/21	52	290.19	87	290.29	298.00	-35	13,950	-0.25%
2018/12/20	70	302.14	45	296.12	294.00	25	13,820	0.18%
2018/12/19	19	317.74	15	319.23	313.50	4	13,677	0.03%
2018/12/18	34	320.51	31	320.68	317.50	3	13,885	0.02%
2018/12/17	17	315.18	23	319.63	324.00	-6	13,954	-0.04%
2018/12/14	55	313.84	52	315.55	315.00	3	13,977	0.02%
2018/12/13	49	326.11	22	327.11	328.00	27	13,889	0.19%
2018/12/12	33	326.98	75	329.78	330.00	-42	13,877	-0.30%
2018/12/11	23	320.74	28	322.04	315.50	-5	13,873	-0.04%
2018/12/10	52	311.32	37	310.92	316.50	15	13,931	0.11%
2018/12/07	56	324.46	47	324.31	323.50	9	13,904	0.06%
2018/12/06	72	331.18	52	328.63	319.50	20	13,948	0.14%
2018/12/05	16	349.28	22	350.66	346.00	-6	13,847	-0.04%
2018/12/04	32	364.45	23	363.63	361.50	9	13,889	0.06%
2018/12/03	35	384.14	24	384.06	375.00	11	13,917	0.08%
2018/11/30	44.1	359.68	49	360.66	366.00	-4.9	13,691	-0.04%
2018/11/29	45	356.93	45	356.37	356.00	0	13,528	0.00%
2018/11/28	57	346.40	59	346.08	344.50	-2	13,391	-0.01%
2018/11/27	53	318.49	78	316.88	334.00	-25	13,129	-0.19%
2018/11/26	20	303.63	52	303.90	304.00	-32	12,935	-0.25%
2018/11/23	70	300.20	67	302.05	295.00	3	12,923	0.02%
2018/11/22	29	304.74	28	302.11	299.50	1	12,835	0.01%
2018/11/21	41	304.96	51	304.68	312.00	-10	12,672	-0.08%
2018/11/20	12	295.13	14	295.82	295.50	-2	12,488	-0.02%
2018/11/19	23	292.63	26	291.81	296.00	-3	12,557	-0.02%
2018/11/16	48	304.48	30	304.07	292.00	18	12,504	0.14%
2018/11/15	37	298.76	47	298.45	302.00	-10	12,368	-0.08%
2018/11/14	28	297.93	35	296.94	294.00	-7	12,369	-0.06%
2018/11/13	65	290.44	64	290.01	294.50	1	12,439	0.01%
2018/11/12	35	291.89	31	292.56	297.00	4	12,329	0.03%
2018/11/09	32	292.16	25	294.04	294.00	7	12,298	0.06%
2018/11/08	70	303.30	48	299.07	292.50	22	12,225	0.18%
2018/11/07	66	294.38	74	292.86	296.50	-8	12,146	-0.07%
2018/11/06	44	290.14	30	284.43	278.00	14	11,990	0.12%
2018/11/05	22	289.70	34	290.01	299.00	-12	11,952	-0.10%
2018/11/02	95	286.07	89	287.45	287.00	6	11,943	0.05%
2018/11/01	6	268.33	6	267.58	270.00	0	11,716	0.00%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	64	219.52	63	220.37	223.50	1	11,666	0.01%
2018/10/29	21	209.31	32	208.95	220.50	-11	11,469	-0.10%
2018/10/26	38	209.16	36	210.90	200.50	2	11,380	0.02%
2018/10/25	10	216.25	15	215.97	214.50	-5	11,212	-0.04%
2018/10/24	24	242.92	17	244.06	238.00	7	11,080	0.06%
2018/10/23	47	249.19	44	249.14	245.50	3	10,927	0.03%
2018/10/22	51	251.91	51	248.37	257.00	0	10,839	0.00%
2018/10/19	24	249.42	21	250.71	246.50	3	10,748	0.03%
2018/10/18	38	268.70	33	268.23	265.00	5	10,581	0.05%
2018/10/17	38	266.70	40	266.04	269.50	-2	10,438	-0.02%
2018/10/16	58	268.84	50	267.41	258.50	8	10,298	0.08%
2018/10/15	28	259.71	35	258.46	262.50	-7	10,177	-0.07%
2018/10/12	59	258.25	67	257.25	260.00	-8	10,046	-0.08%
2018/10/11	80	247.41	67	245.87	246.50	13	9,807	0.13%
2018/10/09	59	260.75	74	257.53	267.00	-15	9,571	-0.16%
2018/10/08	99	256.43	55	255.22	253.00	44	9,293	0.47%
2018/10/05	59	281.84	40	284.70	275.00	19	9,026	0.21%
2018/10/04	36	308.67	33	310.26	304.50	3	8,783	0.03%
2018/10/03	55	320.58	52	321.63	312.50	3	8,652	0.03%
2018/10/02	38	335.12	36	337.06	333.50	2	8,538	0.02%
2018/10/01	29	335.55	36	335.36	339.00	-7	8,544	-0.08%
2018/09/28	90	337.19	83	334.58	336.50	7	8,532	0.08%
2018/09/27	39	335.35	35	337.77	320.00	4	8,366	0.05%
2018/09/26	37	341.57	36	344.19	344.00	1	8,331	0.01%
2018/09/25	56	352.06	50	347.35	348.50	6	8,202	0.07%
2018/09/21	16	318.91	41	321.48	331.50	-25	7,889	-0.32%
2018/09/20	14	300.75	15	299.73	301.50	-1	7,700	-0.01%
2018/09/19	32	300.16	36	296.01	291.50	-4	7,583	-0.05%
2018/09/18	25	294.70	23	295.24	291.50	2	7,552	0.03%
2018/09/17	41	310.84	32	307.67	306.00	9	7,493	0.12%
2018/09/14	53	300.67	65	302.69	314.00	-12	7,337	-0.16%
2018/09/13	45	292.37	40	294.36	285.50	5	7,191	0.07%
2018/09/12	65	298.35	57	301.91	294.00	8	7,042	0.11%
2018/09/11	23	307.54	29	302.29	314.50	-6	6,854	-0.09%
2018/09/10	31	312.37	46	309.87	301.00	-15	6,685	-0.22%
2018/09/07	64	356.43	59	354.07	334.00	5	6,490	0.08%
2018/09/06	20	359.83	20	355.00	364.50	0	6,290	0.00%
2018/09/05	26	355.10	28	354.05	352.00	-2	6,239	-0.03%
2018/09/04	35	353.10	34	351.49	354.00	1	6,213	0.02%
2018/09/03	14	370.54	10	357.40	355.00	4	6,117	0.07%
2018/08/31	51	392.61	41	393.83	392.00	10	6,010	0.17%
2018/08/30	42	407.83	62	408.45	405.50	-20	5,953	-0.34%
2018/08/29	24	388.67	24	386.33	394.00	0	5,874	0.00%
2018/08/28	23	387.04	23	385.48	384.00	0	5,878	0.00%
2018/08/27	33	382.56	35	381.67	389.00	-2	5,845	-0.03%
2018/08/24	35	372.74	31	371.76	368.00	4	5,848	0.07%
2018/08/23	15	384.73	14	384.39	387.50	1	5,850	0.02%
2018/08/22	45	386.13	43	384.66	382.00	2	5,934	0.03%
2018/08/21	59	379.96	59	380.63	393.00	0	5,884	0.00%
2018/08/20	49	365.98	53	363.68	366.00	-4	5,792	-0.07%
2018/08/17	19	410.21	18	398.67	393.50	1	5,632	0.02%
2018/08/16	19	405.16	20	402.78	409.50	-1	5,620	-0.02%
2018/08/15	15	404.47	11	403.36	399.50	4	5,601	0.07%
2018/08/14	28	405.75	39	400.87	419.00	-11	5,582	-0.20%
2018/08/13	26	411.90	16	407.59	404.50	10	5,472	0.18%
2018/08/10	46	444.02	49	444.79	449.00	-3	5,458	-0.05%
2018/08/09	32	453.22	27	452.30	438.00	5	5,486	0.09%
2018/08/08	28	482.95	9	482.83	464.50	19	5,522	0.34%
2018/08/07	8	497.81	10	501.70	505.00	-2	5,553	-0.04%
2018/08/06	22	482.14	23	478.85	485.50	-1	5,681	-0.02%
2018/08/03	18	471.33	14	471.36	475.00	4	5,806	0.07%
2018/08/02	14	479.43	17	476.79	479.00	-3	5,715	-0.05%
2018/08/01	10	504.45	6	507.58	504.00	4	5,685	0.07%
2018/07/31	4	521.50	5	520.60	517.00	-1	5,673	-0.02%
2018/07/30	4	525.50	4	525.25	523.00	0	5,675	0.00%
2018/07/27	20	530.90	18	532.67	541.00	2	5,696	0.04%
2018/07/26	20	537.65	29	539.90	536.00	-9	5,742	-0.16%
2018/07/25	13	524.08	14	524.14	530.00	-1	5,681	-0.02%
2018/07/24	9	502.06	10	504.60	513.00	-1	5,654	-0.02%
2018/07/23	14	498.00	13	495.35	498.00	1	5,649	0.02%
2018/07/20	20	515.40	18	532.50	511.00	2	5,609	0.04%
2018/07/19	13	531.31	16	523.75	534.00	-3	5,531	-0.05%
2018/07/18	9	507.33	8	506.75	504.00	1	5,504	0.02%
2018/07/17	11	509.64	12	507.58	500.00	-1	5,495	-0.02%
2018/07/16	1	522.00	1	522.00	520.00	0	5,490	0.00%
2018/07/13	2	521.50	2	518.00	512.00	0	5,569	0.00%
2018/07/11	2	509.00	2	506.50	514.00	0	5,616	0.00%
2018/07/10	14	522.86	14	523.29	521.00	0	5,676	0.00%
2018/07/09	9	508.94	9	512.17	513.00	0	5,778	0.00%
2018/07/06	16	482.63	15	466.37	493.50	1	5,705	0.02%
2018/07/05	7	458.43	13	459.46	449.00	-6	5,618	-0.11%
2018/07/04	10	459.15	7	457.64	455.00	3	5,605	0.05%
2018/07/03	3	484.50	2	486.25	485.50	1	5,552	0.02%
2018/07/02	10	490.80	11	499.09	482.00	-1	5,554	-0.02%
2018/06/29	17	505.18	13	497.08	507.00	4	5,526	0.07%
2018/06/28	14	510.93	15	521.93	505.00	-1	5,486	-0.02%
2018/06/27	15	537.00	16	509.31	528.00	-1	5,472	-0.02%
2018/06/26	17.1	507.11	15	507.30	501.00	2.1	5,420	0.04%
2018/06/25	15	486.80	11	489.73	490.50	4	5,367	0.07%
2018/06/22	12	495.96	14	498.79	492.00	-2	5,387	-0.04%
2018/06/21	12	510.92	20	514.75	514.00	-8	5,355	-0.15%
2018/06/20	18	495.33	10	498.60	491.50	8	5,376	0.15%
2018/06/19	20	511.80	18	514.61	505.00	2	5,417	0.04%
2018/06/15	22	525.50	20	520.95	519.00	2	5,434	0.04%
2018/06/14	20	520.20	18	523.11	529.00	2	5,431	0.04%
2018/06/13	19	529.95	5	531.40	516.00	14	5,460	0.26%
2018/06/12	29	554.07	12	549.58	546.00	17	5,540	0.31%
2018/06/11	1	551.00	0	0.00	551.00	1	5,489	0.02%
2018/06/08	8	542.75	6	546.51	542.00	2	5,448	0.04%
2018/06/07	13	570.54	15	564.46	554.00	-2	5,420	-0.04%
2018/06/06	1	563.00	3	567.35	567.00	-2	5,440	-0.04%
2018/06/05	19	563.84	3	555.07	560.00	16	5,434	0.29%
2018/06/04	1	569.00	29	568.28	564.00	-28	5,369	-0.52%
2018/06/01	3	579.67	10	589.50	571.00	-7	5,380	-0.13%
2018/05/31	20	620.80	15	626.60	593.00	5	5,309	0.09%
2018/05/30	9	597.50	13	599.85	621.00	-4	5,183	-0.08%
2018/05/29	5.1	587.78	5	588.40	584.00	0.1	5,073	0.00%
2018/05/28	7	582.14	5	582.00	575.00	2	5,012	0.04%
2018/05/25	16	553.06	20	560.01	568.00	-4	4,972	-0.08%
2018/05/24	9	538.89	9	537.67	544.00	0	4,904	0.00%
2018/05/23	19	539.21	11	545.27	538.00	8	4,852	0.16%
2018/05/22	7	548.00	7	558.14	542.00	0	4,766	0.00%
2018/05/21	4	564.25	3	561.33	561.00	1	4,740	0.02%
2018/05/18	17	559.59	12	559.33	561.00	5	4,711	0.11%
2018/05/17	30	575.90	17	573.53	560.00	13	4,688	0.28%
2018/05/16	24.1	607.02	32	596.47	580.00	-7.9	4,606	-0.17%
2018/05/15	19	590.05	23	587.70	580.00	-4	4,474	-0.09%
2018/05/14	27	558.78	40	565.43	583.00	-13	4,405	-0.30%
2018/05/11	20	538.05	21	524.57	530.00	-1	4,252	-0.02%
2018/05/10	10	497.45	10	499.45	500.00	0	4,107	0.00%
2018/05/09	17	508.59	15	511.33	500.00	2	4,106	0.05%
2018/05/08	7	504.57	7	507.23	497.00	0	4,061	0.00%
2018/05/07	10	486.80	10	488.25	490.50	0	4,035	0.00%
2018/05/04	5	479.20	3	480.83	474.00	2	4,039	0.05%
2018/05/03	17	506.91	11	509.32	491.00	6	4,058	0.15%
2018/05/02	11	491.68	11	487.86	492.50	0	4,034	0.00%
2018/04/30	6	481.33	3	482.17	483.00	3	4,050	0.07%
2018/04/27	4	488.25	4	487.63	488.00	0	4,112	0.00%
2018/04/26	1	488.00	1	485.00	477.50	0	4,229	0.00%
2018/04/25	3	477.83	2	480.00	475.50	1	4,248	0.02%
2018/04/24	4	488.88	1	492.00	475.00	3	4,281	0.07%
2018/04/23	2	511.50	2	513.00	508.00	0	4,248	0.00%
2018/04/20	2	508.00	2	514.50	508.00	0	4,268	0.00%
2018/04/19	16	535.88	18	539.11	523.00	-2	4,248	-0.05%
2018/04/18	11	511.55	10	514.40	520.00	1	4,163	0.02%
2018/04/17	16	514.13	13	517.15	505.00	3	4,186	0.07%
2018/04/16	13.1	505.26	20	500.25	519.00	-6.9	4,225	-0.16%
2018/04/13	22	492.34	45	494.93	493.00	-23	4,196	-0.55%
2018/04/12	11	464.95	15	467.27	475.00	-4	4,055	-0.10%
2018/04/11	11	465.32	10	467.65	465.00	1	4,120	0.02%
2018/04/10	14	468.00	11	468.91	458.50	3	4,164	0.07%
2018/04/09	10	464.50	10	466.95	472.00	0	4,251	0.00%
2018/04/03	12	462.38	13	451.73	464.00	-1	4,209	-0.02%
2018/04/02	13	448.00	13	451.50	449.50	0	4,213	0.00%
2018/03/31	11	461.08	9	465.06	455.00	2	4,237	0.05%
2018/03/30	10	467.60	10	470.00	470.00	0	4,282	0.00%
2018/03/29	15	465.13	10	469.65	463.50	5	4,333	0.12%
2018/03/28	13	462.23	10	465.85	464.00	3	4,310	0.07%
2018/03/27	15	469.33	16	468.38	472.00	-1	4,289	-0.02%
2018/03/26	12	448.58	13	445.69	452.00	-1	4,301	-0.02%
2018/03/23	39	450.17	38	449.42	443.50	1	4,316	0.02%
2018/03/22	12	470.75	19	469.58	469.00	-7	4,303	-0.16%
2018/03/21	24	464.46	15	465.63	459.50	9	4,226	0.21%
2018/03/20	13	456.77	14	449.25	458.00	-1	4,227	-0.02%
2018/03/19	25	471.50	36	469.56	449.50	-11	4,232	-0.26%
2018/03/16	27	458.70	28	454.98	460.00	-1	4,192	-0.02%
2018/03/15	10	439.50	12	442.75	443.00	-2	4,104	-0.05%
2018/03/14	11	438.45	11	440.27	441.50	0	4,184	0.00%
2018/03/13	11	442.86	10	443.15	443.00	1	4,320	0.02%
2018/03/12	20	439.23	23	439.28	440.00	-3	4,373	-0.07%
2018/03/09	16	430.66	16	432.81	426.50	0	4,372	0.00%
2018/03/08	11	426.00	10	427.30	425.50	1	4,415	0.02%
2018/03/07	25	421.22	27	422.00	422.50	-2	4,473	-0.04%
2018/03/06	11	415.91	10	412.05	417.00	1	4,507	0.02%
2018/03/05	12	406.71	13	410.92	402.00	-1	4,602	-0.02%
2018/03/02	22	412.09	19	413.18	409.00	3	4,618	0.06%
2018/03/01	13	420.81	13	419.04	421.50	0	4,643	0.00%
2018/02/27	13	421.12	12	423.58	426.00	1	4,686	0.02%
2018/02/26	13	421.73	12	424.63	419.00	1	4,705	0.02%
2018/02/23	14	424.54	11	426.73	420.00	3	4,754	0.06%
2018/02/22	13	422.69	12	417.00	424.00	1	4,884	0.02%
2018/02/21	8	421.25	8	423.69	421.00	0	5,035	0.00%
2018/02/12	29	405.52	25	407.34	405.50	4	5,021	0.08%
2018/02/09	17	399.41	18	390.53	402.00	-1	5,047	-0.02%
2018/02/08	31	420.10	12	429.29	415.00	19	5,024	0.38%
2018/02/07	13	423.50	23	422.67	433.00	-10	5,016	-0.20%
2018/02/06	33	410.18	27	408.46	394.00	6	5,086	0.12%
2018/02/05	18	434.06	16	430.81	437.00	2	5,229	0.04%
2018/02/02	18	443.92	19	444.92	445.00	-1	5,378	-0.02%
2018/02/01	9	449.28	11	451.27	451.00	-2	5,463	-0.04%
2018/01/31	34	436.35	19	434.32	446.00	15	5,546	0.27%
2018/01/30	9	438.83	14	442.54	440.50	-5	5,568	-0.09%
2018/01/29	15	443.67	17	444.15	438.50	-2	5,573	-0.04%
2018/01/26	21	448.40	19	450.89	438.00	2	5,604	0.04%
2018/01/25	14	462.11	20	468.18	452.50	-6	5,576	-0.11%
2018/01/24	15	468.13	18	468.08	468.50	-3	5,552	-0.05%
2018/01/23	21	473.90	16	479.84	467.50	5	5,557	0.09%
2018/01/22	25	467.00	38	463.72	479.00	-13	5,541	-0.23%
2018/01/19	14	440.89	10	444.85	442.00	4	5,490	0.07%
2018/01/18	14	439.39	19	440.39	439.00	-5	5,512	-0.09%
2018/01/17	16	427.00	12	428.71	427.50	4	5,514	0.07%
2018/01/16	29	435.14	16	435.22	433.00	13	5,546	0.23%
2018/01/15	14	429.61	17	430.76	432.00	-3	5,556	-0.05%
2018/01/12	22	430.55	25	430.00	433.00	-3	5,644	-0.05%
2018/01/11	21	422.79	49	419.97	431.50	-28	5,738	-0.49%
2018/01/10	32	432.50	24	436.06	417.00	8	5,738	0.14%
2018/01/09	22	441.70	20	441.93	445.50	2	5,716	0.03%
2018/01/08	13	431.77	25	432.64	435.00	-12	5,727	-0.21%
2018/01/05	28	435.96	29	436.53	433.50	-1	5,733	-0.02%
2018/01/04	17	429.97	13	431.04	430.00	4	5,747	0.07%
2018/01/03	28	425.54	33	419.35	429.00	-5	5,736	-0.09%
2018/01/02	14	397.89	13	400.38	399.00	1	5,672	0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－15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

國泰-台中券商分點個股進出
國泰-台中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

國泰-台中 券商分點個股進出 國泰-台中 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

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析