環球晶 (6488)-元富-敦南券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
520
漲跌
--
漲幅
0.00%
成交量
774張
產業
上櫃半導體類股
1301人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

環球晶 (6488)籌碼相關－元富-敦南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	2	515.00	0	0.00	517.00	2	2,341	0.09%
2024/05/10	0	0.00	1	512.00	515.00	-1	2,393	-0.04%
2024/05/09	2.2	505.55	0	0.00	504.00	2.2	2,383	0.09%
2024/05/08	0.1	515.00	0	0.00	512.00	0.1	2,359	0.00%
2024/05/03	0.1	521.00	0	0.00	520.00	0.1	2,218	0.00%
2024/05/02	1	515.00	0	0.00	514.00	1	2,206	0.05%
2024/04/30	0.1	522.00	0	0.00	522.00	0.1	2,189	0.00%
2024/04/29	2	515.50	1	516.00	518.00	1	2,193	0.05%
2024/04/26	0	0.00	1	515.00	511.00	-1	2,197	-0.05%
2024/04/25	2	508.00	0	0.00	507.00	2	2,201	0.09%
2024/04/24	0	0.00	6	522.00	525.00	-6	2,208	-0.27%
2024/04/22	4	510.75	0	0.00	503.00	4	2,215	0.18%
2024/04/19	4	525.25	0	0.00	520.00	4	2,190	0.18%
2024/04/10	0.1	557.00	0	0.00	553.00	0.1	2,012	0.00%
2024/04/08	0	0.00	0	551.00	551.00	0	2,025	0.00%
2024/04/03	0	0.00	0	554.00	555.00	0	2,018	0.00%
2024/04/01	0	0.00	0	566.00	563.00	0	2,051	0.00%
2024/03/29	0	571.50	8	577.25	580.00	-8	2,023	-0.39%
2024/03/27	9	548.22	2	551.00	548.00	7	1,912	0.37%
2024/03/26	10.1	569.06	0	0.00	565.00	10.1	1,809	0.56%
2024/03/25	0	0.00	0	584.00	582.00	0	1,778	0.00%
2024/03/22	1	588.00	0	0.00	592.00	1	1,772	0.06%
2024/03/21	0	0.00	2	606.50	607.00	-2	1,757	-0.11%
2024/03/20	1	598.93	0	0.00	594.00	1	1,768	0.06%
2024/03/15	8	569.88	7	577.00	576.00	1	1,790	0.06%
2024/03/14	3	601.00	2	588.50	592.00	1	1,753	0.06%
2024/03/13	2	607.00	0	0.00	609.00	2	1,739	0.11%
2024/03/08	1	609.97	6	612.00	606.00	-5	1,720	-0.29%
2024/03/07	0	0.00	1	596.00	596.00	-1	1,631	-0.06%
2024/03/06	0.1	574.00	0	0.00	576.00	0.1	1,599	0.01%
2024/02/27	2	565.50	1	565.00	555.00	1	1,691	0.06%
2024/02/26	1	581.00	0	0.00	575.00	1	1,691	0.06%
2024/02/23	0	0.00	3	578.00	568.00	-3	1,688	-0.18%
2024/02/22	0	0.00	10	566.80	575.00	-10	1,685	-0.59%
2024/02/21	0	0.00	7	563.71	562.00	-7	1,683	-0.42%
2024/02/20	0	0.00	19	557.84	560.00	-19	1,680	-1.13%
2024/02/19	8	562.88	0	0.00	560.00	8	1,688	0.47%
2024/02/16	3.1	562.00	0	0.00	562.00	3.1	1,715	0.18%
2024/02/15	14	558.29	1	555.00	555.00	13	1,696	0.77%
2024/02/05	14	579.86	1	583.00	579.00	13	1,651	0.79%
2024/02/02	2	578.50	2.3	579.13	579.00	-0.3	1,653	-0.02%
2024/02/01	2	577.50	1	577.00	577.00	1	1,665	0.06%
2024/01/30	1	590.00	1	586.00	586.00	0	1,721	0.00%
2024/01/24	1	599.00	1	592.00	592.00	0	1,843	0.00%
2024/01/23	1	593.00	1	597.00	597.00	0	1,844	0.00%
2024/01/18	1	577.00	1	581.00	580.00	0	1,820	0.00%
2024/01/17	1	577.00	1	572.00	577.00	0	1,797	0.00%
2024/01/16	1	590.00	0	0.00	591.00	1	1,767	0.06%
2024/01/12	2	599.50	2	598.00	598.00	0	1,745	0.00%
2024/01/11	0	0.00	6	598.33	601.00	-6	1,737	-0.35%
2024/01/10	0	0.00	0	585.00	588.00	0	1,727	0.00%
2024/01/08	1	585.00	0	588.67	586.00	1	1,727	0.06%
2024/01/05	1	583.00	2	589.50	584.00	-1	1,726	-0.06%
2024/01/03	1	566.01	1	572.00	573.00	0	1,725	0.00%
2024/01/02	1	580.00	0	0.00	580.00	1	1,688	0.06%
2023/12/29	1	590.00	1	587.00	587.00	0	1,674	0.00%
2023/12/28	2	587.00	4	588.75	588.00	-2	1,668	-0.12%
2023/12/27	7	601.71	1	598.00	598.00	6	1,629	0.37%
2023/12/25	1	612.00	0	0.00	608.00	1	1,600	0.06%
2023/12/22	2	613.00	1	612.00	612.00	1	1,587	0.06%
2023/12/20	0.2	616.00	1	613.01	613.00	-0.8	1,570	-0.05%
2023/12/19	1	627.00	0	0.00	615.00	1	1,553	0.06%
2023/12/18	1	621.00	1.3	626.38	626.00	-0.3	1,534	-0.02%
2023/12/15	3.3	627.88	2	631.00	628.00	1.3	1,520	0.09%
2023/12/14	0	0.00	3	615.00	613.00	-3	1,461	-0.21%
2023/12/13	2.3	610.78	0	620.00	610.00	2.3	1,447	0.16%
2023/12/12	1	594.02	7	601.57	622.00	-6	1,439	-0.42%
2023/12/07	2	578.50	1	575.00	575.00	1	1,380	0.07%
2023/12/06	0	592.00	0	592.00	587.00	0	1,365	0.00%
2023/12/05	0	0.00	1	595.00	594.00	-1	1,361	-0.07%
2023/12/04	1	587.00	8	588.75	589.00	-7	1,333	-0.53%
2023/12/01	11	579.91	4.1	581.48	582.00	6.9	1,308	0.52%
2023/11/30	6	595.00	1	584.00	584.00	5	1,291	0.39%
2023/11/29	14	579.79	22	584.68	584.00	-8	1,259	-0.64%
2023/11/28	11	569.28	5.3	561.10	580.00	5.8	1,217	0.47%
2023/11/21	0.3	529.00	0	0.00	532.00	0.3	1,120	0.02%
2023/11/20	1	526.00	0	0.00	526.00	1	1,126	0.09%
2023/11/17	0	0.00	0.2	532.00	532.00	-0.2	1,131	-0.02%
2023/11/16	1.2	530.26	1.5	534.64	536.00	-0.3	1,127	-0.03%
2023/11/15	0	0.00	5	529.00	532.00	-5	1,113	-0.45%
2023/11/14	1	519.99	1	522.00	522.00	0	1,082	0.00%
2023/11/10	2	510.50	2	515.00	515.00	0	1,084	0.00%
2023/11/09	2	510.00	1	514.00	514.00	1	1,090	0.09%
2023/11/08	2	513.00	1	512.02	512.00	1	1,091	0.09%
2023/11/07	0.1	515.00	1	519.98	521.00	-1	1,048	-0.09%
2023/11/06	3	518.00	3	520.00	520.00	0	1,042	0.00%
2023/11/03	1	509.00	1	509.00	510.00	0	1,007	0.00%
2023/11/02	2	502.01	2	504.99	506.00	0	1,005	0.00%
2023/11/01	1	499.48	0	0.00	499.50	1	989	0.10%
2023/10/31	0.1	476.00	0	0.00	474.50	0.1	959	0.01%
2023/10/30	0.2	481.50	3	478.00	481.50	-2.8	998	-0.28%
2023/10/26	0.1	466.50	0	0.00	462.50	0.1	1,009	0.01%
2023/10/24	0	472.50	0	0.00	474.50	0	1,024	0.00%
2023/10/18	0.2	479.90	2	481.50	477.00	-1.8	1,097	-0.16%
2023/10/17	0	0.00	0.2	481.50	478.00	-0.2	1,099	-0.02%
2023/10/16	2	477.00	0	0.00	478.00	2	1,122	0.18%
2023/10/12	0.1	479.00	1	477.00	481.00	-0.9	1,194	-0.08%
2023/10/11	1	468.50	1	471.50	471.50	0	1,224	0.00%
2023/10/05	0	0.00	2	456.25	461.00	-2	1,284	-0.16%
2023/10/04	2	452.50	0	0.00	453.50	2	1,285	0.16%
2023/09/28	1	462.50	1	453.50	453.50	0	1,294	0.00%
2023/09/27	1	466.00	1	462.00	462.00	0	1,285	0.00%
2023/09/26	1	475.00	1	466.50	466.50	0	1,287	0.00%
2023/09/25	1	475.50	1	474.00	474.00	0	1,288	0.00%
2023/09/19	1	480.50	0	0.00	480.50	1	1,285	0.08%
2023/09/15	1	478.00	1	483.00	483.00	0	1,319	0.00%
2023/09/14	2	478.50	0	0.00	478.50	2	1,303	0.15%
2023/09/07	2	474.00	2	468.00	468.00	0	1,303	0.00%
2023/09/04	2	474.00	0	0.00	474.00	2	1,318	0.15%
2023/08/24	1	461.00	2	459.50	461.00	-1	1,337	-0.07%
2023/08/22	2	450.00	0	0.00	447.50	2	1,385	0.14%
2023/08/21	2	448.50	0	0.00	447.00	2	1,398	0.14%
2023/08/16	3.1	451.32	3	454.67	451.00	0.1	1,404	0.00%
2023/08/15	0.2	461.00	0	0.00	458.00	0.2	1,403	0.01%
2023/08/09	1	478.00	0	0.00	479.00	1	1,421	0.07%
2023/08/08	1	483.00	10	482.00	481.00	-9	1,423	-0.63%
2023/08/04	0.2	503.50	10	501.00	501.00	-9.8	1,408	-0.69%
2023/08/02	2	504.00	0	0.00	499.00	2	1,403	0.14%
2023/07/31	4	520.25	4	514.00	514.00	0	1,359	0.00%
2023/07/27	2	509.00	2	512.00	512.00	0	1,391	0.00%
2023/07/26	2	522.00	2	506.00	506.00	0	1,391	0.00%
2023/07/25	2	524.00	3	525.00	523.00	-1	1,383	-0.07%
2023/07/24	2	509.00	7	510.71	508.00	-5	1,366	-0.37%
2023/07/21	0.1	513.00	0	513.00	511.00	0.1	1,369	0.01%
2023/07/20	3	521.67	3	520.00	520.00	0	1,369	0.00%
2023/07/19	3	529.67	3	517.00	517.00	0	1,359	0.00%
2023/07/18	3	526.67	3	538.67	542.00	0	1,334	0.00%
2023/07/17	3	534.00	3	530.00	530.00	0	1,298	0.00%
2023/07/14	0	531.00	3	519.00	532.00	-3	1,315	-0.23%
2023/07/13	5	520.00	5	514.00	514.00	0	1,286	0.00%
2023/07/12	2	497.00	8.4	514.29	515.00	-6.4	1,264	-0.51%
2023/07/11	3	495.83	2	495.50	495.50	1	1,228	0.08%
2023/07/06	1	495.00	0	0.00	493.50	1	1,253	0.08%
2023/06/30	1	497.00	0	0.00	497.00	1	1,292	0.08%
2023/06/29	0	0.00	2	496.00	498.00	-2	1,293	-0.15%
2023/06/26	2	493.00	0	0.00	491.50	2	1,335	0.15%
2023/06/21	11	495.00	0	0.00	493.50	11	1,335	0.82%
2023/06/20	3.5	507.94	0	0.00	507.00	3.5	1,331	0.26%
2023/06/19	0	0.00	0.3	514.00	511.00	-0.3	1,367	-0.02%
2023/06/16	1	513.00	2	513.01	513.00	-1	1,372	-0.07%
2023/06/13	0	518.00	0	0.00	518.00	0	1,462	0.00%
2023/06/12	0.3	507.00	0	0.00	509.00	0.3	1,466	0.02%
2023/06/07	1	509.00	1	514.00	514.00	0	1,504	0.00%
2023/06/06	1	513.00	1	511.00	511.00	0	1,506	0.00%
2023/06/02	0	0.00	1	505.00	505.00	-1	1,531	-0.07%
2023/05/29	11	509.09	8	506.13	507.00	3	1,584	0.19%
2023/05/26	1	504.00	3	498.33	499.00	-2	1,568	-0.13%
2023/05/18	1	484.50	0	0.00	484.50	1	1,564	0.06%
2023/05/05	1	479.00	1	477.00	479.00	0	1,667	0.00%
2023/05/03	5	476.20	5	476.20	472.50	0	1,713	0.00%
2023/04/28	1	483.00	0	0.00	481.00	1	1,778	0.06%
2023/04/27	1	482.00	1	476.00	482.00	0	1,788	0.00%
2023/04/26	1	476.50	1	473.00	476.50	0	1,821	0.00%
2023/04/25	1	478.50	1	477.50	478.50	0	1,846	0.00%
2023/04/18	5	502.00	0	0.00	497.50	5	1,898	0.26%
2023/04/17	2	506.00	0	0.00	507.00	2	1,900	0.11%
2023/03/27	0	0.00	4	523.00	528.00	-4	1,907	-0.21%
2023/03/23	0	0.00	0.1	522.00	526.00	-0.1	1,916	0.00%
2023/03/22	0.1	518.00	0	0.00	523.00	0.1	1,904	0.00%
2023/03/17	2	503.50	7	511.43	502.00	-5	1,896	-0.26%
2023/03/16	1	496.50	1	502.00	505.00	0	1,864	0.00%
2023/03/13	3	496.00	0	0.00	497.00	3	1,835	0.16%
2023/03/10	3	503.33	0	0.00	504.00	3	1,829	0.16%
2023/03/06	2	510.50	1	510.00	510.00	1	1,897	0.05%
2023/03/03	2	506.50	1	509.00	504.00	1	1,917	0.05%
2023/02/24	1	527.00	1	512.00	512.00	0	1,982	0.00%
2023/02/23	1	516.00	7	515.00	525.00	-6	1,983	-0.30%
2023/02/22	7	506.86	0	0.00	511.00	7	2,040	0.34%
2023/02/21	0	0.00	5	522.60	523.00	-5	2,073	-0.24%
2023/02/17	1	518.00	1	517.00	517.00	0	2,283	0.00%
2023/02/16	0	0.00	4	520.50	519.00	-4	2,347	-0.17%
2023/02/15	1	520.00	1	513.00	513.00	0	2,482	0.00%
2023/02/14	2	523.50	9	524.00	524.00	-7	2,580	-0.27%
2023/02/13	8	516.75	0	0.00	523.00	8	2,613	0.31%
2023/02/10	2	538.00	1	531.00	531.00	1	2,653	0.04%
2023/02/09	1	539.00	2	543.00	543.00	-1	2,682	-0.04%
2023/02/08	1	539.00	0	0.00	540.00	1	2,716	0.04%
2023/02/07	1	529.00	8	529.50	526.00	-7	2,755	-0.25%
2023/02/06	7	524.86	2	520.50	524.00	5	2,853	0.18%
2023/02/03	1	540.00	2	541.00	542.00	-1	2,857	-0.03%
2023/02/02	2	541.50	12	542.08	547.00	-10	2,880	-0.35%
2023/02/01	2	526.50	2	527.00	527.00	0	2,873	0.00%
2023/01/31	2	524.50	2.1	523.00	523.00	-0.1	2,892	0.00%
2023/01/30	2	510.00	2	528.00	530.00	0	2,883	0.00%
2023/01/17	2	489.75	2	493.00	493.00	0	2,823	0.00%
2023/01/16	1	488.00	0	0.00	493.50	1	2,834	0.04%
2023/01/10	2	466.25	2	470.00	470.00	0	2,790	0.00%
2023/01/06	1	437.00	1	445.00	445.00	0	2,772	0.00%
2023/01/05	2	442.25	2	436.00	436.00	0	2,791	0.00%
2023/01/03	1	430.00	1	433.00	438.00	0	2,842	0.00%
2022/12/23	1	435.00	0	0.00	435.50	1	2,979	0.03%
2022/12/21	0	0.00	2	446.00	441.50	-2	3,010	-0.07%
2022/12/20	0	0.00	1	453.00	443.50	-1	3,051	-0.03%
2022/12/14	2	465.00	1	470.50	470.50	1	3,097	0.03%
2022/12/13	4	460.88	7	461.36	454.50	-3	3,089	-0.10%
2022/12/12	8	456.69	4	457.13	460.50	4	3,086	0.13%
2022/12/07	2	467.00	4	470.88	462.00	-2	3,132	-0.06%
2022/12/06	7	483.36	4	478.63	476.50	3	3,112	0.10%
2022/12/05	0	0.00	6	490.58	485.50	-6	3,110	-0.19%
2022/12/02	9	486.22	7	487.57	489.00	2	3,109	0.06%
2022/12/01	12	488.00	13	487.65	486.00	-1	3,123	-0.03%
2022/11/30	1	468.50	1	470.00	470.00	0	3,087	0.00%
2022/11/29	3	465.67	5	462.50	465.00	-2	3,087	-0.06%
2022/11/28	2.1	472.14	0	0.00	472.00	2.1	3,071	0.07%
2022/11/25	0	0.00	4	481.25	480.00	-4	3,082	-0.13%
2022/11/24	0	0.00	11	480.55	484.50	-11	3,066	-0.36%
2022/11/23	12	472.71	4	466.00	466.00	8	3,034	0.26%
2022/11/22	3	470.00	0	0.00	476.50	3	3,032	0.10%
2022/11/21	7	478.43	6	475.75	475.00	1	3,019	0.03%
2022/11/18	21	479.62	10	478.20	476.00	11	3,014	0.36%
2022/11/17	3	486.50	1	484.50	486.00	2	2,952	0.07%
2022/11/15	3	474.83	4	492.50	499.00	-1	2,841	-0.04%
2022/11/14	0	0.00	6	463.42	463.50	-6	2,743	-0.22%
2022/11/11	7	443.14	10.1	451.50	460.00	-3.1	2,687	-0.11%
2022/11/10	6	412.67	11.1	419.83	424.00	-5.1	2,573	-0.20%
2022/11/09	2	398.75	0	0.00	402.00	2	2,506	0.08%
2022/11/08	2	394.25	0	0.00	391.00	2	2,482	0.08%
2022/11/07	5	379.90	5	382.50	382.50	0	2,425	0.00%
2022/11/04	1	373.00	0	0.00	379.50	1	2,415	0.04%
2022/11/03	1.1	357.50	6	366.58	372.00	-4.9	2,390	-0.20%
2022/11/02	13	364.92	8	366.56	362.50	5	2,358	0.21%
2022/11/01	0	0.00	1	363.50	359.50	-1	2,257	-0.04%
2022/10/31	0	0.00	6	358.92	358.50	-6	2,272	-0.26%
2022/10/28	10	343.50	10	350.00	350.00	0	2,254	0.00%
2022/10/27	0	0.00	1	353.00	354.00	-1	2,250	-0.04%
2022/10/26	6.1	334.00	5	336.50	341.50	1.1	2,251	0.05%
2022/10/24	1	342.00	1	355.00	340.50	0	2,264	0.00%
2022/10/20	5	335.50	5	341.00	341.00	0	2,280	0.00%
2022/10/19	0	352.00	1	350.50	342.50	-1	2,289	-0.04%
2022/10/18	12	346.42	10	350.50	350.00	2	2,305	0.09%
2022/10/17	22	335.20	22	340.00	351.50	0	2,354	0.00%
2022/10/14	1	355.00	6.1	353.79	353.00	-5.1	2,372	-0.21%
2022/10/12	2	339.25	0	0.00	344.00	2	2,419	0.08%
2022/10/11	10	348.00	0	0.00	340.50	10	2,422	0.41%
2022/10/07	5	378.00	0	0.00	374.00	5	2,419	0.21%
2022/10/06	2	385.50	8	386.63	388.50	-6	2,431	-0.25%
2022/10/05	15	387.10	16	391.22	384.50	-1	2,444	-0.04%
2022/10/04	8	371.44	8	373.69	376.50	0	2,452	0.00%
2022/10/03	8	354.44	7	359.86	359.00	1	2,449	0.04%
2022/09/28	5	370.00	4	375.75	362.00	1	2,461	0.04%
2022/09/27	9	371.18	5.1	375.05	378.00	4	2,458	0.16%
2022/09/26	5	390.00	0	0.00	382.00	5	2,447	0.20%
2022/09/23	3	414.67	2	408.50	408.00	1	2,455	0.04%
2022/09/21	2	424.50	0	0.00	422.50	2	2,562	0.08%
2022/09/16	11	437.41	2	432.00	432.00	9	2,637	0.34%
2022/09/15	2.1	455.31	2	450.00	450.00	0.1	2,637	0.00%
2022/09/13	1	467.50	1	464.00	464.00	0	2,660	0.00%
2022/09/12	0	0.00	0.1	470.00	468.50	-0.1	2,681	0.00%
2022/09/08	1	454.00	1.2	457.98	458.00	-0.2	2,706	-0.01%
2022/09/07	4	437.88	4	442.25	440.00	0	2,715	0.00%
2022/09/06	1	458.50	1	452.00	452.00	0	2,699	0.00%
2022/09/05	1.1	458.00	1	453.00	453.00	0.1	2,704	0.00%
2022/09/02	1	471.00	3	471.00	466.00	-2	2,719	-0.07%
2022/09/01	2.1	467.55	0	0.00	471.50	2.1	2,727	0.08%
2022/08/31	1	479.50	2	483.00	486.00	-1	2,755	-0.04%
2022/08/30	1	472.70	1.1	482.10	482.00	0	2,744	0.00%
2022/08/29	1.2	471.91	1	476.00	471.00	0.2	2,740	0.01%
2022/08/26	1	511.00	0	0.00	500.00	1	2,726	0.04%
2022/08/25	2	498.00	2	501.00	501.00	0	2,747	0.00%
2022/08/24	1	494.50	1	489.00	489.00	0	2,761	0.00%
2022/08/23	1	490.50	4	489.00	490.50	-3	2,831	-0.11%
2022/08/22	4	512.50	4	497.00	497.00	0	2,895	0.00%
2022/08/19	5	515.80	3	514.00	514.00	2	2,890	0.07%
2022/08/18	2	498.50	2	500.50	506.00	0	2,873	0.00%
2022/08/17	2	507.50	1	503.00	503.00	1	2,864	0.03%
2022/08/16	3	502.33	8	506.63	509.00	-5	2,871	-0.17%
2022/08/15	3	488.67	11	490.41	495.00	-8	2,840	-0.28%
2022/08/12	1	480.50	1	484.50	484.50	0	2,828	0.00%
2022/08/09	1	475.50	0	0.00	475.00	1	2,861	0.03%
2022/08/08	2	471.74	3	471.17	474.00	-1	2,896	-0.03%
2022/08/05	1.1	461.00	4.1	461.96	475.50	-3.1	2,966	-0.10%
2022/08/04	4	449.13	1	448.00	448.00	3	2,946	0.10%
2022/08/03	4	455.25	7	457.64	457.50	-3	2,951	-0.10%
2022/08/02	4	448.00	1	456.50	455.00	3	2,956	0.10%
2022/08/01	3	459.50	6	459.75	462.50	-3	2,954	-0.10%
2022/07/29	7	455.79	5	458.80	454.00	2	2,974	0.07%
2022/07/28	3	461.83	3	461.33	459.00	0	2,996	0.00%
2022/07/27	4	449.38	3	451.17	459.50	1	3,024	0.03%
2022/07/26	15	453.33	15	446.63	446.00	0	3,003	0.00%
2022/07/25	7	460.00	6	461.08	461.00	1	2,993	0.03%
2022/07/22	12	476.21	4	478.50	478.00	8	2,992	0.27%
2022/07/21	2	454.50	2	460.00	465.00	0	3,011	0.00%
2022/07/20	2	439.00	3	441.00	449.50	-1	3,009	-0.03%
2022/07/19	2	426.75	2	427.50	430.50	0	2,986	0.00%
2022/07/18	2	435.00	2	436.50	436.50	0	2,973	0.00%
2022/07/15	3	430.00	1	435.50	435.50	2	2,952	0.07%
2022/07/14	3.1	413.77	3	412.17	422.00	0.1	2,945	0.00%
2022/07/13	1	412.00	1	408.50	408.50	0	2,908	0.00%
2022/07/12	2	411.75	2	403.50	403.50	0	2,880	0.00%
2022/07/11	3	438.50	1	435.50	435.50	2	2,857	0.07%
2022/07/07	1	413.00	1	423.50	423.50	0	2,822	0.00%
2022/07/06	1	412.50	1	407.50	407.50	0	2,814	0.00%
2022/07/05	1	424.00	1	429.00	428.00	0	2,787	0.00%
2022/07/01	0	0.00	1	436.50	436.50	-1	2,738	-0.04%
2022/06/30	1	457.00	2	455.50	453.00	-1	2,687	-0.04%
2022/06/29	4	469.88	4	471.00	475.50	0	2,631	0.00%
2022/06/28	2.1	493.19	7	500.64	493.00	-4.9	2,549	-0.19%
2022/06/27	8	521.13	2.1	521.81	519.00	5.9	2,498	0.24%
2022/06/22	3	503.33	1	501.00	501.00	2	2,455	0.08%
2022/06/20	3.1	512.90	2	502.00	502.00	1.1	2,415	0.05%
2022/06/17	4.1	534.23	3	530.00	530.00	1.1	2,381	0.04%
2022/06/16	3	565.67	3	557.67	558.00	0	2,362	0.00%
2022/06/15	1	577.00	1	577.00	576.00	0	2,360	0.00%
2022/06/14	1	571.00	1	584.00	584.00	0	2,421	0.00%
2022/06/13	4	585.50	1	578.00	577.00	3	2,456	0.12%
2022/06/10	3	614.33	1	617.00	617.00	2	2,452	0.08%
2022/06/09	3	622.33	3.1	628.87	625.00	-0.1	2,452	-0.01%
2022/06/07	1	611.00	1	608.00	608.00	0	2,419	0.00%
2022/06/06	1	613.00	1	617.00	618.00	0	2,428	0.00%
2022/06/02	3	619.33	5	627.20	626.00	-2	2,463	-0.08%
2022/06/01	6	620.33	3	622.00	622.00	3	2,500	0.12%
2022/05/31	9	616.78	13	613.69	624.00	-4	2,499	-0.16%
2022/05/30	12	600.83	3	601.00	604.00	9	2,425	0.37%
2022/05/27	0	0.00	0.1	555.00	557.00	-0.1	2,347	0.00%
2022/05/24	2.1	547.81	1	540.00	540.00	1.1	2,407	0.05%
2022/05/23	1	574.00	1	576.00	567.00	0	2,377	0.00%
2022/05/20	1	572.00	1	574.00	574.00	0	2,382	0.00%
2022/05/19	1	557.00	1	575.00	575.00	0	2,374	0.00%
2022/05/16	1	558.00	1	566.00	561.00	0	2,328	0.00%
2022/05/13	2	541.50	2.1	550.24	556.00	-0.1	2,284	0.00%
2022/05/12	2	524.50	1	521.00	514.00	1	2,236	0.04%
2022/05/10	1	524.00	0	0.00	527.00	1	2,348	0.04%
2022/05/06	2	547.50	2	550.50	554.00	0	2,483	0.00%
2022/05/05	0	581.00	0	0.00	569.00	0	2,574	0.00%
2022/04/29	0	0.00	0	529.00	520.00	0	2,569	0.00%
2022/04/28	2	513.03	2	520.00	516.00	0	2,592	0.00%
2022/04/27	3.1	498.63	3	499.33	498.00	0.1	2,596	0.00%
2022/04/26	1	548.00	0	0.00	531.00	1	2,571	0.04%
2022/04/25	1.1	554.62	22	548.68	549.00	-21	2,611	-0.80%
2022/04/22	0	584.00	0	0.00	579.00	0	2,619	0.00%
2022/04/21	1	590.00	3	592.67	592.00	-2	2,645	-0.08%
2022/04/20	4	587.25	1	595.00	580.00	3	2,695	0.11%
2022/04/19	2	603.50	2	602.00	601.00	0	2,754	0.00%
2022/04/14	5	622.00	2	617.00	623.00	3	2,796	0.11%
2022/04/13	1	616.00	1	616.00	620.00	0	2,823	0.00%
2022/04/12	3	625.00	0	0.00	612.00	3	2,839	0.11%
2022/04/11	0.1	635.00	4	635.50	630.00	-4	2,830	-0.14%
2022/04/08	8	656.00	8	656.50	654.00	0	2,850	0.00%
2022/04/07	0	0.00	2	668.00	663.00	-2	2,862	-0.07%
2022/04/06	1	664.00	1	669.00	666.00	0	2,896	0.00%
2022/03/31	0	0.00	1	672.00	671.00	-1	2,950	-0.03%
2022/03/30	3	673.00	6	673.67	672.00	-3	2,961	-0.10%
2022/03/29	5	669.00	0	0.00	665.00	5	3,028	0.17%
2022/03/28	0	0.00	15	660.33	661.00	-15	3,022	-0.50%
2022/03/24	5	683.00	0	0.00	685.00	5	2,991	0.17%
2022/03/23	8	675.38	8	672.88	673.00	0	2,997	0.00%
2022/03/22	4	670.50	4	671.00	674.00	0	3,025	0.00%
2022/03/21	1	688.00	0	0.00	674.00	1	3,033	0.03%
2022/03/18	19	679.05	1	680.00	674.00	18	3,026	0.59%
2022/03/17	2	672.08	2	670.00	679.00	0	3,000	0.00%
2022/03/16	2	633.00	0	0.00	634.00	2	2,934	0.07%
2022/03/15	0	0.00	1	614.00	606.00	-1	2,888	-0.03%
2022/03/14	8	644.50	6	646.00	642.00	2	2,880	0.07%
2022/03/11	1	632.00	1	636.00	638.00	0	2,886	0.00%
2022/03/09	1	627.00	6	625.83	629.00	-5	2,881	-0.17%
2022/03/08	10	624.90	4	618.00	615.00	6	2,874	0.21%
2022/03/07	0	645.00	2	629.50	625.00	-2	2,849	-0.07%
2022/03/04	4.1	677.00	1	676.00	671.00	3.1	2,799	0.11%
2022/03/03	2	695.50	2	690.04	690.00	0	2,801	0.00%
2022/03/01	0	687.00	0	0.00	700.00	0	2,839	0.00%
2022/02/25	0	0.00	0	687.00	688.00	0	2,907	0.00%
2022/02/24	5.1	692.26	0	0.00	686.00	5.1	2,908	0.18%
2022/02/22	3	704.00	0	0.00	705.00	3	2,936	0.10%
2022/02/21	3	710.33	3	714.67	720.00	0	2,919	0.00%
2022/02/18	0	0.00	1	717.00	715.00	-1	2,926	-0.03%
2022/02/17	5	720.60	5	720.80	717.00	0	2,919	0.00%
2022/02/16	1	723.00	0	0.00	722.00	1	2,917	0.03%
2022/02/15	0	0.00	1	725.00	719.00	-1	2,924	-0.03%
2022/02/14	3	720.00	2	719.03	719.00	1	2,917	0.03%
2022/02/11	9	717.33	9	722.56	735.00	0	2,921	0.00%
2022/02/10	14	714.86	32	721.91	732.00	-18	2,865	-0.63%
2022/02/09	1	705.00	3	699.67	699.00	-2	2,804	-0.07%
2022/02/08	10.1	705.84	5	698.42	694.00	5.1	2,763	0.18%
2022/02/07	6.2	719.23	8	724.28	720.00	-1.8	2,658	-0.07%
2022/01/26	3	769.33	3	768.67	771.00	0	2,581	0.00%
2022/01/25	10.1	770.91	16	769.31	769.00	-6	2,621	-0.23%
2022/01/24	0	0.00	4	785.25	781.00	-4	2,620	-0.15%
2022/01/21	37.4	780.02	35	764.74	764.00	2.4	2,591	0.09%
2022/01/20	16	790.31	4	786.50	785.00	12	2,557	0.47%
2022/01/19	16.2	793.01	6	790.83	795.00	10.2	2,525	0.40%
2022/01/18	12.6	817.68	0	825.50	800.00	12.6	2,476	0.51%
2022/01/17	3	829.67	0	0.00	841.00	3	2,431	0.12%
2022/01/14	1	864.00	2	869.36	860.00	-1	2,393	-0.04%
2022/01/13	1	884.00	4	887.75	884.00	-3	2,366	-0.13%
2022/01/12	39	880.90	43	870.49	872.00	-4	2,330	-0.17%
2022/01/11	5	822.54	0	0.00	820.00	5	2,252	0.22%
2022/01/10	1	833.00	0	0.00	838.00	1	2,225	0.04%
2022/01/07	6	839.67	6	839.67	834.00	0	2,242	0.00%
2022/01/06	11	858.36	10	849.00	845.00	1	2,238	0.05%
2022/01/04	2.1	879.18	0	0.00	885.00	2.1	2,239	0.09%
2022/01/03	2	882.46	2	871.00	871.00	0	2,234	0.00%
2021/12/30	0	885.00	4	889.25	888.00	-4	2,236	-0.18%
2021/12/29	4	884.45	1	875.00	875.00	3	2,236	0.14%
2021/12/28	2	864.50	2	872.50	872.00	0	2,230	0.00%
2021/12/27	1	858.00	2	855.00	857.00	-1	2,238	-0.04%
2021/12/24	1	848.00	1	846.00	846.00	0	2,234	0.00%
2021/12/23	48	842.56	47	847.85	846.00	1	2,237	0.04%
2021/12/22	1	803.00	0	0.00	806.00	1	2,184	0.05%
2021/12/21	1	801.00	0	0.00	802.00	1	2,211	0.05%
2021/12/20	0	0.00	1	802.00	802.00	-1	2,215	-0.05%
2021/12/17	1	810.00	1	808.00	806.00	0	2,219	0.00%
2021/12/16	0	0.00	4	818.00	821.00	-4	2,223	-0.18%
2021/12/15	1	793.00	0	0.00	798.00	1	2,197	0.05%
2021/12/14	1	796.03	0.3	799.00	795.00	0.8	2,193	0.03%
2021/12/13	1.1	810.77	0	0.00	804.00	1.1	2,186	0.05%
2021/12/10	0	0.00	3	813.00	813.00	-3	2,201	-0.14%
2021/12/09	0.1	814.00	1	806.00	809.00	-1	2,201	-0.04%
2021/12/08	0.1	816.00	0	0.00	806.00	0.1	2,203	0.00%
2021/12/07	3	800.00	0	0.00	801.00	3	2,206	0.14%
2021/12/02	1	797.00	0	0.00	802.00	1	2,200	0.05%
2021/12/01	4	806.75	3	816.00	813.00	1	2,217	0.05%
2021/11/30	0	0.00	1	822.00	815.00	-1	2,207	-0.05%
2021/11/29	0	0.00	2	822.00	826.00	-2	2,201	-0.09%
2021/11/26	6	811.50	0	0.00	808.00	6	2,189	0.27%
2021/11/24	4	868.75	4	865.25	852.00	0	2,195	0.00%
2021/11/23	2	844.50	0	0.00	834.00	2	2,138	0.09%
2021/11/16	0	795.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	1	798.00	1	798.00	799.00	0	2,215	0.00%
2021/11/10	6	778.67	7	793.57	795.00	-1	2,231	-0.04%
2021/11/09	0	0.00	2	774.00	779.00	-2	2,219	-0.09%
2021/11/08	14	762.14	12	759.50	758.00	2	2,240	0.09%
2021/11/05	0	0.00	6	773.83	773.00	-6	2,243	-0.27%
2021/11/04	1	757.00	0	0.00	755.00	1	2,220	0.05%
2021/11/03	8	755.25	1	751.00	751.00	7	2,217	0.32%
2021/11/02	0	0.00	1	785.00	771.00	-1	2,191	-0.05%
2021/11/01	0	0.00	3	776.00	780.00	-3	2,137	-0.14%
2021/10/29	1	759.00	2	765.50	760.00	-1	2,149	-0.05%
2021/10/28	1	756.00	2	746.00	746.00	-1	2,115	-0.05%
2021/10/27	2	747.00	1	743.00	750.00	1	2,108	0.05%
2021/10/26	1	750.00	3	743.33	743.00	-2	2,099	-0.10%
2021/10/25	3	746.33	2	749.00	749.00	1	2,094	0.05%
2021/10/22	0	0.00	2	764.00	760.00	-2	2,077	-0.10%
2021/10/21	6	769.67	5	770.00	761.00	1	2,075	0.05%
2021/10/20	5	771.00	6	773.17	770.00	-1	2,067	-0.05%
2021/10/19	1	769.99	1	766.00	770.00	0	2,047	0.00%
2021/10/15	5	769.00	0	0.00	763.00	5	2,037	0.25%
2021/10/13	4.1	738.54	0	0.00	734.00	4.1	2,003	0.20%
2021/10/12	2	770.00	1	770.00	765.00	1	1,968	0.05%
2021/10/07	1	765.00	1	779.00	784.00	0	1,941	0.00%
2021/10/06	2	754.50	1	774.00	739.00	1	1,956	0.05%
2021/10/05	3	718.00	3	725.00	749.00	0	1,935	0.00%
2021/10/04	4	749.48	0	0.00	736.00	4	1,913	0.21%
2021/10/01	0	0.00	0	769.50	767.00	0	1,892	0.00%
2021/09/30	0	0.00	2	792.03	795.00	-2	1,859	-0.11%
2021/09/29	1	796.00	0	811.00	798.00	1	1,843	0.05%
2021/09/27	2	845.00	0	849.00	844.00	2	1,821	0.11%
2021/09/24	3	859.67	1	868.00	853.00	2	1,840	0.11%
2021/09/23	2	876.00	2	862.00	859.00	0	1,885	0.00%
2021/09/22	1	848.00	2	845.11	845.00	-1	1,908	-0.05%
2021/09/17	0	879.00	0	0.00	879.00	0	1,896	0.00%
2021/09/15	1	888.00	1	908.00	888.00	0	1,970	0.00%
2021/09/13	0	908.00	0	0.00	895.00	0	2,000	0.00%
2021/09/08	1	862.00	1	877.00	865.00	0	2,048	0.00%
2021/09/07	2	879.28	2	879.00	873.00	0	2,047	0.00%
2021/09/06	1	894.00	6	892.83	901.00	-5	2,027	-0.25%
2021/09/03	1	870.00	1	882.92	885.00	0	1,996	0.00%
2021/08/31	0	864.00	1	862.00	870.00	-1	2,052	-0.05%
2021/08/30	11	874.45	5	868.00	873.00	6	2,052	0.29%
2021/08/27	6	851.83	7	855.71	849.00	-1	2,050	-0.05%
2021/08/26	7	824.00	6	835.83	821.00	1	2,048	0.05%
2021/08/25	12	811.50	13	821.31	855.00	-1	2,000	-0.05%
2021/08/24	1	791.00	0	0.00	778.00	1	1,960	0.05%
2021/08/23	1	785.00	0	0.00	785.00	1	1,990	0.05%
2021/08/20	1.1	766.09	2	777.00	754.00	-0.9	1,996	-0.05%
2021/08/19	1	777.00	1	774.00	777.00	0	2,017	0.00%
2021/08/18	0	0.00	2	767.00	783.00	-2	2,067	-0.10%
2021/08/13	2.1	773.48	0	0.00	768.00	2.1	2,158	0.10%
2021/08/12	11	787.18	6	785.83	791.00	5	2,150	0.23%
2021/08/11	1	799.03	0	0.00	799.00	1	2,137	0.05%
2021/08/10	3	830.00	1	832.00	829.00	2	2,174	0.09%
2021/08/09	0.1	854.00	0	0.00	847.00	0.1	2,232	0.00%
2021/08/05	0.1	891.00	1	886.00	890.00	-0.9	2,368	-0.04%
2021/08/04	3	893.33	2	893.00	893.00	1	2,485	0.04%
2021/07/28	3	844.00	0	0.00	842.00	3	2,959	0.10%
2021/07/27	1	880.00	0	0.00	873.00	1	2,990	0.03%
2021/07/26	0	0.00	2	891.00	891.00	-2	2,991	-0.07%
2021/07/22	1	888.00	1	891.00	875.00	0	3,027	0.00%
2021/07/21	0	0.00	2	881.00	872.00	-2	3,049	-0.07%
2021/07/19	2	890.00	2	891.00	891.00	0	3,111	0.00%
2021/07/16	1	901.00	1	894.00	894.00	0	3,176	0.00%
2021/07/15	0	905.00	0	0.00	905.00	0	3,255	0.00%
2021/07/14	1	926.00	1	915.00	915.00	0	3,378	0.00%
2021/07/13	1	960.00	2	939.00	933.00	-1	3,432	-0.03%
2021/07/12	0	0.00	4	897.75	901.00	-4	3,404	-0.12%
2021/07/09	3	888.00	2	885.50	886.00	1	3,422	0.03%
2021/07/08	6	916.83	2	900.00	900.00	4	3,465	0.12%
2021/07/07	2	902.00	2	906.50	911.00	0	3,498	0.00%
2021/07/06	3	911.67	3	901.00	901.00	0	3,549	0.00%
2021/07/02	2	909.00	3	911.35	907.00	-1	3,751	-0.03%
2021/07/01	1	900.00	1	900.00	900.00	0	3,789	0.00%
2021/06/30	4	928.75	5	933.80	919.00	-1	3,849	-0.03%
2021/06/29	1	910.00	2	921.50	910.00	-1	3,845	-0.03%
2021/06/28	2	907.00	6	907.17	905.00	-4	3,840	-0.10%
2021/06/25	4	924.25	4	920.22	920.00	0	3,876	0.00%
2021/06/24	23	916.09	25	929.23	935.00	-2	3,904	-0.05%
2021/06/23	5	882.40	6	888.33	887.00	-1	3,876	-0.03%
2021/06/22	1	879.96	0	0.00	855.00	1	3,866	0.03%
2021/06/18	2	896.50	7	898.14	883.00	-5	3,902	-0.13%
2021/06/17	2	886.50	3	875.33	885.00	-1	3,891	-0.03%
2021/06/16	2	866.54	4	865.25	856.00	-2	3,902	-0.05%
2021/06/15	1	861.01	0	0.00	862.00	1	3,950	0.03%
2021/06/11	0	0.00	3	858.33	857.00	-3	4,043	-0.07%
2021/06/10	3	870.00	1	882.00	868.00	2	4,123	0.05%
2021/06/09	7	877.71	1	873.00	873.00	6	4,152	0.14%
2021/06/08	2	869.00	2	872.00	862.00	0	4,159	0.00%
2021/06/07	2	860.00	3	854.67	852.00	-1	4,184	-0.02%
2021/06/04	2	849.50	4	852.25	852.00	-2	4,235	-0.05%
2021/06/03	14	843.00	3	835.67	850.00	11	4,281	0.26%
2021/06/02	4	832.00	3	816.33	816.00	1	4,317	0.02%
2021/06/01	1	839.00	0	0.00	838.00	1	4,418	0.02%
2021/05/27	2	794.00	1	797.00	791.00	1	4,561	0.02%
2021/05/26	6	820.50	7	806.57	805.00	-1	4,624	-0.02%
2021/05/25	3	786.33	10.1	795.65	805.00	-7.1	4,654	-0.15%
2021/05/20	2	750.00	2	750.00	742.00	0	4,908	0.00%
2021/05/19	1	752.00	1	755.00	752.00	0	4,972	0.00%
2021/05/18	6	757.33	6	762.17	754.00	0	5,021	0.00%
2021/05/17	2	724.03	2.1	714.86	738.00	-0.1	5,010	0.00%
2021/05/14	1	721.00	1	726.00	715.00	0	4,974	0.00%
2021/05/13	6	684.67	6	684.17	689.00	0	4,943	0.00%
2021/05/12	6	655.33	4	673.75	650.00	2	4,882	0.04%
2021/05/11	1	676.00	0	0.00	676.00	1	4,810	0.02%
2021/05/10	2	760.50	0	0.00	711.00	2	4,760	0.04%
2021/05/07	1	732.00	3	752.33	766.00	-2	4,737	-0.04%
2021/05/06	10	760.00	0	0.00	727.00	10	4,665	0.21%
2021/05/05	7	782.14	3	774.00	769.00	4	4,590	0.09%
2021/05/04	1	854.00	1	845.03	854.00	0	4,524	0.00%
2021/05/03	1	861.00	0	0.00	840.00	1	4,615	0.02%
2021/04/29	6	881.33	1	863.27	864.00	5	4,727	0.11%
2021/04/28	1	851.00	1	863.00	853.00	0	4,728	0.00%
2021/04/26	1	871.00	5	864.00	861.00	-4	4,765	-0.08%
2021/04/23	10	846.50	5	852.80	840.00	5	4,784	0.10%
2021/04/22	6	845.00	11	830.91	811.00	-5	4,871	-0.10%
2021/04/21	2	895.50	7	882.86	866.00	-5	4,903	-0.10%
2021/04/20	12	873.00	12	884.67	875.00	0	4,868	0.00%
2021/04/19	0	0.00	6	830.66	831.00	-6	4,775	-0.13%
2021/04/15	0	800.00	6	783.50	801.00	-6	4,809	-0.12%
2021/04/14	22	781.73	12	783.58	778.00	10	4,813	0.21%
2021/04/13	8	806.63	7	807.73	792.00	1	4,820	0.02%
2021/04/12	1	798.00	2	807.50	798.00	-1	4,804	-0.02%
2021/04/09	3	835.33	4	828.75	820.00	-1	4,817	-0.02%
2021/04/08	17	816.24	27	819.93	832.00	-10	4,804	-0.21%
2021/04/07	6	785.00	0	0.00	787.00	6	4,807	0.12%
2021/04/06	10	777.80	15.9	780.66	795.00	-5.9	4,897	-0.12%
2021/04/01	3	758.00	12	761.25	759.00	-9	4,860	-0.19%
2021/03/31	9	752.89	4	750.25	750.00	5	4,846	0.10%
2021/03/30	5	737.80	14	741.29	754.00	-9	4,839	-0.19%
2021/03/29	5	740.00	6	742.83	738.00	-1	4,899	-0.02%
2021/03/25	0	718.00	0	0.00	716.00	0	4,978	0.00%
2021/03/23	1	723.00	0	0.00	717.00	1	4,977	0.02%
2021/03/22	0	0.00	1	717.00	717.00	-1	4,979	-0.02%
2021/03/19	5.6	728.88	1	720.00	719.00	4.6	4,946	0.09%
2021/03/18	7	753.00	0	0.00	740.00	7	4,913	0.14%
2021/03/17	6.1	750.68	3	753.00	743.00	3.1	4,885	0.06%
2021/03/16	2	769.00	13	761.08	770.00	-11	4,819	-0.23%
2021/03/15	9	745.22	12	750.17	744.00	-3	4,774	-0.06%
2021/03/12	10	742.90	9	743.67	735.00	1	4,743	0.02%
2021/03/11	1	740.00	1	715.00	740.00	0	4,726	0.00%
2021/03/10	21	707.00	0	0.00	704.00	21	4,679	0.45%
2021/03/09	3	684.03	3	688.67	685.00	0	4,765	0.00%
2021/03/08	2	727.92	7	723.57	705.00	-5	4,902	-0.10%
2021/03/05	16	718.50	6	714.17	716.00	10	5,076	0.20%
2021/03/04	1	717.00	0	0.00	700.00	1	4,999	0.02%
2021/03/03	1	716.00	7	714.57	723.00	-6	4,969	-0.12%
2021/03/02	1	764.00	3	761.00	740.00	-2	4,966	-0.04%
2021/02/26	2	755.96	4	751.75	740.00	-2	4,962	-0.04%
2021/02/25	3	785.33	4	782.50	771.00	-1	4,997	-0.02%
2021/02/24	8.2	792.32	8	787.63	754.00	0.2	5,016	0.00%
2021/02/23	9	781.44	8	780.58	779.00	1	4,853	0.02%
2021/02/22	11.1	749.54	6	745.83	782.00	5.1	4,760	0.11%
2021/02/19	4	713.78	10	712.30	711.00	-6	4,653	-0.13%
2021/02/18	4	706.25	9	708.78	707.00	-5	4,621	-0.11%
2021/02/17	13	687.23	0.1	696.00	697.00	12.9	4,559	0.28%
2021/02/05	1	642.00	1	637.00	634.00	0	4,501	0.00%
2021/02/04	3.1	631.00	3	637.67	651.00	0.1	4,469	0.00%
2021/02/03	3	672.33	0	0.00	653.00	3	4,441	0.07%
2021/02/02	5	670.80	7	670.86	674.00	-2	4,422	-0.05%
2021/02/01	5	635.20	5	637.00	649.00	0	4,392	0.00%
2021/01/29	0	0.00	0	625.00	620.00	0	4,369	0.00%
2021/01/28	4	659.25	3	661.00	656.00	1	4,365	0.02%
2021/01/27	1	679.00	2	683.50	680.00	-1	4,417	-0.02%
2021/01/26	7	687.14	7	682.43	673.00	0	4,405	0.00%
2021/01/25	22	716.27	18	705.89	690.00	4	4,343	0.09%
2021/01/22	25	685.56	29	685.17	716.00	-4	4,205	-0.10%
2021/01/21	10	660.90	8	656.13	651.00	2	4,093	0.05%
2021/01/20	6	657.50	13	662.38	654.00	-7	4,065	-0.17%
2021/01/19	12	668.50	8	670.63	666.00	4	4,048	0.10%
2021/01/18	9	660.22	14	653.07	657.00	-5	4,016	-0.12%
2021/01/15	8.1	679.67	12	681.75	662.00	-3.9	3,976	-0.10%
2021/01/14	21	725.95	11	708.91	700.00	10	3,929	0.25%
2021/01/13	2	722.49	6	716.00	726.00	-4	3,859	-0.10%
2021/01/12	1	730.00	1	733.00	715.00	0	3,860	0.00%
2021/01/11	4	738.50	5	741.60	740.00	-1	3,849	-0.03%
2021/01/08	7	731.00	9	726.89	729.00	-2	3,866	-0.05%
2021/01/07	2	709.00	2	713.00	714.00	0	3,933	0.00%
2021/01/06	7	711.86	7	703.57	713.00	0	3,922	0.00%
2021/01/05	2	709.00	0	0.00	709.00	2	3,867	0.05%
2021/01/04	3	704.33	6	713.50	720.00	-3	3,868	-0.08%
2020/12/31	9	709.56	9	714.22	708.00	0	3,810	0.00%
2020/12/30	4	723.75	5	725.20	725.00	-1	3,761	-0.03%
2020/12/29	34	695.15	35.1	692.08	704.00	-1.1	3,628	-0.03%
2020/12/28	2	657.00	4	657.00	651.00	-2	3,492	-0.06%
2020/12/25	2	656.00	1	658.00	655.00	1	3,447	0.03%
2020/12/24	11	639.82	13	642.69	637.00	-2	3,423	-0.06%
2020/12/23	11	651.36	12	656.00	647.00	-1	3,414	-0.03%
2020/12/22	54	654.22	52	655.65	639.00	2	3,342	0.06%
2020/12/21	3	621.00	2	614.50	611.00	1	3,252	0.03%
2020/12/18	7	616.43	10	614.30	612.00	-3	3,264	-0.09%
2020/12/17	4	616.74	4	624.00	625.00	0	3,261	0.00%
2020/12/16	8	627.25	2	631.00	631.00	6	3,260	0.18%
2020/12/15	3.1	622.48	2	632.00	613.00	1.1	3,240	0.03%
2020/12/14	3	615.33	2	621.50	622.00	1	3,242	0.03%
2020/12/11	4	623.25	3	615.33	613.00	1	3,285	0.03%
2020/12/10	3.1	633.69	2	630.00	630.00	1.1	3,261	0.03%
2020/12/09	8.1	680.34	3	673.67	658.00	5.1	3,231	0.16%
2020/12/08	1	646.00	8	650.38	652.00	-7	3,190	-0.22%
2020/12/07	5	638.80	0	0.00	650.00	5	3,187	0.16%
2020/12/04	3	656.00	0	0.00	665.00	3	3,162	0.09%
2020/12/03	42	644.81	43	651.72	645.00	-1	3,138	-0.03%
2020/12/02	11	642.00	10	652.10	653.00	1	2,995	0.03%
2020/12/01	4	599.25	17	610.47	613.00	-13	2,805	-0.46%
2020/11/30	2	558.00	7	558.00	558.00	-5	2,582	-0.19%
2020/11/27	15	499.13	16	507.69	508.00	-1	2,554	-0.04%
2020/11/26	9	500.33	16	496.84	498.50	-7	2,537	-0.28%
2020/11/25	3	481.50	11	476.18	478.00	-8	2,475	-0.32%
2020/11/24	11	480.77	11	482.68	479.50	0	2,441	0.00%
2020/11/23	22	457.27	26.1	461.44	467.50	-4.1	2,338	-0.18%
2020/11/20	0	0.00	0.1	442.00	442.00	-0.1	2,229	0.00%
2020/11/19	0	0.00	0.1	439.00	440.00	-0.1	2,213	0.00%
2020/11/18	1	439.50	0	0.00	438.00	1	2,215	0.05%
2020/11/16	1	431.50	0	0.00	431.00	1	2,282	0.04%
2020/11/13	1	423.50	1	421.00	423.50	0	2,282	0.00%
2020/11/11	0	0.00	1	427.50	427.00	-1	2,294	-0.04%
2020/11/10	0	0.00	0.1	425.00	420.00	-0.1	2,286	-0.01%
2020/11/05	0	0.00	3.1	433.22	430.50	-3.1	2,288	-0.13%
2020/11/04	2	435.25	4	431.88	435.50	-2	2,272	-0.09%
2020/11/03	2	424.25	1	429.50	429.00	1	2,231	0.04%
2020/11/02	2	419.00	2	418.00	419.00	0	2,238	0.00%
2020/10/30	4	416.00	5	416.70	415.00	-1	2,317	-0.04%
2020/10/28	0	0.00	1	422.50	421.00	-1	2,378	-0.04%
2020/10/27	1	425.00	2	422.00	425.00	-1	2,410	-0.04%
2020/10/23	0	0.00	1	424.00	421.00	-1	2,475	-0.04%
2020/10/22	7	428.79	6	430.58	424.00	1	2,691	0.04%
2020/10/20	4	418.75	2	416.50	419.00	2	2,762	0.07%
2020/10/19	0	0.00	3	417.33	414.50	-3	2,766	-0.11%
2020/10/16	12	417.17	3	414.50	413.00	9	2,844	0.32%
2020/10/15	8	413.13	2	410.50	417.50	6	2,863	0.21%
2020/10/14	1	397.00	0	0.00	398.00	1	2,770	0.04%
2020/10/05	1	387.50	1	387.00	387.50	0	3,080	0.00%
2020/09/30	1	384.00	1	382.00	384.00	0	3,178	0.00%
2020/09/29	1	376.00	0	0.00	380.00	1	3,217	0.03%
2020/09/28	1	377.50	1	379.50	376.00	0	3,278	0.00%
2020/09/25	2	365.75	3	366.50	366.00	-1	3,349	-0.03%
2020/09/24	1	376.50	4	376.00	373.00	-3	3,363	-0.09%
2020/09/23	2	382.25	14	382.61	382.00	-12	3,376	-0.36%
2020/09/22	3	388.00	3	390.33	390.00	0	3,368	0.00%
2020/09/21	1	397.00	1	397.00	396.50	0	3,339	0.00%
2020/09/18	1	403.00	1	407.50	403.00	0	3,380	0.00%
2020/09/17	1	407.00	2	404.50	407.00	-1	3,427	-0.03%
2020/09/16	2	406.50	1	405.50	406.00	1	3,494	0.03%
2020/09/15	2	397.50	2	395.00	397.50	0	3,481	0.00%
2020/09/14	2	393.50	2	391.50	391.50	0	3,544	0.00%
2020/09/11	0	0.00	3	391.67	391.50	-3	3,578	-0.08%
2020/09/10	2	391.50	2	393.50	394.50	0	3,611	0.00%
2020/09/09	6	391.08	4.1	393.02	392.50	2	3,637	0.05%
2020/09/08	10	396.75	2	395.50	396.50	8	3,652	0.22%
2020/09/07	0	0.00	10	392.00	392.50	-10	3,695	-0.27%
2020/09/04	6	390.92	3	390.17	397.50	3	3,745	0.08%
2020/09/03	1	394.00	1	395.50	394.50	0	3,754	0.00%
2020/09/02	1	393.50	1	396.00	393.50	0	3,850	0.00%
2020/08/31	2	397.25	1	400.00	394.00	1	4,066	0.02%
2020/08/28	1	392.00	1	396.50	395.00	0	4,094	0.00%
2020/08/27	4	400.13	3	399.67	399.00	1	4,123	0.02%
2020/08/25	0	0.00	1	388.50	388.50	-1	4,196	-0.02%
2020/08/21	6	388.00	1	385.00	390.50	5	4,232	0.12%
2020/08/20	0	0.00	5	388.80	379.50	-5	4,224	-0.12%
2020/08/19	2	403.50	1	408.00	399.00	1	4,154	0.02%
2020/08/18	2	409.00	9	412.06	408.00	-7	4,196	-0.17%
2020/08/17	3	413.17	0	0.00	413.00	3	4,221	0.07%
2020/08/14	0.1	412.00	3	409.83	412.00	-3	4,240	-0.07%
2020/08/13	1	409.00	3	410.83	409.00	-2	4,264	-0.05%
2020/08/12	3	408.83	3	409.67	409.00	0	4,273	0.00%
2020/08/11	3	418.83	6	415.50	415.50	-3	4,280	-0.07%
2020/08/10	4	416.50	3	412.50	412.50	1	4,302	0.02%
2020/08/07	15	428.80	5.1	420.55	420.50	9.9	4,324	0.23%
2020/08/06	4	431.25	4	431.13	430.00	0	4,316	0.00%
2020/08/05	14	433.43	10	429.70	425.50	4	4,355	0.09%
2020/08/04	10	424.20	3	423.00	428.00	7	4,305	0.16%
2020/07/31	3	422.83	3	423.83	421.50	0	4,360	0.00%
2020/07/30	2	428.00	3	427.83	428.00	-1	4,473	-0.02%
2020/07/29	19	427.00	23	429.15	428.00	-4	4,587	-0.09%
2020/07/28	31	438.23	28	435.68	425.50	3	4,602	0.07%
2020/07/27	12	418.08	18	419.28	418.00	-6	4,546	-0.13%
2020/07/24	22	417.32	22	412.80	408.00	0	4,543	0.00%
2020/07/23	13	418.92	14	415.39	415.00	-1	4,553	-0.02%
2020/07/22	6	414.00	11	417.18	420.00	-5	4,573	-0.11%
2020/07/21	15	407.37	5	410.20	409.50	10	4,560	0.22%
2020/07/20	2	394.00	7	390.29	394.50	-5	4,516	-0.11%
2020/07/17	8	392.56	1	388.00	387.00	7	4,499	0.16%
2020/07/16	4	397.75	3	393.67	391.50	1	4,543	0.02%
2020/07/15	1	437.00	5	426.00	426.00	-4	4,482	-0.09%
2020/07/14	13	433.35	5	430.00	430.00	8	4,503	0.18%
2020/07/13	6	431.00	4	433.25	436.00	2	4,493	0.04%
2020/07/10	7	430.64	9	425.78	423.00	-2	4,516	-0.04%
2020/07/09	18	434.00	16	435.63	433.50	2	4,514	0.04%
2020/07/08	10	426.95	6	426.25	427.00	4	4,447	0.09%
2020/07/07	12	428.33	7	424.57	425.00	5	4,443	0.11%
2020/07/06	19	421.32	17	425.44	428.00	2	4,503	0.04%
2020/07/03	9	409.94	12	410.71	410.50	-3	4,519	-0.07%
2020/07/02	1	412.00	2	413.25	412.00	-1	4,596	-0.02%
2020/07/01	6	407.92	9	408.78	410.00	-3	4,633	-0.06%
2020/06/30	2	403.00	5	401.10	403.00	-3	4,656	-0.06%
2020/06/29	8	400.06	3	398.00	397.00	5	4,715	0.11%
2020/06/24	10	408.25	11	407.73	406.50	-1	4,710	-0.02%
2020/06/23	6	407.08	13	407.38	405.50	-7	4,763	-0.15%
2020/06/22	10	403.30	10	403.25	403.00	0	4,786	0.00%
2020/06/19	6	401.33	5	401.80	402.50	1	4,875	0.02%
2020/06/18	8	392.75	13	392.00	396.50	-5	4,929	-0.10%
2020/06/17	12	390.92	8	388.06	387.50	4	4,976	0.08%
2020/06/16	5	388.90	3	388.33	390.00	2	5,072	0.04%
2020/06/15	4	381.63	4	382.75	381.00	0	5,268	0.00%
2020/06/12	9	381.00	8	379.63	383.50	1	5,373	0.02%
2020/06/11	12	389.00	12	390.88	388.50	0	5,456	0.00%
2020/06/10	5	398.60	7	401.50	401.50	-2	5,499	-0.04%
2020/06/09	17	401.09	8	398.75	398.00	9	5,716	0.16%
2020/06/08	14	394.32	18	395.86	401.00	-4	5,774	-0.07%
2020/06/05	0	0.00	6	384.75	383.50	-6	5,697	-0.11%
2020/06/04	3	378.67	1	379.50	378.00	2	5,738	0.03%
2020/06/03	7	380.50	6	378.00	378.00	1	5,814	0.02%
2020/06/02	2	378.25	9	375.89	377.00	-7	5,815	-0.12%
2020/06/01	2	366.50	1	366.00	366.00	1	5,800	0.02%
2020/05/28	0	0.00	1	367.00	367.00	-1	5,852	-0.02%
2020/05/27	5	366.50	0	0.00	361.50	5	5,925	0.08%
2020/05/26	1	366.00	1	365.50	364.00	0	6,004	0.00%
2020/05/25	6	360.08	1	363.50	365.00	5	6,148	0.08%
2020/05/22	2	365.00	2	373.50	365.00	0	6,173	0.00%
2020/05/21	3	375.00	3	373.50	375.00	0	6,225	0.00%
2020/05/20	1	369.00	4	371.00	368.50	-3	6,274	-0.05%
2020/05/19	0	0.00	7	373.86	373.00	-7	6,329	-0.11%
2020/05/18	3	368.00	7	371.00	368.00	-4	6,433	-0.06%
2020/05/15	10	369.60	7	372.64	370.00	3	6,485	0.05%
2020/05/14	6	377.67	3	378.67	372.50	3	6,560	0.05%
2020/05/13	2	383.00	2	384.00	383.00	0	6,654	0.00%
2020/05/12	3	389.00	1	390.50	382.50	2	6,665	0.03%
2020/05/08	2	385.00	3	385.33	381.00	-1	6,642	-0.02%
2020/05/07	4	382.63	6	381.33	381.00	-2	6,617	-0.03%
2020/05/06	12	384.42	3	387.00	382.00	9	6,631	0.14%
2020/05/05	4	391.13	9	390.33	391.50	-5	6,595	-0.08%
2020/05/04	3	379.83	41	380.18	380.50	-38	6,582	-0.58%
2020/04/30	44	381.10	12	378.67	385.00	32	6,630	0.48%
2020/04/29	8	370.50	6	375.75	368.00	2	6,583	0.03%
2020/04/28	3	368.50	2	368.00	371.00	1	6,593	0.02%
2020/04/24	5	363.40	3	366.00	360.00	2	6,663	0.03%
2020/04/23	0	0.00	10	377.00	371.00	-10	6,677	-0.15%
2020/04/22	1	369.00	2	370.00	372.00	-1	6,738	-0.01%
2020/04/21	9	382.94	5	377.20	370.00	4	6,929	0.06%
2020/04/20	0	0.00	3	379.67	379.50	-3	6,997	-0.04%
2020/04/17	13	382.04	15	380.20	379.50	-2	7,046	-0.03%
2020/04/16	3	374.50	16	377.09	375.50	-13	7,000	-0.19%
2020/04/15	17	379.82	16	375.50	378.50	1	7,011	0.01%
2020/04/14	10	372.30	2	371.50	372.50	8	6,994	0.11%
2020/04/13	9	368.61	27	367.20	363.00	-18	7,004	-0.26%
2020/04/10	21	366.14	3	368.50	369.00	18	7,012	0.26%
2020/04/09	9	376.11	13	376.23	367.00	-4	7,127	-0.06%
2020/04/08	17	368.21	18	368.86	374.00	-1	7,101	-0.01%
2020/04/07	12	359.33	7	362.00	359.50	5	7,041	0.07%
2020/04/06	3	348.17	7	345.21	353.00	-4	6,954	-0.06%
2020/04/01	2	338.50	1	338.50	338.50	1	6,890	0.01%
2020/03/31	8	344.00	2	341.00	341.00	6	6,866	0.09%
2020/03/30	7	335.36	7	338.36	344.00	0	6,917	0.00%
2020/03/27	4	347.00	3	343.50	344.00	1	6,900	0.01%
2020/03/26	6	338.67	7	346.00	351.50	-1	6,814	-0.01%
2020/03/25	3	350.67	56	350.47	342.00	-53	6,754	-0.78%
2020/03/24	52	337.57	2	338.75	334.50	50	6,678	0.75%
2020/03/23	11	331.86	9	332.39	321.00	2	6,657	0.03%
2020/03/20	13	334.00	2	335.25	342.50	11	6,615	0.17%
2020/03/19	32	309.11	134	294.38	311.50	-102	6,575	-1.55%	大賣/鉅額交易
2020/03/18	22	327.80	17	328.53	319.00	5	6,404	0.08%
2020/03/17	5	318.60	5	318.40	318.00	0	6,347	0.00%
2020/03/16	9	345.89	3	333.17	322.00	6	6,253	0.10%
2020/03/13	23	342.87	29	343.48	354.00	-6	6,193	-0.10%
2020/03/12	31	360.24	26	365.63	368.00	5	5,981	0.08%
2020/03/11	10	383.10	16	379.28	372.00	-6	5,906	-0.10%
2020/03/10	16	373.72	13	377.31	379.00	3	5,946	0.05%
2020/03/09	33	391.18	34	386.19	377.00	-1	5,940	-0.02%
2020/03/06	5	410.10	4	413.00	407.00	1	5,841	0.02%
2020/03/05	9	420.56	10	419.95	420.00	-1	5,826	-0.02%
2020/03/04	10	411.50	7	410.36	410.00	3	5,790	0.05%
2020/03/03	18	420.67	9	419.33	417.00	9	5,765	0.16%
2020/03/02	8	404.69	4	409.63	411.00	4	5,732	0.07%
2020/02/27	16	419.75	29	415.02	409.50	-13	5,656	-0.23%
2020/02/26	23	441.78	10	436.05	427.00	13	5,567	0.23%
2020/02/25	7	449.93	5	451.00	451.00	2	5,423	0.04%
2020/02/24	109	455.17	48	454.89	455.00	61	5,417	1.13%	大買/
2020/02/21	5	456.80	8	457.38	459.50	-3	5,379	-0.06%
2020/02/20	6	456.42	7	455.29	456.00	-1	5,359	-0.02%
2020/02/19	38	449.61	45	451.94	454.00	-7	5,293	-0.13%
2020/02/18	8	445.38	9	444.00	437.00	-1	5,200	-0.02%
2020/02/17	14	450.50	11	449.59	449.50	3	5,121	0.06%
2020/02/14	8	434.88	11	439.95	447.50	-3	5,047	-0.06%
2020/02/13	5.1	424.78	3	430.17	425.50	2.1	4,946	0.04%
2020/02/12	6	426.17	12	429.25	429.00	-6	5,020	-0.12%
2020/02/11	9	419.72	14	422.64	423.00	-5	5,172	-0.10%
2020/02/10	10	414.15	6	415.67	414.50	4	5,237	0.08%
2020/02/07	27	424.02	14	420.50	418.00	13	5,335	0.24%
2020/02/06	16	429.84	8	428.50	428.00	8	5,509	0.15%
2020/02/05	10	433.80	19	435.39	431.50	-9	5,438	-0.17%
2020/02/04	7	424.71	22	429.05	430.00	-15	5,368	-0.28%
2020/02/03	15	400.63	18	401.92	418.00	-3	5,338	-0.06%
2020/01/31	12	398.58	18	398.08	400.00	-6	5,282	-0.11%
2020/01/30	10	394.55	8	395.75	386.00	2	5,304	0.04%
2020/01/20	3	423.17	5	420.00	420.00	-2	5,222	-0.04%
2020/01/17	8	424.50	4	423.38	422.00	4	5,236	0.08%
2020/01/16	12	415.33	19	421.42	425.00	-7	5,194	-0.13%
2020/01/15	22	420.43	45	419.52	417.00	-23	5,209	-0.44%
2020/01/14	19	406.34	20	408.18	410.00	-1	5,117	-0.02%
2020/01/13	12	383.54	2	385.50	396.00	10	5,176	0.19%
2020/01/10	6	386.92	6	378.92	379.00	0	5,222	0.00%
2020/01/09	21	379.10	10	379.50	379.50	11	5,237	0.21%
2020/01/08	7	371.64	7	371.21	372.00	0	5,309	0.00%
2020/01/07	0	0.00	35	376.43	375.00	-35	5,519	-0.63%
2020/01/06	6	387.42	5	388.60	385.00	1	5,665	0.02%
2020/01/03	26	400.83	33	403.14	394.50	-7	5,679	-0.12%
2020/01/02	25	394.30	32	393.59	399.00	-7	5,578	-0.13%
2019/12/30	1	391.00	2	389.75	388.00	-1	5,516	-0.02%
2019/12/27	1	389.00	12	388.92	387.50	-11	5,587	-0.20%
2019/12/26	14	390.25	4	387.13	386.50	10	5,625	0.18%
2019/12/25	21	387.79	2	389.00	388.00	19	5,680	0.33%
2019/12/24	0	0.00	3	379.00	379.00	-3	5,599	-0.05%
2019/12/23	3	376.50	0	0.00	376.50	3	5,628	0.05%
2019/12/20	0	0.00	4	372.75	372.00	-4	5,644	-0.07%
2019/12/19	0	0.00	1	376.00	372.50	-1	5,667	-0.02%
2019/12/18	16	385.97	16	382.84	380.00	0	5,653	0.00%
2019/12/17	11	383.09	5	379.00	379.00	6	5,595	0.11%
2019/12/16	9	380.06	4.2	380.10	379.50	4.8	5,638	0.09%
2019/12/13	3	371.00	5	370.30	370.00	-2	5,588	-0.04%
2019/12/12	9	369.94	12	369.17	367.50	-3	5,572	-0.05%
2019/12/11	10	365.90	9.1	365.16	364.50	0.9	5,508	0.02%
2019/12/10	1	363.50	6	362.33	364.00	-5	5,490	-0.09%
2019/12/09	8	361.94	8	361.63	361.50	0	5,467	0.00%
2019/12/06	9	362.67	3	363.50	363.00	6	5,465	0.11%
2019/12/05	15	360.77	11	359.86	360.00	4	5,424	0.07%
2019/12/04	5	349.30	7	350.07	351.00	-2	5,334	-0.04%
2019/12/03	1	341.00	0	0.00	341.00	1	5,302	0.02%
2019/12/02	2	334.00	1	332.00	341.50	1	5,301	0.02%
2019/11/29	0	0.00	1	334.00	331.00	-1	5,290	-0.02%
2019/11/28	1	338.00	1	341.00	338.00	0	5,285	0.00%
2019/11/27	0	0.00	2	341.50	341.00	-2	5,343	-0.04%
2019/11/26	2	342.00	3	341.50	341.00	-1	5,353	-0.02%
2019/11/22	2	338.25	2	336.75	335.50	0	5,393	0.00%
2019/11/21	5	336.60	2	336.00	337.50	3	5,429	0.06%
2019/11/20	8	335.50	1	334.00	333.50	7	5,377	0.13%
2019/11/18	2	348.25	0	0.00	347.00	2	5,339	0.04%
2019/11/15	2	345.75	3	345.33	343.00	-1	5,428	-0.02%
2019/11/14	1	345.50	1	344.50	345.50	0	5,550	0.00%
2019/11/13	7	349.64	8	351.63	349.00	-1	5,600	-0.02%
2019/11/12	3	347.50	3	346.83	350.00	0	5,628	0.00%
2019/11/11	12	348.42	9.1	349.05	342.00	2.9	5,664	0.05%
2019/11/08	5	363.80	10	367.95	363.00	-5	5,592	-0.09%
2019/11/07	12	380.25	20	379.50	379.50	-8	5,462	-0.15%
2019/11/06	26	386.65	14	384.82	384.00	12	5,542	0.22%
2019/11/05	33	380.80	31	377.24	385.50	2	5,583	0.04%
2019/11/04	2	373.50	1	367.00	366.50	1	5,416	0.02%
2019/11/01	1	361.00	12	367.42	370.00	-11	5,408	-0.20%
2019/10/31	27	365.00	28	365.80	365.00	-1	5,431	-0.02%
2019/10/30	6	378.58	1	376.00	374.00	5	5,368	0.09%
2019/10/29	14	378.93	16.1	380.29	382.00	-2.1	5,347	-0.04%
2019/10/28	17	372.29	17	373.32	375.00	0	5,297	0.00%
2019/10/25	13	368.38	11	368.64	366.00	2	5,258	0.04%
2019/10/24	10	364.45	17	364.59	364.00	-7	5,220	-0.13%
2019/10/23	17	366.88	10	364.95	362.00	7	5,266	0.13%
2019/10/22	8	378.38	10	377.80	372.00	-2	5,250	-0.04%
2019/10/21	17	375.65	9	377.11	377.00	8	5,166	0.15%
2019/10/18	26	368.44	32	369.22	367.00	-6	4,990	-0.12%
2019/10/17	15	360.67	11	362.05	362.00	4	4,921	0.08%
2019/10/16	20	365.65	12	359.33	358.50	8	4,923	0.16%
2019/10/15	18.1	365.65	26	366.29	364.00	-7.9	4,928	-0.16%
2019/10/14	33	344.50	23	348.04	357.50	10	4,754	0.21%
2019/10/09	4	326.63	4	325.38	325.00	0	4,605	0.00%
2019/10/08	3	322.33	2	321.00	321.00	1	4,591	0.02%
2019/10/07	0	0.00	3	327.00	327.00	-3	4,644	-0.06%
2019/10/04	6	328.83	3	327.33	326.50	3	4,663	0.06%
2019/10/03	0	0.00	6	325.42	326.50	-6	4,673	-0.13%
2019/10/02	4	317.88	5	318.00	319.50	-1	4,638	-0.02%
2019/10/01	4	312.38	3	316.50	316.50	1	4,618	0.02%
2019/09/27	7	309.50	6	309.25	314.00	1	4,599	0.02%
2019/09/26	4	317.63	0	0.00	310.00	4	4,618	0.09%
2019/09/25	1	309.50	2	316.50	316.50	-1	4,620	-0.02%
2019/09/24	5	318.50	8	313.25	311.50	-3	4,682	-0.06%
2019/09/23	10	313.00	12	315.08	317.00	-2	4,656	-0.04%
2019/09/20	11	311.77	3	312.50	312.50	8	4,714	0.17%
2019/09/17	0	0.00	5	302.40	303.50	-5	4,843	-0.10%
2019/09/09	0	0.00	3	301.83	304.00	-3	5,097	-0.06%
2019/09/06	6	300.17	3	298.00	297.50	3	5,095	0.06%
2019/09/05	3	296.33	4	295.50	297.50	-1	5,094	-0.02%
2019/09/04	1	288.00	1	291.50	291.50	0	5,146	0.00%
2019/09/03	1	288.00	0	0.00	286.50	1	5,184	0.02%
2019/08/30	2	287.50	2	289.25	288.00	0	5,289	0.00%
2019/08/28	0	0.00	3	283.00	283.00	-3	5,345	-0.06%
2019/08/27	0	0.00	3	276.00	278.00	-3	5,368	-0.06%
2019/08/26	3	273.33	0	0.00	270.50	3	5,418	0.06%
2019/08/23	1	288.00	3	285.67	285.50	-2	5,427	-0.04%
2019/08/21	7	290.07	7	288.93	288.00	0	5,545	0.00%
2019/08/20	22	293.68	10	290.20	289.50	12	5,568	0.22%
2019/08/19	0	0.00	3	288.33	289.50	-3	5,540	-0.05%
2019/08/16	3	272.17	2	273.50	273.50	1	5,454	0.02%
2019/08/15	2	265.50	2	268.00	268.00	0	5,468	0.00%
2019/08/14	4	277.63	1	285.50	275.00	3	5,489	0.05%
2019/08/13	1	282.50	0	0.00	278.50	1	5,530	0.02%
2019/08/12	4	279.13	3	282.00	286.00	1	5,624	0.02%
2019/08/08	3	287.00	11	285.18	283.00	-8	5,671	-0.14%
2019/08/07	32	302.53	21	301.50	293.00	11	5,562	0.20%
2019/08/06	2	309.50	5	304.40	309.50	-3	5,473	-0.05%
2019/08/02	0	0.00	6	318.83	315.50	-6	5,578	-0.11%
2019/08/01	5	334.30	1	333.50	332.00	4	5,593	0.07%
2019/07/31	7	329.36	27	335.37	336.50	-20	5,749	-0.35%
2019/07/30	4	326.75	3	325.83	327.50	1	5,758	0.02%
2019/07/29	8	330.00	3	329.83	330.00	5	5,747	0.09%
2019/07/26	9	338.33	3	337.00	337.00	6	5,783	0.10%
2019/07/25	14	339.46	43	342.86	342.00	-29	5,781	-0.50%
2019/07/24	0	0.00	7	333.79	339.00	-7	5,781	-0.12%
2019/07/23	2	329.00	11	332.59	329.00	-9	5,800	-0.16%
2019/07/22	4	329.38	0	0.00	328.50	4	5,816	0.07%
2019/07/18	12	330.13	1	332.00	319.00	11	5,891	0.19%
2019/07/17	13	330.38	14	331.82	328.50	-1	5,887	-0.02%
2019/07/16	3	353.00	6	352.00	352.50	-3	5,870	-0.05%
2019/07/15	11	345.91	11	347.14	349.00	0	5,949	0.00%
2019/07/12	5	347.50	2	340.50	339.50	3	6,169	0.05%
2019/07/11	2	343.00	11	342.55	344.00	-9	6,224	-0.14%
2019/07/10	7	330.00	7	331.79	335.00	0	6,222	0.00%
2019/07/09	10	336.95	4	335.00	327.00	6	6,257	0.10%
2019/07/08	8	337.63	3	337.83	339.00	5	6,348	0.08%
2019/07/05	1	336.50	0	0.00	336.50	1	6,438	0.02%
2019/07/04	7	331.71	9	333.06	334.00	-2	6,482	-0.03%
2019/07/03	7	329.43	12	326.79	326.50	-5	6,657	-0.08%
2019/07/02	6	330.33	9	331.00	329.00	-3	6,696	-0.04%
2019/07/01	10	325.20	15	324.90	326.50	-5	6,742	-0.07%
2019/06/28	0	0.00	1	314.00	314.50	-1	6,806	-0.01%
2019/06/27	9	311.39	10	311.05	312.00	-1	7,057	-0.01%
2019/06/26	1	299.50	4	302.38	306.00	-3	7,025	-0.04%
2019/06/25	11	308.45	6	303.17	302.00	5	7,102	0.07%
2019/06/24	1.1	313.64	1	316.00	316.00	0.1	6,979	0.00%
2019/06/21	2.1	314.14	7	314.79	311.50	-4.9	6,975	-0.07%
2019/06/20	14	314.82	7	314.93	312.00	7	6,985	0.10%
2019/06/19	6	309.00	2	309.75	311.00	4	6,974	0.06%
2019/06/17	3	309.33	3	310.50	308.50	0	7,039	0.00%
2019/06/14	2	307.75	5	309.30	305.50	-3	7,043	-0.04%
2019/06/13	3	308.00	3	307.50	307.00	0	7,066	0.00%
2019/06/12	6	313.50	3	315.00	310.00	3	7,142	0.04%
2019/06/11	0	0.00	1	306.00	308.50	-1	7,154	-0.01%
2019/06/06	1	290.50	3	294.33	290.00	-2	7,179	-0.03%
2019/06/05	8	302.31	3	302.00	296.00	5	7,180	0.07%
2019/06/04	3	299.50	1	300.00	297.00	2	7,220	0.03%
2019/06/03	0	0.00	1	302.00	299.00	-1	7,319	-0.01%
2019/05/31	5	303.50	2	306.25	305.00	3	7,381	0.04%
2019/05/30	4	294.38	2	297.00	292.00	2	7,394	0.03%
2019/05/29	3	291.00	4	290.38	293.00	-1	7,504	-0.01%
2019/05/28	4	298.25	4	297.75	298.00	0	7,571	0.00%
2019/05/27	5	299.30	5	298.10	300.00	0	7,738	0.00%
2019/05/24	1	308.50	0	0.00	300.00	1	7,834	0.01%
2019/05/23	2	301.25	1	304.00	303.00	1	7,892	0.01%
2019/05/22	4	311.13	5	315.40	309.00	-1	7,976	-0.01%
2019/05/21	5	304.20	5	301.50	312.50	0	8,000	0.00%
2019/05/20	10	307.25	8	308.19	301.50	2	8,001	0.02%
2019/05/17	6	312.08	6	315.75	310.00	0	8,077	0.00%
2019/05/15	2	333.75	2	337.00	333.50	0	8,262	0.00%
2019/05/14	5.1	329.82	5	331.10	331.00	0.1	8,506	0.00%
2019/05/13	8	336.68	8	337.69	330.00	0	8,614	0.00%
2019/05/10	2.1	347.24	0	0.00	342.00	2.1	8,615	0.02%
2019/05/09	1.1	342.36	1	347.50	342.50	0.1	8,626	0.00%
2019/05/08	12	346.88	6	353.67	345.00	6	8,658	0.07%
2019/05/07	41.1	344.11	2	347.50	348.00	39.1	8,684	0.45%
2019/05/06	4	339.75	24	337.29	338.00	-20	8,922	-0.22%
2019/05/03	12	350.88	8	350.69	350.50	4	8,966	0.04%
2019/05/02	0.1	344.00	6	338.17	344.00	-5.9	9,028	-0.07%
2019/04/30	7	333.64	2	328.25	337.00	5	9,132	0.05%
2019/04/29	23	333.13	0	0.00	332.00	23	9,224	0.25%
2019/04/25	1	352.50	2	356.75	357.00	-1	9,504	-0.01%
2019/04/24	1	359.50	1	351.52	351.50	0	9,552	0.00%
2019/04/23	3	353.00	3	352.50	351.00	0	9,659	0.00%
2019/04/22	3	369.00	2	356.75	350.00	1	9,811	0.01%
2019/04/19	4	358.50	4	354.50	360.00	0	9,935	0.00%
2019/04/18	9	355.83	11	359.64	346.00	-2	10,022	-0.02%
2019/04/17	7	346.14	6	347.25	345.00	1	9,944	0.01%
2019/04/16	1	342.50	1	339.50	339.00	0	9,991	0.00%
2019/04/15	3	333.67	12	332.96	335.00	-9	10,134	-0.09%
2019/04/12	8	329.55	2	324.25	324.50	6	10,345	0.06%
2019/04/11	7	340.13	6	336.33	335.00	1	10,436	0.01%
2019/04/09	1	351.00	7	351.36	350.50	-6	10,552	-0.06%
2019/04/08	3	340.50	4	339.75	340.00	-1	10,527	-0.01%
2019/04/02	11	329.64	11	331.18	326.00	0	10,601	0.00%
2019/04/01	11	322.77	12	317.42	324.00	-1	10,630	-0.01%
2019/03/29	4	299.88	4	301.25	303.00	0	10,399	0.00%
2019/03/28	8	302.31	11	302.27	298.50	-3	10,616	-0.03%
2019/03/27	1	295.00	2	299.00	294.50	-1	10,780	-0.01%
2019/03/26	1	297.00	0	0.00	299.50	1	10,894	0.01%
2019/03/25	5	296.40	4	297.25	297.00	1	11,040	0.01%
2019/03/22	4	309.50	4	312.38	306.00	0	11,121	0.00%
2019/03/21	3	312.00	0	0.00	308.00	3	11,260	0.03%
2019/03/20	1	315.50	4	316.75	313.50	-3	11,329	-0.03%
2019/03/19	0	0.00	5	308.00	308.50	-5	11,396	-0.04%
2019/03/18	8	304.38	6	305.67	304.00	2	11,462	0.02%
2019/03/15	0	0.00	3	303.00	304.00	-3	11,610	-0.03%
2019/03/14	1	296.00	0	0.00	293.50	1	11,695	0.01%
2019/03/13	7	301.93	6	303.67	300.50	1	11,873	0.01%
2019/03/12	3	312.50	5	315.70	303.50	-2	11,988	-0.02%
2019/03/11	2	310.75	1	314.50	309.50	1	12,113	0.01%
2019/03/08	3	305.33	4	305.75	311.00	-1	12,398	-0.01%
2019/03/07	6	316.24	1	322.50	306.50	5	12,506	0.04%
2019/03/06	2	327.75	2	327.50	325.00	0	12,647	0.00%
2019/03/05	4	320.88	2	323.00	320.00	2	12,957	0.02%
2019/03/04	5	333.08	1	334.00	325.50	4	13,150	0.03%
2019/02/27	9	332.39	7	332.43	335.00	2	13,118	0.02%
2019/02/26	4	341.25	8	340.06	332.00	-4	13,125	-0.03%
2019/02/25	8	332.38	7	332.64	331.00	1	13,139	0.01%
2019/02/22	3	338.83	3	345.83	337.50	0	13,254	0.00%
2019/02/21	5	342.60	2	340.00	340.00	3	13,199	0.02%
2019/02/20	5	353.80	5	353.20	352.00	0	13,176	0.00%
2019/02/19	6	348.00	2	350.00	348.00	4	13,351	0.03%
2019/02/18	5	355.70	5	359.80	354.00	0	13,400	0.00%
2019/02/15	1	344.50	1	344.00	355.00	0	13,390	0.00%
2019/02/14	2	353.50	3	347.50	353.00	-1	13,391	-0.01%
2019/02/13	6	336.58	7	331.00	345.00	-1	13,300	-0.01%
2019/02/12	3	311.33	3	315.00	315.50	0	13,159	0.00%
2019/02/11	1	295.00	1	295.00	292.00	0	13,198	0.00%
2019/01/30	2	291.25	2	289.00	290.00	0	13,395	0.00%
2019/01/29	2	280.00	1	280.50	282.50	1	13,435	0.01%
2019/01/28	2	293.50	1	293.00	288.00	1	13,513	0.01%
2019/01/25	7	279.86	13	282.54	290.00	-6	13,660	-0.04%
2019/01/24	0	0.00	3	268.50	264.00	-3	13,485	-0.02%
2019/01/23	8	264.94	5	264.20	266.00	3	13,405	0.02%
2019/01/22	5	265.40	20	267.45	269.00	-15	13,586	-0.11%
2019/01/21	20	266.40	13	266.65	266.50	7	13,651	0.05%
2019/01/18	14	264.00	8	265.88	263.00	6	13,694	0.04%
2019/01/17	4	272.00	5	275.30	272.00	-1	13,546	-0.01%
2019/01/16	4	269.50	5	272.60	273.50	-1	13,588	-0.01%
2019/01/15	11	268.32	16	268.00	271.50	-5	13,579	-0.04%
2019/01/14	13	270.04	23	278.13	265.50	-10	13,566	-0.07%
2019/01/11	28	295.50	9	289.06	287.50	19	13,568	0.14%
2019/01/10	10	289.50	11	289.55	292.00	-1	13,508	-0.01%
2019/01/09	5	278.10	6	281.42	277.00	-1	13,467	-0.01%
2019/01/08	3	271.00	2	269.75	271.50	1	13,496	0.01%
2019/01/07	5	272.20	10	267.75	273.00	-5	13,563	-0.04%
2019/01/04	5	244.90	6	251.33	256.00	-1	13,583	-0.01%
2019/01/03	10	267.55	4	266.50	252.50	6	13,569	0.04%
2019/01/02	2	277.50	0	0.00	273.00	2	13,637	0.01%
2018/12/28	11	286.05	10	281.35	280.50	1	13,785	0.01%
2018/12/27	6	285.25	12	279.29	290.00	-6	13,841	-0.04%
2018/12/26	9	276.44	3	269.83	264.00	6	13,798	0.04%
2018/12/25	1	274.00	1	277.00	275.50	0	13,869	0.00%
2018/12/24	5	286.30	5	287.80	290.00	0	13,824	0.00%
2018/12/22	1	291.50	1	292.50	295.00	0	13,767	0.00%
2018/12/21	7	291.36	7	292.43	298.00	0	13,950	0.00%
2018/12/20	5	300.50	6	304.08	294.00	-1	13,820	-0.01%
2018/12/19	3	316.83	3	316.67	313.50	0	13,677	0.00%
2018/12/18	12	320.21	6	320.17	317.50	6	13,885	0.04%
2018/12/17	5	316.10	9	315.22	324.00	-4	13,954	-0.03%
2018/12/14	24	313.79	24	314.52	315.00	0	13,977	0.00%
2018/12/13	10	328.00	7	326.71	328.00	3	13,889	0.02%
2018/12/12	6	330.08	7	325.57	330.00	-1	13,877	-0.01%
2018/12/11	6	320.00	5	323.40	315.50	1	13,873	0.01%
2018/12/10	8	309.06	8	311.88	316.50	0	13,931	0.00%
2018/12/07	5	323.60	5	326.50	323.50	0	13,904	0.00%
2018/12/06	2	319.50	3	344.33	319.50	-1	13,948	-0.01%
2018/12/05	9	344.78	6	348.92	346.00	3	13,847	0.02%
2018/12/04	7	364.86	20	362.93	361.50	-13	13,889	-0.09%
2018/12/03	29	383.55	13	385.77	375.00	16	13,917	0.11%
2018/11/30	33	363.03	31	356.18	366.00	2	13,691	0.01%
2018/11/29	35	355.99	35	356.99	356.00	0	13,528	0.00%
2018/11/28	17	342.32	14	349.29	344.50	3	13,391	0.02%
2018/11/27	8	313.50	9	309.83	334.00	-1	13,129	-0.01%
2018/11/26	4	303.75	8	303.00	304.00	-4	12,935	-0.03%
2018/11/23	1	307.50	1	301.00	295.00	0	12,923	0.00%
2018/11/22	23	306.15	20	307.48	299.50	3	12,835	0.02%
2018/11/21	7	307.43	13	303.65	312.00	-6	12,672	-0.05%
2018/11/20	1	294.00	3	295.33	295.50	-2	12,488	-0.02%
2018/11/19	6	293.33	5	293.20	296.00	1	12,557	0.01%
2018/11/16	11	299.45	14	305.43	292.00	-3	12,504	-0.02%
2018/11/15	9	298.44	6	297.58	302.00	3	12,368	0.02%
2018/11/14	15	295.90	18	299.83	294.00	-3	12,369	-0.02%
2018/11/13	10	288.70	35	285.71	294.50	-25	12,439	-0.20%
2018/11/12	3	295.50	23	288.96	297.00	-20	12,329	-0.16%
2018/11/09	2	295.25	17	292.91	294.00	-15	12,298	-0.12%
2018/11/08	17	303.41	24	304.83	292.50	-7	12,225	-0.06%
2018/11/07	12	295.21	14	295.93	296.50	-2	12,146	-0.02%
2018/11/06	12	285.83	16	284.47	278.00	-4	11,990	-0.03%
2018/11/05	12	289.13	10	286.60	299.00	2	11,952	0.02%
2018/11/02	13	287.00	16	287.56	287.00	-3	11,943	-0.03%
2018/11/01	0	0.00	8	268.38	270.00	-8	11,716	-0.07%
2018/10/31	5	245.50	3	245.50	245.50	2	11,649	0.02%
2018/10/30	20	220.48	14	220.50	223.50	6	11,666	0.05%
2018/10/29	7	208.14	7	213.64	220.50	0	11,469	0.00%
2018/10/26	7	206.71	4	208.00	200.50	3	11,380	0.03%
2018/10/25	6	218.83	4	216.00	214.50	2	11,212	0.02%
2018/10/24	7	242.64	8	239.44	238.00	-1	11,080	-0.01%
2018/10/23	10	250.85	2	245.50	245.50	8	10,927	0.07%
2018/10/22	1	248.50	9	250.61	257.00	-8	10,839	-0.07%
2018/10/19	8	250.25	6	249.92	246.50	2	10,748	0.02%
2018/10/18	12	267.54	10	269.10	265.00	2	10,581	0.02%
2018/10/17	11	264.82	15	266.60	269.50	-4	10,438	-0.04%
2018/10/16	2	265.00	3	258.50	258.50	-1	10,298	-0.01%
2018/10/15	6	258.17	9	258.22	262.50	-3	10,177	-0.03%
2018/10/12	10	255.15	8	256.56	260.00	2	10,046	0.02%
2018/10/11	7	245.43	8	247.56	246.50	-1	9,807	-0.01%
2018/10/09	14	256.93	14	259.50	267.00	0	9,571	0.00%
2018/10/08	5	260.10	10	260.00	253.00	-5	9,293	-0.05%
2018/10/05	8	287.88	6	285.00	275.00	2	9,026	0.02%
2018/10/04	5	312.80	5	310.20	304.50	0	8,783	0.00%
2018/10/03	4	322.13	4	318.63	312.50	0	8,652	0.00%
2018/10/02	6	334.25	5	336.80	333.50	1	8,538	0.01%
2018/10/01	5	333.50	4	337.13	339.00	1	8,544	0.01%
2018/09/28	7	329.93	4	333.25	336.50	3	8,532	0.04%
2018/09/27	7	334.86	5	322.30	320.00	2	8,366	0.02%
2018/09/26	5	342.70	3	343.50	344.00	2	8,331	0.02%
2018/09/25	18	345.42	6	343.92	348.50	12	8,202	0.15%
2018/09/21	3	315.83	4	324.00	331.50	-1	7,889	-0.01%
2018/09/20	15	298.87	14	297.50	301.50	1	7,700	0.01%
2018/09/19	2	291.50	3	298.33	291.50	-1	7,583	-0.01%
2018/09/18	4	292.63	3	292.50	291.50	1	7,552	0.01%
2018/09/17	12	308.83	11	310.82	306.00	1	7,493	0.01%
2018/09/14	2	305.50	3	303.67	314.00	-1	7,337	-0.01%
2018/09/13	1	292.50	1	302.00	285.50	0	7,191	0.00%
2018/09/12	9	300.28	8	304.63	294.00	1	7,042	0.01%
2018/09/11	9	308.33	9	313.72	314.50	0	6,854	0.00%
2018/09/10	7	307.64	8	307.25	301.00	-1	6,685	-0.01%
2018/09/07	15	349.37	15	353.10	334.00	0	6,490	0.00%
2018/09/06	1	345.50	2	364.50	364.50	-1	6,290	-0.02%
2018/09/05	3	353.83	3	353.67	352.00	0	6,239	0.00%
2018/09/04	8	351.38	8	352.81	354.00	0	6,213	0.00%
2018/09/03	10	370.50	19	372.58	355.00	-9	6,117	-0.15%
2018/08/31	21	393.24	6	391.17	392.00	15	6,010	0.25%
2018/08/30	17	406.47	10	410.15	405.50	7	5,953	0.12%
2018/08/29	5	385.70	5	388.90	394.00	0	5,874	0.00%
2018/08/28	7	391.71	3	384.00	384.00	4	5,878	0.07%
2018/08/27	3	382.00	4	388.13	389.00	-1	5,845	-0.02%
2018/08/24	5	372.50	9	370.28	368.00	-4	5,848	-0.07%
2018/08/23	2	385.50	3	383.83	387.50	-1	5,850	-0.02%
2018/08/22	5	390.30	2	384.75	382.00	3	5,934	0.05%
2018/08/21	3	376.50	3	384.00	393.00	0	5,884	0.00%
2018/08/20	10	382.65	5	365.40	366.00	5	5,792	0.09%
2018/08/17	1	393.50	1	414.50	393.50	0	5,632	0.00%
2018/08/16	7	397.14	12	395.46	409.50	-5	5,620	-0.09%
2018/08/15	1	408.50	1	399.50	399.50	0	5,601	0.00%
2018/08/14	8	402.75	9	405.22	419.00	-1	5,582	-0.02%
2018/08/13	11	421.00	8	414.69	404.50	3	5,472	0.05%
2018/08/10	5	444.70	8	445.31	449.00	-3	5,458	-0.05%
2018/08/09	6	450.67	7	456.71	438.00	-1	5,486	-0.02%
2018/08/08	13	482.50	9	474.83	464.50	4	5,522	0.07%
2018/08/07	4	496.25	1	496.00	505.00	3	5,553	0.05%
2018/08/06	4	486.25	4	474.75	485.50	0	5,681	0.00%
2018/08/03	7	472.64	11	467.00	475.00	-4	5,806	-0.07%
2018/08/02	5	476.20	9	476.67	479.00	-4	5,715	-0.07%
2018/08/01	8	503.25	4	509.88	504.00	4	5,685	0.07%
2018/07/31	3	517.00	3	520.00	517.00	0	5,673	0.00%
2018/07/30	3	522.00	5	527.20	523.00	-2	5,675	-0.04%
2018/07/27	8	537.50	3	540.33	541.00	5	5,696	0.09%
2018/07/26	26	537.92	9	538.00	536.00	17	5,742	0.30%
2018/07/25	3	526.00	5	522.40	530.00	-2	5,681	-0.04%
2018/07/24	3	508.33	1	499.50	513.00	2	5,654	0.04%
2018/07/23	3	494.33	3	502.33	498.00	0	5,649	0.00%
2018/07/20	14	532.29	7	528.14	511.00	7	5,609	0.12%
2018/07/18	2	501.00	11	505.73	504.00	-9	5,504	-0.16%
2018/07/17	2	506.50	4	511.25	500.00	-2	5,495	-0.04%
2018/07/16	5	519.20	6	522.17	520.00	-1	5,490	-0.02%
2018/07/13	3	521.33	3	521.33	512.00	0	5,569	0.00%
2018/07/12	4	514.00	0	0.00	510.00	4	5,587	0.07%
2018/07/11	5	511.00	4	514.00	514.00	1	5,616	0.02%
2018/07/10	10	521.40	10	521.40	521.00	0	5,676	0.00%
2018/07/09	4	511.25	8	509.63	513.00	-4	5,778	-0.07%
2018/07/06	5	466.00	2	472.00	493.50	3	5,705	0.05%
2018/07/05	2	451.00	7	449.64	449.00	-5	5,618	-0.09%
2018/07/04	5	466.80	6	456.17	455.00	-1	5,605	-0.02%
2018/07/03	5	489.20	5	485.50	485.50	0	5,552	0.00%
2018/06/29	0	0.00	5	507.00	507.00	-5	5,526	-0.09%
2018/06/28	5	521.00	4	525.00	505.00	1	5,486	0.02%
2018/06/27	3	524.67	5	506.80	528.00	-2	5,472	-0.04%
2018/06/26	8	503.00	4	507.00	501.00	4	5,420	0.07%
2018/06/25	3	490.83	8	495.25	490.50	-5	5,367	-0.09%
2018/06/22	9	494.78	2	497.00	492.00	7	5,387	0.13%
2018/06/21	1	514.00	2	498.50	514.00	-1	5,355	-0.02%
2018/06/20	6	495.42	5	500.80	491.50	1	5,376	0.02%
2018/06/19	1	505.00	2	513.00	505.00	-1	5,417	-0.02%
2018/06/15	5	520.40	5	521.00	519.00	0	5,434	0.00%
2018/06/14	1	529.00	12	522.08	529.00	-11	5,431	-0.20%
2018/06/13	6	519.50	5	531.20	516.00	1	5,460	0.02%
2018/06/12	5	555.20	12	555.42	546.00	-7	5,540	-0.13%
2018/06/11	6	546.00	3	553.33	551.00	3	5,489	0.05%
2018/06/08	3	541.67	3	544.33	542.00	0	5,448	0.00%
2018/06/07	4	563.50	8	569.63	554.00	-4	5,420	-0.07%
2018/06/06	6	567.50	13	565.46	567.00	-7	5,440	-0.13%
2018/06/05	14	546.64	13	549.62	560.00	1	5,434	0.02%
2018/06/04	6	569.17	5	568.00	564.00	1	5,369	0.02%
2018/06/01	9	591.00	2	580.00	571.00	7	5,380	0.13%
2018/05/31	14	628.71	7	598.57	593.00	7	5,309	0.13%
2018/05/30	8	602.63	15	605.13	621.00	-7	5,183	-0.14%
2018/05/29	13	590.46	9	590.78	584.00	4	5,073	0.08%
2018/05/28	5	578.20	13	579.77	575.00	-8	5,012	-0.16%
2018/05/25	1	557.00	2	544.00	568.00	-1	4,972	-0.02%
2018/05/24	4	538.50	2	533.00	544.00	2	4,904	0.04%
2018/05/23	5	529.40	7	537.86	538.00	-2	4,852	-0.04%
2018/05/22	9	540.00	6	553.00	542.00	3	4,766	0.06%
2018/05/21	11	562.82	11	561.55	561.00	0	4,740	0.00%
2018/05/18	13	557.23	13	560.77	561.00	0	4,711	0.00%
2018/05/17	15	572.73	13	568.23	560.00	2	4,688	0.04%
2018/05/16	11	598.73	9	607.89	580.00	2	4,606	0.04%
2018/05/15	11	586.18	11	583.45	580.00	0	4,474	0.00%
2018/05/14	16	558.13	10	568.60	583.00	6	4,405	0.14%
2018/05/11	16	523.38	17	523.37	530.00	-1	4,252	-0.02%
2018/05/10	9	500.61	8	499.63	500.00	1	4,107	0.02%
2018/05/09	5	501.50	7	508.00	500.00	-2	4,106	-0.05%
2018/05/08	11	496.55	11	503.23	497.00	0	4,061	0.00%
2018/05/07	1	489.00	1	477.00	490.50	0	4,035	0.00%
2018/05/04	6	492.75	1	498.00	474.00	5	4,039	0.12%
2018/05/03	8	496.94	14	496.68	491.00	-6	4,058	-0.15%
2018/05/02	6	490.42	7	489.00	492.50	-1	4,034	-0.02%
2018/04/30	7	486.36	6	484.58	483.00	1	4,050	0.02%
2018/04/27	1	488.00	1	485.50	488.00	0	4,112	0.00%
2018/04/26	0	0.00	1	485.00	477.50	-1	4,229	-0.02%
2018/04/25	1	477.00	0	0.00	475.50	1	4,248	0.02%
2018/04/24	5	478.80	1	490.50	475.00	4	4,281	0.09%
2018/04/23	10	519.00	10	509.50	508.00	0	4,248	0.00%
2018/04/20	5	514.00	6	514.67	508.00	-1	4,268	-0.02%
2018/04/19	16	531.00	16	535.56	523.00	0	4,248	0.00%
2018/04/18	3	516.33	3	511.67	520.00	0	4,163	0.00%
2018/04/17	11	520.91	8	510.63	505.00	3	4,186	0.07%
2018/04/16	10	501.51	10	511.60	519.00	0	4,225	0.00%
2018/04/13	9	492.94	48	491.78	493.00	-39	4,196	-0.93%
2018/04/12	3	470.33	5	469.80	475.00	-2	4,055	-0.05%
2018/04/11	0	0.00	5	465.00	465.00	-5	4,120	-0.12%
2018/04/10	7	474.00	3	468.67	458.50	4	4,164	0.10%
2018/04/09	7	463.36	1	467.00	472.00	6	4,251	0.14%
2018/04/03	4	456.50	2	453.25	464.00	2	4,209	0.05%
2018/04/02	1	449.50	1	455.00	449.50	0	4,213	0.00%
2018/03/31	3	457.00	1	473.00	455.00	2	4,237	0.05%
2018/03/30	3	471.00	5	469.20	470.00	-2	4,282	-0.05%
2018/03/29	6	470.42	5	473.00	463.50	1	4,333	0.02%
2018/03/28	2	464.00	3	467.17	464.00	-1	4,310	-0.02%
2018/03/27	2	471.25	1	466.00	472.00	1	4,289	0.02%
2018/03/26	1	452.00	2	447.00	452.00	-1	4,301	-0.02%
2018/03/23	8	452.69	1	453.00	443.50	7	4,316	0.16%
2018/03/22	4	474.00	7	472.86	469.00	-3	4,303	-0.07%
2018/03/21	2	459.50	2	462.75	459.50	0	4,226	0.00%
2018/03/20	2	458.25	3	449.67	458.00	-1	4,227	-0.02%
2018/03/19	4	466.88	3	455.50	449.50	1	4,232	0.02%
2018/03/16	0	0.00	1	453.00	460.00	-1	4,192	-0.02%
2018/03/15	0	441.50	0	0.00	443.00	0	4,104	0.00%
2018/03/14	1	439.00	1	440.50	441.50	0	4,184	0.00%
2018/03/13	4	443.00	5	443.10	443.00	-1	4,320	-0.02%
2018/03/12	2	440.00	3	439.50	440.00	-1	4,373	-0.02%
2018/03/09	3	429.17	4	429.00	426.50	-1	4,372	-0.02%
2018/03/08	4	427.88	1	426.00	425.50	3	4,415	0.07%
2018/03/07	4	422.75	7	423.21	422.50	-3	4,473	-0.07%
2018/03/06	1	415.00	2	413.75	417.00	-1	4,507	-0.02%
2018/03/05	3	413.00	1	403.00	402.00	2	4,602	0.04%
2018/03/02	6	411.92	7	413.43	409.00	-1	4,618	-0.02%
2018/03/01	3	421.00	0	0.00	421.50	3	4,643	0.06%
2018/02/27	0	0.00	5	426.00	426.00	-5	4,686	-0.11%
2018/02/23	1	431.50	0	0.00	420.00	1	4,754	0.02%
2018/02/22	2	416.00	2	424.00	424.00	0	4,884	0.00%
2018/02/21	7	425.86	9	423.50	421.00	-2	5,035	-0.04%
2018/02/12	6	408.42	14	407.14	405.50	-8	5,021	-0.16%
2018/02/09	15	396.73	12	405.21	402.00	3	5,047	0.06%
2018/02/08	16	421.38	15	415.87	415.00	1	5,024	0.02%
2018/02/07	3	432.00	2	424.00	433.00	1	5,016	0.02%
2018/02/06	4	402.13	3	405.83	394.00	1	5,086	0.02%
2018/02/05	6	432.17	10	429.40	437.00	-4	5,229	-0.08%
2018/02/02	8	444.63	5	445.40	445.00	3	5,378	0.06%
2018/02/01	5	455.00	10	449.75	451.00	-5	5,463	-0.09%
2018/01/31	0	0.00	5	446.00	446.00	-5	5,546	-0.09%
2018/01/30	5	445.00	0	0.00	440.50	5	5,568	0.09%
2018/01/26	8	445.56	12	438.83	438.00	-4	5,604	-0.07%
2018/01/25	6	465.92	6	455.42	452.50	0	5,576	0.00%
2018/01/23	30	473.98	20	475.20	467.50	10	5,557	0.18%
2018/01/22	8	470.19	5	465.50	479.00	3	5,541	0.05%
2018/01/19	5	445.00	5	442.00	442.00	0	5,490	0.00%
2018/01/18	0	0.00	11	437.00	439.00	-11	5,512	-0.20%
2018/01/17	0	0.00	3	427.00	427.50	-3	5,514	-0.05%
2018/01/16	1	433.00	12	435.50	433.00	-11	5,546	-0.20%
2018/01/15	12	432.67	1	426.00	432.00	11	5,556	0.20%
2018/01/12	12	431.96	3	427.67	433.00	9	5,644	0.16%
2018/01/11	8	420.38	12	429.67	431.50	-4	5,738	-0.07%
2018/01/10	12	433.75	7	430.64	417.00	5	5,738	0.09%
2018/01/09	15	442.40	12	442.79	445.50	3	5,716	0.05%
2018/01/08	4	435.25	3	432.00	435.00	1	5,727	0.02%
2018/01/05	4	439.38	3	436.17	433.50	1	5,733	0.02%
2018/01/04	2	433.00	3	432.17	430.00	-1	5,747	-0.02%
2018/01/03	14	423.79	17	422.94	429.00	-3	5,736	-0.05%
2018/01/02	1	402.00	1	396.50	399.00	0	5,672	0.00%

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

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-敦南券商分點個股進出
元富-敦南券商分點全部個股操作績效/獲利分析