環球晶 (6488)-群益金鼎-海山券商分點個股進出

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
514
漲跌
▼8
漲幅
-1.53%
成交量
1,674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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	50	516.00	0	0.00	514.00	50	2,206	2.27%
2024/04/30	1	524.99	2	524.00	522.00	-1	2,189	-0.05%
2024/04/29	0	516.00	0	0.00	518.00	0	2,193	0.00%
2024/04/26	0	514.86	0	0.00	511.00	0	2,197	0.00%
2024/04/25	1.2	515.22	2	514.00	507.00	-0.8	2,201	-0.04%
2024/04/24	2.1	521.86	1	520.00	525.00	1.1	2,208	0.05%
2024/04/23	0	509.67	0	0.00	504.00	0	2,218	0.00%
2024/04/22	0.1	505.94	0	0.00	503.00	0.1	2,215	0.01%
2024/04/19	59.3	528.10	3	526.67	520.00	56.3	2,190	2.57%
2024/04/18	2	551.00	0	0.00	547.00	2	2,135	0.09%
2024/04/17	0	544.00	0	0.00	544.00	0	2,128	0.00%
2024/04/16	0.1	537.05	1	541.00	535.00	-0.9	2,109	-0.04%
2024/04/15	0	547.50	1	548.00	545.00	-1	2,076	-0.05%
2024/04/12	0	548.50	0	0.00	545.00	0	2,053	0.00%
2024/04/11	0.3	549.21	0	0.00	545.00	0.3	2,023	0.01%
2024/04/10	0	557.41	0	0.00	553.00	0	2,012	0.00%
2024/04/09	0	553.00	0	0.00	551.00	0	2,031	0.00%
2024/04/08	0	553.00	1	547.02	551.00	-1	2,025	-0.05%
2024/04/03	2	550.00	0	0.00	555.00	2	2,018	0.10%
2024/04/02	1.1	561.10	0	0.00	558.00	1.1	2,034	0.05%
2024/04/01	0	566.00	0	0.00	563.00	0	2,051	0.00%
2024/03/28	1	558.00	0	0.00	555.00	1	1,949	0.05%
2024/03/27	1.1	549.19	0	0.00	548.00	1.1	1,912	0.06%
2024/03/26	2.1	572.49	0	0.00	565.00	2.1	1,809	0.11%
2024/03/22	2	589.50	0	0.00	592.00	2	1,772	0.11%
2024/03/21	1	610.00	0.1	606.00	607.00	0.9	1,757	0.05%
2024/03/20	1	601.99	0	0.00	594.00	1	1,768	0.06%
2024/03/19	0	595.00	1	594.00	593.00	-1	1,744	-0.06%
2024/03/18	0	579.00	0	0.00	576.00	0	1,727	0.00%
2024/03/15	0	577.00	0	0.00	576.00	0	1,790	0.00%
2024/03/14	0	596.00	1	593.00	592.00	-1	1,753	-0.06%
2024/03/13	1	609.00	1	607.04	609.00	0	1,739	0.00%
2024/03/12	1	611.97	1	611.00	612.00	0	1,717	0.00%
2024/03/11	1	610.99	1	613.00	608.00	0	1,713	0.00%
2024/03/08	7	624.14	9.1	618.66	606.00	-2.1	1,720	-0.12%
2024/03/07	3.2	596.57	1	596.00	596.00	2.2	1,631	0.14%
2024/03/06	0	574.73	0	0.00	576.00	0	1,599	0.00%
2024/03/05	0.4	575.99	0	0.00	575.00	0.4	1,628	0.02%
2024/03/04	0.3	569.22	0.2	571.55	572.00	0.1	1,665	0.01%
2024/03/01	0	559.00	0	0.00	560.00	0	1,729	0.00%
2024/02/27	0	565.00	0	0.00	555.00	0	1,691	0.00%
2024/02/26	0	577.00	0	0.00	575.00	0	1,691	0.00%
2024/02/21	0	0.00	1	565.00	562.00	-1	1,683	-0.06%
2024/02/16	1	561.00	1	552.00	562.00	0	1,715	0.00%
2024/02/15	2.1	557.76	4	555.25	555.00	-1.9	1,696	-0.11%
2024/02/05	1	584.00	0	0.00	579.00	1	1,651	0.06%
2024/02/02	0	0.00	1	578.00	579.00	-1	1,653	-0.06%
2024/02/01	1	576.00	0	0.00	577.00	1	1,665	0.06%
2024/01/30	0.1	588.00	0	0.00	586.00	0.1	1,721	0.01%
2024/01/29	1	587.00	0	0.00	588.00	1	1,764	0.06%
2024/01/25	1	595.00	1	591.00	594.00	0	1,813	0.00%
2024/01/19	1	575.00	2	580.00	582.00	-1	1,830	-0.05%
2024/01/18	2	577.50	2	577.00	580.00	0	1,820	0.00%
2024/01/17	0	579.00	0	0.00	577.00	0	1,797	0.00%
2024/01/11	0	0.00	0.1	596.50	601.00	-0.1	1,737	-0.01%
2024/01/08	0	585.00	0	0.00	586.00	0	1,727	0.00%
2024/01/04	0	578.00	0	0.00	579.00	0	1,719	0.00%
2024/01/03	0.1	569.00	0	0.00	573.00	0.1	1,725	0.01%
2023/12/29	1	587.00	0.1	588.00	587.00	0.9	1,674	0.06%
2023/12/28	0	0.00	1	590.00	588.00	-1	1,668	-0.06%
2023/12/27	0.1	600.00	1	597.00	598.00	-0.9	1,629	-0.06%
2023/12/26	1	612.00	0	0.00	615.00	1	1,595	0.06%
2023/12/21	0	0.00	1	609.00	614.00	-1	1,576	-0.06%
2023/12/18	1	619.00	0	0.00	626.00	1	1,534	0.07%
2023/12/15	1.4	619.14	1	630.00	628.00	0.4	1,520	0.03%
2023/12/14	0	0.00	2	616.50	613.00	-2	1,461	-0.14%
2023/12/12	1	596.00	22.1	621.64	622.00	-21.1	1,439	-1.47%
2023/12/11	0	0.00	0.1	587.00	589.00	-0.1	1,389	0.00%
2023/12/08	0	0.00	0.2	578.00	579.00	-0.2	1,389	-0.01%
2023/12/07	0	576.50	0	0.00	575.00	0	1,380	0.00%
2023/12/05	0	592.50	0	0.00	594.00	0	1,361	0.00%
2023/11/30	0	0.00	1	587.00	584.00	-1	1,291	-0.08%
2023/11/29	1.1	580.14	0	0.00	584.00	1.1	1,259	0.08%
2023/11/28	0	0.00	2.1	563.24	580.00	-2.1	1,217	-0.17%
2023/11/24	2	536.50	1	537.00	535.00	1	1,140	0.09%
2023/11/17	0	0.00	1	531.00	532.00	-1	1,131	-0.09%
2023/11/16	0.5	532.00	0	0.00	536.00	0.5	1,127	0.04%
2023/11/13	0	0.00	0.1	520.00	522.00	-0.1	1,087	-0.01%
2023/11/09	1	513.00	1	507.00	514.00	0	1,090	0.00%
2023/11/08	0	0.00	0.2	513.00	512.00	-0.2	1,091	-0.02%
2023/11/07	0.5	519.00	0	0.00	521.00	0.5	1,048	0.05%
2023/11/02	0	0.00	0	500.00	506.00	0	1,005	0.00%
2023/11/01	1.5	492.33	0	0.00	499.50	1.5	989	0.15%
2023/10/31	0.5	480.50	0	481.00	474.50	0.5	959	0.05%
2023/10/30	0	473.50	8	480.00	481.50	-8	998	-0.80%
2023/10/27	0	471.50	1	470.00	470.00	-1	1,007	-0.10%
2023/10/26	0	464.50	0	0.00	462.50	0	1,009	0.00%
2023/10/18	1	481.00	0	0.00	477.00	1	1,097	0.09%
2023/10/16	1	475.00	0	0.00	478.00	1	1,122	0.09%
2023/10/13	1	479.00	1	479.50	481.00	0	1,171	0.00%
2023/10/03	1	462.00	1	461.00	462.00	0	1,280	0.00%
2023/09/27	1	462.00	1	465.00	462.00	0	1,285	0.00%
2023/09/19	0	482.00	0	0.00	480.50	0	1,285	0.00%
2023/09/07	0	0.00	1	472.00	468.00	-1	1,303	-0.08%
2023/09/06	5	476.00	2	477.00	473.00	3	1,307	0.23%
2023/09/04	1	474.00	0	0.00	474.00	1	1,318	0.08%
2023/09/01	2	466.75	0	0.00	467.00	2	1,326	0.15%
2023/08/30	0	0.00	0	467.00	463.50	0	1,321	0.00%
2023/08/25	0	0.00	1.2	456.17	454.50	-1.2	1,325	-0.09%
2023/08/24	4	462.13	0	0.00	461.00	4	1,337	0.30%
2023/08/21	0.1	451.67	1	453.00	447.00	-0.9	1,398	-0.07%
2023/08/16	2	455.00	2	452.25	451.00	0	1,404	0.00%
2023/08/08	0	0.00	2	490.50	481.00	-2	1,423	-0.14%
2023/08/07	0	0.00	1	497.00	495.00	-1	1,406	-0.07%
2023/08/02	0	0.00	1	497.50	499.00	-1	1,403	-0.07%
2023/07/31	1	521.00	0	0.00	514.00	1	1,359	0.07%
2023/07/28	1	519.00	0	0.00	519.00	1	1,357	0.07%
2023/07/26	0	0.00	0	511.00	506.00	0	1,391	0.00%
2023/07/25	1.1	526.77	0	0.00	523.00	1.1	1,383	0.08%
2023/07/21	0.2	512.00	0	0.00	511.00	0.2	1,369	0.01%
2023/07/20	0	520.00	0	0.00	520.00	0	1,369	0.00%
2023/07/18	0	525.00	0	0.00	542.00	0	1,334	0.00%
2023/07/17	0	530.00	0.1	530.00	530.00	-0.1	1,298	-0.01%
2023/07/14	3	526.00	4.1	528.80	532.00	-1.1	1,315	-0.08%
2023/07/13	1	522.00	1	517.00	514.00	0	1,286	0.00%
2023/07/12	1	514.00	1	495.50	515.00	0	1,264	0.00%
2023/07/10	0	495.00	0	0.00	490.00	0	1,249	0.00%
2023/07/07	0.1	492.70	0	0.00	491.00	0.1	1,255	0.01%
2023/07/06	0.1	497.09	0.5	500.00	493.50	-0.4	1,253	-0.03%
2023/07/04	0	0.00	1	503.00	503.00	-1	1,266	-0.08%
2023/06/30	0	0.00	1	498.50	497.00	-1	1,292	-0.08%
2023/06/28	1	493.50	0	0.00	491.00	1	1,313	0.08%
2023/06/26	1	494.00	0	0.00	491.50	1	1,335	0.07%
2023/06/21	0	494.50	0	0.00	493.50	0	1,335	0.00%
2023/06/14	0	0.00	1	513.00	512.00	-1	1,409	-0.07%
2023/06/07	0	510.00	0	0.00	514.00	0	1,504	0.00%
2023/06/06	0	513.00	0	0.00	511.00	0	1,506	0.00%
2023/06/05	0	0.00	2	510.00	513.00	-2	1,515	-0.13%
2023/06/01	0	0.00	1	506.00	504.00	-1	1,540	-0.06%
2023/05/31	1	506.00	0	0.00	504.00	1	1,563	0.06%
2023/05/30	0	0.00	0	507.00	509.00	0	1,566	0.00%
2023/05/26	2	499.00	2	500.25	499.00	0	1,568	0.00%
2023/05/25	2.1	490.02	1	490.50	491.50	1.1	1,559	0.07%
2023/05/23	0	486.50	1	489.00	491.00	-1	1,569	-0.06%
2023/05/22	0	0.00	1	482.50	482.00	-1	1,564	-0.06%
2023/05/18	1	485.00	2	484.00	484.50	-1	1,564	-0.06%
2023/05/17	5	476.40	0	0.00	476.50	5	1,561	0.32%
2023/05/15	2	467.50	0	0.00	465.00	2	1,582	0.13%
2023/05/11	1.1	468.55	3	469.50	466.50	-2	1,594	-0.12%
2023/05/10	0.1	472.00	0	0.00	471.00	0.1	1,612	0.00%
2023/05/08	0	482.55	0	0.00	479.50	0	1,648	0.00%
2023/05/03	1	477.92	2	477.50	472.50	-1	1,713	-0.06%
2023/04/28	1	482.00	0	0.00	481.00	1	1,778	0.06%
2023/04/21	1	478.50	0	0.00	477.00	1	1,880	0.05%
2023/04/20	1	481.15	0	0.00	482.00	1	1,892	0.05%
2023/04/19	1.1	492.14	0	0.00	481.00	1.1	1,930	0.05%
2023/04/18	0	0.00	1	497.50	497.50	-1	1,898	-0.05%
2023/04/17	0	0.00	1	508.00	507.00	-1	1,900	-0.05%
2023/04/12	0.2	519.00	0	0.00	518.00	0.2	1,901	0.01%
2023/04/11	0	0.00	0.5	522.00	522.00	-0.5	1,904	-0.03%
2023/04/10	1	526.00	0	0.00	519.00	1	1,914	0.05%
2023/04/07	0	0.00	1	512.00	513.00	-1	1,899	-0.05%
2023/03/31	1	526.00	1	527.84	518.00	0	1,918	0.00%
2023/03/30	0	514.00	0	0.00	515.00	0	1,905	0.00%
2023/03/28	1.2	517.87	0	0.00	517.00	1.2	1,917	0.06%
2023/03/23	0	0.00	1	520.03	526.00	-1	1,916	-0.05%
2023/03/22	1.5	517.33	1.1	520.67	523.00	0.5	1,904	0.02%
2023/03/21	0	0.00	1.1	508.82	509.00	-1.1	1,883	-0.06%
2023/03/20	0	0.00	0.2	506.00	506.00	-0.2	1,889	-0.01%
2023/03/17	3.4	504.15	2	501.00	502.00	1.4	1,896	0.07%
2023/03/16	3.1	496.03	3	500.00	505.00	0.1	1,864	0.01%
2023/03/15	0.1	492.00	1	490.50	487.50	-0.9	1,844	-0.05%
2023/03/14	0	492.00	0	0.00	488.50	0	1,835	0.00%
2023/03/13	1	493.10	1	499.00	497.00	0	1,835	0.00%
2023/03/09	0	0.00	4	517.00	514.00	-4	1,864	-0.21%
2023/03/08	4.5	513.22	0	0.00	517.00	4.5	1,879	0.24%
2023/03/07	5	518.20	4	516.00	515.00	1	1,900	0.05%
2023/03/03	0	0.00	1	508.00	504.00	-1	1,917	-0.05%
2023/03/01	0	0.00	1	503.00	512.00	-1	1,982	-0.05%
2023/02/24	1	516.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	2	519.00	1	523.00	525.00	1	1,983	0.05%
2023/02/22	2.1	508.54	0	0.00	511.00	2.1	2,040	0.10%
2023/02/21	0	0.00	0.1	522.00	523.00	-0.1	2,073	0.00%
2023/02/16	0	0.00	1	520.00	519.00	-1	2,347	-0.04%
2023/02/13	0	519.00	0	0.00	523.00	0	2,613	0.00%
2023/02/10	0	531.00	0	0.00	531.00	0	2,653	0.00%
2023/02/08	0	0.00	0.1	535.00	540.00	-0.1	2,716	0.00%
2023/02/07	1	528.00	0	0.00	526.00	1	2,755	0.04%
2023/02/06	0.1	521.00	9	522.33	524.00	-9	2,853	-0.31%
2023/02/03	0	0.00	1	542.00	542.00	-1	2,857	-0.03%
2023/02/02	0	0.00	0.2	537.00	547.00	-0.2	2,880	-0.01%
2023/01/31	0	521.00	1	523.00	523.00	-1	2,892	-0.03%
2023/01/30	0	0.00	1.1	529.49	530.00	-1.1	2,883	-0.04%
2023/01/16	0	0.00	1	493.00	493.50	-1	2,834	-0.04%
2023/01/13	0	0.00	1	485.50	486.00	-1	2,810	-0.04%
2023/01/12	1	481.00	2	475.00	481.00	-1	2,796	-0.04%
2023/01/11	1	474.50	1.1	475.10	477.00	-0.1	2,791	0.00%
2023/01/10	3	465.00	5.1	467.62	470.00	-2.1	2,790	-0.08%
2023/01/09	2	461.25	2	462.25	468.00	0	2,799	0.00%
2023/01/05	0	0.00	2.1	436.15	436.00	-2.1	2,791	-0.07%
2023/01/03	0.1	433.67	1	433.50	438.00	-0.9	2,842	-0.03%
2022/12/30	1	427.50	0	434.00	427.50	1	2,854	0.03%
2022/12/29	5	426.00	0	0.00	430.50	5	2,868	0.17%
2022/12/28	5	427.50	1	431.00	428.00	4	2,899	0.14%
2022/12/27	1	439.00	0	0.00	440.00	1	2,910	0.03%
2022/12/21	1	446.50	0	0.00	441.50	1	3,010	0.03%
2022/12/20	0.1	449.50	1	448.00	443.50	-0.9	3,051	-0.03%
2022/12/16	0.1	463.00	0	0.00	455.50	0.1	3,084	0.00%
2022/12/14	0	462.00	0	0.00	470.50	0	3,097	0.00%
2022/12/13	0.1	462.00	0	0.00	454.50	0.1	3,089	0.00%
2022/12/09	0.1	468.50	0	0.00	463.00	0.1	3,108	0.00%
2022/12/08	1	459.00	1	463.00	464.00	0	3,111	0.00%
2022/12/07	0	475.00	3	466.50	462.00	-3	3,132	-0.09%
2022/12/06	3	483.13	0	0.00	476.50	3	3,112	0.10%
2022/12/05	1	494.00	2	491.01	485.50	-1	3,110	-0.03%
2022/12/01	2	485.75	3	488.16	486.00	-1	3,123	-0.03%
2022/11/30	0	0.00	0	473.50	470.00	0	3,087	0.00%
2022/11/29	0	464.50	0	0.00	465.00	0	3,087	0.00%
2022/11/28	1.2	472.42	0	0.00	472.00	1.2	3,071	0.04%
2022/11/25	1	484.00	2	486.75	480.00	-1	3,082	-0.03%
2022/11/24	2	485.50	1	478.06	484.50	1	3,066	0.03%
2022/11/22	1	470.00	0	0.00	476.50	1	3,032	0.03%
2022/11/21	1	478.50	1	477.00	475.00	0	3,019	0.00%
2022/11/18	1	484.00	1	491.00	476.00	0	3,014	0.00%
2022/11/17	1.1	486.09	0	0.00	486.00	1.1	2,952	0.04%
2022/11/16	0	0.00	0	492.00	495.00	0	2,918	0.00%
2022/11/15	1	481.50	4.1	481.88	499.00	-3.1	2,841	-0.11%
2022/11/14	1	455.00	1	460.00	463.50	0	2,743	0.00%
2022/11/11	3	457.33	4.1	460.21	460.00	-1.1	2,687	-0.04%
2022/11/10	1	411.00	2	415.50	424.00	-1	2,573	-0.04%
2022/11/09	1	401.50	0	0.00	402.00	1	2,506	0.04%
2022/11/08	0	0.00	5.1	394.14	391.00	-5.1	2,482	-0.21%
2022/11/07	1	382.50	0.1	382.00	382.50	0.9	2,425	0.04%
2022/11/04	3	376.50	2.1	373.07	379.50	1	2,415	0.04%
2022/11/03	1	371.50	5	357.50	372.00	-4	2,390	-0.17%
2022/11/02	5	362.50	0	0.00	362.50	5	2,358	0.21%
2022/11/01	3	361.67	1	359.00	359.50	2	2,257	0.09%
2022/10/28	0	0.00	1	342.50	350.00	-1	2,254	-0.04%
2022/10/27	4.1	353.90	4	352.50	354.00	0.1	2,250	0.01%
2022/10/26	1	337.00	0	0.00	341.50	1	2,251	0.04%
2022/10/25	1	336.00	2	342.75	335.50	-1	2,242	-0.04%
2022/10/20	2	340.50	3	339.33	341.00	-1	2,280	-0.04%
2022/10/19	5	347.80	5	345.50	342.50	0	2,289	0.00%
2022/10/18	1	345.00	5	346.90	350.00	-4	2,305	-0.17%
2022/10/14	4	345.00	0	0.00	353.00	4	2,372	0.17%
2022/10/12	1	344.00	2	340.75	344.00	-1	2,419	-0.04%
2022/10/11	2	343.25	2	346.50	340.50	0	2,422	0.00%
2022/10/06	1	386.00	0	0.00	388.50	1	2,431	0.04%
2022/10/05	3	390.33	2	388.00	384.50	1	2,444	0.04%
2022/10/04	2.1	373.29	2	372.50	376.50	0.1	2,452	0.00%
2022/09/30	2.2	362.86	2	349.75	366.50	0.2	2,450	0.01%
2022/09/28	1.2	371.65	0	0.00	362.00	1.2	2,461	0.05%
2022/09/27	1.1	373.40	2	369.25	378.00	-1	2,458	-0.04%
2022/09/26	2	389.00	2	392.75	382.00	0	2,447	0.00%
2022/09/23	1.1	408.20	2	410.75	408.00	-0.9	2,455	-0.04%
2022/09/22	0.1	418.00	0	0.00	416.50	0.1	2,497	0.00%
2022/09/21	1.1	423.00	1	428.50	422.50	0.1	2,562	0.00%
2022/09/16	1.2	433.46	1.6	444.38	432.00	-0.5	2,637	-0.02%
2022/09/15	1	451.50	1.1	453.09	450.00	-0.1	2,637	0.00%
2022/09/14	2.1	454.33	0	0.00	455.00	2.1	2,663	0.08%
2022/09/13	3.1	464.00	2	465.75	464.00	1	2,660	0.04%
2022/09/12	1.2	467.50	1	465.50	468.50	0.2	2,681	0.01%
2022/09/08	3	455.83	3	456.33	458.00	0	2,706	0.00%
2022/09/07	0.1	438.50	0	0.00	440.00	0.1	2,715	0.00%
2022/09/06	1	458.50	1	453.50	452.00	0	2,699	0.00%
2022/09/05	2.2	454.75	2	456.00	453.00	0.2	2,704	0.01%
2022/09/02	1	466.00	4	467.88	466.00	-3	2,719	-0.11%
2022/09/01	1	477.00	0	0.00	471.50	1	2,727	0.04%
2022/08/31	3	481.00	3	478.17	486.00	0	2,755	0.00%
2022/08/30	0	0.00	1	483.00	482.00	-1	2,744	-0.04%
2022/08/29	2	474.25	11	471.05	471.00	-9	2,740	-0.33%
2022/08/26	1	502.00	1	507.02	500.00	0	2,726	0.00%
2022/08/25	0.1	499.00	0	0.00	501.00	0.1	2,747	0.00%
2022/08/23	2	491.50	1	491.50	490.50	1	2,831	0.04%
2022/08/22	1.1	505.09	0	0.00	497.00	1.1	2,895	0.04%
2022/08/19	0	0.00	1	515.00	514.00	-1	2,890	-0.03%
2022/08/18	1	505.00	0	0.00	506.00	1	2,873	0.03%
2022/08/17	11.2	502.23	3	508.00	503.00	8.2	2,864	0.29%
2022/08/16	0	0.00	1.2	506.61	509.00	-1.2	2,871	-0.04%
2022/08/15	2	491.50	0	0.00	495.00	2	2,840	0.07%
2022/08/12	1	482.00	0	0.00	484.50	1	2,828	0.04%
2022/08/11	0	0.00	1	481.00	481.50	-1	2,846	-0.04%
2022/08/10	0.2	467.67	1	465.00	464.00	-0.8	2,850	-0.03%
2022/08/09	2	477.50	2	480.50	475.00	0	2,861	0.00%
2022/08/08	2	473.75	1	469.00	474.00	1	2,896	0.03%
2022/08/05	0	0.00	1	456.50	475.50	-1	2,966	-0.03%
2022/08/04	2	449.75	1	453.00	448.00	1	2,946	0.03%
2022/08/03	2.1	451.90	2	456.75	457.50	0.1	2,951	0.00%
2022/08/02	2	446.53	2	449.75	455.00	0	2,956	0.00%
2022/08/01	0	0.00	1	461.50	462.50	-1	2,954	-0.03%
2022/07/29	1	456.50	0	0.00	454.00	1	2,974	0.03%
2022/07/28	2	463.98	1	467.00	459.00	1	2,996	0.03%
2022/07/27	0	0.00	3	452.67	459.50	-3	3,024	-0.10%
2022/07/26	2	448.75	1.3	445.15	446.00	0.7	3,003	0.02%
2022/07/25	2	461.49	0	0.00	461.00	2	2,993	0.07%
2022/07/22	0.2	476.00	1.1	469.00	478.00	-0.9	2,992	-0.03%
2022/07/21	3	456.83	1.3	456.15	465.00	1.7	3,011	0.06%
2022/07/20	0	0.00	2	447.75	449.50	-2	3,009	-0.07%
2022/07/19	2.1	426.23	3	427.33	430.50	-0.9	2,986	-0.03%
2022/07/18	2	435.47	1	435.50	436.50	1	2,973	0.03%
2022/07/15	1	425.50	2	428.95	435.50	-1	2,952	-0.03%
2022/07/14	1.3	420.96	0	0.00	422.00	1.3	2,945	0.04%
2022/07/13	5.1	423.39	4	420.00	408.50	1.1	2,908	0.04%
2022/07/12	4	408.03	4.2	405.48	403.50	-0.2	2,880	-0.01%
2022/07/11	0	0.00	2	436.50	435.50	-2	2,857	-0.07%
2022/07/07	5.2	418.71	7	417.29	423.50	-1.8	2,822	-0.06%
2022/07/06	5	426.40	3	421.00	407.50	2	2,814	0.07%
2022/07/05	2	431.75	6	423.33	428.00	-4	2,787	-0.14%
2022/07/04	2	434.00	1	432.50	430.50	1	2,771	0.04%
2022/07/01	7	447.92	4	444.75	436.50	3	2,738	0.11%
2022/06/30	2.1	463.78	7	462.43	453.00	-5	2,687	-0.18%
2022/06/29	23	471.18	2	476.75	475.50	21	2,631	0.80%
2022/06/28	20.1	492.03	0	0.00	493.00	20.1	2,549	0.79%
2022/06/27	1.1	523.45	0	0.00	519.00	1.1	2,498	0.04%
2022/06/24	0	0.00	1.1	492.64	492.00	-1.1	2,467	-0.04%
2022/06/23	2	500.24	3	495.17	497.00	-1	2,459	-0.04%
2022/06/21	2.1	510.14	0	0.00	521.00	2.1	2,429	0.09%
2022/06/20	1	527.00	2	509.00	502.00	-1	2,415	-0.04%
2022/06/17	0.1	540.00	10	542.60	530.00	-10	2,381	-0.42%
2022/06/16	1	563.00	20	570.50	558.00	-19	2,362	-0.80%
2022/06/15	1	584.00	1	574.00	576.00	0	2,360	0.00%
2022/06/14	0.1	575.00	15	571.07	584.00	-15	2,421	-0.62%
2022/06/13	1.5	588.38	0	0.00	577.00	1.5	2,456	0.06%
2022/06/10	1.2	615.00	2	614.00	617.00	-0.8	2,452	-0.03%
2022/06/09	4.2	623.70	4	626.50	625.00	0.2	2,452	0.01%
2022/06/08	0.1	610.00	0	0.00	606.00	0.1	2,400	0.00%
2022/06/07	20.1	607.05	3	608.00	608.00	17.1	2,419	0.70%
2022/06/06	4	619.25	1	609.00	618.00	3	2,428	0.12%
2022/06/02	21.1	623.10	1	632.00	626.00	20.1	2,463	0.81%
2022/05/31	10	615.00	0.2	623.00	624.00	9.8	2,499	0.39%
2022/05/30	0	0.00	1.5	585.00	604.00	-1.5	2,425	-0.06%
2022/05/27	1	546.00	1	552.00	557.00	0	2,347	0.00%
2022/05/26	0	0.00	3	545.00	538.00	-3	2,358	-0.13%
2022/05/25	3	551.00	0	0.00	547.00	3	2,377	0.13%
2022/05/24	1	569.00	1.2	548.65	540.00	-0.2	2,407	-0.01%
2022/05/23	1.1	572.45	1	574.00	567.00	0.1	2,377	0.00%
2022/05/18	1	577.00	2	581.00	575.00	-1	2,354	-0.04%
2022/05/17	2.1	563.86	1	561.00	574.00	1.1	2,334	0.04%
2022/05/13	2	545.00	3	546.00	556.00	-1	2,284	-0.04%
2022/05/12	1	521.00	1	519.00	514.00	0	2,236	0.00%
2022/05/11	0	0.00	2	532.50	533.00	-2	2,286	-0.09%
2022/05/10	1	518.00	1	524.00	527.00	0	2,348	0.00%
2022/05/06	1.2	547.83	1	547.00	554.00	0.2	2,483	0.01%
2022/05/05	2	563.50	3	570.00	569.00	-1	2,574	-0.04%
2022/05/04	12	548.83	11	551.45	543.00	1	2,529	0.04%
2022/05/03	2	517.00	2	515.00	519.00	0	2,508	0.00%
2022/04/28	2	508.50	3	513.67	516.00	-1	2,592	-0.04%
2022/04/27	2	502.50	2	503.00	498.00	0	2,596	0.00%
2022/04/26	1.1	536.91	1	543.00	531.00	0.1	2,571	0.00%
2022/04/25	2	556.50	2	549.50	549.00	0	2,611	0.00%
2022/04/22	1	584.00	1	581.00	579.00	0	2,619	0.00%
2022/04/20	1.2	596.92	1	583.00	580.00	0.2	2,695	0.01%
2022/04/15	0	604.00	1	604.00	602.00	-1	2,794	-0.04%
2022/04/12	2	616.50	1	610.00	612.00	1	2,839	0.04%
2022/04/08	1	657.00	2.1	654.62	654.00	-1.1	2,850	-0.04%
2022/04/07	1	670.00	0	0.00	663.00	1	2,862	0.03%
2022/04/06	0	0.00	0.1	667.00	666.00	-0.1	2,896	0.00%
2022/03/30	0.2	674.00	0	0.00	672.00	0.2	2,961	0.01%
2022/03/28	0.2	662.00	0	0.00	661.00	0.2	3,022	0.00%
2022/03/25	3.4	674.73	1	670.00	671.00	2.4	3,013	0.08%
2022/03/23	1	669.00	20.2	674.43	673.00	-19.2	2,997	-0.64%
2022/03/22	2	674.00	2	670.00	674.00	0	3,025	0.00%
2022/03/21	0.1	685.00	0	0.00	674.00	0.1	3,033	0.00%
2022/03/18	1	681.00	1	675.00	674.00	0	3,026	0.00%
2022/03/17	21	666.57	3	675.00	679.00	18	3,000	0.60%
2022/03/16	1	644.00	1	636.00	634.00	0	2,934	0.00%
2022/03/15	1.4	609.57	1	618.00	606.00	0.4	2,888	0.01%
2022/03/14	0.1	650.04	0	0.00	642.00	0.1	2,880	0.00%
2022/03/10	1	646.00	0	0.00	640.00	1	2,894	0.03%
2022/03/09	0	626.00	0	0.00	629.00	0	2,881	0.00%
2022/03/08	1.2	615.18	1	621.00	615.00	0.2	2,874	0.01%
2022/03/07	2	638.98	3	643.33	625.00	-1	2,849	-0.03%
2022/03/04	0.1	679.80	0	0.00	671.00	0.1	2,799	0.00%
2022/03/03	0	697.00	0	0.00	690.00	0	2,801	0.00%
2022/03/01	1	699.00	3	689.33	700.00	-2	2,839	-0.07%
2022/02/24	7.1	694.86	1	700.00	686.00	6.1	2,908	0.21%
2022/02/23	0.1	707.00	0	0.00	710.00	0.1	2,923	0.00%
2022/02/22	1	709.00	0	0.00	705.00	1	2,936	0.03%
2022/02/21	1	710.00	2	717.50	720.00	-1	2,919	-0.03%
2022/02/18	1	710.00	1	719.01	715.00	0	2,926	0.00%
2022/02/17	3	717.67	3	719.67	717.00	0	2,919	0.00%
2022/02/16	1	722.00	1.1	725.18	722.00	-0.1	2,917	0.00%
2022/02/15	1.1	723.82	0	0.00	719.00	1.1	2,924	0.04%
2022/02/14	0.1	724.00	0	0.00	719.00	0.1	2,917	0.00%
2022/02/11	1	718.00	2.1	731.33	735.00	-1.1	2,921	-0.04%
2022/02/10	1	734.00	1	730.00	732.00	0	2,865	0.00%
2022/02/09	2.1	699.29	2	699.00	699.00	0.1	2,804	0.00%
2022/02/08	0.1	699.72	0	0.00	694.00	0.1	2,763	0.00%
2022/02/07	0	729.00	1.1	720.91	720.00	-1.1	2,658	-0.04%
2022/01/26	1.1	770.10	1	767.00	771.00	0.1	2,581	0.00%
2022/01/25	2	768.00	1.2	771.43	769.00	0.9	2,621	0.03%
2022/01/24	1.2	791.43	1	781.00	781.00	0.2	2,620	0.01%
2022/01/21	3.1	772.77	38	770.79	764.00	-34.9	2,591	-1.35%
2022/01/20	2.1	794.76	2	789.50	785.00	0.1	2,557	0.00%
2022/01/19	0.1	795.00	0.1	797.00	795.00	0	2,525	0.00%
2022/01/18	1.1	815.09	0	0.00	800.00	1.1	2,476	0.04%
2022/01/17	15.1	838.68	2.1	842.48	841.00	13	2,431	0.53%
2022/01/14	2.1	859.19	0	0.00	860.00	2.1	2,393	0.09%
2022/01/13	1	878.00	2	892.00	884.00	-1	2,366	-0.04%
2022/01/12	8	864.00	13	875.00	872.00	-5	2,330	-0.21%
2022/01/11	0	833.00	1	847.00	820.00	-1	2,252	-0.04%
2022/01/06	0	854.00	0	855.98	845.00	0	2,238	0.00%
2022/01/05	2	881.00	1	884.00	879.00	1	2,240	0.04%
2022/01/04	1.1	885.27	5	893.19	885.00	-3.9	2,239	-0.18%
2022/01/03	1.1	883.77	5	871.00	871.00	-3.9	2,234	-0.17%
2021/12/30	1	885.98	0	0.00	888.00	1	2,236	0.05%
2021/12/29	3	878.00	2	888.92	875.00	1	2,236	0.04%
2021/12/28	12	860.42	1	877.00	872.00	11	2,230	0.49%
2021/12/27	13.2	861.22	1	872.00	857.00	12.2	2,238	0.54%
2021/12/24	1	852.00	1	846.00	846.00	0	2,234	0.00%
2021/12/23	5	843.00	4	839.75	846.00	1	2,237	0.04%
2021/12/21	2	800.00	0	0.00	802.00	2	2,211	0.09%
2021/12/20	3	800.00	0	0.00	802.00	3	2,215	0.14%
2021/12/17	1	808.00	0	0.00	806.00	1	2,219	0.05%
2021/12/16	3	818.37	14	815.36	821.00	-11	2,223	-0.49%
2021/12/14	0	0.00	1	800.00	795.00	-1	2,193	-0.05%
2021/12/10	1	810.00	2	810.00	813.00	-1	2,201	-0.05%
2021/12/09	2	813.00	1	809.00	809.00	1	2,201	0.05%
2021/12/08	1	818.00	1	820.00	806.00	0	2,203	0.00%
2021/12/07	1	802.00	0	0.00	801.00	1	2,206	0.05%
2021/12/06	1.1	813.33	0	0.00	812.00	1.1	2,189	0.05%
2021/12/03	2	811.00	3	816.33	819.00	-1	2,190	-0.05%
2021/12/02	1	805.00	0	0.00	802.00	1	2,200	0.05%
2021/11/30	0	0.00	0	815.00	815.00	0	2,207	0.00%
2021/11/29	1	817.00	1	823.00	826.00	0	2,201	0.00%
2021/11/26	1	829.00	2	820.00	808.00	-1	2,189	-0.05%
2021/11/25	6	858.00	1	850.00	846.00	5	2,179	0.23%
2021/11/24	6	848.67	7	867.57	852.00	-1	2,195	-0.05%
2021/11/23	1	832.00	0	0.00	834.00	1	2,138	0.05%
2021/11/22	0	0.00	2	832.50	844.00	-2	2,175	-0.09%
2021/11/19	2	811.00	2	818.00	810.00	0	2,182	0.00%
2021/11/17	1	800.00	1	810.00	804.00	0	2,201	0.00%
2021/11/15	1	794.00	3	801.00	799.00	-2	2,215	-0.09%
2021/11/12	2	795.00	0	0.00	786.00	2	2,228	0.09%
2021/11/11	0	798.00	0	0.00	799.00	0	2,219	0.00%
2021/11/10	0	0.00	8	787.13	795.00	-8	2,231	-0.36%
2021/11/09	0	0.00	1	774.00	779.00	-1	2,219	-0.05%
2021/11/08	2	768.50	6	771.33	758.00	-4	2,240	-0.18%
2021/11/05	13	770.00	13	774.77	773.00	0	2,243	0.00%
2021/11/04	1	761.00	1	755.00	755.00	0	2,220	0.00%
2021/11/03	4	765.75	4	762.25	751.00	0	2,217	0.00%
2021/11/02	35	790.34	22	779.05	771.00	13	2,191	0.59%
2021/11/01	1	780.00	0	0.00	780.00	1	2,137	0.05%
2021/10/29	0	0.00	2	763.00	760.00	-2	2,149	-0.09%
2021/10/28	1	756.00	1	752.00	746.00	0	2,115	0.00%
2021/10/27	1	750.00	0	0.00	750.00	1	2,108	0.05%
2021/10/26	1	745.00	0	748.00	743.00	1	2,099	0.05%
2021/10/25	19	744.00	1	749.00	749.00	18	2,094	0.86%
2021/10/22	2	765.50	19	763.63	760.00	-17	2,077	-0.82%
2021/10/21	1	770.85	9	769.44	761.00	-8	2,075	-0.38%
2021/10/20	1	779.00	2	773.50	770.00	-1	2,067	-0.05%
2021/10/19	1	771.00	0	0.00	770.00	1	2,047	0.05%
2021/10/18	0	0.00	1	754.00	748.00	-1	2,036	-0.05%
2021/10/15	3	766.00	2	763.00	763.00	1	2,037	0.05%
2021/10/14	1	748.00	0	0.00	743.00	1	2,022	0.05%
2021/10/13	0	736.00	0	0.00	734.00	0	2,003	0.00%
2021/10/08	0	0.00	1	780.00	782.00	-1	1,951	-0.05%
2021/10/06	1	745.00	1	749.00	739.00	0	1,956	0.00%
2021/10/05	2	747.00	3	733.33	749.00	-1	1,935	-0.05%
2021/10/04	18	737.17	3	745.67	736.00	15	1,913	0.78%
2021/09/30	2	799.00	1	795.00	795.00	1	1,859	0.05%
2021/09/29	0	0.00	3	801.00	798.00	-3	1,843	-0.16%
2021/09/28	3	834.67	2	830.00	830.00	1	1,829	0.05%
2021/09/24	2	865.00	1	853.00	853.00	1	1,840	0.05%
2021/09/23	0	0.00	0	865.00	859.00	0	1,885	0.00%
2021/09/16	1	899.00	1	875.00	875.00	0	1,916	0.00%
2021/09/15	3	896.33	1	888.00	888.00	2	1,970	0.10%
2021/09/10	3	906.67	1	914.00	920.00	2	2,004	0.10%
2021/09/09	0	0.00	1	885.00	891.00	-1	2,029	-0.05%
2021/09/08	1	866.00	1.1	883.94	865.00	-0.1	2,048	0.00%
2021/09/07	2	891.50	1	876.00	873.00	1	2,047	0.05%
2021/09/06	2	890.00	3	901.00	901.00	-1	2,027	-0.05%
2021/09/03	0	0.00	1	882.00	885.00	-1	1,996	-0.05%
2021/09/02	2	861.50	4	867.76	854.00	-2	1,983	-0.10%
2021/09/01	3	871.67	1	867.00	867.00	2	2,013	0.10%
2021/08/31	2	863.50	2	868.50	870.00	0	2,052	0.00%
2021/08/30	1	853.00	2	870.92	873.00	-1	2,052	-0.05%
2021/08/27	1	836.00	3	849.67	849.00	-2	2,050	-0.10%
2021/08/26	3	829.30	3	838.67	821.00	0	2,048	0.00%
2021/08/25	12	811.33	1	855.00	855.00	11	2,000	0.55%
2021/08/23	0	0.00	1	769.00	785.00	-1	1,990	-0.05%
2021/08/20	3	771.00	1	754.00	754.00	2	1,996	0.10%
2021/08/19	1	775.00	3	775.67	777.00	-2	2,017	-0.10%
2021/08/18	1	761.00	2	775.50	783.00	-1	2,067	-0.05%
2021/08/17	3	769.00	2	748.00	750.00	1	2,165	0.05%
2021/08/16	4	774.75	4	784.00	790.00	0	2,160	0.00%
2021/08/13	1	790.80	1	768.00	768.00	0	2,158	0.00%
2021/08/11	1	821.00	0	0.00	799.00	1	2,137	0.05%
2021/08/10	1	835.00	1	831.00	829.00	0	2,174	0.00%
2021/08/06	2.1	863.52	0	0.00	863.00	2.1	2,294	0.09%
2021/08/05	1	886.00	1	890.00	890.00	0	2,368	0.00%
2021/08/04	1	895.00	1	893.00	893.00	0	2,485	0.00%
2021/08/02	0	0.00	1	865.00	860.00	-1	2,613	-0.04%
2021/07/30	1	851.00	0	0.00	847.00	1	2,711	0.04%
2021/07/29	1	843.00	2	858.00	862.00	-1	2,830	-0.04%
2021/07/28	3	844.67	2	848.00	842.00	1	2,959	0.03%
2021/07/27	0	0.00	6	879.00	873.00	-6	2,990	-0.20%
2021/07/20	1	877.00	0	0.00	877.00	1	3,076	0.03%
2021/07/15	0	0.00	3	906.67	905.00	-3	3,255	-0.09%
2021/07/14	4	934.25	1	915.00	915.00	3	3,378	0.09%
2021/07/13	0	0.00	4	942.50	933.00	-4	3,432	-0.12%
2021/07/12	2	904.00	1	898.00	901.00	1	3,404	0.03%
2021/07/09	1	888.00	0	0.00	886.00	1	3,422	0.03%
2021/07/08	1	911.00	1	929.00	900.00	0	3,465	0.00%
2021/07/05	2	915.50	2	917.50	910.00	0	3,617	0.00%
2021/07/02	2	913.00	2	924.50	907.00	0	3,751	0.00%
2021/07/01	3	913.33	2	901.50	900.00	1	3,789	0.03%
2021/06/30	2	922.50	4	934.75	919.00	-2	3,849	-0.05%
2021/06/29	7	925.43	5	928.60	910.00	2	3,845	0.05%
2021/06/28	2	909.50	1	905.00	905.00	1	3,840	0.03%
2021/06/25	2	923.00	4	922.50	920.00	-2	3,876	-0.05%
2021/06/24	1	893.00	39	922.36	935.00	-38	3,904	-0.97%
2021/06/23	2	874.00	4	890.25	887.00	-2	3,876	-0.05%
2021/06/22	3	869.00	0.1	870.00	855.00	3	3,866	0.08%
2021/06/21	1	871.00	0	0.00	865.00	1	3,889	0.03%
2021/06/18	2	903.00	3	894.00	883.00	-1	3,902	-0.03%
2021/06/17	1	884.00	2	884.00	885.00	-1	3,891	-0.03%
2021/06/16	0	0.00	1	875.00	856.00	-1	3,902	-0.03%
2021/06/15	1	873.00	1	862.00	862.00	0	3,950	0.00%
2021/06/10	1	879.00	1	871.00	868.00	0	4,123	0.00%
2021/06/09	1	877.00	1	873.00	873.00	0	4,152	0.00%
2021/06/08	7	871.43	2	876.00	862.00	5	4,159	0.12%
2021/06/07	4	857.00	4	856.50	852.00	0	4,184	0.00%
2021/06/04	2	844.00	2	852.00	852.00	0	4,235	0.00%
2021/06/03	3	840.00	2	845.50	850.00	1	4,281	0.02%
2021/06/02	2	833.50	3	821.00	816.00	-1	4,317	-0.02%
2021/06/01	1	840.00	1	838.00	838.00	0	4,418	0.00%
2021/05/27	1	803.00	1	791.00	791.00	0	4,561	0.00%
2021/05/26	1	816.00	1	805.00	805.00	0	4,624	0.00%
2021/05/25	17	780.82	18	799.00	805.00	-1	4,654	-0.02%
2021/05/24	1	747.00	0	0.00	743.00	1	4,717	0.02%
2021/05/21	0	0.00	1	760.00	760.00	-1	4,807	-0.02%
2021/05/20	0	0.00	1	740.00	742.00	-1	4,908	-0.02%
2021/05/19	4	755.25	1	752.00	752.00	3	4,972	0.06%
2021/05/18	1	751.00	4.2	750.86	754.00	-3.2	5,021	-0.06%
2021/05/17	1	730.00	4	727.50	738.00	-3	5,010	-0.06%
2021/05/14	3	725.00	1	715.00	715.00	2	4,974	0.04%
2021/05/13	3	678.00	3	683.00	689.00	0	4,943	0.00%
2021/05/12	3	674.00	7	641.00	650.00	-4	4,882	-0.08%
2021/05/11	1	681.00	1	689.00	676.00	0	4,810	0.00%
2021/05/10	2	740.00	1	711.00	711.00	1	4,760	0.02%
2021/05/07	1	732.00	1	746.00	766.00	0	4,737	0.00%
2021/05/06	7	734.00	8.1	729.38	727.00	-1.1	4,665	-0.02%
2021/05/05	8.2	787.99	3.2	782.69	769.00	5	4,590	0.11%
2021/05/04	3	844.97	7	848.57	854.00	-4	4,524	-0.09%
2021/05/03	2	844.50	0	0.00	840.00	2	4,615	0.04%
2021/04/29	5	876.80	1	864.00	864.00	4	4,727	0.08%
2021/04/28	1	849.02	0	0.00	853.00	1	4,728	0.02%
2021/04/27	0	0.00	1	869.00	864.00	-1	4,756	-0.02%
2021/04/26	3	857.33	4	859.71	861.00	-1	4,765	-0.02%
2021/04/23	13.1	855.93	7	851.00	840.00	6.1	4,784	0.13%
2021/04/22	3	862.57	6.1	851.03	811.00	-3.1	4,871	-0.06%
2021/04/21	3	885.67	3.1	877.35	866.00	-0.1	4,903	0.00%
2021/04/20	6	855.83	9.2	873.85	875.00	-3.2	4,868	-0.07%
2021/04/19	0	0.00	3	827.33	831.00	-3	4,775	-0.06%
2021/04/16	4	799.00	3	797.00	797.00	1	4,763	0.02%
2021/04/14	6	772.67	7	769.29	778.00	-1	4,813	-0.02%
2021/04/13	2	803.50	2	810.50	792.00	0	4,820	0.00%
2021/04/12	1	800.00	2.1	817.37	798.00	-1.1	4,804	-0.02%
2021/04/09	4	831.90	6	827.50	820.00	-2	4,817	-0.04%
2021/04/08	3	813.67	2.1	826.52	832.00	0.9	4,804	0.02%
2021/04/07	2	781.00	1	779.00	787.00	1	4,807	0.02%
2021/04/06	2	780.00	3	787.33	795.00	-1	4,897	-0.02%
2021/04/01	1	761.00	4	757.25	759.00	-3	4,860	-0.06%
2021/03/31	0	750.00	0	0.00	750.00	0	4,846	0.00%
2021/03/30	3	746.00	0	0.00	754.00	3	4,839	0.06%
2021/03/29	2.1	743.38	3	734.67	738.00	-0.9	4,899	-0.02%
2021/03/26	5	719.62	3	721.67	721.00	2	4,978	0.04%
2021/03/25	0.2	722.95	0	0.00	716.00	0.2	4,978	0.00%
2021/03/24	1	727.00	2	722.00	730.00	-1	4,997	-0.02%
2021/03/23	3	729.33	4	721.50	717.00	-1	4,977	-0.02%
2021/03/22	1	732.00	3	726.67	717.00	-2	4,979	-0.04%
2021/03/19	2	725.00	1	728.00	719.00	1	4,946	0.02%
2021/03/18	7	751.00	7	743.71	740.00	0	4,913	0.00%
2021/03/17	7.1	755.28	5	750.00	743.00	2.1	4,885	0.04%
2021/03/16	4.1	765.11	5	769.00	770.00	-1	4,819	-0.02%
2021/03/15	0	0.00	1	752.00	744.00	-1	4,774	-0.02%
2021/03/12	4	744.50	7	739.29	735.00	-3	4,743	-0.06%
2021/03/11	5	721.60	5	728.20	740.00	0	4,726	0.00%
2021/03/10	2	701.50	1	702.00	704.00	1	4,679	0.02%
2021/03/09	1	685.00	2	693.00	685.00	-1	4,765	-0.02%
2021/03/08	2	722.00	2	716.50	705.00	0	4,902	0.00%
2021/03/05	20	713.40	18	715.56	716.00	2	5,076	0.04%
2021/03/04	5	700.00	0.1	712.00	700.00	4.9	4,999	0.10%
2021/03/03	5.1	718.88	6	732.83	723.00	-1	4,969	-0.02%
2021/03/02	8.1	746.58	8	758.25	740.00	0.1	4,966	0.00%
2021/02/26	4	744.25	3	745.33	740.00	1	4,962	0.02%
2021/02/25	7.1	772.85	8	778.25	771.00	-0.9	4,997	-0.02%
2021/02/24	40	816.20	38.1	818.24	754.00	1.9	5,016	0.04%
2021/02/23	5	780.00	7	779.00	779.00	-2	4,853	-0.04%
2021/02/22	12	752.42	9	756.67	782.00	3	4,760	0.06%
2021/02/19	2.1	718.00	1	722.00	711.00	1.1	4,653	0.02%
2021/02/18	1.2	706.50	2	710.96	707.00	-0.8	4,621	-0.02%
2021/02/17	2	691.00	5	693.00	697.00	-3	4,559	-0.07%
2021/02/05	1	639.00	0	0.00	634.00	1	4,501	0.02%
2021/02/04	1	630.00	1	640.00	651.00	0	4,469	0.00%
2021/02/03	5	661.20	3.2	656.50	653.00	1.8	4,441	0.04%
2021/02/02	1	666.00	3	672.00	674.00	-2	4,422	-0.05%
2021/02/01	0.1	611.00	1	616.00	649.00	-0.9	4,392	-0.02%
2021/01/29	1.1	641.00	0.1	659.00	620.00	1	4,369	0.02%
2021/01/28	1	659.00	0	0.00	656.00	1	4,365	0.02%
2021/01/27	3	681.67	0	0.00	680.00	3	4,417	0.07%
2021/01/26	4	677.75	8.2	679.65	673.00	-4.2	4,405	-0.10%
2021/01/25	10	711.53	14	693.71	690.00	-4	4,343	-0.09%
2021/01/22	18.4	689.76	12	681.58	716.00	6.4	4,205	0.15%
2021/01/21	3	645.67	10	649.40	651.00	-7	4,093	-0.17%
2021/01/20	4	656.25	1	650.00	654.00	3	4,065	0.07%
2021/01/19	3	666.67	1	672.00	666.00	2	4,048	0.05%
2021/01/18	3	666.00	1	672.00	657.00	2	4,016	0.05%
2021/01/15	4	679.92	44.7	663.73	662.00	-40.7	3,976	-1.02%
2021/01/14	43	701.81	1.1	705.00	700.00	41.9	3,929	1.07%
2021/01/13	0	0.00	2	724.00	726.00	-2	3,859	-0.05%
2021/01/12	2	732.50	0	0.00	715.00	2	3,860	0.05%
2021/01/11	2	736.00	2	736.00	740.00	0	3,849	0.00%
2021/01/08	4	722.50	2	723.50	729.00	2	3,866	0.05%
2021/01/07	2.1	714.05	1.1	713.55	714.00	1	3,933	0.03%
2021/01/06	1.1	709.91	2.2	699.55	713.00	-1.1	3,922	-0.03%
2021/01/05	1	715.00	4	708.00	709.00	-3	3,867	-0.08%
2021/01/04	1	715.00	0	0.00	720.00	1	3,868	0.03%
2020/12/31	2.1	712.81	1	703.00	708.00	1.1	3,810	0.03%
2020/12/30	5.1	718.04	4.1	732.27	725.00	1	3,761	0.03%
2020/12/29	4	696.25	8.1	693.28	704.00	-4.1	3,628	-0.11%
2020/12/28	1	661.00	0	0.00	651.00	1	3,492	0.03%
2020/12/25	0	0.00	11	651.18	655.00	-11	3,447	-0.32%
2020/12/24	2	641.00	1	640.00	637.00	1	3,423	0.03%
2020/12/23	6.1	657.21	5	654.80	647.00	1.1	3,414	0.03%
2020/12/22	5	641.80	11	643.36	639.00	-6	3,342	-0.18%
2020/12/21	2	612.00	0	0.00	611.00	2	3,252	0.06%
2020/12/18	2	611.00	1	616.00	612.00	1	3,264	0.03%
2020/12/16	2	637.00	1	637.00	631.00	1	3,260	0.03%
2020/12/15	3.1	630.52	1	625.00	613.00	2.1	3,240	0.06%
2020/12/14	1	627.00	1	625.00	622.00	0	3,242	0.00%
2020/12/11	3	607.00	2.3	617.39	613.00	0.7	3,285	0.02%
2020/12/10	0	0.00	1	634.00	630.00	-1	3,261	-0.03%
2020/12/09	3	678.33	2	681.00	658.00	1	3,231	0.03%
2020/12/08	1.1	652.09	3	657.00	652.00	-1.9	3,190	-0.06%
2020/12/07	5	641.80	3	632.67	650.00	2	3,187	0.06%
2020/12/04	2	661.50	5	667.00	665.00	-3	3,162	-0.09%
2020/12/03	14	650.93	13	651.85	645.00	1	3,138	0.03%
2020/12/02	14	645.29	16.1	651.11	653.00	-2.1	2,995	-0.07%
2020/12/01	4	597.04	6	604.83	613.00	-2	2,805	-0.07%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	0	0.00	1	500.00	508.00	-1	2,554	-0.04%
2020/11/26	11.2	495.21	13	494.85	498.50	-1.8	2,537	-0.07%
2020/11/25	1	485.50	1	478.00	478.00	0	2,475	0.00%
2020/11/24	4	482.00	8	479.13	479.50	-4	2,441	-0.16%
2020/11/23	2	461.25	16	464.94	467.50	-14	2,338	-0.60%
2020/11/20	3	441.83	0	442.50	442.00	3	2,229	0.13%
2020/11/18	1	438.00	1	438.50	438.00	0	2,215	0.00%
2020/11/17	0	0.00	1	436.00	433.00	-1	2,233	-0.04%
2020/11/13	2	423.50	2	419.25	423.50	0	2,282	0.00%
2020/11/12	0	0.00	1	423.00	421.00	-1	2,297	-0.04%
2020/11/11	1	428.00	1	427.50	427.00	0	2,294	0.00%
2020/11/10	0	0.00	0	424.00	420.00	0	2,286	0.00%
2020/11/09	4	426.63	5	425.30	426.50	-1	2,280	-0.04%
2020/11/06	6	425.09	5	428.80	422.00	1	2,296	0.04%
2020/11/05	9	437.11	9	436.39	430.50	0	2,288	0.00%
2020/11/04	7	436.36	2	434.75	435.50	5	2,272	0.22%
2020/11/03	1	420.50	2	428.00	429.00	-1	2,231	-0.04%
2020/10/30	0	0.00	1	418.50	415.00	-1	2,317	-0.04%
2020/10/29	2	415.00	0	0.00	415.50	2	2,362	0.08%
2020/10/28	0	0.00	3	422.00	421.00	-3	2,378	-0.13%
2020/10/22	5	429.20	7	426.79	424.00	-2	2,691	-0.07%
2020/10/21	0	0.00	2	420.50	420.50	-2	2,710	-0.07%
2020/10/20	1	417.00	2	422.00	419.00	-1	2,762	-0.04%
2020/10/19	2	417.50	1	414.50	414.50	1	2,766	0.04%
2020/10/16	2	418.00	8	414.25	413.00	-6	2,844	-0.21%
2020/10/15	10	407.70	10	410.05	417.50	0	2,863	0.00%
2020/10/14	1	393.00	1	396.50	398.00	0	2,770	0.00%
2020/10/13	3	390.33	6	389.75	391.50	-3	2,792	-0.11%
2020/10/12	0	0.00	1	398.00	389.50	-1	2,879	-0.03%
2020/10/08	1	397.50	1	396.50	396.50	0	2,928	0.00%
2020/10/07	1	395.00	3	394.50	393.50	-2	2,976	-0.07%
2020/10/06	3	392.00	2	392.75	393.00	1	3,021	0.03%
2020/10/05	3	388.17	1	387.50	387.50	2	3,080	0.06%
2020/09/30	0	0.00	12	381.54	384.00	-12	3,178	-0.38%
2020/09/28	2	378.50	0	0.00	376.00	2	3,278	0.06%
2020/09/25	6	365.08	1	370.00	366.00	5	3,349	0.15%
2020/09/24	6	375.00	4	375.38	373.00	2	3,363	0.06%
2020/09/23	10	383.25	5	384.30	382.00	5	3,376	0.15%
2020/09/22	0	0.00	2	390.00	390.00	-2	3,368	-0.06%
2020/09/18	3	403.00	3	403.00	403.00	0	3,380	0.00%
2020/09/17	1	406.50	3	407.33	407.00	-2	3,427	-0.06%
2020/09/16	4	403.25	0	0.00	406.00	4	3,494	0.11%
2020/09/15	1	396.00	0	0.00	397.50	1	3,481	0.03%
2020/09/14	1	391.50	3	392.50	391.50	-2	3,544	-0.06%
2020/09/09	4	391.75	4	391.75	392.50	0	3,637	0.00%
2020/09/07	3	397.00	2	392.50	392.50	1	3,695	0.03%
2020/09/03	3	395.00	4	394.25	394.50	-1	3,754	-0.03%
2020/09/02	2	392.75	2	392.50	393.50	0	3,850	0.00%
2020/08/31	1	401.00	1	396.50	394.00	0	4,066	0.00%
2020/08/28	0	0.00	2	392.50	395.00	-2	4,094	-0.05%
2020/08/27	3	401.00	2	398.25	399.00	1	4,123	0.02%
2020/08/26	3	390.17	4	390.38	393.00	-1	4,182	-0.02%
2020/08/25	0	0.00	3	388.50	388.50	-3	4,196	-0.07%
2020/08/24	3	387.00	3	389.50	388.00	0	4,212	0.00%
2020/08/21	2	389.00	2	386.25	390.50	0	4,232	0.00%
2020/08/20	21	372.19	30	374.32	379.50	-9	4,224	-0.21%
2020/08/19	1	399.00	3	403.83	399.00	-2	4,154	-0.05%
2020/08/18	3	408.83	0	0.00	408.00	3	4,196	0.07%
2020/08/17	0	0.00	1	413.00	413.00	-1	4,221	-0.02%
2020/08/14	2	410.50	1	410.00	412.00	1	4,240	0.02%
2020/08/13	7	412.57	1	409.00	409.00	6	4,264	0.14%
2020/08/12	3	409.67	4	411.13	409.00	-1	4,273	-0.02%
2020/08/11	1	422.50	3	416.17	415.50	-2	4,280	-0.05%
2020/08/10	1	416.50	0	0.00	412.50	1	4,302	0.02%
2020/08/07	2	424.25	13	422.96	420.50	-11	4,324	-0.25%
2020/08/06	5	429.80	5	430.50	430.00	0	4,316	0.00%
2020/08/05	3	430.50	1	429.00	425.50	2	4,355	0.05%
2020/08/04	4	421.13	2	417.25	428.00	2	4,305	0.05%
2020/08/03	4	416.63	5	420.10	413.50	-1	4,341	-0.02%
2020/07/31	2	422.75	4	423.38	421.50	-2	4,360	-0.05%
2020/07/30	3	427.33	3	428.17	428.00	0	4,473	0.00%
2020/07/29	8	428.50	8	429.63	428.00	0	4,587	0.00%
2020/07/28	6	441.33	8	429.50	425.50	-2	4,602	-0.04%
2020/07/27	3	418.17	10	418.35	418.00	-7	4,546	-0.15%
2020/07/24	7	415.07	7	417.43	408.00	0	4,543	0.00%
2020/07/23	4	417.75	18	416.11	415.00	-14	4,553	-0.31%
2020/07/22	7	418.29	8	418.44	420.00	-1	4,573	-0.02%
2020/07/21	11	408.55	2	409.50	409.50	9	4,560	0.20%
2020/07/17	3	395.00	1	388.00	387.00	2	4,499	0.04%
2020/07/16	19	401.18	19	395.05	391.50	0	4,543	0.00%
2020/07/15	9	428.89	1	426.00	426.00	8	4,482	0.18%
2020/07/14	5	434.10	1	430.00	430.00	4	4,503	0.09%
2020/07/13	1	430.50	7	432.36	436.00	-6	4,493	-0.13%
2020/07/10	3	425.67	10	426.50	423.00	-7	4,516	-0.16%
2020/07/09	9	433.22	19	435.37	433.50	-10	4,514	-0.22%
2020/07/08	14	426.64	6	426.08	427.00	8	4,447	0.18%
2020/07/07	51	425.17	5	429.00	425.00	46	4,443	1.04%
2020/07/06	7	421.86	10	421.75	428.00	-3	4,503	-0.07%
2020/07/03	2	410.25	2	409.00	410.50	0	4,519	0.00%
2020/07/02	4	410.63	9.1	410.35	412.00	-5.1	4,596	-0.11%
2020/07/01	1	410.00	2	407.75	410.00	-1	4,633	-0.02%
2020/06/30	3	401.00	5	402.40	403.00	-2	4,656	-0.04%
2020/06/29	4	399.88	2	402.25	397.00	2	4,715	0.04%
2020/06/24	12	409.79	7	408.36	406.50	5	4,710	0.11%
2020/06/23	11	406.95	3	407.33	405.50	8	4,763	0.17%
2020/06/22	4	404.75	4	402.50	403.00	0	4,786	0.00%
2020/06/19	7	399.43	6	402.83	402.50	1	4,875	0.02%
2020/06/18	7	392.29	7	391.57	396.50	0	4,929	0.00%
2020/06/17	4	390.25	5	391.40	387.50	-1	4,976	-0.02%
2020/06/16	3	388.83	3	387.67	390.00	0	5,072	0.00%
2020/06/15	8	385.19	4	383.00	381.00	4	5,268	0.08%
2020/06/12	3	381.33	0	0.00	383.50	3	5,373	0.06%
2020/06/11	7	391.00	8	395.88	388.50	-1	5,456	-0.02%
2020/06/10	6	399.50	9	399.78	401.50	-3	5,499	-0.05%
2020/06/09	15	401.73	5	395.20	398.00	10	5,716	0.17%
2020/06/08	8	392.56	20	397.70	401.00	-12	5,774	-0.21%
2020/06/05	5	383.10	10	384.75	383.50	-5	5,697	-0.09%
2020/06/04	3	380.00	5	381.30	378.00	-2	5,738	-0.03%
2020/06/03	3	380.00	2	383.00	378.00	1	5,814	0.02%
2020/06/02	8	376.50	4	377.63	377.00	4	5,815	0.07%
2020/06/01	2	366.50	8	365.13	366.00	-6	5,800	-0.10%
2020/05/29	3	363.17	3	365.00	361.50	0	5,829	0.00%
2020/05/28	8	366.75	5	365.70	367.00	3	5,852	0.05%
2020/05/27	1	366.50	4	364.00	361.50	-3	5,925	-0.05%
2020/05/25	5	359.90	5	358.20	365.00	0	6,148	0.00%
2020/05/22	3	368.50	11	367.95	365.00	-8	6,173	-0.13%
2020/05/21	3	374.67	1	372.00	375.00	2	6,225	0.03%
2020/05/20	5	371.40	3	372.00	368.50	2	6,274	0.03%
2020/05/19	0	0.00	4	372.75	373.00	-4	6,329	-0.06%
2020/05/18	6	370.17	2	373.00	368.00	4	6,433	0.06%
2020/05/15	5	371.00	6	371.58	370.00	-1	6,485	-0.02%
2020/05/14	4	378.13	6	378.67	372.50	-2	6,560	-0.03%
2020/05/13	5	382.70	4	382.50	383.00	1	6,654	0.02%
2020/05/12	14	385.96	3	389.00	382.50	11	6,665	0.17%
2020/05/11	0	0.00	3	384.83	386.00	-3	6,641	-0.05%
2020/05/08	7	386.43	5	384.60	381.00	2	6,642	0.03%
2020/05/07	3	382.50	4	382.63	381.00	-1	6,617	-0.02%
2020/05/06	8	381.69	7	382.57	382.00	1	6,631	0.02%
2020/05/05	18	389.50	18	388.53	391.50	0	6,595	0.00%
2020/05/04	3	379.50	1	380.00	380.50	2	6,582	0.03%
2020/04/30	13	380.12	14	381.43	385.00	-1	6,630	-0.02%
2020/04/29	25	372.70	10	370.65	368.00	15	6,583	0.23%
2020/04/28	6	368.92	15	368.13	371.00	-9	6,593	-0.14%
2020/04/27	5	362.60	4	363.38	364.50	1	6,670	0.01%
2020/04/24	10	361.70	3	362.50	360.00	7	6,663	0.11%
2020/04/23	5	376.40	1	371.00	371.00	4	6,677	0.06%
2020/04/22	15	371.80	1	372.00	372.00	14	6,738	0.21%
2020/04/21	5	382.20	7	376.50	370.00	-2	6,929	-0.03%
2020/04/20	1	378.00	5	379.40	379.50	-4	6,997	-0.06%
2020/04/17	6	379.25	12	380.17	379.50	-6	7,046	-0.09%
2020/04/16	6	375.58	6	375.58	375.50	0	7,000	0.00%
2020/04/15	8	376.56	10	376.95	378.50	-2	7,011	-0.03%
2020/04/14	11	374.36	10	369.60	372.50	1	6,994	0.01%
2020/04/13	4	364.00	4	367.75	363.00	0	7,004	0.00%
2020/04/10	9	367.94	9	366.39	369.00	0	7,012	0.00%
2020/04/09	8	373.19	10	371.95	367.00	-2	7,127	-0.03%
2020/04/08	12	364.21	9	360.44	374.00	3	7,101	0.04%
2020/04/07	7	359.64	8	359.63	359.50	-1	7,041	-0.01%
2020/04/06	6	344.42	8	347.44	353.00	-2	6,954	-0.03%
2020/04/01	10.3	337.70	4	339.00	338.50	6.3	6,890	0.09%
2020/03/31	11	344.00	12	345.54	341.00	-1	6,866	-0.01%
2020/03/30	8	335.19	7	334.43	344.00	1	6,917	0.01%
2020/03/27	26	350.40	26	353.60	344.00	0	6,900	0.00%
2020/03/26	22	345.23	26.1	339.92	351.50	-4.1	6,814	-0.06%
2020/03/25	13	347.23	20	348.65	342.00	-7	6,754	-0.10%
2020/03/24	10	337.75	11	338.59	334.50	-1	6,678	-0.01%
2020/03/23	3	326.50	3	328.00	321.00	0	6,657	0.00%
2020/03/20	25	334.02	11	334.32	342.50	14	6,615	0.21%
2020/03/19	9	305.33	8	303.69	311.50	1	6,575	0.02%
2020/03/18	14	327.54	8	329.13	319.00	6	6,404	0.09%
2020/03/17	8.1	316.58	7	318.64	318.00	1.1	6,347	0.02%
2020/03/16	2	354.75	1	322.00	322.00	1	6,253	0.02%
2020/03/13	12	340.79	13	342.69	354.00	-1	6,193	-0.02%
2020/03/12	14	362.96	17	356.29	368.00	-3	5,981	-0.05%
2020/03/11	8	379.25	12	381.33	372.00	-4	5,906	-0.07%
2020/03/10	18	371.72	14	374.18	379.00	4	5,946	0.07%
2020/03/09	7	390.71	8	394.94	377.00	-1	5,940	-0.02%
2020/03/06	1	408.00	3	408.67	407.00	-2	5,841	-0.03%
2020/03/05	7	420.43	8	419.06	420.00	-1	5,826	-0.02%
2020/03/04	7	412.00	3	414.50	410.00	4	5,790	0.07%
2020/03/03	5	418.90	4	419.38	417.00	1	5,765	0.02%
2020/03/02	5	412.90	5	405.80	411.00	0	5,732	0.00%
2020/02/27	8.1	414.52	5	423.30	409.50	3.1	5,656	0.05%
2020/02/26	11	436.55	13	436.46	427.00	-2	5,567	-0.04%
2020/02/25	7	451.36	8	451.94	451.00	-1	5,423	-0.02%
2020/02/24	6	457.92	4	457.75	455.00	2	5,417	0.04%
2020/02/21	1	457.50	2	455.75	459.50	-1	5,379	-0.02%
2020/02/20	5	457.60	3	456.17	456.00	2	5,359	0.04%
2020/02/19	11	451.18	22	449.95	454.00	-11	5,293	-0.21%
2020/02/18	6	439.67	4	447.50	437.00	2	5,200	0.04%
2020/02/17	10	449.95	17	452.79	449.50	-7	5,121	-0.14%
2020/02/14	13	442.77	3	439.00	447.50	10	5,047	0.20%
2020/02/13	1	424.50	1	431.50	425.50	0	4,946	0.00%
2020/02/12	5	428.40	4	425.75	429.00	1	5,020	0.02%
2020/02/11	3	424.00	3	420.33	423.00	0	5,172	0.00%
2020/02/10	3	414.50	6	412.50	414.50	-3	5,237	-0.06%
2020/02/07	2	422.25	3	421.67	418.00	-1	5,335	-0.02%
2020/02/06	2	432.50	3	428.50	428.00	-1	5,509	-0.02%
2020/02/05	5	434.20	9	432.17	431.50	-4	5,438	-0.07%
2020/02/04	3	427.00	2	424.50	430.00	1	5,368	0.02%
2020/02/03	3	401.67	5	406.00	418.00	-2	5,338	-0.04%
2020/01/31	3	400.17	4	399.38	400.00	-1	5,282	-0.02%
2020/01/30	5	390.70	8	391.19	386.00	-3	5,304	-0.06%
2020/01/20	4	422.50	1	422.00	420.00	3	5,222	0.06%
2020/01/17	10	426.00	9	423.50	422.00	1	5,236	0.02%
2020/01/16	17	417.35	23	417.28	425.00	-6	5,194	-0.12%
2020/01/15	14	421.07	17	418.65	417.00	-3	5,209	-0.06%
2020/01/14	8	406.19	7	406.21	410.00	1	5,117	0.02%
2020/01/13	6	389.17	2	386.50	396.00	4	5,176	0.08%
2020/01/10	6	383.83	6	381.67	379.00	0	5,222	0.00%
2020/01/09	7	379.43	7	379.36	379.50	0	5,237	0.00%
2020/01/08	7	370.43	5	371.60	372.00	2	5,309	0.04%
2020/01/07	3	374.33	11	377.00	375.00	-8	5,519	-0.14%
2020/01/06	3	389.50	8	390.25	385.00	-5	5,665	-0.09%
2020/01/03	33	400.48	22	400.34	394.50	11	5,679	0.19%
2020/01/02	13	391.69	14	388.18	399.00	-1	5,578	-0.02%
2019/12/31	10	383.85	6	386.67	382.50	4	5,508	0.07%
2019/12/30	6	388.67	7	389.57	388.00	-1	5,516	-0.02%
2019/12/27	3	388.67	5	389.50	387.50	-2	5,587	-0.04%
2019/12/26	5	389.80	4	388.25	386.50	1	5,625	0.02%
2019/12/25	12	389.17	11	388.23	388.00	1	5,680	0.02%
2019/12/24	6	378.26	10	378.10	379.00	-4	5,599	-0.07%
2019/12/23	6	373.58	4	375.25	376.50	2	5,628	0.04%
2019/12/20	6	373.92	6	375.00	372.00	0	5,644	0.00%
2019/12/19	9	374.83	11	375.41	372.50	-2	5,667	-0.04%
2019/12/18	11	383.82	20	386.23	380.00	-9	5,653	-0.16%
2019/12/17	8	381.37	6	381.50	379.00	2	5,595	0.04%
2019/12/16	7	379.29	4	380.75	379.50	3	5,638	0.05%
2019/12/13	4	371.88	2	372.25	370.00	2	5,588	0.04%
2019/12/12	4	369.75	5	369.60	367.50	-1	5,572	-0.02%
2019/12/11	2	366.00	2	364.75	364.50	0	5,508	0.00%
2019/12/10	7	361.50	5	359.00	364.00	2	5,490	0.04%
2019/12/09	4	360.75	9	361.94	361.50	-5	5,467	-0.09%
2019/12/06	7	361.07	4	363.00	363.00	3	5,465	0.05%
2019/12/05	9	358.33	10	359.35	360.00	-1	5,424	-0.02%
2019/12/04	9	349.44	7	348.79	351.00	2	5,334	0.04%
2019/12/03	9	342.00	11	340.36	341.00	-2	5,302	-0.04%
2019/12/02	5	331.90	4	337.01	341.50	1	5,301	0.02%
2019/11/29	8	334.69	8	335.44	331.00	0	5,290	0.00%
2019/11/28	6	341.33	4	341.13	338.00	2	5,285	0.04%
2019/11/27	4	341.00	3	341.17	341.00	1	5,343	0.02%
2019/11/26	6	341.58	4	342.50	341.00	2	5,353	0.04%
2019/11/25	2	338.00	2	338.00	337.50	0	5,363	0.00%
2019/11/22	8	337.38	8	337.56	335.50	0	5,393	0.00%
2019/11/21	6	334.92	5	335.30	337.50	1	5,429	0.02%
2019/11/20	7	336.57	5	335.50	333.50	2	5,377	0.04%
2019/11/19	7	341.93	7	343.64	340.50	0	5,349	0.00%
2019/11/18	2	344.25	3	345.33	347.00	-1	5,339	-0.02%
2019/11/15	6	345.50	4	348.00	343.00	2	5,428	0.04%
2019/11/14	5	345.10	6	345.75	345.50	-1	5,550	-0.02%
2019/11/13	7	348.71	7	347.50	349.00	0	5,600	0.00%
2019/11/12	6	346.25	9	347.06	350.00	-3	5,628	-0.05%
2019/11/11	10	348.75	4	344.13	342.00	6	5,664	0.11%
2019/11/08	17	367.74	12	365.29	363.00	5	5,592	0.09%
2019/11/07	9	378.28	9	379.11	379.50	0	5,462	0.00%
2019/11/06	9	386.56	8	387.50	384.00	1	5,542	0.02%
2019/11/05	5	378.30	5	380.53	385.50	0	5,583	0.00%
2019/11/04	2	369.25	1	366.50	366.50	1	5,416	0.02%
2019/11/01	4	364.63	6	366.33	370.00	-2	5,408	-0.04%
2019/10/31	3	368.17	2	365.75	365.00	1	5,431	0.02%
2019/10/30	4	376.00	6	379.00	374.00	-2	5,368	-0.04%
2019/10/29	7	376.29	7	377.86	382.00	0	5,347	0.00%
2019/10/28	6	372.83	6	372.25	375.00	0	5,297	0.00%
2019/10/25	2	368.25	2	366.25	366.00	0	5,258	0.00%
2019/10/24	10	365.30	7	365.36	364.00	3	5,220	0.06%
2019/10/23	16	366.66	13	362.92	362.00	3	5,266	0.06%
2019/10/22	10	376.20	10	375.10	372.00	0	5,250	0.00%
2019/10/21	11	377.32	12	376.67	377.00	-1	5,166	-0.02%
2019/10/18	10	368.90	7	367.93	367.00	3	4,990	0.06%
2019/10/17	3	361.00	3	362.00	362.00	0	4,921	0.00%
2019/10/16	16	360.44	11	364.09	358.50	5	4,923	0.10%
2019/10/15	8	366.50	16	366.13	364.00	-8	4,928	-0.16%
2019/10/14	5	349.50	21	351.67	357.50	-16	4,754	-0.34%
2019/10/09	4	323.00	6	324.92	325.00	-2	4,605	-0.04%
2019/10/08	5	323.40	6	323.92	321.00	-1	4,591	-0.02%
2019/10/07	4	329.38	2	328.00	327.00	2	4,644	0.04%
2019/10/04	4	327.63	5	327.60	326.50	-1	4,663	-0.02%
2019/10/03	4	320.50	4	321.50	326.50	0	4,673	0.00%
2019/10/02	4	315.25	4	319.63	319.50	0	4,638	0.00%
2019/10/01	4	312.13	2	316.75	316.50	2	4,618	0.04%
2019/09/27	3	312.17	3	313.33	314.00	0	4,599	0.00%
2019/09/26	4	316.25	4	310.00	310.00	0	4,618	0.00%
2019/09/25	4	312.50	4	312.75	316.50	0	4,620	0.00%
2019/09/24	2	313.00	3	313.50	311.50	-1	4,682	-0.02%
2019/09/23	5	313.70	4	313.38	317.00	1	4,656	0.02%
2019/09/20	3	313.50	5	312.30	312.50	-2	4,714	-0.04%
2019/09/19	6	308.08	4	309.50	310.00	2	4,742	0.04%
2019/09/18	1	303.00	3	303.67	303.00	-2	4,839	-0.04%
2019/09/17	3	304.00	2	303.25	303.50	1	4,843	0.02%
2019/09/16	4	297.63	5	298.50	299.00	-1	4,865	-0.02%
2019/09/11	1	299.00	2	299.00	299.00	-1	5,032	-0.02%
2019/09/10	1	304.00	4	298.25	298.00	-3	5,058	-0.06%
2019/09/09	6	301.08	8	301.63	304.00	-2	5,097	-0.04%
2019/09/06	3	298.67	7	300.71	297.50	-4	5,095	-0.08%
2019/09/05	10	297.05	5	295.80	297.50	5	5,094	0.10%
2019/09/04	5	290.60	7	290.50	291.50	-2	5,146	-0.04%
2019/09/03	7	292.93	5	290.30	286.50	2	5,184	0.04%
2019/09/02	4	289.63	5	290.50	291.00	-1	5,240	-0.02%
2019/08/30	12	287.96	10	288.75	288.00	2	5,289	0.04%
2019/08/29	8	280.69	7	280.36	279.50	1	5,315	0.02%
2019/08/28	4	281.50	2	280.25	283.00	2	5,345	0.04%
2019/08/27	4	275.38	3	276.83	278.00	1	5,368	0.02%
2019/08/26	3	272.00	3	272.67	270.50	0	5,418	0.00%
2019/08/23	0	0.00	1	288.50	285.50	-1	5,427	-0.02%
2019/08/22	3	288.17	3	291.17	288.50	0	5,504	0.00%
2019/08/21	3	288.33	3	289.67	288.00	0	5,545	0.00%
2019/08/20	10	292.45	7	294.71	289.50	3	5,568	0.05%
2019/08/19	5	289.80	5	287.80	289.50	0	5,540	0.00%
2019/08/16	0	0.00	1	273.50	273.50	-1	5,454	-0.02%
2019/08/15	8	266.81	8	267.31	268.00	0	5,468	0.00%
2019/08/14	9	279.77	5	282.90	275.00	4	5,489	0.07%
2019/08/13	7	281.79	6	282.92	278.50	1	5,530	0.02%
2019/08/12	2	283.00	9	282.06	286.00	-7	5,624	-0.12%
2019/08/08	10	285.35	2	286.75	283.00	8	5,671	0.14%
2019/08/07	9	302.83	5	298.60	293.00	4	5,562	0.07%
2019/08/06	12	308.21	8	307.56	309.50	4	5,473	0.07%
2019/08/05	3	314.50	6	316.08	313.00	-3	5,498	-0.05%
2019/08/02	4	319.88	6	318.92	315.50	-2	5,578	-0.04%
2019/08/01	13	332.81	5	333.10	332.00	8	5,593	0.14%
2019/07/31	4	327.88	3	331.50	336.50	1	5,749	0.02%
2019/07/30	8	324.56	5	328.40	327.50	3	5,758	0.05%
2019/07/29	3	332.83	4	334.38	330.00	-1	5,747	-0.02%
2019/07/26	4	336.88	3	338.17	337.00	1	5,783	0.02%
2019/07/25	0	0.00	1	344.00	342.00	-1	5,781	-0.02%
2019/07/24	4	337.25	6	335.92	339.00	-2	5,781	-0.03%
2019/07/23	3	331.50	2	331.00	329.00	1	5,800	0.02%
2019/07/22	3	329.00	2	330.25	328.50	1	5,816	0.02%
2019/07/19	1	326.00	3	327.35	329.00	-2	5,869	-0.03%
2019/07/18	9	331.43	3	320.67	319.00	6	5,891	0.10%
2019/07/17	1	329.50	1	332.50	328.50	0	5,887	0.00%
2019/07/16	0	0.00	4	351.50	352.50	-4	5,870	-0.07%
2019/07/15	2	346.00	32	346.69	349.00	-30	5,949	-0.50%
2019/07/12	1	339.50	0	0.00	339.50	1	6,169	0.02%
2019/07/11	5	342.50	5	341.90	344.00	0	6,224	0.00%
2019/07/10	4	333.25	4	330.75	335.00	0	6,222	0.00%
2019/07/09	5	335.50	15	330.53	327.00	-10	6,257	-0.16%
2019/07/08	5	339.70	6	337.33	339.00	-1	6,348	-0.02%
2019/07/05	5	335.60	5	335.80	336.50	0	6,438	0.00%
2019/07/04	5	332.30	2	331.50	334.00	3	6,482	0.05%
2019/07/03	4	326.50	3	329.33	326.50	1	6,657	0.02%
2019/07/02	1	327.00	3	328.83	329.00	-2	6,696	-0.03%
2019/07/01	1	323.50	6	326.17	326.50	-5	6,742	-0.07%
2019/06/28	12	312.83	8	313.63	314.50	4	6,806	0.06%
2019/06/27	8	311.56	11	311.59	312.00	-3	7,057	-0.04%
2019/06/26	4	304.00	5	303.20	306.00	-1	7,025	-0.01%
2019/06/25	5	309.70	3	301.00	302.00	2	7,102	0.03%
2019/06/24	3	311.17	5	312.30	316.00	-2	6,979	-0.03%
2019/06/21	5	314.10	8	313.00	311.50	-3	6,975	-0.04%
2019/06/20	9	314.50	5	314.30	312.00	4	6,985	0.06%
2019/06/19	7	308.36	8	308.81	311.00	-1	6,974	-0.01%
2019/06/18	8	305.69	3	308.33	303.00	5	6,947	0.07%
2019/06/17	7	310.29	9	307.94	308.50	-2	7,039	-0.03%
2019/06/14	6	307.67	7	308.50	305.50	-1	7,043	-0.01%
2019/06/13	8	307.81	8	307.94	307.00	0	7,066	0.00%
2019/06/12	14	312.04	12	310.75	310.00	2	7,142	0.03%
2019/06/11	17	306.03	6	305.92	308.50	11	7,154	0.15%
2019/06/10	3	299.33	3	304.00	304.00	0	7,170	0.00%
2019/06/06	7	291.86	12	293.75	290.00	-5	7,179	-0.07%
2019/06/05	10	299.75	4	303.38	296.00	6	7,180	0.08%
2019/06/03	8	300.75	9	301.61	299.00	-1	7,319	-0.01%
2019/05/31	0	0.00	1	298.50	305.00	-1	7,381	-0.01%
2019/05/30	1	292.00	1	298.00	292.00	0	7,394	0.00%
2019/05/29	4	291.25	3	290.83	293.00	1	7,504	0.01%
2019/05/28	6	297.58	5	297.80	298.00	1	7,571	0.01%
2019/05/27	12	304.21	2	299.75	300.00	10	7,738	0.13%
2019/05/24	13	305.85	15	303.67	300.00	-2	7,834	-0.03%
2019/05/23	9	302.83	6	304.33	303.00	3	7,892	0.04%
2019/05/22	6	313.08	4	313.50	309.00	2	7,976	0.03%
2019/05/21	7	306.29	10	306.15	312.50	-3	8,000	-0.04%
2019/05/20	23	307.37	9	309.11	301.50	14	8,001	0.17%
2019/05/17	11	320.50	7	310.79	310.00	4	8,077	0.05%
2019/05/16	11	327.14	12	325.50	316.00	-1	8,134	-0.01%
2019/05/15	6	334.17	8	333.88	333.50	-2	8,262	-0.02%
2019/05/14	9	328.39	7	326.57	331.00	2	8,506	0.02%
2019/05/13	2	339.75	7	337.21	330.00	-5	8,614	-0.06%
2019/05/10	17	346.56	12	344.54	342.00	5	8,615	0.06%
2019/05/09	1	347.00	2	342.00	342.50	-1	8,626	-0.01%
2019/05/08	10	351.00	6	350.08	345.00	4	8,658	0.05%
2019/05/07	3	343.67	4	344.25	348.00	-1	8,684	-0.01%
2019/05/06	2	340.75	2	339.75	338.00	0	8,922	0.00%
2019/05/03	5	350.60	4	350.75	350.50	1	8,966	0.01%
2019/05/02	4	337.88	4	338.38	344.00	0	9,028	0.00%
2019/04/30	1	335.50	1	337.00	337.00	0	9,132	0.00%
2019/04/29	4	337.13	4	337.88	332.00	0	9,224	0.00%
2019/04/26	3	353.67	6.1	352.83	350.00	-3.1	9,414	-0.03%
2019/04/25	7	353.71	12	355.38	357.00	-5	9,504	-0.05%
2019/04/24	5	359.60	8	355.44	351.50	-3	9,552	-0.03%
2019/04/23	5	349.40	6	352.50	351.00	-1	9,659	-0.01%
2019/04/22	7	362.79	3	362.17	350.00	4	9,811	0.04%
2019/04/19	20	356.98	10	355.20	360.00	10	9,935	0.10%
2019/04/18	14	357.43	12	357.92	346.00	2	10,022	0.02%
2019/04/17	4	344.75	4	345.00	345.00	0	9,944	0.00%
2019/04/16	5	338.50	6	339.50	339.00	-1	9,991	-0.01%
2019/04/12	2	329.25	3	326.17	324.50	-1	10,345	-0.01%
2019/04/11	11	340.18	19	339.61	335.00	-8	10,436	-0.08%
2019/04/10	5	346.30	6	344.58	345.00	-1	10,425	-0.01%
2019/04/09	14	352.29	15	351.57	350.50	-1	10,552	-0.01%
2019/04/08	1	340.50	1	341.50	340.00	0	10,527	0.00%
2019/04/03	11	331.64	10	329.05	330.50	1	10,551	0.01%
2019/04/02	17	331.18	17	329.09	326.00	0	10,601	0.00%
2019/04/01	18	319.72	18	318.83	324.00	0	10,630	0.00%
2019/03/29	4	301.00	4	299.88	303.00	0	10,399	0.00%
2019/03/28	16	302.44	9	301.39	298.50	7	10,616	0.07%
2019/03/27	1	297.00	4	297.25	294.50	-3	10,780	-0.03%
2019/03/26	1	299.00	2	299.25	299.50	-1	10,894	-0.01%
2019/03/25	4	294.75	2	296.00	297.00	2	11,040	0.02%
2019/03/22	2	308.00	1	306.50	306.00	1	11,121	0.01%
2019/03/21	2	309.25	4	312.75	308.00	-2	11,260	-0.02%
2019/03/20	7	318.93	6	315.58	313.50	1	11,329	0.01%
2019/03/19	4	308.75	14	308.75	308.50	-10	11,396	-0.09%
2019/03/18	11	305.18	5	306.10	304.00	6	11,462	0.05%
2019/03/15	10	297.90	3	304.00	304.00	7	11,610	0.06%
2019/03/14	10	299.45	4	301.00	293.50	6	11,695	0.05%
2019/03/13	1	303.50	12	302.71	300.50	-11	11,873	-0.09%
2019/03/12	10	311.40	12	312.96	303.50	-2	11,988	-0.02%
2019/03/11	15	312.07	12	310.83	309.50	3	12,113	0.02%
2019/03/08	5	303.70	3	308.00	311.00	2	12,398	0.02%
2019/03/07	8	315.75	7	306.07	306.50	1	12,506	0.01%
2019/03/06	6.1	325.26	6	323.92	325.00	0.1	12,647	0.00%
2019/03/05	5	320.80	9	320.28	320.00	-4	12,957	-0.03%
2019/03/04	6	330.08	4	330.25	325.50	2	13,150	0.02%
2019/02/27	18	332.58	20	332.95	335.00	-2	13,118	-0.02%
2019/02/26	16	341.09	21	342.57	332.00	-5	13,125	-0.04%
2019/02/25	9	332.89	9	333.17	331.00	0	13,139	0.00%
2019/02/22	9	343.06	10	342.95	337.50	-1	13,254	-0.01%
2019/02/21	13	342.35	4	341.13	340.00	9	13,199	0.07%
2019/02/20	4	354.88	5	352.60	352.00	-1	13,176	-0.01%
2019/02/19	4	348.88	2	348.75	348.00	2	13,351	0.01%
2019/02/18	11	357.36	10	357.90	354.00	1	13,400	0.01%
2019/02/15	16	348.34	40	347.05	355.00	-24	13,390	-0.18%
2019/02/14	24	348.83	27	348.65	353.00	-3	13,391	-0.02%
2019/02/13	21	332.93	28	333.46	345.00	-7	13,300	-0.05%
2019/02/12	14	306.93	7	314.29	315.50	7	13,159	0.05%
2019/02/11	30	294.97	7	295.21	292.00	23	13,198	0.17%
2019/01/30	6	289.58	10	289.30	290.00	-4	13,395	-0.03%
2019/01/29	8	280.50	7	279.71	282.50	1	13,435	0.01%
2019/01/28	4	295.63	3	288.00	288.00	1	13,513	0.01%
2019/01/25	15	281.20	41	281.56	290.00	-26	13,660	-0.19%
2019/01/24	5	267.30	6	267.67	264.00	-1	13,485	-0.01%
2019/01/23	17	264.94	12	265.58	266.00	5	13,405	0.04%
2019/01/22	16	267.78	17	267.82	269.00	-1	13,586	-0.01%
2019/01/21	6	266.33	3	267.00	266.50	3	13,651	0.02%
2019/01/18	19	262.08	17	263.65	263.00	2	13,694	0.01%
2019/01/17	13	274.23	13	274.42	272.00	0	13,546	0.00%
2019/01/16	15	272.50	12	272.71	273.50	3	13,588	0.02%
2019/01/15	5	269.30	11	269.27	271.50	-6	13,579	-0.04%
2019/01/14	26	274.63	13	274.65	265.50	13	13,566	0.10%
2019/01/11	10	292.90	9	295.39	287.50	1	13,568	0.01%
2019/01/10	6	287.67	8	287.25	292.00	-2	13,508	-0.01%
2019/01/09	26	280.31	30	279.63	277.00	-4	13,467	-0.03%
2019/01/08	11	271.23	12	271.54	271.50	-1	13,496	-0.01%
2019/01/07	13	267.96	9	268.33	273.00	4	13,563	0.03%
2019/01/04	6	246.08	5	251.00	256.00	1	13,583	0.01%
2019/01/03	8	263.88	5	259.70	252.50	3	13,569	0.02%
2019/01/02	2	280.50	2	275.75	273.00	0	13,637	0.00%
2018/12/28	5	287.20	6	284.33	280.50	-1	13,785	-0.01%
2018/12/27	6	282.83	6	284.83	290.00	0	13,841	0.00%
2018/12/26	8	277.19	7	277.14	264.00	1	13,798	0.01%
2018/12/25	3	274.67	2	276.25	275.50	1	13,869	0.01%
2018/12/24	14	286.71	18	287.56	290.00	-4	13,824	-0.03%
2018/12/22	15	291.73	8	292.75	295.00	7	13,767	0.05%
2018/12/21	22	289.82	15	292.07	298.00	7	13,950	0.05%
2018/12/20	10	301.25	10	303.05	294.00	0	13,820	0.00%
2018/12/19	11	317.59	8	319.25	313.50	3	13,677	0.02%
2018/12/18	1	320.00	5	320.20	317.50	-4	13,885	-0.03%
2018/12/17	4	319.50	2	321.75	324.00	2	13,954	0.01%
2018/12/14	14	315.39	15	314.33	315.00	-1	13,977	-0.01%
2018/12/13	7	326.71	10	328.05	328.00	-3	13,889	-0.02%
2018/12/12	8	327.50	4	327.25	330.00	4	13,877	0.03%
2018/12/11	4	320.38	4	320.88	315.50	0	13,873	0.00%
2018/12/10	3	314.17	4	315.88	316.50	-1	13,931	-0.01%
2018/12/07	6	328.42	4	325.38	323.50	2	13,904	0.01%
2018/12/06	7	335.43	6	323.42	319.50	1	13,948	0.01%
2018/12/05	11	344.95	9	348.22	346.00	2	13,847	0.01%
2018/12/04	2	365.75	4	361.75	361.50	-2	13,889	-0.01%
2018/12/03	17	383.32	6	384.92	375.00	11	13,917	0.08%
2018/11/30	19	360.50	9	360.39	366.00	10	13,691	0.07%
2018/11/29	14	356.96	23	356.04	356.00	-9	13,528	-0.07%
2018/11/28	14	344.29	18	347.11	344.50	-4	13,391	-0.03%
2018/11/27	18	312.31	21	317.60	334.00	-3	13,129	-0.02%
2018/11/26	1	300.00	1	306.00	304.00	0	12,935	0.00%
2018/11/23	6	300.67	5	299.40	295.00	1	12,923	0.01%
2018/11/22	5	306.00	11	304.95	299.50	-6	12,835	-0.05%
2018/11/21	15	304.27	13	308.12	312.00	2	12,672	0.02%
2018/11/20	14	295.64	14	295.04	295.50	0	12,488	0.00%
2018/11/19	14	292.89	13	293.00	296.00	1	12,557	0.01%
2018/11/16	6	302.25	17	304.97	292.00	-11	12,504	-0.09%
2018/11/15	14	297.79	6	295.75	302.00	8	12,368	0.06%
2018/11/14	9	296.56	19	297.63	294.00	-10	12,369	-0.08%
2018/11/13	14	290.43	12	289.04	294.50	2	12,439	0.02%
2018/11/12	9	293.33	7	294.07	297.00	2	12,329	0.02%
2018/11/09	11	294.36	7	293.57	294.00	4	12,298	0.03%
2018/11/08	26	301.65	11	303.55	292.50	15	12,225	0.12%
2018/11/07	17	293.21	24	291.83	296.50	-7	12,146	-0.06%
2018/11/06	15	286.00	10	284.95	278.00	5	11,990	0.04%
2018/11/05	9	288.44	10	292.20	299.00	-1	11,952	-0.01%
2018/11/02	18	287.03	22	286.25	287.00	-4	11,943	-0.03%
2018/11/01	6	267.33	13	267.92	270.00	-7	11,716	-0.06%
2018/10/30	22	220.39	14	220.04	223.50	8	11,666	0.07%
2018/10/29	15	208.77	21	211.95	220.50	-6	11,469	-0.05%
2018/10/26	16	208.22	14	207.68	200.50	2	11,380	0.02%
2018/10/25	6	216.08	3	218.50	214.50	3	11,212	0.03%
2018/10/24	3	242.50	4	243.13	238.00	-1	11,080	-0.01%
2018/10/23	6	248.42	6	248.92	245.50	0	10,927	0.00%
2018/10/22	15	252.37	7	250.50	257.00	8	10,839	0.07%
2018/10/19	20	249.25	5	249.70	246.50	15	10,748	0.14%
2018/10/18	10	269.10	14	269.61	265.00	-4	10,581	-0.04%
2018/10/17	16	264.78	18	265.97	269.50	-2	10,438	-0.02%
2018/10/16	12	269.75	11	267.09	258.50	1	10,298	0.01%
2018/10/15	21	258.19	21	258.71	262.50	0	10,177	0.00%
2018/10/12	21	259.55	8	259.31	260.00	13	10,046	0.13%
2018/10/11	10	247.50	10	249.50	246.50	0	9,807	0.00%
2018/10/09	16	261.47	30	254.47	267.00	-14	9,571	-0.15%
2018/10/08	23	259.35	8	255.19	253.00	15	9,293	0.16%
2018/10/05	17	284.59	15	282.63	275.00	2	9,026	0.02%
2018/10/04	9	307.94	6	309.50	304.50	3	8,783	0.03%
2018/10/03	8	323.56	12	323.71	312.50	-4	8,652	-0.05%
2018/10/02	2	335.00	5	336.00	333.50	-3	8,538	-0.04%
2018/10/01	14	335.46	11	335.36	339.00	3	8,544	0.04%
2018/09/28	14	331.46	13	331.08	336.50	1	8,532	0.01%
2018/09/27	15	333.70	14	336.79	320.00	1	8,366	0.01%
2018/09/26	5	342.20	6	343.92	344.00	-1	8,331	-0.01%
2018/09/25	13	347.38	14	348.14	348.50	-1	8,202	-0.01%
2018/09/21	9	316.22	12	321.58	331.50	-3	7,889	-0.04%
2018/09/20	7	299.50	16	301.91	301.50	-9	7,700	-0.12%
2018/09/19	4	297.63	4	298.25	291.50	0	7,583	0.00%
2018/09/18	10	295.05	7	295.50	291.50	3	7,552	0.04%
2018/09/17	19	308.95	11	309.18	306.00	8	7,493	0.11%
2018/09/14	4	294.13	5	297.30	314.00	-1	7,337	-0.01%
2018/09/13	6	294.42	9	294.39	285.50	-3	7,191	-0.04%
2018/09/12	2	304.00	0	0.00	294.00	2	7,042	0.03%
2018/09/11	3	311.33	6	306.42	314.50	-3	6,854	-0.04%
2018/09/10	13	305.96	18	310.89	301.00	-5	6,685	-0.07%
2018/09/07	21	349.76	17	348.71	334.00	4	6,490	0.06%
2018/09/06	12	361.33	14	356.93	364.50	-2	6,290	-0.03%
2018/09/05	7	354.79	8	354.56	352.00	-1	6,239	-0.02%
2018/09/04	20	350.00	18	349.78	354.00	2	6,213	0.03%
2018/09/03	8	362.75	12	366.96	355.00	-4	6,117	-0.07%
2018/08/31	12	391.96	5	393.80	392.00	7	6,010	0.12%
2018/08/30	14	408.39	13	407.15	405.50	1	5,953	0.02%
2018/08/29	13	386.92	13	384.69	394.00	0	5,874	0.00%
2018/08/28	13	386.65	11	388.77	384.00	2	5,878	0.03%
2018/08/27	13	380.65	12	379.00	389.00	1	5,845	0.02%
2018/08/24	18	371.33	21	373.74	368.00	-3	5,848	-0.05%
2018/08/23	12	384.33	10	384.00	387.50	2	5,850	0.03%
2018/08/22	21	385.43	21	388.07	382.00	0	5,934	0.00%
2018/08/21	8	380.56	8	379.50	393.00	0	5,884	0.00%
2018/08/20	8	363.06	8	372.63	366.00	0	5,792	0.00%
2018/08/17	12	408.29	12	408.63	393.50	0	5,632	0.00%
2018/08/16	7	401.57	2	409.00	409.50	5	5,620	0.09%
2018/08/15	8	406.38	6	410.83	399.50	2	5,601	0.04%
2018/08/14	6	402.25	7	406.00	419.00	-1	5,582	-0.02%
2018/08/13	9	421.11	8	428.88	404.50	1	5,472	0.02%
2018/08/10	4	448.63	8	447.31	449.00	-4	5,458	-0.07%
2018/08/09	15	451.73	9	463.11	438.00	6	5,486	0.11%
2018/08/08	3	496.17	3	504.33	464.50	0	5,522	0.00%
2018/08/07	9	503.00	10	495.55	505.00	-1	5,553	-0.02%
2018/08/06	9	482.44	8	480.19	485.50	1	5,681	0.02%
2018/08/03	11	471.05	12	471.88	475.00	-1	5,806	-0.02%
2018/08/02	6	476.58	8	491.13	479.00	-2	5,715	-0.03%
2018/08/01	11	505.41	10	510.30	504.00	1	5,685	0.02%
2018/07/31	4	528.75	3	518.00	517.00	1	5,673	0.02%
2018/07/27	1	531.00	1	536.00	541.00	0	5,696	0.00%
2018/07/26	2	541.00	2	538.00	536.00	0	5,742	0.00%
2018/07/25	5	526.60	8	523.38	530.00	-3	5,681	-0.05%
2018/07/24	6	503.92	6	504.50	513.00	0	5,654	0.00%
2018/07/23	6	500.67	6	504.08	498.00	0	5,649	0.00%
2018/07/20	4	514.25	1	537.00	511.00	3	5,609	0.05%
2018/07/19	2	516.00	4	524.75	534.00	-2	5,531	-0.04%
2018/07/18	1	502.00	1	506.00	504.00	0	5,504	0.00%
2018/07/17	3	510.33	2	507.50	500.00	1	5,495	0.02%
2018/07/16	1	523.00	4	520.00	520.00	-3	5,490	-0.05%
2018/07/13	0	0.00	2	523.00	512.00	-2	5,569	-0.04%
2018/07/12	0	0.00	2	515.00	510.00	-2	5,587	-0.04%
2018/07/11	7	512.86	6	510.17	514.00	1	5,616	0.02%
2018/07/10	5	523.20	10	523.60	521.00	-5	5,676	-0.09%
2018/07/09	10	507.05	10	505.70	513.00	0	5,778	0.00%
2018/07/06	12	477.21	26	477.40	493.50	-14	5,705	-0.25%
2018/07/05	9	456.56	4	458.50	449.00	5	5,618	0.09%
2018/07/04	16	462.47	10	471.60	455.00	6	5,605	0.11%
2018/07/03	14	484.39	10	486.55	485.50	4	5,552	0.07%
2018/07/02	9	487.61	3	500.50	482.00	6	5,554	0.11%
2018/06/29	8	501.81	4	510.75	507.00	4	5,526	0.07%
2018/06/28	7	519.57	5	524.20	505.00	2	5,486	0.04%
2018/06/27	12	517.75	16	514.19	528.00	-4	5,472	-0.07%
2018/06/26	6	505.17	5	509.80	501.00	1	5,420	0.02%
2018/06/25	5	487.30	5	492.00	490.50	0	5,367	0.00%
2018/06/22	5	491.90	5	496.90	492.00	0	5,387	0.00%
2018/06/21	8	508.63	9	501.22	514.00	-1	5,355	-0.02%
2018/06/20	6	495.83	5	505.60	491.50	1	5,376	0.02%
2018/06/19	7	512.71	6	516.67	505.00	1	5,417	0.02%
2018/06/15	5	523.00	4	533.00	519.00	1	5,434	0.02%
2018/06/14	8	524.50	9	519.11	529.00	-1	5,431	-0.02%
2018/06/13	9	520.67	5	546.60	516.00	4	5,460	0.07%
2018/06/12	11	557.73	10	557.00	546.00	1	5,540	0.02%
2018/06/11	8	549.50	9	550.00	551.00	-1	5,489	-0.02%
2018/06/08	7	543.14	8	545.88	542.00	-1	5,448	-0.02%
2018/06/07	5	569.60	5	576.60	554.00	0	5,420	0.00%
2018/06/06	10	568.70	10	565.90	567.00	0	5,440	0.00%
2018/06/05	10	557.00	7	561.29	560.00	3	5,434	0.06%
2018/06/04	4	570.50	3	566.33	564.00	1	5,369	0.02%
2018/06/01	3	574.33	2	594.00	571.00	1	5,380	0.02%
2018/05/31	16	609.50	15	621.00	593.00	1	5,309	0.02%
2018/05/30	7	600.14	5	604.00	621.00	2	5,183	0.04%
2018/05/29	7	589.14	8	586.25	584.00	-1	5,073	-0.02%
2018/05/28	12	579.92	9	580.56	575.00	3	5,012	0.06%
2018/05/25	4	559.50	4	561.00	568.00	0	4,972	0.00%
2018/05/24	4	536.75	8	537.50	544.00	-4	4,904	-0.08%
2018/05/23	9	537.67	8	537.38	538.00	1	4,852	0.02%
2018/05/22	11	552.64	11	553.36	542.00	0	4,766	0.00%
2018/05/21	4	566.50	4	561.00	561.00	0	4,740	0.00%
2018/05/18	11	567.45	16	560.44	561.00	-5	4,711	-0.11%
2018/05/17	16	567.13	12	564.08	560.00	4	4,688	0.09%
2018/05/16	21	603.95	11	606.91	580.00	10	4,606	0.22%
2018/05/15	9	591.33	7	584.57	580.00	2	4,474	0.04%
2018/05/14	9	557.44	10	565.80	583.00	-1	4,405	-0.02%
2018/05/11	12	528.92	12	525.00	530.00	0	4,252	0.00%
2018/05/10	12	498.88	11	500.82	500.00	1	4,107	0.02%
2018/05/09	9	507.00	5	509.80	500.00	4	4,106	0.10%
2018/05/08	10	498.35	11	498.77	497.00	-1	4,061	-0.02%
2018/05/07	10	482.95	11	482.86	490.50	-1	4,035	-0.02%
2018/05/04	7	478.71	7	486.71	474.00	0	4,039	0.00%
2018/05/03	2	494.25	2	504.00	491.00	0	4,058	0.00%
2018/05/02	6	489.17	9	488.44	492.50	-3	4,034	-0.07%
2018/04/30	1	483.00	1	480.00	483.00	0	4,050	0.00%
2018/04/27	1	488.50	1	485.00	488.00	0	4,112	0.00%
2018/04/26	4	485.88	3	484.83	477.50	1	4,229	0.02%
2018/04/25	1	475.50	1	478.50	475.50	0	4,248	0.00%
2018/04/24	2	494.25	5	486.50	475.00	-3	4,281	-0.07%
2018/04/23	0	0.00	1	508.00	508.00	-1	4,248	-0.02%
2018/04/20	0	0.00	1	517.00	508.00	-1	4,268	-0.02%
2018/04/19	7	536.43	4	537.50	523.00	3	4,248	0.07%
2018/04/18	2	512.00	1	517.00	520.00	1	4,163	0.02%
2018/04/17	8	508.75	10	511.00	505.00	-2	4,186	-0.05%
2018/04/16	4	511.75	4	513.75	519.00	0	4,225	0.00%
2018/04/13	6	497.50	7	502.21	493.00	-1	4,196	-0.02%
2018/04/12	3	467.83	4	468.25	475.00	-1	4,055	-0.02%
2018/04/11	4	467.63	4	466.38	465.00	0	4,120	0.00%
2018/04/10	5	465.00	5	473.20	458.50	0	4,164	0.00%
2018/04/09	3	464.17	2	466.00	472.00	1	4,251	0.02%
2018/04/03	2	457.50	3	454.83	464.00	-1	4,209	-0.02%
2018/04/02	5	445.60	4	453.50	449.50	1	4,213	0.02%
2018/03/31	3	454.33	1	470.00	455.00	2	4,237	0.05%
2018/03/30	2	469.25	20	469.45	470.00	-18	4,282	-0.42%
2018/03/29	5	468.00	4	467.38	463.50	1	4,333	0.02%
2018/03/28	4	462.75	6	464.50	464.00	-2	4,310	-0.05%
2018/03/27	2	470.00	2	468.00	472.00	0	4,289	0.00%
2018/03/26	4	448.88	5	446.30	452.00	-1	4,301	-0.02%
2018/03/23	6	450.75	5	449.90	443.50	1	4,316	0.02%
2018/03/22	8	473.56	12	476.83	469.00	-4	4,303	-0.09%
2018/03/21	10	464.80	9	464.17	459.50	1	4,226	0.02%
2018/03/20	7	454.43	6	454.17	458.00	1	4,227	0.02%
2018/03/19	7	470.64	5	466.20	449.50	2	4,232	0.05%
2018/03/16	19	456.18	20	453.40	460.00	-1	4,192	-0.02%
2018/03/15	4	441.50	10	441.35	443.00	-6	4,104	-0.15%
2018/03/14	4	440.25	6	441.42	441.50	-2	4,184	-0.05%
2018/03/13	8	444.88	8	443.31	443.00	0	4,320	0.00%
2018/03/12	2	443.00	8	437.75	440.00	-6	4,373	-0.14%
2018/03/09	11	431.64	9	432.11	426.50	2	4,372	0.05%
2018/03/08	11	427.32	11	428.27	425.50	0	4,415	0.00%
2018/03/07	7	423.00	15	422.43	422.50	-8	4,473	-0.18%
2018/03/06	8	411.06	9	413.83	417.00	-1	4,507	-0.02%
2018/03/05	4	406.25	5	411.60	402.00	-1	4,602	-0.02%
2018/03/02	10	408.80	8	413.13	409.00	2	4,618	0.04%
2018/03/01	10	422.60	11	421.64	421.50	-1	4,643	-0.02%
2018/02/27	4	422.50	5	423.80	426.00	-1	4,686	-0.02%
2018/02/26	5	420.70	5	426.40	419.00	0	4,705	0.00%
2018/02/23	11	422.86	11	427.41	420.00	0	4,754	0.00%
2018/02/22	3	422.50	3	416.00	424.00	0	4,884	0.00%
2018/02/21	2	432.00	2	423.00	421.00	0	5,035	0.00%
2018/02/12	20	405.75	10	407.60	405.50	10	5,021	0.20%
2018/02/09	7	398.29	6	400.17	402.00	1	5,047	0.02%
2018/02/08	8	423.63	6	431.83	415.00	2	5,024	0.04%
2018/02/07	3	430.67	5	430.20	433.00	-2	5,016	-0.04%
2018/02/06	7	401.36	7	416.64	394.00	0	5,086	0.00%
2018/02/05	4	434.13	3	429.67	437.00	1	5,229	0.02%
2018/02/02	2	445.00	0	0.00	445.00	2	5,378	0.04%
2018/02/01	4	450.38	8	451.56	451.00	-4	5,463	-0.07%
2018/01/31	4	437.38	1	440.00	446.00	3	5,546	0.05%
2018/01/30	5	442.30	8	443.88	440.50	-3	5,568	-0.05%
2018/01/29	7	443.64	8	444.63	438.50	-1	5,573	-0.02%
2018/01/26	12	441.83	9	452.50	438.00	3	5,604	0.05%
2018/01/25	12	457.75	7	468.00	452.50	5	5,576	0.09%
2018/01/24	5	469.50	5	468.60	468.50	0	5,552	0.00%
2018/01/23	2	467.50	2	473.50	467.50	0	5,557	0.00%
2018/01/22	6	455.17	12	462.83	479.00	-6	5,541	-0.11%
2018/01/19	3	442.83	1	444.50	442.00	2	5,490	0.04%
2018/01/18	1	441.50	4	442.75	439.00	-3	5,512	-0.05%
2018/01/17	1	427.00	1	429.50	427.50	0	5,514	0.00%
2018/01/16	6	435.75	6	436.75	433.00	0	5,546	0.00%
2018/01/15	7	432.00	7	431.86	432.00	0	5,556	0.00%
2018/01/12	9	431.22	9.1	432.17	433.00	-0.1	5,644	0.00%
2018/01/11	3	421.00	4.1	427.17	431.50	-1.1	5,738	-0.02%
2018/01/10	8.1	425.03	2	438.50	417.00	6.1	5,738	0.11%
2018/01/09	1	447.50	2	440.00	445.50	-1	5,716	-0.02%
2018/01/08	3	434.50	5	431.50	435.00	-2	5,727	-0.03%
2018/01/05	8.1	438.16	7	437.50	433.50	1.1	5,733	0.02%
2018/01/04	8	432.06	7	432.29	430.00	1	5,747	0.02%
2018/01/03	4	427.63	22	429.98	429.00	-18	5,736	-0.31%
2018/01/02	3	399.17	4	399.13	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－23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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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

群益金鼎-海山 券商分點個股進出 群益金鼎-海山 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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析