環球晶 (6488)-凱基-竹科券商分點個股進出

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
▲1
漲幅
+0.20%
成交量
1,693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－凱基-竹科券商分點個股進出

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

凱基-竹科券商分點個股進出
凱基-竹科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
2024/04/23	3	506.33	0	0.00	504.00	3	2,218	0.14%
2024/04/22	1.2	511.79	4	515.00	503.00	-2.8	2,215	-0.13%
2024/04/19	10.1	529.00	8	531.29	520.00	2	2,190	0.09%
2024/04/18	0	0.00	5	546.40	547.00	-5	2,135	-0.23%
2024/04/17	6	544.66	0	0.00	544.00	6	2,128	0.28%
2024/04/16	4	538.00	0.2	537.00	535.00	3.8	2,109	0.18%
2024/04/15	1	546.00	0	0.00	545.00	1	2,076	0.05%
2024/04/12	2.1	547.83	0	0.00	545.00	2.1	2,053	0.10%
2024/04/11	3.2	549.72	0	0.00	545.00	3.2	2,023	0.16%
2024/04/10	2.2	555.09	1	555.00	553.00	1.2	2,012	0.06%
2024/04/09	1	552.00	0	0.00	551.00	1	2,031	0.05%
2024/04/08	1.1	549.09	0.3	552.00	551.00	0.9	2,025	0.04%
2024/04/03	1	551.01	0	0.00	555.00	1	2,018	0.05%
2024/04/02	0	561.00	0	0.00	558.00	0	2,034	0.00%
2024/04/01	5	564.00	1	563.00	563.00	4	2,051	0.20%
2024/03/29	0.1	580.00	3	579.33	580.00	-2.9	2,023	-0.14%
2024/03/28	5.5	554.58	14.1	553.35	555.00	-8.6	1,949	-0.44%
2024/03/27	13.3	544.79	8	551.25	548.00	5.3	1,912	0.28%
2024/03/26	6.1	574.33	16	566.81	565.00	-9.9	1,809	-0.55%
2024/03/25	2	583.50	0	0.00	582.00	2	1,778	0.11%
2024/03/22	1	592.00	0.1	594.00	592.00	0.9	1,772	0.05%
2024/03/21	13	602.70	1	607.00	607.00	12	1,757	0.68%
2024/03/20	0.1	596.00	2	599.00	594.00	-1.9	1,768	-0.11%
2024/03/19	1.3	594.86	2	596.00	593.00	-0.7	1,744	-0.04%
2024/03/18	0	0.00	3	577.33	576.00	-3	1,727	-0.17%
2024/03/15	11.2	578.02	11	573.73	576.00	0.2	1,790	0.01%
2024/03/14	3.4	594.55	9.2	592.09	592.00	-5.8	1,753	-0.33%
2024/03/13	0.2	609.00	2	611.56	609.00	-1.8	1,739	-0.11%
2024/03/12	1	610.09	3	611.00	612.00	-2	1,717	-0.11%
2024/03/11	2	603.00	4.3	605.83	608.00	-2.3	1,713	-0.13%
2024/03/08	8.8	610.40	8.3	620.51	606.00	0.4	1,720	0.02%
2024/03/07	5.4	592.31	5.2	592.69	596.00	0.2	1,631	0.01%
2024/03/06	2	572.03	0	0.00	576.00	2	1,599	0.13%
2024/03/05	1	575.00	0	576.00	575.00	1	1,628	0.06%
2024/03/04	10	570.10	0	0.00	572.00	10	1,665	0.60%
2024/03/01	3.2	556.39	0	557.00	560.00	3.2	1,729	0.18%
2024/02/29	2	555.50	0	0.00	558.00	2	1,719	0.12%
2024/02/27	1.1	570.14	0	0.00	555.00	1.1	1,691	0.07%
2024/02/26	0	0.00	1	575.01	575.00	-1	1,691	-0.06%
2024/02/21	0	564.00	0	0.00	562.00	0	1,683	0.00%
2024/02/19	0.3	556.00	0	0.00	560.00	0.3	1,688	0.02%
2024/02/16	0	562.00	0.1	552.00	562.00	0	1,715	0.00%
2024/02/15	0.6	555.92	2	553.00	555.00	-1.4	1,696	-0.08%
2024/02/02	0	0.00	0.2	581.00	579.00	-0.2	1,653	-0.01%
2024/02/01	0.1	578.00	0	0.00	577.00	0.1	1,665	0.01%
2024/01/31	1	584.00	0.2	585.00	579.00	0.8	1,705	0.05%
2024/01/30	0	0.00	0.3	588.00	586.00	-0.3	1,721	-0.02%
2024/01/29	0.2	587.93	0.1	584.00	588.00	0.1	1,764	0.01%
2024/01/26	0	0.00	0.1	587.00	584.00	-0.1	1,792	-0.01%
2024/01/25	2	591.00	2	592.00	594.00	0	1,813	0.00%
2024/01/24	0	596.00	0	0.00	592.00	0	1,843	0.00%
2024/01/23	0	0.00	5	595.00	597.00	-5	1,844	-0.27%
2024/01/22	0	0.00	0	588.00	589.00	0	1,831	0.00%
2024/01/19	6	573.50	4	577.00	582.00	2	1,830	0.11%
2024/01/18	0	0.00	0.1	577.00	580.00	-0.1	1,820	0.00%
2024/01/17	3	584.67	2.1	576.78	577.00	1	1,797	0.05%
2024/01/16	1	591.00	0	0.00	591.00	1	1,767	0.06%
2024/01/15	2	603.00	3	603.64	603.00	-1	1,751	-0.06%
2024/01/12	1	596.98	1	598.00	598.00	0	1,745	0.00%
2024/01/11	1	594.00	1	597.00	601.00	0	1,737	0.00%
2024/01/10	0	584.00	0	0.00	588.00	0	1,727	0.00%
2024/01/09	2	589.48	1	590.00	589.00	1	1,729	0.06%
2024/01/08	2	588.00	0	0.00	586.00	2	1,727	0.12%
2024/01/05	0	0.00	0	587.00	584.00	0	1,726	0.00%
2024/01/04	2	578.00	0	578.00	579.00	2	1,719	0.12%
2024/01/03	0.1	568.45	0.1	570.00	573.00	0.1	1,725	0.00%
2024/01/02	1	581.01	0.1	590.50	580.00	0.9	1,688	0.05%
2023/12/29	0	0.00	0.1	586.00	587.00	-0.1	1,674	-0.01%
2023/12/28	3.2	587.97	4.7	589.64	588.00	-1.5	1,668	-0.09%
2023/12/27	2	598.07	2	602.50	598.00	0	1,629	0.00%
2023/12/26	1	612.00	2	613.50	615.00	-1	1,595	-0.06%
2023/12/25	1	607.02	2.1	611.81	608.00	-1.1	1,600	-0.07%
2023/12/22	0	612.00	1	607.00	612.00	-1	1,587	-0.06%
2023/12/21	0	608.00	0	0.00	614.00	0	1,576	0.00%
2023/12/20	0	0.00	1	613.00	613.00	-1	1,570	-0.06%
2023/12/19	1	612.01	1	615.00	615.00	0	1,553	0.00%
2023/12/18	0	0.00	0.3	624.70	626.00	-0.3	1,534	-0.02%
2023/12/15	6.1	625.67	6.1	631.29	628.00	0	1,520	0.00%
2023/12/14	0	0.00	1	614.00	613.00	-1	1,461	-0.07%
2023/12/13	2	614.62	2.1	611.05	610.00	-0.1	1,447	-0.01%
2023/12/12	2.2	611.02	3.1	613.62	622.00	-0.9	1,439	-0.06%
2023/12/11	1	585.00	1	584.02	589.00	0	1,389	0.00%
2023/12/08	0	588.00	0	0.00	579.00	0	1,389	0.00%
2023/12/07	3.4	578.06	0.4	577.96	575.00	3	1,380	0.22%
2023/12/06	1.3	594.21	0.1	593.09	587.00	1.2	1,365	0.09%
2023/12/05	2	592.00	2	591.90	594.00	0	1,361	0.00%
2023/12/04	1	589.92	2.2	589.79	589.00	-1.1	1,333	-0.08%
2023/12/01	1.1	582.87	1.1	581.08	582.00	0	1,308	0.00%
2023/11/30	0.1	588.23	21	591.28	584.00	-21	1,291	-1.62%
2023/11/29	1.1	579.86	36.5	584.16	584.00	-35.4	1,259	-2.81%
2023/11/28	56.2	557.23	0.1	577.51	580.00	56	1,217	4.60%
2023/11/27	0.1	537.00	0.3	537.02	537.00	-0.2	1,148	-0.02%
2023/11/24	0.6	535.00	1	537.00	535.00	-0.4	1,140	-0.04%
2023/11/22	1.1	524.23	0	0.00	525.00	1.1	1,130	0.10%
2023/11/21	0.4	530.63	2	531.48	532.00	-1.6	1,120	-0.14%
2023/11/20	2	529.97	0	525.00	526.00	2	1,126	0.18%
2023/11/17	1.1	532.97	5	532.40	532.00	-3.9	1,131	-0.34%
2023/11/16	0.1	531.00	2.1	531.56	536.00	-2.1	1,127	-0.18%
2023/11/15	0.8	525.81	1	530.00	532.00	-0.2	1,113	-0.02%
2023/11/14	0.2	520.15	1	523.00	522.00	-0.8	1,082	-0.07%
2023/11/13	0.1	520.22	1.1	522.74	522.00	-1	1,087	-0.09%
2023/11/10	0.1	513.00	1	515.00	515.00	-0.9	1,084	-0.08%
2023/11/09	0	0.00	1	511.00	514.00	-1	1,090	-0.09%
2023/11/08	1.2	515.33	0.2	511.33	512.00	1	1,091	0.09%
2023/11/07	0	517.00	0	520.00	521.00	0	1,048	0.00%
2023/11/06	0.1	518.62	1	520.00	520.00	-0.9	1,042	-0.08%
2023/11/03	1	506.96	3	509.33	510.00	-2	1,007	-0.19%
2023/11/02	2.1	500.60	32	501.75	506.00	-29.9	1,005	-2.97%
2023/11/01	32	497.52	17	488.97	499.50	15	989	1.52%
2023/10/31	0	480.00	1	478.99	474.50	-1	959	-0.10%
2023/10/30	0	482.00	0	0.00	481.50	0	998	0.00%
2023/10/27	3	471.17	0	0.00	470.00	3	1,007	0.30%
2023/10/26	1	462.00	6.5	465.42	462.50	-5.5	1,009	-0.54%
2023/10/25	0	0.00	0	477.00	476.50	0	1,011	0.00%
2023/10/24	0	472.00	0	0.00	474.50	0	1,024	0.00%
2023/10/19	0.3	477.00	0	0.00	478.00	0.3	1,079	0.03%
2023/10/17	0	0.00	4	482.00	478.00	-4	1,099	-0.36%
2023/10/16	0	0.00	0	477.00	478.00	0	1,122	0.00%
2023/10/13	1.2	481.25	1	480.00	481.00	0.2	1,171	0.02%
2023/10/12	1	480.99	0	477.50	481.00	1	1,194	0.08%
2023/10/11	0	0.00	0.1	472.50	471.50	-0.1	1,224	-0.01%
2023/10/06	0	0.00	1	461.50	459.50	-1	1,239	-0.08%
2023/10/05	0	0.00	0	461.00	461.00	0	1,284	0.00%
2023/10/04	2.2	454.55	2	454.75	453.50	0.2	1,285	0.02%
2023/09/28	0	459.83	0	0.00	453.50	0	1,294	0.00%
2023/09/27	1	462.99	0	0.00	462.00	1	1,285	0.08%
2023/09/26	1.1	466.91	0	0.00	466.50	1.1	1,287	0.09%
2023/09/22	0	0.00	0.1	474.70	474.50	-0.1	1,290	-0.01%
2023/09/21	1.1	470.18	3	473.50	468.50	-1.9	1,285	-0.15%
2023/09/20	0	473.50	0	0.00	472.50	0	1,285	0.00%
2023/09/19	0	0.00	1	483.00	480.50	-1	1,285	-0.08%
2023/09/18	0	0.00	0	485.50	483.00	0	1,295	0.00%
2023/09/15	3	484.50	3	481.33	483.00	0	1,319	0.00%
2023/09/14	0	0.00	2	474.27	478.50	-2	1,303	-0.15%
2023/09/13	1	461.00	0	0.00	461.00	1	1,287	0.08%
2023/09/11	1	464.00	0	0.00	462.50	1	1,286	0.08%
2023/09/07	0	472.50	0	471.50	468.00	0	1,303	0.00%
2023/09/06	3	475.00	0	476.00	473.00	3	1,307	0.23%
2023/09/05	3	474.01	1	474.00	475.50	2	1,307	0.15%
2023/09/04	0.1	475.00	0	0.00	474.00	0.1	1,318	0.01%
2023/09/01	0	0.00	1	467.50	467.00	-1	1,326	-0.08%
2023/08/31	0	464.00	0	0.00	459.00	0	1,325	0.00%
2023/08/29	0	463.33	0	0.00	461.50	0	1,329	0.00%
2023/08/28	0	0.00	0	468.00	465.00	0	1,323	0.00%
2023/08/24	0	460.00	0	0.00	461.00	0	1,337	0.00%
2023/08/23	0	0.00	1	459.00	460.00	-1	1,364	-0.07%
2023/08/22	2	448.01	1	448.03	447.50	1	1,385	0.07%
2023/08/21	2	453.50	5.1	453.06	447.00	-3	1,398	-0.22%
2023/08/18	0	460.15	0	0.00	456.00	0	1,396	0.00%
2023/08/17	0	454.07	1	451.00	457.50	-1	1,405	-0.07%
2023/08/16	6.1	450.87	3.1	451.02	451.00	3	1,404	0.22%
2023/08/15	2.2	462.25	4	458.00	458.00	-1.8	1,403	-0.13%
2023/08/14	4.1	467.27	1	467.50	463.50	3.1	1,414	0.22%
2023/08/11	2.1	474.02	0	0.00	472.50	2.1	1,414	0.15%
2023/08/10	8	473.13	1	473.00	472.00	7	1,428	0.49%
2023/08/09	0.1	480.00	0	0.00	479.00	0.1	1,421	0.01%
2023/08/08	2.2	485.67	5.1	486.07	481.00	-2.9	1,423	-0.21%
2023/08/07	1	495.00	0	0.00	495.00	1	1,406	0.07%
2023/08/04	6	500.01	1.1	498.58	501.00	4.9	1,408	0.35%
2023/08/02	8.1	500.70	1	517.00	499.00	7.1	1,403	0.51%
2023/07/31	2	513.54	0	0.00	514.00	2	1,359	0.15%
2023/07/28	1	519.00	0	0.00	519.00	1	1,357	0.07%
2023/07/27	0	511.00	0	0.00	512.00	0	1,391	0.00%
2023/07/26	10	511.80	6	506.00	506.00	4	1,391	0.29%
2023/07/25	5	525.00	6	522.83	523.00	-1	1,383	-0.07%
2023/07/24	0	508.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	2	508.50	2	512.00	511.00	0	1,369	0.00%
2023/07/20	0	0.00	2	521.00	520.00	-2	1,369	-0.15%
2023/07/19	60	528.95	78	521.28	517.00	-18	1,359	-1.32%
2023/07/18	3	530.27	7	528.72	542.00	-4	1,334	-0.30%
2023/07/17	14	533.57	16.2	536.89	530.00	-2.2	1,298	-0.17%
2023/07/14	31.1	531.87	3	527.00	532.00	28.1	1,315	2.13%
2023/07/13	0.1	517.00	23	519.17	514.00	-22.9	1,286	-1.78%
2023/07/12	24	515.46	19	518.32	515.00	5	1,264	0.40%
2023/07/11	0	0.00	0.2	497.48	495.50	-0.2	1,228	-0.01%
2023/07/07	0	493.50	0	493.50	491.00	0	1,255	0.00%
2023/07/06	1	497.00	0	0.00	493.50	1	1,253	0.08%
2023/07/04	1	503.00	0	500.00	503.00	1	1,266	0.08%
2023/07/03	0	500.00	0	499.50	498.00	0	1,267	0.00%
2023/06/30	1	497.01	1	500.00	497.00	0	1,292	0.00%
2023/06/28	0	495.00	1	492.00	491.00	-1	1,313	-0.08%
2023/06/27	0	0.00	0	496.00	494.00	0	1,336	0.00%
2023/06/26	4	493.38	0	0.00	491.50	4	1,335	0.30%
2023/06/21	5.4	495.21	3	495.17	493.50	2.4	1,335	0.18%
2023/06/20	5	508.20	0	0.00	507.00	5	1,331	0.38%
2023/06/19	1	510.98	1	512.00	511.00	0	1,367	0.00%
2023/06/16	7	512.57	3.1	513.02	513.00	3.9	1,372	0.29%
2023/06/15	6	516.17	10	515.00	516.00	-4	1,368	-0.29%
2023/06/14	8	513.00	1	513.00	512.00	7	1,409	0.50%
2023/06/13	6	516.50	16	520.06	518.00	-10	1,462	-0.68%
2023/06/12	1	510.00	0	512.00	509.00	1	1,466	0.07%
2023/06/09	1	506.06	0	0.00	511.00	1	1,481	0.07%
2023/06/08	4	511.25	0	0.00	507.00	4	1,496	0.27%
2023/06/07	1	511.00	1	514.00	514.00	0	1,504	0.00%
2023/06/06	4.1	508.98	2.1	512.86	511.00	2	1,506	0.13%
2023/06/05	18	511.83	19	510.37	513.00	-1	1,515	-0.07%
2023/06/02	2	502.00	2	504.50	505.00	0	1,531	0.00%
2023/06/01	0	504.00	0	0.00	504.00	0	1,540	0.00%
2023/05/31	5	505.20	7.3	508.72	504.00	-2.3	1,563	-0.15%
2023/05/30	5.1	504.04	1	508.96	509.00	4	1,566	0.26%
2023/05/29	2	507.50	11	510.00	507.00	-9	1,584	-0.57%
2023/05/26	12.1	500.91	6.1	501.49	499.00	5.9	1,568	0.38%
2023/05/25	2	490.26	0	0.00	491.50	2	1,559	0.13%
2023/05/24	4	489.00	1	492.00	492.00	3	1,566	0.19%
2023/05/23	3	489.83	2	489.75	491.00	1	1,569	0.06%
2023/05/22	2	485.75	2	483.50	482.00	0	1,564	0.00%
2023/05/19	1	484.50	2	485.75	484.50	-1	1,568	-0.06%
2023/05/18	4.1	485.50	0.5	485.22	484.50	3.7	1,564	0.23%
2023/05/17	3.1	476.58	0	0.00	476.50	3.1	1,561	0.20%
2023/05/16	1	476.50	2	477.25	475.50	-1	1,568	-0.06%
2023/05/15	0.1	466.00	3	465.02	465.00	-2.9	1,582	-0.19%
2023/05/11	1	472.50	1	467.50	466.50	0	1,594	0.00%
2023/05/10	1.1	475.12	0	0.00	471.00	1.1	1,612	0.07%
2023/05/09	1	475.01	0.1	480.00	477.00	0.9	1,620	0.06%
2023/05/08	3	480.83	0.1	483.20	479.50	2.9	1,648	0.18%
2023/05/05	0	0.00	0	480.00	479.00	0	1,667	0.00%
2023/05/04	0.4	475.71	0	474.00	475.00	0.3	1,707	0.02%
2023/05/03	2.1	473.76	0	0.00	472.50	2.1	1,713	0.12%
2023/05/02	0	0.00	3	490.17	491.00	-3	1,702	-0.18%
2023/04/28	2.1	483.48	1	481.00	481.00	1.1	1,778	0.06%
2023/04/27	1	480.00	0	484.00	482.00	1	1,788	0.06%
2023/04/25	1	478.46	8	477.44	478.50	-7	1,846	-0.38%
2023/04/24	2.2	475.35	3	476.00	477.00	-0.8	1,855	-0.04%
2023/04/21	0.1	482.73	0	0.00	477.00	0.1	1,880	0.01%
2023/04/19	4.2	490.13	1	493.21	481.00	3.1	1,930	0.16%
2023/04/18	1.1	498.21	2	498.50	497.50	-0.9	1,898	-0.05%
2023/04/17	1	507.01	0	0.00	507.00	1	1,900	0.05%
2023/04/14	1	517.00	0	518.00	514.00	1	1,911	0.05%
2023/04/13	0	512.00	0	0.00	517.00	0	1,919	0.00%
2023/04/11	0	0.00	1	520.01	522.00	-1	1,904	-0.05%
2023/04/10	1	519.02	1.1	520.00	519.00	-0.1	1,914	0.00%
2023/04/07	0	513.00	0	0.00	513.00	0	1,899	0.00%
2023/04/06	1	515.99	0	0.00	512.00	1	1,899	0.05%
2023/03/31	1	525.00	2	523.43	518.00	-1	1,918	-0.05%
2023/03/30	2	513.00	1	514.98	515.00	1	1,905	0.05%
2023/03/29	0	0.00	2	513.00	511.00	-2	1,915	-0.10%
2023/03/28	1.1	517.00	2	516.00	517.00	-0.9	1,917	-0.05%
2023/03/27	0	0.00	1	525.00	528.00	-1	1,907	-0.05%
2023/03/24	1	526.00	0	527.00	525.00	1	1,921	0.05%
2023/03/23	0.1	522.00	0	521.00	526.00	0	1,916	0.00%
2023/03/22	2.1	520.31	1	521.97	523.00	1.1	1,904	0.06%
2023/03/21	1	506.00	0	0.00	509.00	1	1,883	0.05%
2023/03/20	0	505.00	0	0.00	506.00	0	1,889	0.00%
2023/03/17	6.5	505.35	6.1	501.36	502.00	0.4	1,896	0.02%
2023/03/16	2.1	499.93	1	504.96	505.00	1	1,864	0.06%
2023/03/15	0	492.50	0	0.00	487.50	0	1,844	0.00%
2023/03/14	2	488.52	1	493.50	488.50	1	1,835	0.06%
2023/03/13	0.1	495.01	0.1	499.00	497.00	0.1	1,835	0.00%
2023/03/10	1.1	506.00	0	505.00	504.00	1	1,829	0.06%
2023/03/09	0	515.71	0	0.00	514.00	0	1,864	0.00%
2023/03/08	2	511.01	0	0.00	517.00	2	1,879	0.11%
2023/03/07	1.1	515.19	1	515.00	515.00	0.1	1,900	0.01%
2023/03/06	0	0.00	1	510.00	510.00	-1	1,897	-0.05%
2023/03/03	1.1	504.36	0.2	510.08	504.00	0.9	1,917	0.05%
2023/03/02	0	512.00	0	0.00	508.00	0	1,953	0.00%
2023/03/01	0	511.00	0	0.00	512.00	0	1,982	0.00%
2023/02/24	0	519.00	0	0.00	512.00	0	1,982	0.00%
2023/02/23	0	513.00	1	512.00	525.00	-1	1,983	-0.05%
2023/02/22	0.1	510.00	2.1	509.03	511.00	-1.9	2,040	-0.10%
2023/02/21	4	522.00	2	523.00	523.00	2	2,073	0.10%
2023/02/20	1.1	522.64	0	0.00	521.00	1.1	2,164	0.05%
2023/02/17	2	514.50	0	514.00	517.00	2	2,283	0.09%
2023/02/14	1	524.00	1.1	521.05	524.00	-0.1	2,580	0.00%
2023/02/13	1	518.03	1	516.00	523.00	0	2,613	0.00%
2023/02/10	0	0.00	9	534.56	531.00	-9	2,653	-0.34%
2023/02/09	7	540.14	1	539.00	543.00	6	2,682	0.22%
2023/02/08	0	539.00	4	540.00	540.00	-4	2,716	-0.15%
2023/02/07	1	529.00	0	0.00	526.00	1	2,755	0.04%
2023/02/06	1.1	524.04	7.1	521.87	524.00	-6	2,853	-0.21%
2023/02/03	4.1	543.21	10	539.50	542.00	-6	2,857	-0.21%
2023/02/02	0.1	543.00	7	539.00	547.00	-7	2,880	-0.24%
2023/02/01	8	524.25	0	0.00	527.00	8	2,873	0.28%
2023/01/31	3	523.33	2.2	522.45	523.00	0.8	2,892	0.03%
2023/01/30	5.1	513.24	6.1	521.72	530.00	-1	2,883	-0.03%
2023/01/17	1	487.53	2.1	492.88	493.00	-1.1	2,823	-0.04%
2023/01/16	0	490.50	1	490.99	493.50	-1	2,834	-0.03%
2023/01/13	2	483.52	2	483.50	486.00	0	2,810	0.00%
2023/01/12	0	0.00	4	480.00	481.00	-4	2,796	-0.14%
2023/01/11	0.7	474.00	2.1	476.49	477.00	-1.4	2,791	-0.05%
2023/01/10	3	467.83	0.2	468.00	470.00	2.8	2,790	0.10%
2023/01/09	7	465.70	1	465.50	468.00	6	2,799	0.22%
2023/01/06	3	441.83	2	443.99	445.00	1	2,772	0.04%
2023/01/05	0	0.00	2	443.74	436.00	-2	2,791	-0.07%
2023/01/04	2	439.99	1	443.00	443.00	1	2,809	0.04%
2023/01/03	0	0.00	27	434.35	438.00	-27	2,842	-0.95%
2022/12/30	17	429.65	11	435.55	427.50	6	2,854	0.21%
2022/12/29	2	426.50	0	435.00	430.50	2	2,868	0.07%
2022/12/28	11	427.73	27	430.80	428.00	-16	2,899	-0.55%
2022/12/26	0	0.00	11	436.27	438.00	-11	2,937	-0.37%
2022/12/23	6	438.08	15	437.47	435.50	-9	2,979	-0.30%
2022/12/22	1.1	446.64	0	448.00	447.00	1.1	2,987	0.04%
2022/12/21	13	441.92	3	446.50	441.50	10	3,010	0.33%
2022/12/20	1	446.51	21	452.60	443.50	-20	3,051	-0.66%
2022/12/19	1	455.50	1	451.51	455.50	0	3,079	0.00%
2022/12/16	4	459.00	1	462.00	455.50	3	3,084	0.10%
2022/12/15	5	470.40	6.1	470.28	471.50	-1.1	3,080	-0.04%
2022/12/14	0.1	464.75	0.3	466.00	470.50	-0.2	3,097	-0.01%
2022/12/13	0.1	460.39	1	460.50	454.50	-0.9	3,089	-0.03%
2022/12/12	3	456.84	1	452.00	460.50	2	3,086	0.07%
2022/12/09	7	465.93	4	465.75	463.00	3	3,108	0.10%
2022/12/08	1	462.96	1.3	464.24	464.00	-0.3	3,111	-0.01%
2022/12/07	8.1	470.54	2	472.75	462.00	6.1	3,132	0.19%
2022/12/06	1	474.21	1	474.50	476.50	0	3,112	0.00%
2022/12/05	5	490.99	7	495.00	485.50	-2	3,110	-0.06%
2022/12/02	8	488.13	0	0.00	489.00	8	3,109	0.26%
2022/12/01	9.1	488.65	13	487.96	486.00	-4	3,123	-0.13%
2022/11/30	5	470.50	10	470.00	470.00	-5	3,087	-0.16%
2022/11/29	11.1	463.26	1	466.00	465.00	10.1	3,087	0.33%
2022/11/28	2	472.75	0	0.00	472.00	2	3,071	0.07%
2022/11/25	8	482.31	2	487.96	480.00	6	3,082	0.19%
2022/11/24	9	481.00	10	482.70	484.50	-1	3,066	-0.03%
2022/11/23	6	471.08	2	469.00	466.00	4	3,034	0.13%
2022/11/22	9	469.94	0	0.00	476.50	9	3,032	0.30%
2022/11/21	6.1	472.87	4	480.13	475.00	2.1	3,019	0.07%
2022/11/18	10	480.19	6	471.25	476.00	4	3,014	0.13%
2022/11/17	1.1	486.36	7	484.57	486.00	-5.9	2,952	-0.20%
2022/11/16	4	493.75	4.1	494.51	495.00	-0.1	2,918	0.00%
2022/11/15	5.1	480.46	22.1	475.09	499.00	-17	2,841	-0.60%
2022/11/14	11.1	463.42	1.1	462.76	463.50	10	2,743	0.36%
2022/11/11	6.2	446.57	4.1	451.69	460.00	2.1	2,687	0.08%
2022/11/10	6	419.50	32.3	420.00	424.00	-26.3	2,573	-1.02%
2022/11/09	7.1	397.25	1.2	402.48	402.00	5.9	2,506	0.24%
2022/11/08	9	398.44	12	394.83	391.00	-3	2,482	-0.12%
2022/11/07	6	381.58	1.1	383.55	382.50	4.9	2,425	0.20%
2022/11/04	2	369.55	24	373.79	379.50	-22	2,415	-0.91%
2022/11/03	25	372.28	26	368.32	372.00	-1	2,390	-0.04%
2022/11/02	9	364.89	7	370.57	362.50	2	2,358	0.08%
2022/11/01	9	360.73	4	361.38	359.50	5	2,257	0.22%
2022/10/31	5	357.50	0	0.00	358.50	5	2,272	0.22%
2022/10/28	15	347.36	1	344.50	350.00	14	2,254	0.62%
2022/10/27	2	353.50	14.1	351.35	354.00	-12.1	2,250	-0.54%
2022/10/26	3	342.33	0	336.50	341.50	3	2,251	0.13%
2022/10/25	7.1	338.56	6.1	344.83	335.50	1	2,242	0.04%
2022/10/24	10	348.40	9.2	353.32	340.50	0.8	2,264	0.04%
2022/10/21	1	345.00	1	340.50	339.00	0	2,266	0.00%
2022/10/20	1	341.00	0	0.00	341.00	1	2,280	0.04%
2022/10/19	3	351.97	1	348.00	342.50	2	2,289	0.09%
2022/10/18	1	351.00	0	0.00	350.00	1	2,305	0.04%
2022/10/17	1	351.50	1	332.00	351.50	0	2,354	0.00%
2022/10/14	0	0.00	0.1	351.24	353.00	-0.1	2,372	0.00%
2022/10/13	1.1	333.74	1	339.50	333.50	0.1	2,417	0.00%
2022/10/12	2.2	343.98	2	341.50	344.00	0.2	2,419	0.01%
2022/10/11	12.3	353.51	3	348.98	340.50	9.2	2,422	0.38%
2022/10/07	4.1	382.50	3	382.38	374.00	1	2,419	0.04%
2022/10/06	0	0.00	4.1	386.24	388.50	-4.1	2,431	-0.17%
2022/10/05	8	386.19	10	386.00	384.50	-2	2,444	-0.08%
2022/10/04	0	377.00	0	375.75	376.50	0	2,452	0.00%
2022/10/03	1	360.50	1	358.00	359.00	0	2,449	0.00%
2022/09/30	33.1	355.39	12	359.80	366.50	21.1	2,450	0.86%
2022/09/29	10	362.75	3	362.33	359.50	7	2,451	0.29%
2022/09/28	36	364.36	49	366.26	362.00	-13	2,461	-0.53%
2022/09/27	31.1	371.79	10.4	372.06	378.00	20.7	2,458	0.84%
2022/09/26	14.1	384.73	41	388.68	382.00	-26.9	2,447	-1.10%
2022/09/23	2.1	414.44	0.4	414.61	408.00	1.7	2,455	0.07%
2022/09/22	3.2	416.29	2	413.50	416.50	1.2	2,497	0.05%
2022/09/21	4	429.12	2	431.00	422.50	2	2,562	0.08%
2022/09/20	0	0.00	2	436.51	434.00	-2	2,603	-0.08%
2022/09/19	2.1	428.75	0	0.00	431.50	2.1	2,630	0.08%
2022/09/16	7.3	438.31	1	432.00	432.00	6.3	2,637	0.24%
2022/09/15	3	451.50	0	0.00	450.00	3	2,637	0.11%
2022/09/14	3	443.37	3.1	455.47	455.00	-0.1	2,663	0.00%
2022/09/13	0	463.50	1	464.00	464.00	-1	2,660	-0.04%
2022/09/12	1	468.00	12.2	470.58	468.50	-11.2	2,681	-0.42%
2022/09/08	1	453.00	0	0.00	458.00	1	2,706	0.04%
2022/09/07	5.1	439.73	0	0.00	440.00	5.1	2,715	0.19%
2022/09/05	1.1	453.73	5	462.79	453.00	-3.9	2,704	-0.14%
2022/09/02	0	470.50	1	466.00	466.00	-1	2,719	-0.04%
2022/09/01	19.2	475.44	8	468.44	471.50	11.2	2,727	0.41%
2022/08/31	5	478.00	4.1	482.15	486.00	0.9	2,755	0.03%
2022/08/30	6	473.92	7.1	481.20	482.00	-1.1	2,744	-0.04%
2022/08/29	9.6	474.71	7	472.88	471.00	2.5	2,740	0.09%
2022/08/26	1.1	507.36	1	507.00	500.00	0.1	2,726	0.00%
2022/08/25	5	499.80	4	500.00	501.00	1	2,747	0.04%
2022/08/24	1	491.02	2	492.75	489.00	-1	2,761	-0.04%
2022/08/23	1	490.50	1	490.00	490.50	0	2,831	0.00%
2022/08/22	2.1	505.24	1.1	502.86	497.00	1	2,895	0.03%
2022/08/19	2	512.50	4	516.25	514.00	-2	2,890	-0.07%
2022/08/18	0	0.00	5	498.20	506.00	-5	2,873	-0.17%
2022/08/17	7	513.14	3	509.67	503.00	4	2,864	0.14%
2022/08/16	4	505.04	2.1	510.95	509.00	2	2,871	0.07%
2022/08/15	3	494.67	0.1	495.00	495.00	3	2,840	0.10%
2022/08/12	1	479.50	1	482.98	484.50	0	2,828	0.00%
2022/08/11	2.1	482.19	2.1	479.19	481.50	0	2,846	0.00%
2022/08/10	2	469.00	2	466.75	464.00	0	2,850	0.00%
2022/08/09	5	474.30	8	476.69	475.00	-3	2,861	-0.10%
2022/08/08	6	471.26	0	0.00	474.00	6	2,896	0.21%
2022/08/05	2	474.25	2	466.00	475.50	0	2,966	0.00%
2022/08/04	0	0.00	1.1	445.42	448.00	-1.1	2,946	-0.04%
2022/08/03	2	453.75	9	457.94	457.50	-7	2,951	-0.24%
2022/08/02	7	447.43	3	453.00	455.00	4	2,956	0.14%
2022/08/01	1	457.56	1	462.50	462.50	0	2,954	0.00%
2022/07/29	1	460.00	0	0.00	454.00	1	2,974	0.03%
2022/07/28	6.1	460.78	9	460.56	459.00	-3	2,996	-0.10%
2022/07/27	6	453.58	6	447.83	459.50	0	3,024	0.00%
2022/07/26	0	447.00	14	445.21	446.00	-14	3,003	-0.47%
2022/07/25	2.2	463.29	1.1	460.50	461.00	1.1	2,993	0.04%
2022/07/22	10.2	471.90	12	476.75	478.00	-1.8	2,992	-0.06%
2022/07/21	13.3	456.11	2	455.26	465.00	11.3	3,011	0.38%
2022/07/20	6	450.74	16.1	452.89	449.50	-10	3,009	-0.33%
2022/07/19	2	426.25	2	425.25	430.50	0	2,986	0.00%
2022/07/18	4	436.25	2	435.75	436.50	2	2,973	0.07%
2022/07/15	4.1	425.99	3.1	423.15	435.50	1	2,952	0.03%
2022/07/14	19.2	418.78	21	404.72	422.00	-1.8	2,945	-0.06%
2022/07/13	4	411.75	3	422.33	408.50	1	2,908	0.03%
2022/07/12	11	406.57	7	409.21	403.50	4	2,880	0.14%
2022/07/11	1	435.48	9	434.22	435.50	-8	2,857	-0.28%
2022/07/08	1	442.50	2	435.00	433.50	-1	2,844	-0.04%
2022/07/07	13	423.77	1	422.93	423.50	12	2,822	0.42%
2022/07/06	3	415.81	8	411.63	407.50	-5	2,814	-0.18%
2022/07/05	28	431.84	1	426.50	428.00	27	2,787	0.97%
2022/07/04	22	431.11	22	428.82	430.50	0	2,771	0.00%
2022/07/01	18	445.72	3	445.81	436.50	15	2,738	0.55%
2022/06/30	5	457.73	26	459.38	453.00	-21	2,687	-0.78%
2022/06/29	29	473.53	18	476.31	475.50	11	2,631	0.42%
2022/06/28	8	498.68	32	492.14	493.00	-24	2,549	-0.94%
2022/06/27	0	0.00	4	515.52	519.00	-4	2,498	-0.16%
2022/06/24	6	499.50	1	494.50	492.00	5	2,467	0.20%
2022/06/23	5	496.20	4	497.89	497.00	1	2,459	0.04%
2022/06/22	4	503.01	5	509.60	501.00	-1	2,455	-0.04%
2022/06/21	5	515.00	2	519.00	521.00	3	2,429	0.12%
2022/06/20	6	515.00	6	513.17	502.00	0	2,415	0.00%
2022/06/17	8	532.77	2	544.82	530.00	6	2,381	0.25%
2022/06/16	10	574.20	5	576.44	558.00	5	2,362	0.21%
2022/06/15	7	579.14	2	575.50	576.00	5	2,360	0.21%
2022/06/14	6	576.00	3	576.65	584.00	3	2,421	0.12%
2022/06/13	6	584.68	6	587.85	577.00	0	2,456	0.00%
2022/06/10	11	613.91	1.1	616.57	617.00	9.9	2,452	0.40%
2022/06/09	11	622.54	7.3	624.70	625.00	3.7	2,452	0.15%
2022/06/08	1	607.00	0.2	610.00	606.00	0.8	2,400	0.03%
2022/06/07	2	609.00	2	608.02	608.00	0	2,419	0.00%
2022/06/06	3	616.33	2.1	618.47	618.00	0.9	2,428	0.04%
2022/06/02	1	618.97	3	627.33	626.00	-2	2,463	-0.08%
2022/06/01	2	621.49	2	616.51	622.00	0	2,500	0.00%
2022/05/31	2	605.71	3	618.65	624.00	-1	2,499	-0.04%
2022/05/30	2	586.58	9	598.76	604.00	-7	2,425	-0.29%
2022/05/27	2	546.00	7	554.85	557.00	-5	2,347	-0.21%
2022/05/26	5	538.60	0	0.00	538.00	5	2,358	0.21%
2022/05/25	2	548.50	2	544.55	547.00	0	2,377	0.00%
2022/05/24	6.1	557.46	3	547.33	540.00	3.1	2,407	0.13%
2022/05/23	0	0.00	0	581.00	567.00	0	2,377	0.00%
2022/05/20	2	575.98	3	568.00	574.00	-1	2,382	-0.04%
2022/05/19	4	561.98	6	567.50	575.00	-2	2,374	-0.08%
2022/05/18	2	575.49	10	581.40	575.00	-8	2,354	-0.34%
2022/05/17	5	563.80	6	566.68	574.00	-1	2,334	-0.04%
2022/05/16	5.1	571.97	7	563.43	561.00	-2	2,328	-0.08%
2022/05/13	4	536.06	13.1	556.77	556.00	-9	2,284	-0.40%
2022/05/12	4	517.03	1	520.92	514.00	3	2,236	0.13%
2022/05/11	2	537.43	3	533.34	533.00	-1	2,286	-0.04%
2022/05/10	6	526.17	5	527.20	527.00	1	2,348	0.04%
2022/05/09	5	530.40	3	531.00	528.00	2	2,396	0.08%
2022/05/06	10	548.70	2	544.50	554.00	8	2,483	0.32%
2022/05/05	8	563.50	6	569.34	569.00	2	2,574	0.08%
2022/05/04	10.1	547.83	14	546.79	543.00	-3.9	2,529	-0.15%
2022/05/03	2	514.02	0	0.00	519.00	2	2,508	0.08%
2022/04/29	6	526.33	8	523.75	520.00	-2	2,569	-0.08%
2022/04/28	4	520.75	5	512.43	516.00	-1	2,592	-0.04%
2022/04/27	8.3	501.64	1.1	509.85	498.00	7.1	2,596	0.28%
2022/04/26	6	531.71	3	544.67	531.00	3	2,571	0.12%
2022/04/25	5.1	555.58	2	556.50	549.00	3.1	2,611	0.12%
2022/04/22	0	582.57	0	583.00	579.00	0	2,619	0.00%
2022/04/21	1	591.00	2	590.50	592.00	-1	2,645	-0.04%
2022/04/20	2.1	586.22	5	583.80	580.00	-2.9	2,695	-0.11%
2022/04/19	0	603.00	0	0.00	601.00	0	2,754	0.00%
2022/04/18	0.3	601.92	2	599.00	600.00	-1.7	2,788	-0.06%
2022/04/15	2.1	605.13	0	608.00	602.00	2.1	2,794	0.07%
2022/04/14	2	617.50	3	621.67	623.00	-1	2,796	-0.04%
2022/04/13	0.1	615.00	0	618.00	620.00	0	2,823	0.00%
2022/04/12	3	612.66	1	611.00	612.00	2	2,839	0.07%
2022/04/11	1.1	637.72	2	633.01	630.00	-0.9	2,830	-0.03%
2022/04/08	1	654.02	1	652.12	654.00	0	2,850	0.00%
2022/04/07	3	669.26	2	666.01	663.00	1	2,862	0.04%
2022/04/01	0.1	673.08	1.1	672.83	675.00	-1	2,917	-0.03%
2022/03/30	2	673.00	0	0.00	672.00	2	2,961	0.07%
2022/03/29	2	664.00	0	664.00	665.00	2	3,028	0.07%
2022/03/28	2	660.03	1.1	657.02	661.00	0.9	3,022	0.03%
2022/03/25	2.1	681.10	0	0.00	671.00	2.1	3,013	0.07%
2022/03/24	1	682.98	1	684.97	685.00	0	2,991	0.00%
2022/03/23	1.3	680.67	1.4	669.86	673.00	-0.2	2,997	-0.01%
2022/03/22	0	673.00	0	0.00	674.00	0	3,025	0.00%
2022/03/21	2.1	679.53	2	679.50	674.00	0.1	3,033	0.00%
2022/03/18	5	672.60	10.3	672.34	674.00	-5.3	3,026	-0.17%
2022/03/17	2.1	674.86	3.1	678.86	679.00	-1	3,000	-0.03%
2022/03/16	9	632.57	11.1	635.18	634.00	-2.1	2,934	-0.07%
2022/03/15	4.4	617.33	2	631.00	606.00	2.4	2,888	0.08%
2022/03/14	0	650.00	3	650.67	642.00	-3	2,880	-0.10%
2022/03/11	0.1	633.33	1	631.00	638.00	-0.9	2,886	-0.03%
2022/03/10	3.2	641.59	1.2	649.48	640.00	2.1	2,894	0.07%
2022/03/09	4	628.74	3	629.34	629.00	1	2,881	0.04%
2022/03/08	4.5	623.98	4	618.50	615.00	0.5	2,874	0.02%
2022/03/07	6.3	635.03	7.1	641.04	625.00	-0.8	2,849	-0.03%
2022/03/04	2.3	673.60	0	0.00	671.00	2.3	2,799	0.08%
2022/03/03	3.1	701.62	1.1	690.52	690.00	2.1	2,801	0.07%
2022/03/02	1	699.97	1	698.00	698.00	0	2,822	0.00%
2022/03/01	1	688.00	5	698.00	700.00	-4	2,839	-0.14%
2022/02/25	1.1	694.34	8.1	694.60	688.00	-7	2,907	-0.24%
2022/02/24	0.3	690.57	2	684.00	686.00	-1.7	2,908	-0.06%
2022/02/23	1	710.00	1	709.99	710.00	0	2,923	0.00%
2022/02/22	3.2	703.97	3	708.33	705.00	0.2	2,936	0.01%
2022/02/21	1	719.97	1	720.00	720.00	0	2,919	0.00%
2022/02/18	0	719.08	0	0.00	715.00	0	2,926	0.00%
2022/02/17	2.1	717.60	8.1	719.80	717.00	-6	2,919	-0.21%
2022/02/16	0.1	729.79	2	724.05	722.00	-1.9	2,917	-0.07%
2022/02/15	3	725.33	3	721.67	719.00	0	2,924	0.00%
2022/02/14	7.2	721.20	3	722.67	719.00	4.2	2,917	0.14%
2022/02/11	2.6	722.66	1	726.00	735.00	1.6	2,921	0.06%
2022/02/10	2.3	717.25	3	722.36	732.00	-0.8	2,865	-0.03%
2022/02/09	4.3	702.34	4	696.25	699.00	0.3	2,804	0.01%
2022/02/08	18.4	706.81	6	709.67	694.00	12.4	2,763	0.45%
2022/02/07	7.4	722.78	9	724.35	720.00	-1.6	2,658	-0.06%
2022/01/26	2.1	769.04	1	772.98	771.00	1.1	2,581	0.04%
2022/01/25	4.1	767.66	1	764.00	769.00	3.1	2,621	0.12%
2022/01/24	9.2	783.95	4	788.50	781.00	5.2	2,620	0.20%
2022/01/21	8.2	770.78	3	775.67	764.00	5.2	2,591	0.20%
2022/01/20	5.9	787.70	1.1	799.27	785.00	4.8	2,557	0.19%
2022/01/19	4.2	786.84	3	788.04	795.00	1.2	2,525	0.05%
2022/01/18	15.4	819.73	4.1	810.49	800.00	11.3	2,476	0.46%
2022/01/17	10.1	841.24	4.1	842.55	841.00	6	2,431	0.25%
2022/01/14	3.1	866.16	2	858.50	860.00	1.1	2,393	0.05%
2022/01/13	3.2	887.92	4.1	889.43	884.00	-0.9	2,366	-0.04%
2022/01/12	21	872.00	26	872.96	872.00	-5	2,330	-0.21%
2022/01/11	4.1	828.74	3	838.67	820.00	1.1	2,252	0.05%
2022/01/10	0	836.00	1	835.00	838.00	-1	2,225	-0.04%
2022/01/07	7.1	843.79	1	842.00	834.00	6.1	2,242	0.27%
2022/01/06	2	855.67	1	848.00	845.00	1	2,238	0.05%
2022/01/05	0	0.00	6	890.95	879.00	-6	2,240	-0.27%
2022/01/04	1	880.17	1.2	884.10	885.00	-0.2	2,239	-0.01%
2022/01/03	3.2	877.95	2	872.05	871.00	1.1	2,234	0.05%
2021/12/30	1	891.99	7.2	886.44	888.00	-6.2	2,236	-0.28%
2021/12/29	17	891.12	10.1	885.91	875.00	6.9	2,236	0.31%
2021/12/28	2	875.00	3	872.96	872.00	-1	2,230	-0.05%
2021/12/27	0	862.50	0	867.27	857.00	0	2,238	0.00%
2021/12/24	2.1	845.05	4.1	845.76	846.00	-2	2,234	-0.09%
2021/12/23	1.1	829.80	6.2	847.40	846.00	-5.1	2,237	-0.23%
2021/12/22	0	805.00	0	0.00	806.00	0	2,184	0.00%
2021/12/16	3.1	815.55	3.1	819.76	821.00	0	2,223	0.00%
2021/12/15	1	793.03	0	0.00	798.00	1	2,197	0.05%
2021/12/14	0.1	798.02	0	0.00	795.00	0.1	2,193	0.01%
2021/12/10	0	809.33	2	813.50	813.00	-2	2,201	-0.09%
2021/12/09	0.1	810.00	0	0.00	809.00	0.1	2,201	0.00%
2021/12/08	2	818.00	1	806.00	806.00	1	2,203	0.05%
2021/12/07	4	801.75	1	804.00	801.00	3	2,206	0.14%
2021/12/06	1	821.00	2	825.50	812.00	-1	2,189	-0.05%
2021/12/03	0	0.00	1	814.96	819.00	-1	2,190	-0.05%
2021/12/02	4.2	802.95	2	800.50	802.00	2.2	2,200	0.10%
2021/12/01	4	808.75	2	812.00	813.00	2	2,217	0.09%
2021/11/30	1	829.00	1	821.00	815.00	0	2,207	0.00%
2021/11/29	0	821.00	3.3	818.04	826.00	-3.3	2,201	-0.15%
2021/11/26	2.1	819.91	1.1	813.10	808.00	1.1	2,189	0.05%
2021/11/25	2.1	855.80	2	850.00	846.00	0.1	2,179	0.00%
2021/11/24	8.1	871.63	6.1	867.61	852.00	1.9	2,195	0.09%
2021/11/23	0.1	831.33	0	0.00	834.00	0.1	2,138	0.00%
2021/11/22	1.3	840.28	6.3	837.59	844.00	-5.1	2,175	-0.23%
2021/11/19	3.2	820.63	3	825.33	810.00	0.2	2,182	0.01%
2021/11/18	0	0.00	1	804.00	808.00	-1	2,193	-0.05%
2021/11/17	1.1	803.28	1	800.00	804.00	0.1	2,201	0.00%
2021/11/16	0	0.00	1.2	797.50	796.00	-1.2	2,203	-0.05%
2021/11/15	1.1	798.86	1	799.00	799.00	0.1	2,215	0.00%
2021/11/12	5.2	801.13	0	0.00	786.00	5.2	2,228	0.23%
2021/11/11	2	786.00	1	794.00	799.00	1	2,219	0.05%
2021/11/10	14	792.50	9.1	785.55	795.00	5	2,231	0.22%
2021/11/09	2	772.00	4	775.75	779.00	-2	2,219	-0.09%
2021/11/08	3	774.67	1	762.03	758.00	2	2,240	0.09%
2021/11/05	5	772.42	5	773.80	773.00	0	2,243	0.00%
2021/11/04	1.1	759.94	3	760.33	755.00	-1.9	2,220	-0.09%
2021/11/03	2.2	766.11	2	751.00	751.00	0.2	2,217	0.01%
2021/11/02	2	786.00	2.1	772.67	771.00	-0.1	2,191	0.00%
2021/11/01	7.2	780.99	8	769.80	780.00	-0.8	2,137	-0.04%
2021/10/29	5	758.21	4	763.50	760.00	1	2,149	0.05%
2021/10/28	5.2	748.84	4.1	751.49	746.00	1.1	2,115	0.05%
2021/10/27	1	746.97	0	0.00	750.00	1	2,108	0.05%
2021/10/26	6	744.00	6	752.00	743.00	0	2,099	0.00%
2021/10/25	2	744.48	2	750.50	749.00	0	2,094	0.00%
2021/10/22	4	765.25	4	766.50	760.00	0	2,077	0.00%
2021/10/21	6.1	763.41	5	768.00	761.00	1.1	2,075	0.05%
2021/10/20	2	771.58	2	773.00	770.00	0	2,067	0.00%
2021/10/19	3	764.67	6	767.83	770.00	-3	2,047	-0.15%
2021/10/18	1	765.00	2	749.00	748.00	-1	2,036	-0.05%
2021/10/15	4	762.75	3	765.00	763.00	1	2,037	0.05%
2021/10/14	5.1	744.02	6	745.67	743.00	-1	2,022	-0.05%
2021/10/13	5.2	741.21	3	739.67	734.00	2.2	2,003	0.11%
2021/10/12	4.1	766.54	4	766.25	765.00	0.1	1,968	0.00%
2021/10/08	6	786.83	3	778.34	782.00	3	1,951	0.15%
2021/10/07	4.3	775.40	4	778.75	784.00	0.3	1,941	0.02%
2021/10/06	0.1	755.77	0	0.00	739.00	0.1	1,956	0.01%
2021/10/05	5	745.00	3	733.67	749.00	2	1,935	0.10%
2021/10/04	7.2	745.06	8	757.75	736.00	-0.9	1,913	-0.04%
2021/10/01	1.1	767.08	3	766.00	767.00	-1.9	1,892	-0.10%
2021/09/30	7.1	798.96	4	799.00	795.00	3.1	1,859	0.17%
2021/09/29	9.1	803.21	4	807.25	798.00	5.1	1,843	0.28%
2021/09/28	0.1	838.12	0	0.00	830.00	0.1	1,829	0.01%
2021/09/27	2	844.00	2	848.00	844.00	0	1,821	0.00%
2021/09/24	2	856.07	0	0.00	853.00	2	1,840	0.11%
2021/09/23	2.1	865.61	3	866.00	859.00	-1	1,885	-0.05%
2021/09/22	2	855.49	0	0.00	845.00	2	1,908	0.11%
2021/09/17	4	879.75	3	877.00	879.00	1	1,896	0.05%
2021/09/16	2.1	896.76	1	880.00	875.00	1.1	1,916	0.06%
2021/09/15	2	888.06	0	0.00	888.00	2	1,970	0.10%
2021/09/14	0	895.00	1	900.00	895.00	-1	1,992	-0.05%
2021/09/13	2.1	897.29	0	0.00	895.00	2.1	2,000	0.10%
2021/09/10	3	896.67	7.1	911.80	920.00	-4.1	2,004	-0.20%
2021/09/09	2	872.04	2	884.00	891.00	0	2,029	0.00%
2021/09/08	2	874.32	2	864.00	865.00	0	2,048	0.00%
2021/09/07	7.1	892.03	8	882.50	873.00	-0.9	2,047	-0.05%
2021/09/06	5.2	898.59	8.8	898.73	901.00	-3.6	2,027	-0.18%
2021/09/03	2	880.86	1	874.00	885.00	1	1,996	0.05%
2021/09/02	3	871.54	2	875.50	854.00	1	1,983	0.05%
2021/09/01	1	879.79	6	862.83	867.00	-5	2,013	-0.25%
2021/08/31	4	866.70	5	869.00	870.00	-1	2,052	-0.05%
2021/08/30	4	866.75	4	875.22	873.00	0	2,052	0.00%
2021/08/27	5	847.80	6	842.33	849.00	-1	2,050	-0.05%
2021/08/26	4	824.96	3.1	838.65	821.00	0.9	2,048	0.04%
2021/08/25	6	823.50	14	838.44	855.00	-8	2,000	-0.40%
2021/08/24	4	783.65	2	772.00	778.00	2	1,960	0.10%
2021/08/23	1	765.00	2	785.00	785.00	-1	1,990	-0.05%
2021/08/20	3	765.67	5	755.40	754.00	-2	1,996	-0.10%
2021/08/19	1	772.02	1	769.00	777.00	0	2,017	0.00%
2021/08/18	18.1	780.44	17	761.35	783.00	1.1	2,067	0.05%
2021/08/17	1	776.90	1	746.00	750.00	0	2,165	0.00%
2021/08/16	4	790.00	4	785.00	790.00	0	2,160	0.00%
2021/08/13	1	767.04	0	0.00	768.00	1	2,158	0.05%
2021/08/12	6.1	777.39	0	794.00	791.00	6.1	2,150	0.28%
2021/08/11	4.4	803.48	0	805.00	799.00	4.3	2,137	0.20%
2021/08/10	2	838.00	1	838.00	829.00	1	2,174	0.05%
2021/08/09	2	850.50	0	0.00	847.00	2	2,232	0.09%
2021/08/06	4	864.50	0	0.00	863.00	4	2,294	0.17%
2021/08/05	2	885.00	2	890.50	890.00	0	2,368	0.00%
2021/08/04	2.1	874.24	8	896.50	893.00	-5.9	2,485	-0.24%
2021/08/03	3	862.67	2	867.00	865.00	1	2,547	0.04%
2021/08/02	2.1	859.14	2.1	863.81	860.00	0	2,613	0.00%
2021/07/30	1.1	856.48	1.2	860.17	847.00	-0.1	2,711	0.00%
2021/07/29	2	847.04	2	863.00	862.00	0	2,830	0.00%
2021/07/28	2.3	842.03	3	845.67	842.00	-0.7	2,959	-0.02%
2021/07/27	2.1	878.95	2	875.50	873.00	0.1	2,990	0.00%
2021/07/23	1	867.00	0	0.00	867.00	1	3,018	0.03%
2021/07/22	0.1	890.00	6	892.50	875.00	-6	3,027	-0.20%
2021/07/21	8	872.02	0.1	870.00	872.00	8	3,049	0.26%
2021/07/20	1.2	878.42	1	898.00	877.00	0.2	3,076	0.01%
2021/07/16	3	894.00	0	0.00	894.00	3	3,176	0.09%
2021/07/15	3	907.67	0	0.00	905.00	3	3,255	0.09%
2021/07/14	0.1	921.97	5	911.60	915.00	-4.9	3,378	-0.15%
2021/07/13	23.1	962.69	22.1	947.39	933.00	1.1	3,432	0.03%
2021/07/12	0	0.00	0.1	905.00	901.00	-0.1	3,404	0.00%
2021/07/09	3.2	886.69	1	886.00	886.00	2.2	3,422	0.06%
2021/07/08	0	0.00	0.1	906.00	900.00	-0.1	3,465	0.00%
2021/07/07	0.1	906.00	1.2	905.22	911.00	-1.1	3,498	-0.03%
2021/07/06	0	0.00	0.1	910.00	901.00	-0.1	3,549	0.00%
2021/07/05	2.1	914.05	0	0.00	910.00	2.1	3,617	0.06%
2021/07/02	1	910.96	1	921.00	907.00	0	3,751	0.00%
2021/07/01	2	901.50	1	905.00	900.00	1	3,789	0.03%
2021/06/30	15	929.13	13.1	944.02	919.00	2	3,849	0.05%
2021/06/29	2	915.00	4.1	926.67	910.00	-2.1	3,845	-0.05%
2021/06/28	1	905.00	1	910.00	905.00	0	3,840	0.00%
2021/06/25	4	921.24	3	918.33	920.00	1	3,876	0.03%
2021/06/24	10	918.60	19.1	917.10	935.00	-9.1	3,904	-0.23%
2021/06/23	8	883.88	8.1	896.36	887.00	-0.1	3,876	0.00%
2021/06/22	7	867.14	3	861.67	855.00	4	3,866	0.10%
2021/06/21	16	865.31	16	868.31	865.00	0	3,889	0.00%
2021/06/18	8	898.88	8.1	899.54	883.00	-0.1	3,902	0.00%
2021/06/17	2	868.49	6.1	879.55	885.00	-4	3,891	-0.10%
2021/06/16	1	856.00	2	864.49	856.00	-1	3,902	-0.03%
2021/06/15	1	861.04	1	873.86	862.00	0	3,950	0.00%
2021/06/11	1	872.00	1	863.00	857.00	0	4,043	0.00%
2021/06/10	10	868.00	10	870.00	868.00	0	4,123	0.00%
2021/06/09	42	874.88	41	870.07	873.00	1	4,152	0.02%
2021/06/08	5	879.80	5	869.60	862.00	0	4,159	0.00%
2021/06/07	16	855.06	20	855.30	852.00	-4	4,184	-0.10%
2021/06/04	3	853.67	5.1	854.75	852.00	-2.1	4,235	-0.05%
2021/06/03	15	846.87	15	835.67	850.00	0	4,281	0.00%
2021/06/02	1	832.71	1	817.00	816.00	0	4,317	0.00%
2021/06/01	2	845.50	3.1	837.03	838.00	-1.1	4,418	-0.02%
2021/05/28	3	803.00	2.1	807.95	799.00	0.9	4,509	0.02%
2021/05/27	1.1	791.36	1	794.00	791.00	0.1	4,561	0.00%
2021/05/26	5.1	817.93	4	806.24	805.00	1.1	4,624	0.02%
2021/05/25	18	787.89	14.1	790.60	805.00	3.9	4,654	0.08%
2021/05/24	11	743.91	11	754.09	743.00	0	4,717	0.00%
2021/05/21	2	762.00	0	757.00	760.00	2	4,807	0.04%
2021/05/20	15	743.93	13	753.15	742.00	2	4,908	0.04%
2021/05/19	14	751.21	16	760.44	752.00	-2	4,972	-0.04%
2021/05/18	27	752.19	28	755.00	754.00	-1	5,021	-0.02%
2021/05/17	6	732.65	14	713.57	738.00	-8	5,010	-0.16%
2021/05/14	27	716.63	28	727.57	715.00	-1	4,974	-0.02%
2021/05/13	9	668.00	20.2	668.73	689.00	-11.2	4,943	-0.23%
2021/05/12	57	676.53	51	662.76	650.00	6	4,882	0.12%
2021/05/11	38	676.95	50.1	677.79	676.00	-12.1	4,810	-0.25%
2021/05/10	2	717.00	2	711.00	711.00	0	4,760	0.00%
2021/05/07	49	753.69	47	722.85	766.00	2	4,737	0.04%
2021/05/06	54	728.47	53	754.62	727.00	1	4,665	0.02%
2021/05/05	23.1	788.86	7	782.57	769.00	16.1	4,590	0.35%
2021/05/04	3	849.67	6	848.67	854.00	-3	4,524	-0.07%
2021/05/03	4.1	851.88	4.1	849.56	840.00	-0.1	4,615	0.00%
2021/04/29	3	869.05	5	870.00	864.00	-2	4,727	-0.04%
2021/04/28	6	858.66	3	854.67	853.00	3	4,728	0.06%
2021/04/27	4	862.50	5	869.80	864.00	-1	4,756	-0.02%
2021/04/26	2	847.51	7	854.22	861.00	-5	4,765	-0.11%
2021/04/23	5	846.00	7	847.85	840.00	-2	4,784	-0.04%
2021/04/22	10.1	849.01	4	824.75	811.00	6.1	4,871	0.12%
2021/04/21	9.1	892.15	9	888.78	866.00	0.1	4,903	0.00%
2021/04/20	17	864.53	18	875.67	875.00	-1	4,868	-0.02%
2021/04/19	4	828.25	11.2	822.97	831.00	-7.2	4,775	-0.15%
2021/04/16	19	796.74	19.2	796.16	797.00	-0.2	4,763	0.00%
2021/04/15	21	800.19	21	780.86	801.00	0	4,809	0.00%
2021/04/14	9	781.98	6	788.50	778.00	3	4,813	0.06%
2021/04/13	32	808.39	32.1	815.94	792.00	-0.1	4,820	0.00%
2021/04/12	27.1	809.57	25	821.28	798.00	2.1	4,804	0.04%
2021/04/09	28	821.32	34	827.85	820.00	-6	4,817	-0.12%
2021/04/08	38	829.29	43.4	812.57	832.00	-5.4	4,804	-0.11%
2021/04/07	4	786.50	3.2	783.94	787.00	0.8	4,807	0.02%
2021/04/06	26	783.12	25.1	772.07	795.00	0.9	4,897	0.02%
2021/04/01	3	757.67	5	757.60	759.00	-2	4,860	-0.04%
2021/03/31	3	750.00	3.1	754.89	750.00	-0.1	4,846	0.00%
2021/03/30	42	753.11	47.2	739.14	754.00	-5.2	4,839	-0.11%
2021/03/29	43	738.16	41	736.73	738.00	2	4,899	0.04%
2021/03/26	34	720.82	33	723.30	721.00	1	4,978	0.02%
2021/03/25	45	719.42	42	716.05	716.00	3	4,978	0.06%
2021/03/24	15	729.67	17	726.35	730.00	-2	4,997	-0.04%
2021/03/23	32	723.81	32.1	717.52	717.00	-0.1	4,977	0.00%
2021/03/22	26	723.15	26	727.54	717.00	0	4,979	0.00%
2021/03/19	51	721.20	56	724.61	719.00	-5	4,946	-0.10%
2021/03/18	54	752.78	57	741.81	740.00	-3	4,913	-0.06%
2021/03/17	70	761.29	55	743.73	743.00	15	4,885	0.31%
2021/03/16	57	769.61	60	764.32	770.00	-3	4,819	-0.06%
2021/03/15	15	744.13	17	749.29	744.00	-2	4,774	-0.04%
2021/03/12	26	736.92	25	743.80	735.00	1	4,743	0.02%
2021/03/11	36	737.69	36	727.22	740.00	0	4,726	0.00%
2021/03/10	43.3	704.10	43	700.88	704.00	0.3	4,679	0.01%
2021/03/09	60.2	690.14	57	699.49	685.00	3.2	4,765	0.07%
2021/03/08	43	715.74	43.1	718.80	705.00	-0.1	4,902	0.00%
2021/03/05	61	714.74	62	712.66	716.00	-1	5,076	-0.02%
2021/03/04	4.1	705.15	1	712.00	700.00	3.1	4,999	0.06%
2021/03/03	10.1	721.85	12.1	721.93	723.00	-2	4,969	-0.04%
2021/03/02	14	759.00	25.1	761.28	740.00	-11.1	4,966	-0.22%
2021/02/26	53.1	744.50	51	750.53	740.00	2.1	4,962	0.04%
2021/02/25	29.1	774.78	25	773.12	771.00	4.1	4,997	0.08%
2021/02/24	57	765.74	50	801.98	754.00	7	5,016	0.14%
2021/02/23	42.2	779.03	35.3	780.74	779.00	6.9	4,853	0.14%
2021/02/22	18	767.42	35.2	762.11	782.00	-17.2	4,760	-0.36%
2021/02/19	22	711.73	26.4	716.92	711.00	-4.4	4,653	-0.09%
2021/02/18	53.1	707.77	51.5	707.01	707.00	1.6	4,621	0.03%
2021/02/17	20	695.30	16.1	689.43	697.00	3.9	4,559	0.09%
2021/02/05	11.1	636.50	9.1	648.58	634.00	2	4,501	0.04%
2021/02/04	22	650.99	22	642.82	651.00	0	4,469	0.00%
2021/02/03	21.3	653.33	20	674.00	653.00	1.3	4,441	0.03%
2021/02/02	25	673.28	25	668.96	674.00	0	4,422	0.00%
2021/02/01	52	648.92	52	626.35	649.00	0	4,392	0.00%
2021/01/29	15.1	629.97	13	648.38	620.00	2.1	4,369	0.05%
2021/01/28	3	659.00	2	658.00	656.00	1	4,365	0.02%
2021/01/27	18	681.28	15	684.47	680.00	3	4,417	0.07%
2021/01/26	24.2	674.26	34	693.44	673.00	-9.8	4,405	-0.22%
2021/01/25	20.2	698.15	16	695.06	690.00	4.2	4,343	0.10%
2021/01/22	5	684.60	9	702.44	716.00	-4	4,205	-0.10%
2021/01/21	11.1	657.03	8	644.50	651.00	3.1	4,093	0.08%
2021/01/20	2	653.00	9	652.46	654.00	-7	4,065	-0.17%
2021/01/19	14	669.29	12	663.33	666.00	2	4,048	0.05%
2021/01/18	1.5	648.32	1	650.00	657.00	0.5	4,016	0.01%
2021/01/15	38.2	672.81	29	674.85	662.00	9.1	3,976	0.23%
2021/01/14	41.1	705.07	30	727.00	700.00	11.1	3,929	0.28%
2021/01/13	0	717.00	0	0.00	726.00	0	3,859	0.00%
2021/01/12	10	724.30	1	728.00	715.00	9	3,860	0.23%
2021/01/11	13	739.77	4	739.75	740.00	9	3,849	0.23%
2021/01/08	4	719.50	2	724.00	729.00	2	3,866	0.05%
2021/01/07	10	714.00	10	711.00	714.00	0	3,933	0.00%
2021/01/06	43.1	720.54	41	712.63	713.00	2.1	3,922	0.05%
2021/01/05	5.1	708.37	2	711.00	709.00	3.1	3,867	0.08%
2021/01/04	56	718.91	58	709.92	720.00	-2	3,868	-0.05%
2020/12/31	18.1	710.78	16	728.25	708.00	2.1	3,810	0.05%
2020/12/30	40	719.98	40.3	727.20	725.00	-0.3	3,761	-0.01%
2020/12/29	19	696.11	36	692.36	704.00	-17	3,628	-0.47%
2020/12/28	4	656.75	2	662.00	651.00	2	3,492	0.06%
2020/12/25	5	650.80	6	650.33	655.00	-1	3,447	-0.03%
2020/12/24	23	637.70	23	646.35	637.00	0	3,423	0.00%
2020/12/23	30	650.37	29	661.00	647.00	1	3,414	0.03%
2020/12/22	90	647.39	93	635.04	639.00	-3	3,342	-0.09%
2020/12/21	3	609.33	3.5	614.00	611.00	-0.5	3,252	-0.02%
2020/12/18	4	611.00	2	616.00	612.00	2	3,264	0.06%
2020/12/17	0	616.93	0	625.00	625.00	0	3,261	0.00%
2020/12/16	1	628.00	2	635.00	631.00	-1	3,260	-0.03%
2020/12/15	1	622.00	0.1	614.00	613.00	0.9	3,240	0.03%
2020/12/14	1	625.00	1	620.00	622.00	0	3,242	0.00%
2020/12/11	1	602.00	2	620.00	613.00	-1	3,285	-0.03%
2020/12/10	1	631.00	0	634.00	630.00	1	3,261	0.03%
2020/12/09	3	681.67	1	687.00	658.00	2	3,231	0.06%
2020/12/08	2	651.00	0	0.00	652.00	2	3,190	0.06%
2020/12/07	3	645.00	3	642.67	650.00	0	3,187	0.00%
2020/12/04	1	648.58	6.3	667.61	665.00	-5.3	3,162	-0.17%
2020/12/03	50	648.60	46	658.74	645.00	4	3,138	0.13%
2020/12/02	86	661.27	87.3	639.50	653.00	-1.3	2,995	-0.04%
2020/12/01	24	611.33	57	607.35	613.00	-33	2,805	-1.18%
2020/11/30	4	558.00	16	558.00	558.00	-12	2,582	-0.46%
2020/11/27	55.3	507.16	52	498.29	508.00	3.3	2,554	0.13%
2020/11/26	20	493.19	20	493.20	498.50	0	2,537	0.00%
2020/11/25	9	483.17	6.5	483.09	478.00	2.5	2,475	0.10%
2020/11/24	30.5	476.72	33.9	480.83	479.50	-3.5	2,441	-0.14%
2020/11/23	6.9	459.08	36.5	461.38	467.50	-29.6	2,338	-1.26%
2020/11/20	3.5	442.57	13	442.12	442.00	-9.5	2,229	-0.43%
2020/11/19	1	438.50	1	438.50	440.00	0	2,213	0.00%
2020/11/18	2	439.50	2	438.50	438.00	0	2,215	0.00%
2020/11/17	2	437.00	6.1	436.10	433.00	-4.1	2,233	-0.18%
2020/11/16	4	431.00	3.2	430.19	431.00	0.9	2,282	0.04%
2020/11/13	13	419.96	11	417.45	423.50	2	2,282	0.09%
2020/11/12	14	424.14	9	422.17	421.00	5	2,297	0.22%
2020/11/11	10	426.70	4.4	426.15	427.00	5.6	2,294	0.25%
2020/11/10	3	422.50	2	420.50	420.00	1	2,286	0.04%
2020/11/09	7	424.86	9.3	426.33	426.50	-2.3	2,280	-0.10%
2020/11/06	3.1	424.19	9.2	433.42	422.00	-6.1	2,296	-0.27%
2020/11/05	8	437.96	5	435.70	430.50	3	2,288	0.13%
2020/11/04	8	432.44	8	437.56	435.50	0	2,272	0.00%
2020/11/03	0	0.00	11	427.32	429.00	-11	2,231	-0.49%
2020/11/02	0	0.00	10	418.00	419.00	-10	2,238	-0.45%
2020/10/29	2	414.50	7.2	415.50	415.50	-5.2	2,362	-0.22%
2020/10/27	1	425.00	8	419.63	425.00	-7	2,410	-0.29%
2020/10/26	3	416.33	0	0.00	415.50	3	2,420	0.12%
2020/10/22	5	426.40	11.2	430.70	424.00	-6.2	2,691	-0.23%
2020/10/21	3	423.33	3	420.49	420.50	0	2,710	0.00%
2020/10/20	2	418.50	4.1	421.01	419.00	-2.1	2,762	-0.08%
2020/10/19	0	0.00	3	417.33	414.50	-3	2,766	-0.11%
2020/10/16	20	417.45	9	415.28	413.00	11	2,844	0.39%
2020/10/15	6	415.83	26.1	411.59	417.50	-20.1	2,863	-0.70%
2020/10/14	2	398.00	15	396.83	398.00	-13	2,770	-0.47%
2020/10/13	3	387.50	4	391.00	391.50	-1	2,792	-0.04%
2020/10/12	8	394.88	0	0.00	389.50	8	2,879	0.28%
2020/10/08	4	394.00	2	395.75	396.50	2	2,928	0.07%
2020/10/07	8	393.63	2	394.25	393.50	6	2,976	0.20%
2020/10/06	0	0.00	22	392.32	393.00	-22	3,021	-0.73%
2020/10/05	10	388.00	0	0.00	387.50	10	3,080	0.32%
2020/09/30	2	382.00	18	382.47	384.00	-16	3,178	-0.50%
2020/09/29	5	381.00	2	378.75	380.00	3	3,217	0.09%
2020/09/28	23	375.26	4	375.00	376.00	19	3,278	0.58%
2020/09/25	6	370.50	0.1	369.00	366.00	5.9	3,349	0.18%
2020/09/24	4	374.63	2	374.00	373.00	2	3,363	0.06%
2020/09/23	13.1	383.20	1	383.00	382.00	12.1	3,376	0.36%
2020/09/22	0.1	391.00	11	390.00	390.00	-10.9	3,368	-0.32%
2020/09/21	0	0.00	2	399.75	396.50	-2	3,339	-0.06%
2020/09/18	1	403.00	0	0.00	403.00	1	3,380	0.03%
2020/09/17	1	405.50	2	406.50	407.00	-1	3,427	-0.03%
2020/09/16	10	404.45	6.1	406.00	406.00	3.9	3,494	0.11%
2020/09/15	2	394.50	8.1	396.44	397.50	-6.1	3,481	-0.18%
2020/09/14	2	392.25	3	393.33	391.50	-1	3,544	-0.03%
2020/09/11	2	391.00	0	0.00	391.50	2	3,578	0.06%
2020/09/10	4	393.25	0	0.00	394.50	4	3,611	0.11%
2020/09/09	7	390.86	6	394.33	392.50	1	3,637	0.03%
2020/09/08	0	0.00	5	397.00	396.50	-5	3,652	-0.14%
2020/09/07	1.1	397.14	3.1	393.83	392.50	-2	3,695	-0.05%
2020/09/04	0	0.00	1.1	393.46	397.50	-1.1	3,745	-0.03%
2020/09/03	1.4	395.00	1	394.00	394.50	0.4	3,754	0.01%
2020/09/02	6	392.67	1	392.50	393.50	5	3,850	0.13%
2020/09/01	3.2	390.00	3	390.33	393.50	0.2	4,020	0.00%
2020/08/31	2	397.25	2.1	393.07	394.00	-0.1	4,066	0.00%
2020/08/28	7	392.86	5	391.50	395.00	2	4,094	0.05%
2020/08/27	4	400.88	3	399.00	399.00	1	4,123	0.02%
2020/08/26	2	389.50	0	0.00	393.00	2	4,182	0.05%
2020/08/25	4	389.13	4	391.38	388.50	0	4,196	0.00%
2020/08/24	2	387.25	2	388.50	388.00	0	4,212	0.00%
2020/08/21	4	386.88	1	387.00	390.50	3	4,232	0.07%
2020/08/20	11	380.82	6.1	373.34	379.50	4.9	4,224	0.12%
2020/08/19	0	0.00	1	399.50	399.00	-1	4,154	-0.02%
2020/08/18	0	0.00	3	409.33	408.00	-3	4,196	-0.07%
2020/08/14	4	410.63	1	409.50	412.00	3	4,240	0.07%
2020/08/13	2.1	410.43	6	409.50	409.00	-3.9	4,264	-0.09%
2020/08/12	3	409.33	1	411.00	409.00	2	4,273	0.05%
2020/08/11	3	417.67	2	417.75	415.50	1	4,280	0.02%
2020/08/10	14	416.57	3	416.67	412.50	11	4,302	0.26%
2020/08/07	9	421.50	0	0.00	420.50	9	4,324	0.21%
2020/08/06	2	429.51	7	429.07	430.00	-5	4,316	-0.11%
2020/08/05	15	432.83	21	436.14	425.50	-6	4,355	-0.14%
2020/08/04	5	419.38	4	417.13	428.00	1	4,305	0.02%
2020/08/03	5	417.80	3	416.00	413.50	2	4,341	0.05%
2020/07/31	2	421.75	1	424.00	421.50	1	4,360	0.02%
2020/07/30	7	428.00	2	428.50	428.00	5	4,473	0.11%
2020/07/29	5	430.28	1	428.00	428.00	4	4,587	0.09%
2020/07/28	17.1	428.31	12	430.42	425.50	5.1	4,602	0.11%
2020/07/27	7.3	419.67	28	418.29	418.00	-20.7	4,546	-0.46%
2020/07/24	13	413.12	10	416.60	408.00	3	4,543	0.07%
2020/07/23	16	417.09	2	415.50	415.00	14	4,553	0.31%
2020/07/22	19.1	416.89	29	419.52	420.00	-9.9	4,573	-0.22%
2020/07/21	16	411.03	26	405.69	409.50	-10	4,560	-0.22%
2020/07/20	0	0.00	2	389.75	394.50	-2	4,516	-0.04%
2020/07/17	16	394.72	3	391.67	387.00	13	4,499	0.29%
2020/07/16	38	399.03	11	400.45	391.50	27	4,543	0.59%
2020/07/15	2	433.00	8	433.50	426.00	-6	4,482	-0.13%
2020/07/14	10	432.15	5	433.30	430.00	5	4,503	0.11%
2020/07/13	16.1	430.39	18	432.72	436.00	-1.9	4,493	-0.04%
2020/07/10	3	428.83	16	423.66	423.00	-13	4,516	-0.29%
2020/07/09	14	435.82	16	435.72	433.50	-2	4,514	-0.04%
2020/07/08	7	425.93	10	425.30	427.00	-3	4,447	-0.07%
2020/07/07	5	428.80	17	431.56	425.00	-12	4,443	-0.27%
2020/07/06	23	423.89	15	421.87	428.00	8	4,503	0.18%
2020/07/03	4	409.25	2	410.25	410.50	2	4,519	0.04%
2020/07/02	8	410.56	25	411.56	412.00	-17	4,596	-0.37%
2020/07/01	1	406.50	2	409.75	410.00	-1	4,633	-0.02%
2020/06/30	2	401.25	12	400.71	403.00	-10	4,656	-0.21%
2020/06/29	3	400.67	4	400.25	397.00	-1	4,715	-0.02%
2020/06/24	1	406.52	12	409.83	406.50	-11	4,710	-0.23%
2020/06/23	12	408.25	8	407.81	405.50	4	4,763	0.08%
2020/06/22	19	403.32	4	404.50	403.00	15	4,786	0.31%
2020/06/19	9	401.17	18	402.89	402.50	-9	4,875	-0.18%
2020/06/18	7	391.21	25	395.76	396.50	-18	4,929	-0.37%
2020/06/17	15	391.00	14	389.64	387.50	1	4,976	0.02%
2020/06/16	10	389.20	2	389.75	390.00	8	5,072	0.16%
2020/06/15	3	385.50	0	0.00	381.00	3	5,268	0.06%
2020/06/12	16	380.59	7	380.64	383.50	9	5,373	0.17%
2020/06/11	8	392.38	6	389.67	388.50	2	5,456	0.04%
2020/06/10	4	400.00	3	399.17	401.50	1	5,499	0.02%
2020/06/09	27	401.09	13	399.96	398.00	14	5,716	0.24%
2020/06/08	34	398.60	67	396.07	401.00	-33	5,774	-0.57%
2020/06/05	5	383.40	14	383.75	383.50	-9	5,697	-0.16%
2020/06/04	4	379.88	3	380.00	378.00	1	5,738	0.02%
2020/06/03	5	380.60	2	379.00	378.00	3	5,814	0.05%
2020/06/02	8	377.81	6	375.83	377.00	2	5,815	0.03%
2020/06/01	9.1	366.40	11	366.91	366.00	-1.9	5,800	-0.03%
2020/05/29	8	363.50	2	363.25	361.50	6	5,829	0.10%
2020/05/28	15	365.77	9	366.22	367.00	6	5,852	0.10%
2020/05/27	3	363.67	2	366.75	361.50	1	5,925	0.02%
2020/05/26	1	364.50	38	365.97	364.00	-37	6,004	-0.62%
2020/05/25	24	359.15	3	362.17	365.00	21	6,148	0.34%
2020/05/21	3	373.50	3	376.00	375.00	0	6,225	0.00%
2020/05/20	0	0.00	2	370.50	368.50	-2	6,274	-0.03%
2020/05/19	2	373.00	4	373.75	373.00	-2	6,329	-0.03%
2020/05/18	9	369.33	9	372.06	368.00	0	6,433	0.00%
2020/05/15	2	374.00	3	368.67	370.00	-1	6,485	-0.02%
2020/05/14	10	379.05	8	376.31	372.50	2	6,560	0.03%
2020/05/13	7	383.07	4	384.13	383.00	3	6,654	0.05%
2020/05/12	5	387.30	7	386.36	382.50	-2	6,665	-0.03%
2020/05/11	7	385.57	11	385.14	386.00	-4	6,641	-0.06%
2020/05/08	13	387.12	6	386.33	381.00	7	6,642	0.11%
2020/05/07	11	381.82	9	382.33	381.00	2	6,617	0.03%
2020/05/06	31	382.52	15	381.73	382.00	16	6,631	0.24%
2020/05/05	7	389.07	37	390.03	391.50	-30	6,595	-0.45%
2020/05/04	20	378.20	4	379.63	380.50	16	6,582	0.24%
2020/04/30	12.1	376.53	15	383.37	385.00	-2.9	6,630	-0.04%
2020/04/29	7	370.14	3	368.00	368.00	4	6,583	0.06%
2020/04/28	12	367.88	10	368.95	371.00	2	6,593	0.03%
2020/04/27	38	361.00	5	362.60	364.50	33	6,670	0.49%
2020/04/24	15	365.13	8	362.81	360.00	7	6,663	0.11%
2020/04/23	5.1	374.33	1	371.00	371.00	4.1	6,677	0.06%
2020/04/22	14	369.25	14	367.89	372.00	0	6,738	0.00%
2020/04/21	8	380.56	12	375.25	370.00	-4	6,929	-0.06%
2020/04/20	1	380.00	2	381.74	379.50	-1	6,997	-0.01%
2020/04/17	16.1	379.75	11	379.09	379.50	5.1	7,046	0.07%
2020/04/16	4	375.63	3	377.83	375.50	1	7,000	0.01%
2020/04/15	10	375.30	16	378.00	378.50	-6	7,011	-0.09%
2020/04/14	14	374.07	2	370.75	372.50	12	6,994	0.17%
2020/04/13	6	368.75	1	363.50	363.00	5	7,004	0.07%
2020/04/10	6	367.00	3	366.00	369.00	3	7,012	0.04%
2020/04/09	21	373.62	24	374.27	367.00	-3	7,127	-0.04%
2020/04/08	17	364.76	18	367.47	374.00	-1	7,101	-0.01%
2020/04/07	17.1	360.04	25	359.02	359.50	-7.9	7,041	-0.11%
2020/04/06	10	344.60	11	346.05	353.00	-1	6,954	-0.01%
2020/04/01	6	337.08	4	338.50	338.50	2	6,890	0.03%
2020/03/31	8	344.50	6	341.75	341.00	2	6,866	0.03%
2020/03/30	4	339.75	4	334.88	344.00	0	6,917	0.00%
2020/03/27	10	352.95	7	346.21	344.00	3	6,900	0.04%
2020/03/26	14	344.89	18	345.08	351.50	-4	6,814	-0.06%
2020/03/25	26	348.69	29	350.14	342.00	-3	6,754	-0.04%
2020/03/24	16	339.69	21	338.69	334.50	-5	6,678	-0.07%
2020/03/23	20	330.70	13	328.73	321.00	7	6,657	0.11%
2020/03/20	23	334.87	14	333.82	342.50	9	6,615	0.14%
2020/03/19	27	300.46	22	305.36	311.50	5	6,575	0.08%
2020/03/18	28	325.32	22	327.55	319.00	6	6,404	0.09%
2020/03/17	6	316.67	6.1	321.13	318.00	-0.1	6,347	0.00%
2020/03/16	27	337.96	17	340.35	322.00	10	6,253	0.16%
2020/03/13	25	341.74	20	341.58	354.00	5	6,193	0.08%
2020/03/12	16	356.00	38	357.67	368.00	-22	5,981	-0.37%
2020/03/11	16	380.88	8	380.25	372.00	8	5,906	0.14%
2020/03/10	18	375.19	18	373.25	379.00	0	5,946	0.00%
2020/03/09	15	384.23	20.1	389.43	377.00	-5.1	5,940	-0.09%
2020/03/06	6	409.50	3.1	407.72	407.00	2.9	5,841	0.05%
2020/03/05	2	419.50	2	421.75	420.00	0	5,826	0.00%
2020/03/04	5	411.10	7.1	411.79	410.00	-2.1	5,790	-0.04%
2020/03/03	11	421.90	5	418.70	417.00	6	5,765	0.10%
2020/03/02	19	408.00	16	409.91	411.00	3	5,732	0.05%
2020/02/27	15	419.50	16.1	417.50	409.50	-1.1	5,656	-0.02%
2020/02/26	18	433.33	7.2	433.11	427.00	10.8	5,567	0.19%
2020/02/25	8	447.44	7	449.14	451.00	1	5,423	0.02%
2020/02/24	5	458.10	1	463.00	455.00	4	5,417	0.07%
2020/02/21	4	452.75	5	456.00	459.50	-1	5,379	-0.02%
2020/02/20	3	457.01	2	455.75	456.00	1	5,359	0.02%
2020/02/19	15	452.23	9	451.17	454.00	6	5,293	0.11%
2020/02/18	1	450.50	8.1	444.09	437.00	-7.1	5,200	-0.14%
2020/02/17	9	452.60	8	450.50	449.50	1	5,121	0.02%
2020/02/14	12	439.92	31	438.05	447.50	-19	5,047	-0.38%
2020/02/13	11	428.23	1	430.50	425.50	10	4,946	0.20%
2020/02/12	2	428.75	9	429.22	429.00	-7	5,020	-0.14%
2020/02/11	8	420.88	9	422.22	423.00	-1	5,172	-0.02%
2020/02/10	12	415.88	10	417.10	414.50	2	5,237	0.04%
2020/02/07	11	421.05	14	422.46	418.00	-3	5,335	-0.06%
2020/02/06	21	431.38	13	426.38	428.00	8	5,509	0.15%
2020/02/05	22.1	434.01	26	434.31	431.50	-4	5,438	-0.07%
2020/02/04	17	422.09	17	428.15	430.00	0	5,368	0.00%
2020/02/03	15	407.27	13	402.04	418.00	2	5,338	0.04%
2020/01/31	11	398.68	14	396.86	400.00	-3	5,282	-0.06%
2020/01/30	12	394.13	10.1	394.09	386.00	1.9	5,304	0.04%
2020/01/20	3	421.67	2	424.00	420.00	1	5,222	0.02%
2020/01/17	3	424.50	11	426.59	422.00	-8	5,236	-0.15%
2020/01/16	11.1	416.75	11	419.27	425.00	0.1	5,194	0.00%
2020/01/15	32.1	419.80	31	419.77	417.00	1.1	5,209	0.02%
2020/01/14	12.1	406.31	21	406.79	410.00	-8.9	5,117	-0.17%
2020/01/13	3	385.50	3	387.17	396.00	0	5,176	0.00%
2020/01/10	3	384.33	1	386.50	379.00	2	5,222	0.04%
2020/01/09	1.1	380.98	8	379.44	379.50	-6.9	5,237	-0.13%
2020/01/08	10	373.45	16	371.25	372.00	-6	5,309	-0.11%
2020/01/07	11	378.73	5	376.50	375.00	6	5,519	0.11%
2020/01/06	6	388.92	6	387.67	385.00	0	5,665	0.00%
2020/01/03	23.1	399.02	23	398.67	394.50	0.1	5,679	0.00%
2020/01/02	18	391.19	23	395.89	399.00	-5	5,578	-0.09%
2019/12/31	8	382.13	6	382.92	382.50	2	5,508	0.04%
2019/12/30	2	390.00	1	389.00	388.00	1	5,516	0.02%
2019/12/27	2	388.75	2	389.50	387.50	0	5,587	0.00%
2019/12/26	5	389.70	2	388.25	386.50	3	5,625	0.05%
2019/12/25	29.1	389.59	25	389.54	388.00	4.1	5,680	0.07%
2019/12/24	7	378.14	2	378.00	379.00	5	5,599	0.09%
2019/12/23	3	375.68	12	375.25	376.50	-9	5,628	-0.16%
2019/12/20	12	375.75	0.2	371.00	372.00	11.8	5,644	0.21%
2019/12/19	1	374.50	7	375.29	372.50	-6	5,667	-0.11%
2019/12/18	6.1	384.13	8	384.69	380.00	-1.9	5,653	-0.03%
2019/12/17	5	379.80	19	382.34	379.00	-14	5,595	-0.25%
2019/12/16	12	380.42	18	379.86	379.50	-6	5,638	-0.11%
2019/12/13	1	369.00	0	0.00	370.00	1	5,588	0.02%
2019/12/12	16	372.41	25	368.40	367.50	-9	5,572	-0.16%
2019/12/11	15	365.80	20	363.95	364.50	-5	5,508	-0.09%
2019/12/10	12	362.58	14	358.64	364.00	-2	5,490	-0.04%
2019/12/09	6	359.08	8	361.38	361.50	-2	5,467	-0.04%
2019/12/06	4	360.63	3	360.50	363.00	1	5,465	0.02%
2019/12/05	5.1	359.79	7	359.93	360.00	-1.9	5,424	-0.03%
2019/12/04	14	347.75	31	350.63	351.00	-17	5,334	-0.32%
2019/12/03	12	339.33	10	341.00	341.00	2	5,302	0.04%
2019/12/02	11	332.55	0	0.00	341.50	11	5,301	0.21%
2019/11/29	2	335.00	3	334.00	331.00	-1	5,290	-0.02%
2019/11/28	10	341.50	5	339.60	338.00	5	5,285	0.09%
2019/11/27	3	341.83	0	0.00	341.00	3	5,343	0.06%
2019/11/26	19	343.05	18	341.42	341.00	1	5,353	0.02%
2019/11/25	26	338.56	27	338.11	337.50	-1	5,363	-0.02%
2019/11/22	12	339.13	3	336.67	335.50	9	5,393	0.17%
2019/11/21	7	335.43	19	331.13	337.50	-12	5,429	-0.22%
2019/11/20	7	334.79	6	337.25	333.50	1	5,377	0.02%
2019/11/19	6	340.67	6	342.17	340.50	0	5,349	0.00%
2019/11/18	6	347.17	5	344.90	347.00	1	5,339	0.02%
2019/11/15	7	343.64	6	346.08	343.00	1	5,428	0.02%
2019/11/14	2	344.00	12	345.46	345.50	-10	5,550	-0.18%
2019/11/13	6	347.50	9	346.17	349.00	-3	5,600	-0.05%
2019/11/12	3	345.83	5	346.80	350.00	-2	5,628	-0.04%
2019/11/11	45	347.93	22	346.39	342.00	23	5,664	0.41%
2019/11/08	25	365.98	31	366.77	363.00	-6	5,592	-0.11%
2019/11/07	23	378.33	27	379.59	379.50	-4	5,462	-0.07%
2019/11/06	44	387.28	33	385.70	384.00	11	5,542	0.20%
2019/11/05	20	379.55	88	379.93	385.50	-68	5,583	-1.22%
2019/11/04	18.1	369.03	13	369.00	366.50	5.1	5,416	0.09%
2019/11/01	19	367.26	12	368.00	370.00	7	5,408	0.13%
2019/10/31	28	369.63	12	366.67	365.00	16	5,431	0.29%
2019/10/30	25	377.74	15	375.70	374.00	10	5,368	0.19%
2019/10/29	14	377.07	13	377.54	382.00	1	5,347	0.02%
2019/10/28	8	374.63	22.2	374.35	375.00	-14.2	5,297	-0.27%
2019/10/25	7	367.43	5	368.10	366.00	2	5,258	0.04%
2019/10/24	9	366.11	4	364.38	364.00	5	5,220	0.10%
2019/10/23	33	367.39	12	364.08	362.00	21	5,266	0.40%
2019/10/22	13	377.92	3	378.00	372.00	10	5,250	0.19%
2019/10/21	17	374.85	30	374.07	377.00	-13	5,166	-0.25%
2019/10/18	13	368.54	36	369.14	367.00	-23	4,990	-0.46%
2019/10/17	22	362.66	3	361.50	362.00	19	4,921	0.39%
2019/10/16	18	362.67	12	358.67	358.50	6	4,923	0.12%
2019/10/15	31	366.82	68	368.13	364.00	-37	4,928	-0.75%
2019/10/14	34	349.04	41.1	355.64	357.50	-7.1	4,754	-0.15%
2019/10/09	7	322.57	12	325.25	325.00	-5	4,605	-0.11%
2019/10/08	5	323.80	9	321.50	321.00	-4	4,591	-0.09%
2019/10/07	3	329.00	7	330.14	327.00	-4	4,644	-0.09%
2019/10/04	2	329.00	2	326.75	326.50	0	4,663	0.00%
2019/10/03	7	325.93	23	321.17	326.50	-16	4,673	-0.34%
2019/10/02	12	319.96	26	317.96	319.50	-14	4,638	-0.30%
2019/10/01	1	317.00	1	315.00	316.50	0	4,618	0.00%
2019/09/27	13	307.69	5	309.10	314.00	8	4,599	0.17%
2019/09/26	3	318.17	12	312.83	310.00	-9	4,618	-0.19%
2019/09/25	0	0.00	2	310.00	316.50	-2	4,620	-0.04%
2019/09/24	16	317.75	5	316.90	311.50	11	4,682	0.23%
2019/09/23	1	315.00	6	315.92	317.00	-5	4,656	-0.11%
2019/09/20	20	312.78	17	312.21	312.50	3	4,714	0.06%
2019/09/19	8	308.69	12	309.21	310.00	-4	4,742	-0.08%
2019/09/18	1	305.00	3.1	303.16	303.00	-2.1	4,839	-0.04%
2019/09/17	6	302.33	14	301.93	303.50	-8	4,843	-0.17%
2019/09/16	4	299.00	0	0.00	299.00	4	4,865	0.08%
2019/09/12	17	301.71	15	301.93	299.00	2	4,935	0.04%
2019/09/11	1	298.50	0	0.00	299.00	1	5,032	0.02%
2019/09/10	8	299.25	6	303.25	298.00	2	5,058	0.04%
2019/09/09	1	303.51	5	302.20	304.00	-4	5,097	-0.08%
2019/09/06	16	301.75	10	300.00	297.50	6	5,095	0.12%
2019/09/05	4	296.63	10	295.50	297.50	-6	5,094	-0.12%
2019/09/04	2	291.00	3	290.67	291.50	-1	5,146	-0.02%
2019/09/03	10	291.85	10	292.25	286.50	0	5,184	0.00%
2019/09/02	10	290.40	5	290.80	291.00	5	5,240	0.10%
2019/08/30	27	290.91	4	289.13	288.00	23	5,289	0.43%
2019/08/29	3	280.00	1	280.50	279.50	2	5,315	0.04%
2019/08/28	3	281.67	4	282.38	283.00	-1	5,345	-0.02%
2019/08/27	1	275.50	1	277.50	278.00	0	5,368	0.00%
2019/08/26	6	272.92	0	0.00	270.50	6	5,418	0.11%
2019/08/23	6	286.75	5	288.30	285.50	1	5,427	0.02%
2019/08/22	1	291.50	13	290.35	288.50	-12	5,504	-0.22%
2019/08/21	4	289.50	15	289.03	288.00	-11	5,545	-0.20%
2019/08/20	23	293.52	9	292.83	289.50	14	5,568	0.25%
2019/08/19	11	289.05	15	289.03	289.50	-4	5,540	-0.07%
2019/08/16	14	271.50	3	272.50	273.50	11	5,454	0.20%
2019/08/15	4	265.63	3	267.00	268.00	1	5,468	0.02%
2019/08/14	25	277.46	2	280.75	275.00	23	5,489	0.42%
2019/08/13	15.1	281.82	19	282.45	278.50	-3.9	5,530	-0.07%
2019/08/12	15	285.47	27	279.43	286.00	-12	5,624	-0.21%
2019/08/08	30	286.35	66	286.33	283.00	-36	5,671	-0.63%
2019/08/07	58	298.49	47	301.65	293.00	11	5,562	0.20%
2019/08/06	9	304.44	5	307.70	309.50	4	5,473	0.07%
2019/08/05	3	315.67	2	314.50	313.00	1	5,498	0.02%
2019/08/02	22.1	320.04	1	317.00	315.50	21.1	5,578	0.38%
2019/08/01	4	332.88	1	332.00	332.00	3	5,593	0.05%
2019/07/31	4	330.75	5	330.80	336.50	-1	5,749	-0.02%
2019/07/30	9	321.17	20	329.68	327.50	-11	5,758	-0.19%
2019/07/29	13	330.85	4	332.88	330.00	9	5,747	0.16%
2019/07/26	20	338.05	0	0.00	337.00	20	5,783	0.35%
2019/07/25	14	342.36	12	341.96	342.00	2	5,781	0.03%
2019/07/24	14	337.32	35	337.94	339.00	-21	5,781	-0.36%
2019/07/23	0	0.00	3	333.83	329.00	-3	5,800	-0.05%
2019/07/22	9	329.00	1	329.00	328.50	8	5,816	0.14%
2019/07/19	10	326.45	20	326.23	329.00	-10	5,869	-0.17%
2019/07/18	13	324.50	13	329.85	319.00	0	5,891	0.00%
2019/07/17	42	331.48	5	331.50	328.50	37	5,887	0.63%
2019/07/16	7	352.43	45.1	352.76	352.50	-38.1	5,870	-0.65%
2019/07/15	5	344.50	2	347.25	349.00	3	5,949	0.05%
2019/07/12	5	346.00	3	341.67	339.50	2	6,169	0.03%
2019/07/11	32	340.41	34	340.69	344.00	-2	6,224	-0.03%
2019/07/10	3	333.17	24	334.04	335.00	-21	6,222	-0.34%
2019/07/09	16	333.56	3	335.67	327.00	13	6,257	0.21%
2019/07/08	6	338.67	18	339.50	339.00	-12	6,348	-0.19%
2019/07/05	17	335.15	13	335.15	336.50	4	6,438	0.06%
2019/07/04	16	331.09	12	331.88	334.00	4	6,482	0.06%
2019/07/03	31	326.90	11	329.64	326.50	20	6,657	0.30%
2019/07/02	16	328.13	17	326.65	329.00	-1	6,696	-0.01%
2019/07/01	6	324.75	9	326.33	326.50	-3	6,742	-0.04%
2019/06/28	4	313.00	12	312.54	314.50	-8	6,806	-0.12%
2019/06/27	59	313.31	9	310.56	312.00	50	7,057	0.71%
2019/06/26	11	301.64	7	301.36	306.00	4	7,025	0.06%
2019/06/25	17	306.91	17	306.06	302.00	0	7,102	0.00%
2019/06/24	2	311.75	4	314.88	316.00	-2	6,979	-0.03%
2019/06/21	2	312.00	4	312.00	311.50	-2	6,975	-0.03%
2019/06/20	5	314.00	3	314.83	312.00	2	6,985	0.03%
2019/06/19	5	309.20	5	309.80	311.00	0	6,974	0.00%
2019/06/18	4	306.25	3	306.67	303.00	1	6,947	0.01%
2019/06/17	4	308.63	6	310.33	308.50	-2	7,039	-0.03%
2019/06/14	5	308.70	2	309.50	305.50	3	7,043	0.04%
2019/06/13	2	307.00	4	307.75	307.00	-2	7,066	-0.03%
2019/06/12	21	314.81	22	309.70	310.00	-1	7,142	-0.01%
2019/06/11	17	305.76	14	306.57	308.50	3	7,154	0.04%
2019/06/10	8	302.50	22	299.00	304.00	-14	7,170	-0.20%
2019/06/06	11	293.73	5	291.20	290.00	6	7,179	0.08%
2019/06/05	15	299.60	7	299.57	296.00	8	7,180	0.11%
2019/06/04	10	300.85	4	299.88	297.00	6	7,220	0.08%
2019/06/03	8	301.00	4	302.00	299.00	4	7,319	0.05%
2019/05/31	28	304.11	14	303.68	305.00	14	7,381	0.19%
2019/05/30	7	295.07	4	295.63	292.00	3	7,394	0.04%
2019/05/29	7	291.00	6	291.50	293.00	1	7,504	0.01%
2019/05/28	5	297.50	0	0.00	298.00	5	7,571	0.07%
2019/05/27	16	299.84	5	297.40	300.00	11	7,738	0.14%
2019/05/24	2	301.50	1	305.00	300.00	1	7,834	0.01%
2019/05/23	7	303.64	8	302.31	303.00	-1	7,892	-0.01%
2019/05/22	5	317.50	6	315.00	309.00	-1	7,976	-0.01%
2019/05/21	7	308.71	7	309.00	312.50	0	8,000	0.00%
2019/05/20	7	303.71	15	305.43	301.50	-8	8,001	-0.10%
2019/05/17	7	314.07	5	316.90	310.00	2	8,077	0.02%
2019/05/16	14	322.96	15	324.87	316.00	-1	8,134	-0.01%
2019/05/15	18	333.97	15	333.97	333.50	3	8,262	0.04%
2019/05/14	7	327.86	7	327.57	331.00	0	8,506	0.00%
2019/05/13	21	336.52	21	336.45	330.00	0	8,614	0.00%
2019/05/10	12	346.54	18	346.00	342.00	-6	8,615	-0.07%
2019/05/09	19	340.61	44	344.76	342.50	-25	8,626	-0.29%
2019/05/08	17	351.38	15	351.13	345.00	2	8,658	0.02%
2019/05/07	4	345.75	4	348.50	348.00	0	8,684	0.00%
2019/05/06	2	341.25	2	340.75	338.00	0	8,922	0.00%
2019/05/03	17	349.76	16	349.78	350.50	1	8,966	0.01%
2019/05/02	9	338.17	5	339.50	344.00	4	9,028	0.04%
2019/04/30	7	328.57	8	330.94	337.00	-1	9,132	-0.01%
2019/04/29	13	339.88	4	339.50	332.00	9	9,224	0.10%
2019/04/26	3	351.00	2	350.75	350.00	1	9,414	0.01%
2019/04/25	1	351.50	2	357.00	357.00	-1	9,504	-0.01%
2019/04/24	5.1	360.03	4	355.75	351.50	1.1	9,552	0.01%
2019/04/23	5	352.40	4	353.13	351.00	1	9,659	0.01%
2019/04/22	15	367.50	8	359.44	350.00	7	9,811	0.07%
2019/04/19	23	357.02	32	357.00	360.00	-9	9,935	-0.09%
2019/04/18	15	355.33	45	352.51	346.00	-30	10,022	-0.30%
2019/04/17	7	345.36	5	345.10	345.00	2	9,944	0.02%
2019/04/16	10	341.10	9	338.11	339.00	1	9,991	0.01%
2019/04/15	4	333.25	6	333.17	335.00	-2	10,134	-0.02%
2019/04/12	13	326.65	15	325.37	324.50	-2	10,345	-0.02%
2019/04/11	12	338.46	11	341.82	335.00	1	10,436	0.01%
2019/04/10	6	347.25	11	344.27	345.00	-5	10,425	-0.05%
2019/04/09	25	350.76	26	352.56	350.50	-1	10,552	-0.01%
2019/04/08	5	339.50	6	339.67	340.00	-1	10,527	-0.01%
2019/04/03	9	329.50	11	329.68	330.50	-2	10,551	-0.02%
2019/04/02	7	330.71	8	329.88	326.00	-1	10,601	-0.01%
2019/04/01	31	320.61	41	319.35	324.00	-10	10,630	-0.09%
2019/03/29	4	301.25	3	300.67	303.00	1	10,399	0.01%
2019/03/28	41	301.87	16	301.56	298.50	25	10,616	0.24%
2019/03/27	7	295.64	0	0.00	294.50	7	10,780	0.06%
2019/03/26	1	300.00	3	300.83	299.50	-2	10,894	-0.02%
2019/03/25	8	296.19	3.1	295.47	297.00	4.9	11,040	0.04%
2019/03/22	5	309.30	4	308.75	306.00	1	11,121	0.01%
2019/03/21	12	311.88	9	312.28	308.00	3	11,260	0.03%
2019/03/20	21	317.45	17	317.06	313.50	4	11,329	0.04%
2019/03/19	4	307.63	5	308.20	308.50	-1	11,396	-0.01%
2019/03/18	3	304.67	8.3	304.88	304.00	-5.3	11,462	-0.05%
2019/03/15	12	302.67	17	304.76	304.00	-5	11,610	-0.04%
2019/03/14	14	297.36	5	295.70	293.50	9	11,695	0.08%
2019/03/13	14	300.93	10	299.95	300.50	4	11,873	0.03%
2019/03/12	8	309.00	8	306.50	303.50	0	11,988	0.00%
2019/03/11	7	312.50	2	309.25	309.50	5	12,113	0.04%
2019/03/08	6	305.17	5	305.20	311.00	1	12,398	0.01%
2019/03/07	21	316.93	7	311.64	306.50	14	12,506	0.11%
2019/03/06	13	324.73	10	326.50	325.00	3	12,647	0.02%
2019/03/05	8	322.44	6	322.33	320.00	2	12,957	0.02%
2019/03/04	11	329.68	5	328.60	325.50	6	13,150	0.05%
2019/02/27	33	333.29	36	330.92	335.00	-3	13,118	-0.02%
2019/02/26	30	341.33	29	339.60	332.00	1	13,125	0.01%
2019/02/25	14	333.57	28	331.80	331.00	-14	13,139	-0.11%
2019/02/22	17	342.82	19.5	343.54	337.50	-2.5	13,254	-0.02%
2019/02/21	14	342.36	31	343.35	340.00	-17	13,199	-0.13%
2019/02/20	14.1	353.70	13	354.58	352.00	1.1	13,176	0.01%
2019/02/19	15.1	348.46	26	349.02	348.00	-11	13,351	-0.08%
2019/02/18	39.1	357.83	40	356.81	354.00	-1	13,400	-0.01%
2019/02/15	14	346.07	19	348.50	355.00	-5	13,390	-0.04%
2019/02/14	30	350.12	34	347.46	353.00	-4	13,391	-0.03%
2019/02/13	15	326.83	25	332.38	345.00	-10	13,300	-0.08%
2019/02/12	66	308.73	33	309.21	315.50	33	13,159	0.25%
2019/02/11	2	295.00	0	0.00	292.00	2	13,198	0.02%
2019/01/30	4	288.63	5	288.70	290.00	-1	13,395	-0.01%
2019/01/29	8	279.69	13	278.42	282.50	-5	13,435	-0.04%
2019/01/28	30	293.22	7	292.93	288.00	23	13,513	0.17%
2019/01/25	2	277.75	27	278.46	290.00	-25	13,660	-0.18%
2019/01/24	11	268.41	16	267.91	264.00	-5	13,485	-0.04%
2019/01/23	3	263.67	2	263.50	266.00	1	13,405	0.01%
2019/01/22	9	268.17	7	267.29	269.00	2	13,586	0.01%
2019/01/21	8	268.13	12	267.96	266.50	-4	13,651	-0.03%
2019/01/18	16	262.31	7	262.50	263.00	9	13,694	0.07%
2019/01/17	12	275.54	13	273.27	272.00	-1	13,546	-0.01%
2019/01/16	9	272.50	4	273.50	273.50	5	13,588	0.04%
2019/01/15	6	270.08	6	267.17	271.50	0	13,579	0.00%
2019/01/14	9	272.78	11	272.32	265.50	-2	13,566	-0.01%
2019/01/11	13	293.27	11	287.86	287.50	2	13,568	0.01%
2019/01/10	4	290.25	9	286.83	292.00	-5	13,508	-0.04%
2019/01/09	14	277.39	15	281.87	277.00	-1	13,467	-0.01%
2019/01/08	2	273.00	3	271.00	271.50	-1	13,496	-0.01%
2019/01/07	12	265.42	10	268.40	273.00	2	13,563	0.01%
2019/01/04	23	242.91	7	243.29	256.00	16	13,583	0.12%
2019/01/03	42	267.12	25	264.52	252.50	17	13,569	0.13%
2019/01/02	5	279.60	3	281.00	273.00	2	13,637	0.01%
2018/12/28	11	285.45	14	288.11	280.50	-3	13,785	-0.02%
2018/12/27	37	286.78	21	283.38	290.00	16	13,841	0.12%
2018/12/26	11	277.23	14	278.43	264.00	-3	13,798	-0.02%
2018/12/25	14	276.68	25	275.62	275.50	-11	13,869	-0.08%
2018/12/24	37	287.77	40	288.86	290.00	-3	13,824	-0.02%
2018/12/22	14	291.64	12	292.63	295.00	2	13,767	0.01%
2018/12/21	35	291.10	35	290.84	298.00	0	13,950	0.00%
2018/12/20	39	299.10	31	298.92	294.00	8	13,820	0.06%
2018/12/19	27	318.22	19	318.71	313.50	8	13,677	0.06%
2018/12/18	37	321.15	71	322.51	317.50	-34	13,885	-0.24%
2018/12/17	37	315.61	43	318.97	324.00	-6	13,954	-0.04%
2018/12/14	28	315.32	22	314.98	315.00	6	13,977	0.04%
2018/12/13	33	327.39	9	326.44	328.00	24	13,889	0.17%
2018/12/12	28	329.57	17	328.88	330.00	11	13,877	0.08%
2018/12/11	9	320.50	9	321.22	315.50	0	13,873	0.00%
2018/12/10	17	310.76	17	310.21	316.50	0	13,931	0.00%
2018/12/07	21	325.05	21	326.60	323.50	0	13,904	0.00%
2018/12/06	29	336.33	31	325.15	319.50	-2	13,948	-0.01%
2018/12/05	33	348.38	36	347.76	346.00	-3	13,847	-0.02%
2018/12/04	19	362.34	33	362.08	361.50	-14	13,889	-0.10%
2018/12/03	41	381.63	38	387.67	375.00	3	13,917	0.02%
2018/11/30	14	360.86	13	362.65	366.00	1	13,691	0.01%
2018/11/29	40	356.83	25	357.04	356.00	15	13,528	0.11%
2018/11/28	21	344.67	24	342.85	344.50	-3	13,391	-0.02%
2018/11/27	21	317.29	35	319.80	334.00	-14	13,129	-0.11%
2018/11/26	12	303.92	16	303.03	304.00	-4	12,935	-0.03%
2018/11/23	33	301.53	27	301.22	295.00	6	12,923	0.05%
2018/11/22	18	304.64	29	304.09	299.50	-11	12,835	-0.09%
2018/11/21	38	304.64	40	304.73	312.00	-2	12,672	-0.02%
2018/11/20	6	294.67	9	295.94	295.50	-3	12,488	-0.02%
2018/11/19	21	291.86	10	293.50	296.00	11	12,557	0.09%
2018/11/16	25	303.66	25	302.18	292.00	0	12,504	0.00%
2018/11/15	16	296.72	16	297.56	302.00	0	12,368	0.00%
2018/11/14	23	297.35	28	296.82	294.00	-5	12,369	-0.04%
2018/11/13	22	289.91	22	289.59	294.50	0	12,439	0.00%
2018/11/12	34	292.38	32	291.16	297.00	2	12,329	0.02%
2018/11/09	19	292.53	23	293.09	294.00	-4	12,298	-0.03%
2018/11/08	30	303.38	30	300.95	292.50	0	12,225	0.00%
2018/11/07	18	291.72	29	289.78	296.50	-11	12,146	-0.09%
2018/11/06	15	288.07	17	286.82	278.00	-2	11,990	-0.02%
2018/11/05	12	290.42	14	290.29	299.00	-2	11,952	-0.02%
2018/11/02	23	286.96	20	288.43	287.00	3	11,943	0.03%
2018/11/01	5	268.80	8	268.25	270.00	-3	11,716	-0.03%
2018/10/31	3	245.50	2	245.50	245.50	1	11,649	0.01%
2018/10/30	33	220.17	24	219.75	223.50	9	11,666	0.08%
2018/10/29	23	214.11	17.1	207.08	220.50	5.9	11,469	0.05%
2018/10/26	32	209.73	30	208.57	200.50	2	11,380	0.02%
2018/10/25	8	219.56	5	216.50	214.50	3	11,212	0.03%
2018/10/24	8	242.69	25	241.94	238.00	-17	11,080	-0.15%
2018/10/23	12	248.83	9	248.94	245.50	3	10,927	0.03%
2018/10/22	29	247.81	23	247.17	257.00	6	10,839	0.06%
2018/10/19	19	250.53	15	251.83	246.50	4	10,748	0.04%
2018/10/18	24	271.69	23	268.89	265.00	1	10,581	0.01%
2018/10/17	6	266.00	45	267.02	269.50	-39	10,438	-0.37%
2018/10/16	15	269.03	11	267.64	258.50	4	10,298	0.04%
2018/10/15	22	257.20	15	259.23	262.50	7	10,177	0.07%
2018/10/12	37	255.11	23	255.57	260.00	14	10,046	0.14%
2018/10/11	19	247.58	23	248.80	246.50	-4	9,807	-0.04%
2018/10/09	37	252.47	42	256.58	267.00	-5	9,571	-0.05%
2018/10/08	28	261.54	21	257.74	253.00	7	9,293	0.08%
2018/10/05	23	282.63	15	283.93	275.00	8	9,026	0.09%
2018/10/04	26	308.25	15	308.30	304.50	11	8,783	0.13%
2018/10/03	22	319.30	12	315.63	312.50	10	8,652	0.12%
2018/10/02	39	336.71	6	335.75	333.50	33	8,538	0.39%
2018/10/01	8	333.81	7	334.79	339.00	1	8,544	0.01%
2018/09/28	19	337.11	32	332.86	336.50	-13	8,532	-0.15%
2018/09/27	17	330.21	23	334.26	320.00	-6	8,366	-0.07%
2018/09/26	15	343.33	15	343.77	344.00	0	8,331	0.00%
2018/09/25	42	349.81	46	343.55	348.50	-4	8,202	-0.05%
2018/09/21	13	318.19	22	321.52	331.50	-9	7,889	-0.11%
2018/09/20	31	299.98	24	299.81	301.50	7	7,700	0.09%
2018/09/19	28	298.48	35	297.66	291.50	-7	7,583	-0.09%
2018/09/18	13	293.88	14	296.57	291.50	-1	7,552	-0.01%
2018/09/17	38	311.67	32	309.33	306.00	6	7,493	0.08%
2018/09/14	36	304.29	40	299.71	314.00	-4	7,337	-0.05%
2018/09/13	22	293.89	18	291.58	285.50	4	7,191	0.06%
2018/09/12	21	299.17	23	301.65	294.00	-2	7,042	-0.03%
2018/09/11	21	308.67	27	306.74	314.50	-6	6,854	-0.09%
2018/09/10	24	310.25	24	308.92	301.00	0	6,685	0.00%
2018/09/07	25	350.76	25	356.14	334.00	0	6,490	0.00%
2018/09/06	14	358.00	12	359.46	364.50	2	6,290	0.03%
2018/09/05	10	356.00	14	354.07	352.00	-4	6,239	-0.06%
2018/09/04	33	348.86	29	348.36	354.00	4	6,213	0.06%
2018/09/03	27.1	364.37	31	369.15	355.00	-3.9	6,117	-0.06%
2018/08/31	24	393.35	19	393.50	392.00	5	6,010	0.08%
2018/08/30	35	408.03	27	408.06	405.50	8	5,953	0.13%
2018/08/29	13	385.23	11	387.91	394.00	2	5,874	0.03%
2018/08/28	7	387.43	5	391.90	384.00	2	5,878	0.03%
2018/08/27	7	381.93	22	383.41	389.00	-15	5,845	-0.26%
2018/08/24	25	370.48	23	372.41	368.00	2	5,848	0.03%
2018/08/23	12	383.92	13	384.19	387.50	-1	5,850	-0.02%
2018/08/22	34	384.46	26	385.83	382.00	8	5,934	0.13%
2018/08/21	16	383.09	26	381.85	393.00	-10	5,884	-0.17%
2018/08/20	34	367.99	29.8	363.14	366.00	4.2	5,792	0.07%
2018/08/17	18	402.44	19	399.68	393.50	-1	5,632	-0.02%
2018/08/16	19	401.53	16	390.47	409.50	3	5,620	0.05%
2018/08/15	14	403.32	10	404.95	399.50	4	5,601	0.07%
2018/08/14	22	406.52	20	402.03	419.00	2	5,582	0.04%
2018/08/13	25	416.70	19.1	421.25	404.50	5.9	5,472	0.11%
2018/08/10	23	444.33	30	445.23	449.00	-7	5,458	-0.13%
2018/08/09	36	451.08	24	451.63	438.00	12	5,486	0.22%
2018/08/08	14	477.07	16	476.25	464.50	-2	5,522	-0.04%
2018/08/07	22	498.73	7	497.71	505.00	15	5,553	0.27%
2018/08/06	15	480.70	13	478.42	485.50	2	5,681	0.04%
2018/08/03	14	469.00	9	470.39	475.00	5	5,806	0.09%
2018/08/02	8	475.13	15	477.30	479.00	-7	5,715	-0.12%
2018/08/01	21	501.74	12	502.67	504.00	9	5,685	0.16%
2018/07/31	4	523.75	4	521.25	517.00	0	5,673	0.00%
2018/07/30	7	521.29	4	527.25	523.00	3	5,675	0.05%
2018/07/27	2	530.50	2	532.50	541.00	0	5,696	0.00%
2018/07/26	8	540.38	7	541.43	536.00	1	5,742	0.02%
2018/07/25	0	0.00	9	522.67	530.00	-9	5,681	-0.16%
2018/07/24	2	511.00	8	502.88	513.00	-6	5,654	-0.11%
2018/07/23	1	486.00	2	492.25	498.00	-1	5,649	-0.02%
2018/07/20	11	526.91	5	520.40	511.00	6	5,609	0.11%
2018/07/19	16	514.50	24	528.04	534.00	-8	5,531	-0.14%
2018/07/18	0	0.00	2	503.50	504.00	-2	5,504	-0.04%
2018/07/17	0	0.00	7	505.00	500.00	-7	5,495	-0.13%
2018/07/16	1	518.00	2	522.00	520.00	-1	5,490	-0.02%
2018/07/13	1	522.00	2	515.50	512.00	-1	5,569	-0.02%
2018/07/11	1	509.00	0	0.00	514.00	1	5,616	0.02%
2018/07/10	3	523.67	4	523.00	521.00	-1	5,676	-0.02%
2018/07/09	19.1	513.11	24	515.42	513.00	-4.9	5,778	-0.08%
2018/07/06	1	465.00	3	473.17	493.50	-2	5,705	-0.04%
2018/07/05	2	450.50	1	458.00	449.00	1	5,618	0.02%
2018/07/04	13	467.92	10	454.65	455.00	3	5,605	0.05%
2018/07/03	11	483.09	10	488.25	485.50	1	5,552	0.02%
2018/07/02	9	494.22	5	488.80	482.00	4	5,554	0.07%
2018/06/29	8	500.44	6	502.67	507.00	2	5,526	0.04%
2018/06/28	5	524.00	7	520.00	505.00	-2	5,486	-0.04%
2018/06/27	13	521.46	18	520.94	528.00	-5	5,472	-0.09%
2018/06/26	19	510.68	16	512.31	501.00	3	5,420	0.06%
2018/06/25	5	488.90	3	489.33	490.50	2	5,367	0.04%
2018/06/22	1	499.00	0	0.00	492.00	1	5,387	0.02%
2018/06/21	4	511.75	4	515.25	514.00	0	5,355	0.00%
2018/06/20	9	492.78	46	499.17	491.50	-37	5,376	-0.69%
2018/06/19	6	515.83	1	505.00	505.00	5	5,417	0.09%
2018/06/15	2	527.00	2	519.00	519.00	0	5,434	0.00%
2018/06/14	8	521.00	17	522.66	529.00	-9	5,431	-0.17%
2018/06/13	10	523.00	4	525.00	516.00	6	5,460	0.11%
2018/06/12	8	558.75	10	555.00	546.00	-2	5,540	-0.04%
2018/06/11	9	550.00	12	548.75	551.00	-3	5,489	-0.05%
2018/06/08	6	537.83	3	540.00	542.00	3	5,448	0.06%
2018/06/07	5	565.80	6	563.50	554.00	-1	5,420	-0.02%
2018/06/06	9	570.33	8	568.50	567.00	1	5,440	0.02%
2018/06/05	6	557.67	10	553.00	560.00	-4	5,434	-0.07%
2018/06/04	10	566.10	8	569.13	564.00	2	5,369	0.04%
2018/06/01	21	583.71	15	578.60	571.00	6	5,380	0.11%
2018/05/31	58	630.59	23	629.52	593.00	35	5,309	0.66%
2018/05/30	39	600.51	55	609.58	621.00	-16	5,183	-0.31%
2018/05/29	28	588.75	29	587.83	584.00	-1	5,073	-0.02%
2018/05/28	19.6	582.02	32	580.28	575.00	-12.4	5,012	-0.25%
2018/05/25	11	561.18	36	563.19	568.00	-25	4,972	-0.50%
2018/05/24	10	538.90	6	538.33	544.00	4	4,904	0.08%
2018/05/23	35	542.71	23	545.78	538.00	12	4,852	0.25%
2018/05/22	15	553.87	24	550.04	542.00	-9	4,766	-0.19%
2018/05/21	14	561.79	9	561.78	561.00	5	4,740	0.11%
2018/05/18	27	560.63	12	561.58	561.00	15	4,711	0.32%
2018/05/17	21	566.05	9	573.22	560.00	12	4,688	0.26%
2018/05/16	74	604.43	42	614.74	580.00	32	4,606	0.69%
2018/05/15	31	588.74	86	594.28	580.00	-55	4,474	-1.23%
2018/05/14	63	560.14	41	575.83	583.00	22	4,405	0.50%
2018/05/11	32	521.47	51	529.37	530.00	-19	4,252	-0.45%
2018/05/10	10	499.65	13	500.50	500.00	-3	4,107	-0.07%
2018/05/09	23	513.67	38	505.12	500.00	-15	4,106	-0.37%
2018/05/08	64	505.02	16	502.72	497.00	48	4,061	1.18%
2018/05/07	5	483.60	33.1	477.76	490.50	-28.1	4,035	-0.70%
2018/05/04	15	482.83	14	479.54	474.00	1	4,039	0.02%
2018/05/03	11	504.45	13	506.04	491.00	-2	4,058	-0.05%
2018/05/02	3	490.33	9	490.28	492.50	-6	4,034	-0.15%
2018/04/30	4	481.63	3	484.83	483.00	1	4,050	0.02%
2018/04/27	4	487.00	14	485.71	488.00	-10	4,112	-0.24%
2018/04/26	7	482.93	9	486.56	477.50	-2	4,229	-0.05%
2018/04/25	6	477.25	9	477.28	475.50	-3	4,248	-0.07%
2018/04/24	15	484.90	7	491.29	475.00	8	4,281	0.19%
2018/04/23	9	512.44	9	513.22	508.00	0	4,248	0.00%
2018/04/20	10.1	515.35	10	517.00	508.00	0.1	4,268	0.00%
2018/04/19	15	535.07	12	537.22	523.00	3	4,248	0.07%
2018/04/18	14	514.71	11	515.18	520.00	3	4,163	0.07%
2018/04/17	7	512.00	3	509.67	505.00	4	4,186	0.10%
2018/04/16	5	514.40	12.1	516.02	519.00	-7.1	4,225	-0.17%
2018/04/13	13	495.12	13	495.96	493.00	0	4,196	0.00%
2018/04/12	3	470.33	10	470.30	475.00	-7	4,055	-0.17%
2018/04/11	3	468.50	6	468.25	465.00	-3	4,120	-0.07%
2018/04/10	6	467.63	4	467.63	458.50	2	4,164	0.05%
2018/04/09	2	466.75	5.1	467.94	472.00	-3.1	4,251	-0.07%
2018/04/03	5	450.10	10.2	456.25	464.00	-5.2	4,209	-0.12%
2018/04/02	18	447.48	16	447.91	449.50	2	4,213	0.05%
2018/03/31	9	460.89	7	457.79	455.00	2	4,237	0.05%
2018/03/30	5	470.40	5	469.00	470.00	0	4,282	0.00%
2018/03/29	9	469.44	8	466.38	463.50	1	4,333	0.02%
2018/03/28	4	463.75	5	462.90	464.00	-1	4,310	-0.02%
2018/03/27	31	467.85	2.1	470.10	472.00	28.9	4,289	0.67%
2018/03/26	6	447.33	34.1	449.33	452.00	-28.1	4,301	-0.65%
2018/03/23	17	450.06	9	450.61	443.50	8	4,316	0.19%
2018/03/22	18	472.92	23	472.78	469.00	-5	4,303	-0.12%
2018/03/21	14	461.25	7	464.71	459.50	7	4,226	0.17%
2018/03/20	55	454.04	63	450.75	458.00	-8	4,227	-0.19%
2018/03/19	7	468.00	9	469.89	449.50	-2	4,232	-0.05%
2018/03/16	21	456.31	22	457.32	460.00	-1	4,192	-0.02%
2018/03/15	8	441.81	2	441.25	443.00	6	4,104	0.15%
2018/03/14	5	441.30	6	443.08	441.50	-1	4,184	-0.02%
2018/03/13	6	447.92	7	445.00	443.00	-1	4,320	-0.02%
2018/03/12	9	438.50	13	439.77	440.00	-4	4,373	-0.09%
2018/03/09	9	432.06	8	431.56	426.50	1	4,372	0.02%
2018/03/08	6	428.00	6	428.58	425.50	0	4,415	0.00%
2018/03/07	8	425.44	12	425.83	422.50	-4	4,473	-0.09%
2018/03/06	7	414.14	4	412.25	417.00	3	4,507	0.07%
2018/03/05	3	404.17	6	405.83	402.00	-3	4,602	-0.07%
2018/03/02	9	409.22	4	415.25	409.00	5	4,618	0.11%
2018/03/01	6	420.08	5	419.80	421.50	1	4,643	0.02%
2018/02/27	3	421.83	4	421.13	426.00	-1	4,686	-0.02%
2018/02/26	6	421.25	4	422.38	419.00	2	4,705	0.04%
2018/02/23	5	427.80	4	425.13	420.00	1	4,754	0.02%
2018/02/22	4.1	420.78	3	419.00	424.00	1.1	4,884	0.02%
2018/02/21	9	426.11	14	424.36	421.00	-5	5,035	-0.10%
2018/02/12	7	407.86	10	405.50	405.50	-3	5,021	-0.06%
2018/02/09	11	390.36	6	401.00	402.00	5	5,047	0.10%
2018/02/08	9	417.56	8	418.44	415.00	1	5,024	0.02%
2018/02/07	2.1	419.90	2	432.25	433.00	0.1	5,016	0.00%
2018/02/06	12	408.67	8	406.59	394.00	4	5,086	0.08%
2018/02/05	2	433.00	20.1	430.13	437.00	-18.1	5,229	-0.35%
2018/02/02	1.1	445.05	2	443.75	445.00	-0.9	5,378	-0.02%
2018/02/01	21	451.69	4	451.50	451.00	17	5,463	0.31%
2018/01/31	13	434.77	12	434.67	446.00	1	5,546	0.02%
2018/01/30	4	442.50	23	441.35	440.50	-19	5,568	-0.34%
2018/01/29	3	442.33	3.4	444.09	438.50	-0.4	5,573	-0.01%
2018/01/26	9.3	444.82	6	444.58	438.00	3.3	5,604	0.06%
2018/01/25	29.1	458.53	2	460.75	452.50	27.1	5,576	0.49%
2018/01/24	0.1	468.50	3	468.83	468.50	-2.9	5,552	-0.05%
2018/01/23	3	473.83	4	477.50	467.50	-1	5,557	-0.02%
2018/01/22	16	469.06	20	469.88	479.00	-4	5,541	-0.07%
2018/01/19	46.1	441.06	43	441.62	442.00	3.1	5,490	0.06%
2018/01/18	8	442.25	17	443.62	439.00	-9	5,512	-0.16%
2018/01/17	4	427.25	4	428.00	427.50	0	5,514	0.00%
2018/01/16	1	440.50	0	0.00	433.00	1	5,546	0.02%
2018/01/15	50	429.67	53	426.23	432.00	-3	5,556	-0.05%
2018/01/12	25	431.86	26	432.63	433.00	-1	5,644	-0.02%
2018/01/11	17	421.65	4	422.50	431.50	13	5,738	0.23%
2018/01/10	19	432.39	5	432.50	417.00	14	5,738	0.24%
2018/01/09	10	442.05	5.1	445.39	445.50	4.9	5,716	0.09%
2018/01/08	5	435.10	2	433.25	435.00	3	5,727	0.05%
2018/01/05	9	443.83	10	436.60	433.50	-1	5,733	-0.02%
2018/01/04	3	434.50	9	430.39	430.00	-6	5,747	-0.10%
2018/01/03	16	420.53	22.5	425.36	429.00	-6.5	5,736	-0.11%
2018/01/02	0	0.00	1	400.50	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－14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

凱基-竹科券商分點個股進出
凱基-竹科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

凱基-竹科 券商分點個股進出 凱基-竹科 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

凱基-竹科券商分點個股進出
凱基-竹科券商分點全部個股操作績效/獲利分析