環球晶 (6488)-亞東券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
1,331張
產業
上櫃半導體類股
1300人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/05/24	0	0.00	3.2	516.14	525.00	-3.2	2,337	-0.13%
2024/05/23	0.3	519.80	7.1	518.03	520.00	-6.9	2,336	-0.29%
2024/05/22	0.1	520.00	2	518.00	520.00	-1.9	2,339	-0.08%
2024/05/21	0	0.00	0.1	520.00	517.00	-0.1	2,340	-0.01%
2024/05/20	0	522.00	1	521.00	524.00	-1	2,339	-0.04%
2024/05/16	0.1	516.33	2	516.00	517.00	-1.9	2,341	-0.08%
2024/05/15	2	510.50	1	514.00	513.00	1	2,356	0.04%
2024/05/10	1	514.00	0.1	510.00	515.00	0.9	2,393	0.04%
2024/05/09	0.1	509.00	0	0.00	504.00	0.1	2,383	0.00%
2024/05/08	2.2	510.75	0	0.00	512.00	2.2	2,359	0.09%
2024/05/02	2	516.00	0	0.00	514.00	2	2,206	0.09%
2024/04/29	0.2	517.00	0.2	515.00	518.00	0	2,193	0.00%
2024/04/26	0.2	515.25	0	0.00	511.00	0.2	2,197	0.01%
2024/04/25	1.2	508.36	39	508.59	507.00	-37.8	2,201	-1.72%
2024/04/24	2	520.00	1	525.00	525.00	1	2,208	0.05%
2024/04/23	40	503.30	0	0.00	504.00	40	2,218	1.80%
2024/04/22	1.1	512.73	0	0.00	503.00	1.1	2,215	0.05%
2024/04/19	2.2	527.62	1	522.00	520.00	1.2	2,190	0.05%
2024/04/16	0	0.00	0.2	537.66	535.00	-0.2	2,109	-0.01%
2024/04/15	0	0.00	35	546.29	545.00	-35	2,076	-1.69%
2024/04/12	2.1	554.90	0	0.00	545.00	2.1	2,053	0.10%
2024/04/11	0.1	547.00	1	547.00	545.00	-0.9	2,023	-0.04%
2024/04/10	4	555.75	1	555.00	553.00	3	2,012	0.15%
2024/04/09	2	552.00	0	0.00	551.00	2	2,031	0.10%
2024/04/08	1.1	553.00	0	0.00	551.00	1.1	2,025	0.06%
2024/04/03	20	556.45	0	0.00	555.00	20	2,018	0.99%
2024/04/02	35	562.00	0	0.00	558.00	35	2,034	1.72%
2024/03/29	8	549.25	2	573.00	580.00	6	2,023	0.30%
2024/03/28	0	0.00	38	550.21	555.00	-38	1,949	-1.95%
2024/03/27	40.1	545.18	0	0.00	548.00	40.1	1,912	2.10%
2024/03/26	1.4	566.18	0	0.00	565.00	1.4	1,809	0.08%
2024/03/25	0.1	585.00	5	584.00	582.00	-4.9	1,778	-0.28%
2024/03/21	6	605.83	2	607.00	607.00	4	1,757	0.23%
2024/03/20	4	599.25	6	600.00	594.00	-2	1,768	-0.11%
2024/03/19	5	587.40	11	595.09	593.00	-6	1,744	-0.34%
2024/03/18	0	0.00	4	578.00	576.00	-4	1,727	-0.23%
2024/03/15	20.1	573.54	0	0.00	576.00	20.1	1,790	1.12%
2024/03/14	6.1	594.30	0	0.00	592.00	6.1	1,753	0.35%
2024/03/13	0.1	614.00	0	0.00	609.00	0.1	1,739	0.01%
2024/03/11	1.1	612.18	0	607.00	608.00	1.1	1,713	0.06%
2024/03/08	6.1	618.75	2	634.42	606.00	4.1	1,720	0.24%
2024/03/07	2.1	597.94	0	0.00	596.00	2.1	1,631	0.13%
2024/03/04	0	0.00	1	571.00	572.00	-1	1,665	-0.06%
2024/03/01	1	550.00	1	559.00	560.00	0	1,729	0.00%
2024/02/29	0	0.00	2	558.00	558.00	-2	1,719	-0.12%
2024/02/27	2	563.50	1	565.00	555.00	1	1,691	0.06%
2024/02/26	2	579.00	2	576.00	575.00	0	1,691	0.00%
2024/02/22	0	0.00	2	572.50	575.00	-2	1,685	-0.12%
2024/02/19	0	0.00	1	561.00	560.00	-1	1,688	-0.06%
2024/02/16	0.2	562.00	2	559.50	562.00	-1.8	1,715	-0.10%
2024/02/15	0.1	553.83	0	0.00	555.00	0.1	1,696	0.00%
2024/01/29	0	0.00	0	587.00	588.00	0	1,764	0.00%
2024/01/26	2	587.50	1	584.00	584.00	1	1,792	0.06%
2024/01/25	0	0.00	1	594.00	594.00	-1	1,813	-0.06%
2024/01/23	1	592.09	2	596.50	597.00	-1	1,844	-0.05%
2024/01/22	4	589.25	3	589.67	589.00	1	1,831	0.05%
2024/01/17	2.2	575.77	1	577.00	577.00	1.2	1,797	0.07%
2024/01/16	1.4	591.23	1	589.00	591.00	0.4	1,767	0.02%
2024/01/15	0.3	600.00	0	598.00	603.00	0.3	1,751	0.02%
2024/01/11	0	599.50	0	0.00	601.00	0	1,737	0.00%
2024/01/10	0.1	585.00	0	0.00	588.00	0.1	1,727	0.00%
2024/01/04	0.3	577.00	0	0.00	579.00	0.3	1,719	0.02%
2024/01/03	1	566.06	1	571.00	573.00	0	1,725	0.00%
2024/01/02	2	580.50	0	0.00	580.00	2	1,688	0.12%
2023/12/28	0.1	591.00	0.1	594.00	588.00	-0.1	1,668	0.00%
2023/12/27	0.1	598.13	0	0.00	598.00	0.1	1,629	0.01%
2023/12/26	0	0.00	0.1	612.69	615.00	-0.1	1,595	-0.01%
2023/12/25	0.1	609.00	2	608.00	608.00	-1.9	1,600	-0.12%
2023/12/22	1	609.00	0.1	611.00	612.00	0.9	1,587	0.06%
2023/12/21	0.1	611.00	0	0.00	614.00	0.1	1,576	0.01%
2023/12/20	1	614.00	0	615.00	613.00	1	1,570	0.06%
2023/12/19	26	616.69	0	0.00	615.00	26	1,553	1.67%
2023/12/18	0	0.00	0	623.00	626.00	0	1,534	0.00%
2023/12/15	0	633.00	3	636.00	628.00	-3	1,520	-0.20%
2023/12/14	0	0.00	0.1	615.00	613.00	-0.1	1,461	-0.01%
2023/12/13	10.1	612.67	0.1	612.00	610.00	10.1	1,447	0.69%
2023/12/12	0.5	608.39	4	619.67	622.00	-3.5	1,439	-0.24%
2023/12/11	0	586.00	0.1	583.00	589.00	-0.1	1,389	-0.01%
2023/12/08	0.1	582.27	1	584.00	579.00	-0.9	1,389	-0.06%
2023/12/07	0.3	575.67	0	576.00	575.00	0.3	1,380	0.02%
2023/12/04	0.8	587.57	0.3	590.00	589.00	0.5	1,333	0.04%
2023/12/01	0	0.00	0	579.00	582.00	0	1,308	0.00%
2023/11/30	0	593.00	6	588.83	584.00	-6	1,291	-0.46%
2023/11/29	0	583.25	1.1	589.38	584.00	-1	1,259	-0.08%
2023/11/28	2.1	562.17	8	564.78	580.00	-5.9	1,217	-0.49%
2023/11/27	0	537.00	1	538.00	537.00	-1	1,148	-0.09%
2023/11/24	10	538.00	0	0.00	535.00	10	1,140	0.88%
2023/11/22	0	0.00	0	530.00	525.00	0	1,130	0.00%
2023/11/21	2	529.00	2	532.00	532.00	0	1,120	0.00%
2023/11/20	0	0.00	1	525.03	526.00	-1	1,126	-0.09%
2023/11/17	1.1	532.05	0	0.00	532.00	1.1	1,131	0.09%
2023/11/16	0	534.00	0	0.00	536.00	0	1,127	0.00%
2023/11/15	4.2	534.42	2.1	532.44	532.00	2.1	1,113	0.19%
2023/11/14	1	520.01	0	519.00	522.00	1	1,082	0.09%
2023/11/13	3	523.33	0.3	520.00	522.00	2.7	1,087	0.25%
2023/11/10	0	514.14	0	0.00	515.00	0	1,084	0.00%
2023/11/09	0.2	509.42	0	0.00	514.00	0.2	1,090	0.02%
2023/11/08	0	0.00	5	515.00	512.00	-5	1,091	-0.46%
2023/11/07	6.3	517.44	9	519.67	521.00	-2.7	1,048	-0.26%
2023/11/02	5	506.00	2.3	505.56	506.00	2.7	1,005	0.27%
2023/11/01	6.4	492.17	0	0.00	499.50	6.4	989	0.64%
2023/10/31	0	0.00	0	480.50	474.50	0	959	0.00%
2023/10/30	0	479.00	0.1	477.30	481.50	-0.1	998	-0.01%
2023/10/27	0.1	473.50	0	0.00	470.00	0.1	1,007	0.01%
2023/10/26	0	0.00	0	467.50	462.50	0	1,009	0.00%
2023/10/25	0	0.00	0	477.50	476.50	0	1,011	0.00%
2023/10/24	0	0.00	0	475.00	474.50	0	1,024	0.00%
2023/10/17	0	483.00	0	0.00	478.00	0	1,099	0.00%
2023/10/16	0	0.00	0	474.25	478.00	0	1,122	0.00%
2023/10/12	0	480.00	0.1	475.61	481.00	-0.1	1,194	-0.01%
2023/10/11	0.2	471.67	1	470.00	471.50	-0.9	1,224	-0.07%
2023/10/04	2	455.50	0	0.00	453.50	2	1,285	0.16%
2023/10/03	1	463.00	0	0.00	462.00	1	1,280	0.08%
2023/10/02	2.9	460.98	0	0.00	463.00	2.9	1,292	0.22%
2023/09/26	0.1	470.00	0	0.00	466.50	0.1	1,287	0.00%
2023/09/25	0	0.00	0	474.50	474.00	0	1,288	0.00%
2023/09/21	0	0.00	0.1	472.50	468.50	-0.1	1,285	0.00%
2023/09/20	0.1	475.00	0	0.00	472.50	0.1	1,285	0.00%
2023/09/15	0	0.00	1	485.00	483.00	-1	1,319	-0.08%
2023/09/14	0	478.00	0	0.00	478.50	0	1,303	0.00%
2023/09/05	0	0.00	0	472.00	475.50	0	1,307	0.00%
2023/09/01	0.1	466.04	0	0.00	467.00	0.1	1,326	0.01%
2023/08/31	0	0.00	3	462.50	459.00	-3	1,325	-0.23%
2023/08/29	0	461.00	0	460.00	461.50	0	1,329	0.00%
2023/08/28	0	468.00	0	0.00	465.00	0	1,323	0.00%
2023/08/21	1	450.00	0	0.00	447.00	1	1,398	0.07%
2023/08/18	0	0.00	1	458.50	456.00	-1	1,396	-0.07%
2023/08/16	1.1	450.39	0	0.00	451.00	1.1	1,404	0.08%
2023/08/14	1.1	465.95	0	0.00	463.50	1.1	1,414	0.07%
2023/08/10	3	473.00	0	0.00	472.00	3	1,428	0.21%
2023/08/02	0.1	500.00	0	0.00	499.00	0.1	1,403	0.00%
2023/08/01	0	0.00	1	512.00	512.00	-1	1,369	-0.07%
2023/07/31	0.1	515.00	2	515.00	514.00	-2	1,359	-0.14%
2023/07/27	0	0.00	1	514.00	512.00	-1	1,391	-0.07%
2023/07/26	0	0.00	0	516.00	506.00	0	1,391	0.00%
2023/07/25	0	528.00	0	0.00	523.00	0	1,383	0.00%
2023/07/21	1	506.00	0	0.00	511.00	1	1,369	0.07%
2023/07/18	0	0.00	0	525.00	542.00	0	1,334	0.00%
2023/07/17	0	0.00	1	542.00	530.00	-1	1,298	-0.08%
2023/07/14	1	531.88	1	535.00	532.00	0	1,315	0.00%
2023/07/13	0	0.00	0	520.00	514.00	0	1,286	0.00%
2023/07/12	2	515.48	1	500.00	515.00	1	1,264	0.08%
2023/07/06	1	496.00	0	0.00	493.50	1	1,253	0.08%
2023/07/04	0	0.00	7	503.00	503.00	-7	1,266	-0.55%
2023/07/03	0	0.00	3	498.50	498.00	-3	1,267	-0.24%
2023/06/29	2	495.00	0	0.00	498.00	2	1,293	0.15%
2023/06/26	1	493.00	0	0.00	491.50	1	1,335	0.07%
2023/06/21	0	0.00	1	500.00	493.50	-1	1,335	-0.07%
2023/06/19	1	513.00	1	512.00	511.00	0	1,367	0.00%
2023/06/14	1	513.00	0	0.00	512.00	1	1,409	0.07%
2023/06/13	0	517.00	0	0.00	518.00	0	1,462	0.00%
2023/06/07	0	0.00	2	513.00	514.00	-2	1,504	-0.13%
2023/05/30	1	503.00	0	0.00	509.00	1	1,566	0.06%
2023/05/29	0	0.00	1	505.00	507.00	-1	1,584	-0.06%
2023/05/25	0	0.00	1	492.91	491.50	-1	1,559	-0.07%
2023/05/23	0	489.00	0	0.00	491.00	0	1,569	0.00%
2023/05/17	0.1	479.10	0	0.00	476.50	0.1	1,561	0.01%
2023/05/09	2	480.25	0	0.00	477.00	2	1,620	0.12%
2023/05/08	0	0.00	20	480.83	479.50	-20	1,648	-1.21%
2023/05/04	1	472.00	0	0.00	475.00	1	1,707	0.06%
2023/05/03	20.1	474.50	0	0.00	472.50	20.1	1,713	1.17%
2023/04/28	0.1	484.00	0	0.00	481.00	0.1	1,778	0.00%
2023/04/27	0	0.00	11	480.86	482.00	-11	1,788	-0.62%
2023/04/26	2	475.50	1	469.57	476.50	1	1,821	0.05%
2023/04/25	0	481.50	0	0.00	478.50	0	1,846	0.00%
2023/04/19	1.1	492.86	0	0.00	481.00	1.1	1,930	0.06%
2023/04/14	1	516.00	0	0.00	514.00	1	1,911	0.05%
2023/04/12	1	519.00	0	0.00	518.00	1	1,901	0.05%
2023/04/07	2	513.00	0	0.00	513.00	2	1,899	0.11%
2023/04/06	1	517.00	0	0.00	512.00	1	1,899	0.05%
2023/03/31	0	0.00	1	525.00	518.00	-1	1,918	-0.05%
2023/03/29	0	0.00	1	508.09	511.00	-1	1,915	-0.05%
2023/03/28	0	0.00	0.1	520.00	517.00	-0.1	1,917	-0.01%
2023/03/27	0	528.00	0	0.00	528.00	0	1,907	0.00%
2023/03/24	10	525.00	0	0.00	525.00	10	1,921	0.52%
2023/03/23	0	0.00	1	521.00	526.00	-1	1,916	-0.05%
2023/03/17	0	0.00	0.1	500.00	502.00	-0.1	1,896	0.00%
2023/03/16	0.1	498.40	1	495.00	505.00	-1	1,864	-0.05%
2023/03/15	9	494.78	8	490.00	487.50	1	1,844	0.05%
2023/03/14	1	488.50	0	0.00	488.50	1	1,835	0.05%
2023/03/10	8	504.00	8	504.00	504.00	0	1,829	0.00%
2023/03/07	1	516.00	1	515.00	515.00	0	1,900	0.00%
2023/03/02	1	508.00	1	508.00	508.00	0	1,953	0.00%
2023/03/01	1	508.00	0	0.00	512.00	1	1,982	0.05%
2023/02/24	0	518.00	0	0.00	512.00	0	1,982	0.00%
2023/02/22	8	505.00	8	510.00	511.00	0	2,040	0.00%
2023/02/15	8	514.00	9	516.11	513.00	-1	2,482	-0.04%
2023/02/14	1	520.00	0	0.00	524.00	1	2,580	0.04%
2023/02/13	8	519.00	8	518.00	523.00	0	2,613	0.00%
2023/02/10	6	534.00	6	531.00	531.00	0	2,653	0.00%
2023/02/08	10	540.00	0	0.00	540.00	10	2,716	0.37%
2023/02/06	3	523.00	3	527.04	524.00	0	2,853	0.00%
2023/02/02	0.1	544.66	2	541.03	547.00	-2	2,880	-0.07%
2023/01/31	0	0.00	0.1	522.00	523.00	-0.1	2,892	0.00%
2023/01/30	0.1	521.95	2	511.62	530.00	-1.9	2,883	-0.07%
2023/01/17	0	0.00	0.1	489.06	493.00	-0.1	2,823	0.00%
2023/01/13	0	484.50	1	487.00	486.00	-1	2,810	-0.03%
2023/01/12	0	479.50	1.1	479.15	481.00	-1.1	2,796	-0.04%
2023/01/11	0	476.00	0	0.00	477.00	0	2,791	0.00%
2023/01/10	0	0.00	2	469.00	470.00	-2	2,790	-0.07%
2023/01/09	1.1	463.76	0	0.00	468.00	1.1	2,799	0.04%
2023/01/06	0	0.00	1	445.00	445.00	-1	2,772	-0.04%
2023/01/05	8	438.00	8	436.50	436.00	0	2,791	0.00%
2022/12/28	6	430.00	6	434.00	428.00	0	2,899	0.00%
2022/12/27	0	0.00	1	441.50	440.00	-1	2,910	-0.03%
2022/12/26	1	436.50	0	0.00	438.00	1	2,937	0.03%
2022/12/23	4	433.00	4	436.00	435.50	0	2,979	0.00%
2022/12/22	1	450.00	0	0.00	447.00	1	2,987	0.03%
2022/12/20	1	443.50	0	0.00	443.50	1	3,051	0.03%
2022/12/16	1	458.00	0	0.00	455.50	1	3,084	0.03%
2022/12/14	0	0.00	0.1	464.00	470.50	-0.1	3,097	0.00%
2022/12/13	0	0.00	2	461.00	454.50	-2	3,089	-0.06%
2022/12/12	4.1	450.20	4	455.00	460.50	0.1	3,086	0.00%
2022/12/09	5	465.40	4	468.50	463.00	1	3,108	0.03%
2022/12/07	1	466.00	1.1	464.11	462.00	-0.1	3,132	0.00%
2022/12/06	1.1	476.19	0	0.00	476.50	1.1	3,112	0.03%
2022/12/05	1	489.00	1	494.50	485.50	0	3,110	0.00%
2022/12/02	1	485.50	1	489.50	489.00	0	3,109	0.00%
2022/12/01	3	488.48	0	0.00	486.00	3	3,123	0.10%
2022/11/30	1	467.50	6	472.25	470.00	-5	3,087	-0.16%
2022/11/29	7	463.79	12	463.54	465.00	-5	3,087	-0.16%
2022/11/28	4	472.75	0	473.00	472.00	4	3,071	0.13%
2022/11/25	4	481.88	4	487.00	480.00	0	3,082	0.00%
2022/11/24	1.1	482.21	10	482.30	484.50	-8.9	3,066	-0.29%
2022/11/23	1	477.00	0	473.00	466.00	1	3,034	0.03%
2022/11/21	0	479.00	0	0.00	475.00	0	3,019	0.00%
2022/11/18	15	478.90	7.1	470.27	476.00	7.9	3,014	0.26%
2022/11/17	3	485.67	0	0.00	486.00	3	2,952	0.10%
2022/11/16	8	492.81	3.1	492.17	495.00	4.9	2,918	0.17%
2022/11/15	24.1	480.04	24.6	487.43	499.00	-0.4	2,841	-0.02%
2022/11/14	0	0.00	11.2	462.42	463.50	-11.2	2,743	-0.41%
2022/11/11	10.1	454.60	10.2	460.93	460.00	-0.2	2,687	-0.01%
2022/11/10	6.1	412.65	7	419.57	424.00	-0.9	2,573	-0.04%
2022/11/09	2	399.75	5	402.20	402.00	-3	2,506	-0.12%
2022/11/08	2	397.52	1.2	390.47	391.00	0.9	2,482	0.03%
2022/11/07	2	382.50	2	379.25	382.50	0	2,425	0.00%
2022/11/04	4.1	371.79	4	373.50	379.50	0.1	2,415	0.00%
2022/11/03	2.1	363.40	13	369.95	372.00	-11	2,390	-0.46%
2022/11/02	3	369.00	0	0.00	362.50	3	2,358	0.13%
2022/11/01	0.1	364.50	0.1	359.00	359.50	0	2,257	0.00%
2022/10/31	0.1	356.08	3	358.67	358.50	-2.9	2,272	-0.13%
2022/10/28	0	345.50	0.1	345.75	350.00	-0.1	2,254	0.00%
2022/10/27	0	354.00	0	0.00	354.00	0	2,250	0.00%
2022/10/26	0	342.50	0	336.00	341.50	0	2,251	0.00%
2022/10/25	0	344.50	0	0.00	335.50	0	2,242	0.00%
2022/10/24	0	0.00	0	345.00	340.50	0	2,264	0.00%
2022/10/20	1	342.92	0	340.00	341.00	1	2,280	0.04%
2022/10/18	1	351.50	0	0.00	350.00	1	2,305	0.04%
2022/10/17	1	335.00	0.1	338.50	351.50	1	2,354	0.04%
2022/10/14	0.1	353.00	6	349.33	353.00	-6	2,372	-0.25%
2022/10/13	2.1	337.95	0	0.00	333.50	2.1	2,417	0.08%
2022/10/12	0.1	344.50	1	344.00	344.00	-0.9	2,419	-0.04%
2022/10/11	0.1	351.50	0	341.50	340.50	0.1	2,422	0.00%
2022/10/07	2	382.75	0	378.50	374.00	2	2,419	0.08%
2022/10/06	0.1	385.00	0	386.50	388.50	0	2,431	0.00%
2022/10/05	0	389.50	0	0.00	384.50	0	2,444	0.00%
2022/10/04	0	373.00	2	374.75	376.50	-2	2,452	-0.08%
2022/10/03	1	357.50	0	0.00	359.00	1	2,449	0.04%
2022/09/29	1.1	357.23	0	0.00	359.50	1.1	2,451	0.04%
2022/09/28	0.1	366.50	0.1	374.50	362.00	0.1	2,461	0.00%
2022/09/27	0.2	372.43	0	0.00	378.00	0.2	2,458	0.01%
2022/09/26	0.1	391.45	0	0.00	382.00	0.1	2,447	0.00%
2022/09/21	1.1	424.19	0	0.00	422.50	1.1	2,562	0.04%
2022/09/20	0	0.00	0	438.00	434.00	0	2,603	0.00%
2022/09/19	0.2	432.00	0	433.00	431.50	0.2	2,630	0.01%
2022/09/16	0.1	439.13	0	0.00	432.00	0.1	2,637	0.00%
2022/09/14	3	452.17	0	453.00	455.00	3	2,663	0.11%
2022/09/13	0	0.00	1	465.94	464.00	-1	2,660	-0.04%
2022/09/08	0.1	456.75	0	456.00	458.00	0	2,706	0.00%
2022/09/07	2.1	442.90	1	441.00	440.00	1.1	2,715	0.04%
2022/09/06	0	455.50	1	452.00	452.00	-1	2,699	-0.04%
2022/09/05	3.1	455.49	0	0.00	453.00	3.1	2,704	0.11%
2022/09/02	0	0.00	0.1	470.50	466.00	-0.1	2,719	0.00%
2022/09/01	1	472.50	0.1	474.00	471.50	0.9	2,727	0.03%
2022/08/31	0.1	483.00	1	485.50	486.00	-0.9	2,755	-0.03%
2022/08/30	7.1	472.09	1	485.00	482.00	6.1	2,744	0.22%
2022/08/29	3	474.00	8.1	477.69	471.00	-5.1	2,740	-0.18%
2022/08/26	5	511.60	0	0.00	500.00	5	2,726	0.18%
2022/08/25	7	498.00	5	499.40	501.00	2	2,747	0.07%
2022/08/24	0	0.00	29	492.16	489.00	-29	2,761	-1.05%
2022/08/23	1	487.00	16	490.19	490.50	-15	2,831	-0.53%
2022/08/22	4	507.50	2	498.25	497.00	2	2,895	0.07%
2022/08/19	0	515.00	14.1	515.72	514.00	-14.1	2,890	-0.49%
2022/08/18	5	496.00	0	495.50	506.00	5	2,873	0.17%
2022/08/17	19	507.37	0.1	506.00	503.00	19	2,864	0.66%
2022/08/16	17.1	503.49	14	503.71	509.00	3.1	2,871	0.11%
2022/08/15	0.1	487.80	4	489.96	495.00	-4	2,840	-0.14%
2022/08/11	4.1	478.54	7	482.07	481.50	-3	2,846	-0.10%
2022/08/10	7	466.07	0.1	470.00	464.00	7	2,850	0.24%
2022/08/09	21	474.76	2	476.00	475.00	19	2,861	0.66%
2022/08/08	0	0.00	1.1	473.85	474.00	-1.1	2,896	-0.04%
2022/08/05	1.2	462.58	5	467.70	475.50	-3.8	2,966	-0.13%
2022/08/04	5.1	451.63	24.1	452.25	448.00	-19	2,946	-0.64%
2022/08/03	1	455.50	0	0.00	457.50	1	2,951	0.03%
2022/08/02	1	455.00	0	0.00	455.00	1	2,956	0.03%
2022/08/01	3.1	459.54	3	460.16	462.50	0	2,954	0.00%
2022/07/29	4	463.07	1	469.02	454.00	3	2,974	0.10%
2022/07/27	1	441.00	2	449.00	459.50	-1	3,024	-0.03%
2022/07/26	0	0.00	0.1	447.25	446.00	-0.1	3,003	0.00%
2022/07/25	6	461.17	0	462.00	461.00	6	2,993	0.20%
2022/07/22	7.1	476.43	5.1	476.40	478.00	2	2,992	0.07%
2022/07/21	2	456.71	3.1	458.01	465.00	-1	3,011	-0.03%
2022/07/20	2.1	451.48	11.1	451.76	449.50	-9	3,009	-0.30%
2022/07/19	17	424.85	1.9	428.16	430.50	15.2	2,986	0.51%
2022/07/18	15	436.00	0	435.50	436.50	15	2,973	0.50%
2022/07/15	2.1	422.00	2	422.00	435.50	0.1	2,952	0.00%
2022/07/14	1.1	419.14	2	409.61	422.00	-1	2,945	-0.03%
2022/07/13	2.1	408.82	1	422.99	408.50	1	2,908	0.04%
2022/07/12	1.2	406.63	0	0.00	403.50	1.2	2,880	0.04%
2022/07/11	0	0.00	1	437.00	435.50	-1	2,857	-0.03%
2022/07/08	2.1	432.93	2	430.75	433.50	0.1	2,844	0.00%
2022/07/07	2.2	417.18	2	418.83	423.50	0.1	2,822	0.00%
2022/07/06	1.1	416.07	1	425.00	407.50	0.1	2,814	0.00%
2022/07/05	1.3	424.46	0.1	425.06	428.00	1.2	2,787	0.04%
2022/07/04	0.1	431.83	0	0.00	430.50	0.1	2,771	0.00%
2022/07/01	0.3	442.70	8	436.44	436.50	-7.7	2,738	-0.28%
2022/06/30	0.3	461.18	6.1	462.87	453.00	-5.8	2,687	-0.22%
2022/06/29	3.3	478.44	1	474.00	475.50	2.3	2,631	0.09%
2022/06/28	9.1	494.38	0.1	494.00	493.00	9	2,549	0.35%
2022/06/27	0.1	515.20	0	523.00	519.00	0.1	2,498	0.00%
2022/06/24	2	503.00	12	501.90	492.00	-10	2,467	-0.41%
2022/06/23	0	499.19	0	0.00	497.00	0	2,459	0.00%
2022/06/22	10	503.00	0	0.00	501.00	10	2,455	0.41%
2022/06/21	0.1	510.60	0	0.00	521.00	0.1	2,429	0.00%
2022/06/20	0	513.00	0	515.00	502.00	0	2,415	0.00%
2022/06/17	1	534.05	0	0.00	530.00	1	2,381	0.04%
2022/06/16	2	577.26	3	594.15	558.00	-1	2,362	-0.04%
2022/06/15	7	577.00	0	0.00	576.00	7	2,360	0.30%
2022/06/14	1	571.28	1	583.00	584.00	0	2,421	0.00%
2022/06/13	2	586.00	0.1	594.00	577.00	2	2,456	0.08%
2022/06/09	0.1	621.57	1	629.00	625.00	-0.9	2,452	-0.04%
2022/06/07	0	0.00	0.1	611.63	608.00	-0.1	2,419	0.00%
2022/06/06	0	0.00	0	622.00	618.00	0	2,428	0.00%
2022/06/02	0	630.00	0	630.00	626.00	0	2,463	0.00%
2022/06/01	2.1	620.29	0.1	617.50	622.00	2	2,500	0.08%
2022/05/31	2	614.12	20	613.35	624.00	-18	2,499	-0.72%
2022/05/30	0	601.25	10	601.10	604.00	-10	2,425	-0.41%
2022/05/27	0	548.15	1	557.00	557.00	-1	2,347	-0.04%
2022/05/26	0.1	540.14	44	548.97	538.00	-44	2,358	-1.86%
2022/05/25	0	548.00	0	0.00	547.00	0	2,377	0.00%
2022/05/24	23	552.70	1.1	544.50	540.00	22	2,407	0.91%
2022/05/23	2	574.54	1	577.04	567.00	1	2,377	0.04%
2022/05/20	6	568.34	1	573.00	574.00	5	2,382	0.21%
2022/05/19	15	570.33	1	575.00	575.00	14	2,374	0.59%
2022/05/18	1	584.00	10.1	577.00	575.00	-9	2,354	-0.38%
2022/05/17	10	570.00	1	568.00	574.00	9	2,334	0.39%
2022/05/16	19	569.58	0	0.00	561.00	19	2,328	0.82%
2022/05/13	2.1	554.71	3.5	556.43	556.00	-1.4	2,284	-0.06%
2022/05/12	0.1	519.09	0	522.00	514.00	0.1	2,236	0.00%
2022/05/11	1	538.93	0	0.00	533.00	1	2,286	0.04%
2022/05/10	0	528.75	0	0.00	527.00	0	2,348	0.00%
2022/05/09	0.1	534.00	0.1	534.50	528.00	0	2,396	0.00%
2022/05/06	0.1	550.00	0.1	550.00	554.00	0	2,483	0.00%
2022/05/05	1.1	572.09	1	573.00	569.00	0.1	2,574	0.00%
2022/05/04	1	539.20	2	550.00	543.00	-1	2,529	-0.04%
2022/05/03	1	515.00	0	0.00	519.00	1	2,508	0.04%
2022/04/29	0	531.00	0	518.00	520.00	0	2,569	0.00%
2022/04/28	0.1	512.19	2	517.00	516.00	-1.9	2,592	-0.07%
2022/04/27	4.1	501.58	2.6	498.52	498.00	1.5	2,596	0.06%
2022/04/26	1.1	548.61	0.1	538.00	531.00	1.1	2,571	0.04%
2022/04/25	1.2	553.12	0	0.00	549.00	1.2	2,611	0.05%
2022/04/22	0	0.00	0.1	582.00	579.00	-0.1	2,619	-0.01%
2022/04/21	1.1	592.10	1	592.00	592.00	0.1	2,645	0.00%
2022/04/20	0.2	588.59	0.1	588.50	580.00	0.2	2,695	0.01%
2022/04/18	0.1	602.40	0	0.00	600.00	0.1	2,788	0.00%
2022/04/15	4.2	609.16	0.1	604.60	602.00	4.1	2,794	0.15%
2022/04/13	0	0.00	1	618.00	620.00	-1	2,823	-0.04%
2022/04/12	2.2	615.42	1	628.53	612.00	1.2	2,839	0.04%
2022/04/11	1	632.00	1.1	649.21	630.00	-0.1	2,830	0.00%
2022/04/08	0	657.00	0	652.00	654.00	0	2,850	0.00%
2022/04/07	1	671.00	2.3	663.63	663.00	-1.3	2,862	-0.04%
2022/04/06	0	668.00	0	0.00	666.00	0	2,896	0.00%
2022/04/01	0	671.00	0	0.00	675.00	0	2,917	0.00%
2022/03/30	0	674.00	0	0.00	672.00	0	2,961	0.00%
2022/03/28	1.1	659.90	1	654.00	661.00	0.1	3,022	0.00%
2022/03/25	5	673.01	40	670.60	671.00	-35	3,013	-1.16%
2022/03/24	0.1	678.00	10	672.50	685.00	-9.9	2,991	-0.33%
2022/03/23	0	678.00	0.1	674.00	673.00	0	2,997	0.00%
2022/03/22	0.3	673.00	0.1	671.00	674.00	0.2	3,025	0.01%
2022/03/21	1	676.01	6.1	684.40	674.00	-5.1	3,033	-0.17%
2022/03/18	6	678.00	0	0.00	674.00	6	3,026	0.20%
2022/03/17	33.1	669.89	6	673.67	679.00	27.1	3,000	0.90%
2022/03/16	0.1	632.70	8.4	636.93	634.00	-8.3	2,934	-0.28%
2022/03/15	14.5	626.24	1.1	611.43	606.00	13.4	2,888	0.47%
2022/03/14	1.1	649.26	6	649.80	642.00	-5	2,880	-0.17%
2022/03/11	0	640.77	1.1	638.96	638.00	-1.1	2,886	-0.04%
2022/03/10	1	641.00	2	648.00	640.00	-1	2,894	-0.03%
2022/03/09	2.1	625.55	2.2	632.21	629.00	-0.2	2,881	-0.01%
2022/03/08	0.1	636.00	0	0.00	615.00	0.1	2,874	0.00%
2022/03/07	6.1	639.04	4	636.92	625.00	2.1	2,849	0.07%
2022/03/04	2.3	677.41	0	0.00	671.00	2.3	2,799	0.08%
2022/03/03	1	690.00	0.1	695.86	690.00	0.9	2,801	0.03%
2022/03/02	0	0.00	0.1	698.00	698.00	-0.1	2,822	0.00%
2022/03/01	1.1	681.76	1	696.00	700.00	0.1	2,839	0.00%
2022/02/25	2	681.00	1	688.00	688.00	1	2,907	0.03%
2022/02/24	7.2	696.33	2.1	684.73	686.00	5.1	2,908	0.18%
2022/02/23	3	707.33	0	0.00	710.00	3	2,923	0.10%
2022/02/22	2	706.50	0	0.00	705.00	2	2,936	0.07%
2022/02/18	1.1	716.14	0	0.00	715.00	1.1	2,926	0.04%
2022/02/17	2	718.00	1	721.94	717.00	1	2,919	0.03%
2022/02/16	4	721.00	0	0.00	722.00	4	2,917	0.14%
2022/02/15	1	727.00	0	0.00	719.00	1	2,924	0.03%
2022/02/14	1.1	721.15	29	722.14	719.00	-27.9	2,917	-0.96%
2022/02/11	29.2	727.82	2	726.00	735.00	27.2	2,921	0.93%
2022/02/10	2.2	727.61	6.1	722.31	732.00	-3.8	2,865	-0.13%
2022/02/09	3.1	700.03	0	0.00	699.00	3.1	2,804	0.11%
2022/02/08	1.2	704.05	0.1	717.20	694.00	1.1	2,763	0.04%
2022/02/07	4.2	721.72	13.5	717.18	720.00	-9.2	2,658	-0.35%
2022/01/26	6.2	768.91	5	769.43	771.00	1.1	2,581	0.04%
2022/01/25	9.1	772.22	1	768.00	769.00	8.1	2,621	0.31%
2022/01/24	1	781.26	8	777.00	781.00	-7	2,620	-0.27%
2022/01/21	5.2	770.24	1	785.00	764.00	4.2	2,591	0.16%
2022/01/20	0.2	789.09	1	793.85	785.00	-0.8	2,557	-0.03%
2022/01/19	6.2	784.27	12	784.50	795.00	-5.8	2,525	-0.23%
2022/01/18	23.4	812.70	12.1	821.51	800.00	11.3	2,476	0.46%
2022/01/17	6.1	836.20	0.1	845.00	841.00	6	2,431	0.25%
2022/01/14	1.1	860.19	1	876.00	860.00	0.1	2,393	0.00%
2022/01/13	13.1	891.75	2	887.53	884.00	11.1	2,366	0.47%
2022/01/12	3.1	870.47	32.2	871.09	872.00	-29.1	2,330	-1.25%
2022/01/11	27	838.90	11.1	827.32	820.00	16	2,252	0.71%
2022/01/07	12	852.59	1	836.00	834.00	11	2,242	0.49%
2022/01/06	5.2	854.66	3	861.69	845.00	2.2	2,238	0.10%
2022/01/05	2	883.51	0	879.00	879.00	2	2,240	0.09%
2022/01/04	6	882.53	8	892.50	885.00	-2	2,239	-0.09%
2022/01/03	4.1	881.32	11.1	898.10	871.00	-7	2,234	-0.32%
2021/12/30	0	888.00	1	886.00	888.00	-1	2,236	-0.04%
2021/12/29	3	888.67	2	895.20	875.00	1	2,236	0.04%
2021/12/28	1	859.00	3	863.00	872.00	-2	2,230	-0.09%
2021/12/27	1	843.73	11	867.27	857.00	-10	2,238	-0.45%
2021/12/24	0	0.00	13	846.54	846.00	-13	2,234	-0.58%
2021/12/23	3.1	843.82	18	832.78	846.00	-14.9	2,237	-0.67%
2021/12/22	1	804.00	0	0.00	806.00	1	2,184	0.05%
2021/12/21	0	0.00	2	803.99	802.00	-2	2,211	-0.09%
2021/12/20	1	800.17	0	0.00	802.00	1	2,215	0.05%
2021/12/17	1	806.00	11.1	807.20	806.00	-10.1	2,219	-0.45%
2021/12/16	3.2	817.21	7	821.15	821.00	-3.8	2,223	-0.17%
2021/12/15	5	795.02	10.1	795.01	798.00	-5	2,197	-0.23%
2021/12/14	1.1	791.66	2.1	796.56	795.00	-0.9	2,193	-0.04%
2021/12/13	1	806.00	1	811.88	804.00	0	2,186	0.00%
2021/12/10	2	813.01	1	805.00	813.00	1	2,201	0.05%
2021/12/09	0	0.00	1.1	818.55	809.00	-1.1	2,201	-0.05%
2021/12/08	3.1	812.10	1.3	816.08	806.00	1.8	2,203	0.08%
2021/12/07	13	802.62	0.1	803.33	801.00	12.9	2,206	0.59%
2021/12/06	2	823.50	0	0.00	812.00	2	2,189	0.09%
2021/12/03	1.1	803.45	4.3	814.88	819.00	-3.2	2,190	-0.15%
2021/12/02	3	799.36	0.1	801.00	802.00	3	2,200	0.13%
2021/12/01	12.2	805.79	0.1	802.89	813.00	12.1	2,217	0.54%
2021/11/30	8	832.50	1.1	838.27	815.00	6.9	2,207	0.31%
2021/11/29	12.1	826.61	6.2	820.07	826.00	5.9	2,201	0.27%
2021/11/26	9	817.88	4	822.50	808.00	5	2,189	0.23%
2021/11/25	1	841.00	1	846.97	846.00	0	2,179	0.00%
2021/11/24	0.1	862.75	1	864.00	852.00	-0.9	2,195	-0.04%
2021/11/23	0.3	830.00	0.1	832.67	834.00	0.2	2,138	0.01%
2021/11/22	1.1	831.72	1.1	841.36	844.00	0	2,175	0.00%
2021/11/19	0.5	810.50	10	811.50	810.00	-9.5	2,182	-0.44%
2021/11/18	0	801.00	0	800.00	808.00	0	2,193	0.00%
2021/11/17	0	804.00	1	800.12	804.00	-1	2,201	-0.05%
2021/11/16	0.1	796.00	0	0.00	796.00	0.1	2,203	0.00%
2021/11/12	1.1	792.00	0.1	790.00	786.00	1	2,228	0.04%
2021/11/11	1.2	788.15	1.1	794.76	799.00	0.2	2,219	0.01%
2021/11/10	0.1	790.63	5.1	800.35	795.00	-5	2,231	-0.22%
2021/11/09	0.1	776.13	2	775.50	779.00	-1.9	2,219	-0.09%
2021/11/08	2.1	760.57	0.1	762.00	758.00	2	2,240	0.09%
2021/11/05	0.1	774.50	21.1	769.87	773.00	-21.1	2,243	-0.94%
2021/11/04	0	764.00	0	0.00	755.00	0	2,220	0.00%
2021/11/03	1	765.00	15.1	751.03	751.00	-14.1	2,217	-0.63%
2021/11/02	16	791.69	1.1	794.24	771.00	15	2,191	0.68%
2021/11/01	10	765.04	6	778.33	780.00	4	2,137	0.19%
2021/10/29	46.1	766.47	2.4	758.51	760.00	43.7	2,149	2.03%
2021/10/28	1.2	746.65	0	0.00	746.00	1.2	2,115	0.05%
2021/10/27	0	750.00	0	0.00	750.00	0	2,108	0.00%
2021/10/26	1.1	752.18	0	753.00	743.00	1.1	2,099	0.05%
2021/10/25	1	745.01	0.1	744.38	749.00	0.9	2,094	0.04%
2021/10/21	1	767.00	0.1	769.50	761.00	0.9	2,075	0.05%
2021/10/19	0.1	763.00	1	764.00	770.00	-0.9	2,047	-0.05%
2021/10/18	1	755.00	0.1	755.67	748.00	0.9	2,036	0.04%
2021/10/15	0.1	766.00	1	763.00	763.00	-1	2,037	-0.05%
2021/10/14	0.1	746.00	0	0.00	743.00	0.1	2,022	0.00%
2021/10/13	0	741.00	1.1	753.77	734.00	-1.1	2,003	-0.05%
2021/10/12	1	760.54	1.2	769.91	765.00	-0.1	1,968	-0.01%
2021/10/08	0.1	788.00	0	782.00	782.00	0	1,951	0.00%
2021/10/07	0.1	774.38	4	777.50	784.00	-3.9	1,941	-0.20%
2021/10/06	1	745.00	1.1	769.67	739.00	-0.1	1,956	0.00%
2021/10/05	1.1	747.84	2	740.50	749.00	-0.9	1,935	-0.04%
2021/10/04	5	750.20	0.1	753.00	736.00	4.9	1,913	0.26%
2021/10/01	0.1	775.00	0	0.00	767.00	0.1	1,892	0.01%
2021/09/30	2	797.00	0	802.00	795.00	2	1,859	0.11%
2021/09/29	0.1	802.88	0	0.00	798.00	0.1	1,843	0.00%
2021/09/28	2.2	837.91	0.1	831.00	830.00	2.1	1,829	0.11%
2021/09/27	0	0.00	0.1	848.00	844.00	-0.1	1,821	0.00%
2021/09/24	2.1	855.24	0.1	858.00	853.00	2	1,840	0.11%
2021/09/23	0.1	867.00	0	0.00	859.00	0.1	1,885	0.00%
2021/09/22	0	0.00	1.1	850.17	845.00	-1.1	1,908	-0.06%
2021/09/17	0	881.00	0	0.00	879.00	0	1,896	0.00%
2021/09/16	1.1	879.86	0.1	883.00	875.00	1	1,916	0.05%
2021/09/15	0.1	909.00	0.1	893.00	888.00	0	1,970	0.00%
2021/09/14	0.1	903.04	3.1	907.82	895.00	-3	1,992	-0.15%
2021/09/13	0	0.00	0.2	903.00	895.00	-0.2	2,000	-0.01%
2021/09/10	1.1	914.18	2.1	896.85	920.00	-1	2,004	-0.05%
2021/09/09	1.1	884.62	2	886.00	891.00	-1	2,029	-0.05%
2021/09/08	1.1	863.90	1	865.00	865.00	0.1	2,048	0.00%
2021/09/07	3.1	883.55	2.1	881.04	873.00	1	2,047	0.05%
2021/09/06	1.1	898.24	1	893.00	901.00	0.1	2,027	0.00%
2021/09/03	3.1	880.25	1	875.00	885.00	2.1	1,996	0.10%
2021/09/02	0	0.00	0.1	856.00	854.00	-0.1	1,983	0.00%
2021/09/01	0	871.00	0.1	867.00	867.00	0	2,013	0.00%
2021/08/31	1.1	860.45	0.1	860.76	870.00	1	2,052	0.05%
2021/08/30	0.2	872.93	1	872.00	873.00	-0.8	2,052	-0.04%
2021/08/27	0.2	845.00	0	848.00	849.00	0.1	2,050	0.01%
2021/08/26	3.2	849.32	1.1	821.19	821.00	2	2,048	0.10%
2021/08/25	0.2	829.25	0.1	855.00	855.00	0.1	2,000	0.01%
2021/08/24	0.1	784.88	0.1	774.00	778.00	0	1,960	0.00%
2021/08/23	0	0.00	9	776.22	785.00	-9	1,990	-0.45%
2021/08/20	10.1	755.03	0.1	759.25	754.00	10	1,996	0.50%
2021/08/18	1.1	762.00	24	768.21	783.00	-22.9	2,067	-1.11%
2021/08/17	6.1	750.41	0	0.00	750.00	6.1	2,165	0.28%
2021/08/16	1.1	782.31	6	788.00	790.00	-4.9	2,160	-0.23%
2021/08/13	3.1	768.43	0	0.00	768.00	3.1	2,158	0.14%
2021/08/12	1.1	772.83	1.1	791.71	791.00	0	2,150	0.00%
2021/08/11	2	804.00	0	0.00	799.00	2	2,137	0.09%
2021/08/10	0	0.00	2.1	847.61	829.00	-2.1	2,174	-0.09%
2021/08/09	0	0.00	8	849.50	847.00	-8	2,232	-0.36%
2021/08/05	0	0.00	0	890.00	890.00	0	2,368	0.00%
2021/08/04	10	896.00	4	902.50	893.00	6	2,485	0.24%
2021/08/03	6	858.00	0	0.00	865.00	6	2,547	0.24%
2021/08/02	9	851.07	0	854.00	860.00	9	2,613	0.34%
2021/07/29	0	0.00	1.1	862.71	862.00	-1.1	2,830	-0.04%
2021/07/28	1.1	839.24	1	843.00	842.00	0.1	2,959	0.00%
2021/07/27	9	871.44	0	0.00	873.00	9	2,990	0.30%
2021/07/26	0	892.00	1	889.00	891.00	-1	2,991	-0.03%
2021/07/23	2	873.00	0	0.00	867.00	2	3,018	0.07%
2021/07/22	0	0.00	1	898.00	875.00	-1	3,027	-0.03%
2021/07/21	2	880.50	0	0.00	872.00	2	3,049	0.07%
2021/07/20	0	898.00	0	0.00	877.00	0	3,076	0.00%
2021/07/16	1	900.00	0	0.00	894.00	1	3,176	0.03%
2021/07/15	0	0.00	0.1	906.00	905.00	-0.1	3,255	0.00%
2021/07/14	0	922.00	0	924.00	915.00	0	3,378	0.00%
2021/07/13	1	940.57	2	942.00	933.00	-1	3,432	-0.03%
2021/07/12	0	899.00	0	0.00	901.00	0	3,404	0.00%
2021/07/09	0	0.00	0	888.00	886.00	0	3,422	0.00%
2021/07/08	1	900.00	1	902.00	900.00	0	3,465	0.00%
2021/07/02	0.1	919.00	0	0.00	907.00	0.1	3,751	0.00%
2021/07/01	0	0.00	0.1	917.00	900.00	-0.1	3,789	0.00%
2021/06/29	0.1	920.20	0	0.00	910.00	0.1	3,845	0.00%
2021/06/28	0	0.00	0.1	910.29	905.00	-0.1	3,840	0.00%
2021/06/25	0	0.00	0.1	925.00	920.00	-0.1	3,876	0.00%
2021/06/24	1	901.00	42.1	921.15	935.00	-41.1	3,904	-1.05%
2021/06/23	1.1	875.62	12.2	897.52	887.00	-11.2	3,876	-0.29%
2021/06/22	1	855.00	0	0.00	855.00	1	3,866	0.03%
2021/06/21	1	866.00	0	866.00	865.00	1	3,889	0.02%
2021/06/18	1	883.00	2	899.00	883.00	-1	3,902	-0.03%
2021/06/17	0	0.00	4	879.75	885.00	-4	3,891	-0.10%
2021/06/16	1	856.47	1	875.00	856.00	0	3,902	0.00%
2021/06/11	1	859.00	0	861.00	857.00	1	4,043	0.02%
2021/06/10	1	868.00	0.1	872.00	868.00	1	4,123	0.02%
2021/06/09	0	873.00	0	873.00	873.00	0	4,152	0.00%
2021/06/08	0	883.00	0	0.00	862.00	0	4,159	0.00%
2021/06/04	1	853.00	0	0.00	852.00	1	4,235	0.02%
2021/06/03	0.1	826.00	1.1	848.36	850.00	-1.1	4,281	-0.02%
2021/06/02	1	819.00	0.1	818.00	816.00	1	4,317	0.02%
2021/05/28	1	802.97	1	804.00	799.00	0	4,509	0.00%
2021/05/27	0.1	793.00	0.1	791.00	791.00	0	4,561	0.00%
2021/05/26	1	800.00	2	806.00	805.00	-1	4,624	-0.02%
2021/05/25	6.1	778.06	7.1	794.37	805.00	-1	4,654	-0.02%
2021/05/24	1	751.00	0.1	750.00	743.00	1	4,717	0.02%
2021/05/21	1	755.00	1	750.00	760.00	0	4,807	0.00%
2021/05/20	1.1	752.91	1	742.00	742.00	0.1	4,908	0.00%
2021/05/19	1	758.00	2.1	750.56	752.00	-1.1	4,972	-0.02%
2021/05/18	0.1	758.00	1.1	758.64	754.00	-1.1	5,021	-0.02%
2021/05/17	1.1	728.67	3	734.00	738.00	-2	5,010	-0.04%
2021/05/14	0	720.00	0	0.00	715.00	0	4,974	0.00%
2021/05/13	1.1	670.86	2	675.13	689.00	-1	4,943	-0.02%
2021/05/12	1.1	679.74	2	671.00	650.00	-0.9	4,882	-0.02%
2021/05/11	3.1	674.82	5	675.80	676.00	-2	4,810	-0.04%
2021/05/10	5	726.40	3.1	746.70	711.00	1.9	4,760	0.04%
2021/05/07	26	723.63	7	754.43	766.00	19	4,737	0.40%
2021/05/06	6	755.81	2	745.50	727.00	4	4,665	0.09%
2021/05/05	4.1	773.00	1.2	781.96	769.00	3	4,590	0.06%
2021/05/04	6.1	846.57	7	853.57	854.00	-0.9	4,524	-0.02%
2021/05/03	1	857.00	1	861.00	840.00	0	4,615	0.00%
2021/04/29	2	862.69	2.1	874.79	864.00	0	4,727	0.00%
2021/04/28	2.1	860.00	3	859.31	853.00	-0.9	4,728	-0.02%
2021/04/27	1	860.00	1	866.00	864.00	0	4,756	0.00%
2021/04/26	1	850.00	1	855.00	861.00	0	4,765	0.00%
2021/04/23	5.1	839.71	10	847.30	840.00	-5	4,784	-0.10%
2021/04/22	0.2	840.67	10.1	867.52	811.00	-9.9	4,871	-0.20%
2021/04/21	4.1	883.24	4	898.08	866.00	0.1	4,903	0.00%
2021/04/20	4.1	877.01	8.3	870.32	875.00	-4.2	4,868	-0.09%
2021/04/19	1	813.00	14.3	829.95	831.00	-13.3	4,775	-0.28%
2021/04/16	1	793.00	0.1	796.00	797.00	1	4,763	0.02%
2021/04/15	0.1	786.00	1	801.00	801.00	-1	4,809	-0.02%
2021/04/14	2	798.00	2	786.86	778.00	0	4,813	0.00%
2021/04/13	2	814.50	1	822.00	792.00	1	4,820	0.02%
2021/04/12	5	825.20	4.1	806.37	798.00	1	4,804	0.02%
2021/04/09	3	828.00	4	831.46	820.00	-1	4,817	-0.02%
2021/04/08	3	815.36	4.2	813.47	832.00	-1.2	4,804	-0.02%
2021/04/07	4.2	780.76	0.1	780.00	787.00	4.1	4,807	0.09%
2021/04/06	5.1	773.22	2.1	788.29	795.00	3	4,897	0.06%
2021/04/01	2	757.49	1	758.00	759.00	1	4,860	0.02%
2021/03/31	0.1	752.07	0	0.00	750.00	0.1	4,846	0.00%
2021/03/30	1	738.09	1.1	749.43	754.00	0	4,839	0.00%
2021/03/29	0.1	740.00	2	743.50	738.00	-1.9	4,899	-0.04%
2021/03/26	0	0.00	1	725.00	721.00	-1	4,978	-0.02%
2021/03/25	1	716.04	0.1	721.00	716.00	1	4,978	0.02%
2021/03/24	1.1	728.86	5	727.80	730.00	-4	4,997	-0.08%
2021/03/23	1	725.00	1	721.00	717.00	0	4,977	0.00%
2021/03/22	0	0.00	0.1	722.00	717.00	-0.1	4,979	0.00%
2021/03/19	0	0.00	9	720.67	719.00	-9	4,946	-0.18%
2021/03/18	0.1	759.00	0.1	747.00	740.00	0	4,913	0.00%
2021/03/17	26.1	760.21	0.1	756.50	743.00	26	4,885	0.53%
2021/03/16	11.1	760.32	2	770.00	770.00	9.1	4,819	0.19%
2021/03/15	0	0.00	1	744.00	744.00	-1	4,774	-0.02%
2021/03/12	21	741.43	2	740.50	735.00	19	4,743	0.40%
2021/03/11	6	732.50	5	731.60	740.00	1	4,726	0.02%
2021/03/10	0	0.00	1	704.00	704.00	-1	4,679	-0.02%
2021/03/09	1.1	682.27	0	0.00	685.00	1.1	4,765	0.02%
2021/03/08	1	726.00	2	717.50	705.00	-1	4,902	-0.02%
2021/03/05	5.1	709.69	2	715.00	716.00	3.1	5,076	0.06%
2021/03/04	2.1	696.57	2.2	702.98	700.00	-0.1	4,999	0.00%
2021/03/03	4	719.75	1.1	729.29	723.00	3	4,969	0.06%
2021/03/02	2	756.00	2	771.00	740.00	0	4,966	0.00%
2021/02/26	1.1	746.60	1	741.00	740.00	0.1	4,962	0.00%
2021/02/25	3	792.00	5.1	775.17	771.00	-2.1	4,997	-0.04%
2021/02/24	8.2	801.43	5	816.60	754.00	3.2	5,016	0.06%
2021/02/23	5.1	787.99	3.2	780.91	779.00	1.9	4,853	0.04%
2021/02/22	4.1	752.11	5	762.80	782.00	-1	4,760	-0.02%
2021/02/19	3.1	715.66	3	718.33	711.00	0.1	4,653	0.00%
2021/02/18	4.1	709.93	0	0.00	707.00	4.1	4,621	0.09%
2021/02/05	0.1	644.00	0.1	645.00	634.00	0.1	4,501	0.00%
2021/02/03	0.1	660.00	0.1	666.00	653.00	0.1	4,441	0.00%
2021/02/02	2	664.00	2	667.00	674.00	0	4,422	0.00%
2021/02/01	1.2	646.39	2	615.50	649.00	-0.9	4,392	-0.02%
2021/01/29	2.1	644.35	1	657.00	620.00	1.1	4,369	0.03%
2021/01/28	1	661.00	1	671.00	656.00	0	4,365	0.00%
2021/01/27	1	680.00	2	687.00	680.00	-1	4,417	-0.02%
2021/01/26	3	678.33	3	679.00	673.00	0	4,405	0.00%
2021/01/25	5	714.77	2.2	690.53	690.00	2.9	4,343	0.07%
2021/01/22	1.1	713.86	7	707.43	716.00	-6	4,205	-0.14%
2021/01/21	1	648.00	2.1	656.80	651.00	-1.1	4,093	-0.03%
2021/01/20	3	654.33	1	660.00	654.00	2	4,065	0.05%
2021/01/19	2	669.00	0.1	675.00	666.00	2	4,048	0.05%
2021/01/18	0.2	658.33	0	0.00	657.00	0.2	4,016	0.00%
2021/01/15	2.5	675.77	2	660.00	662.00	0.5	3,976	0.01%
2021/01/14	4	713.50	2	701.00	700.00	2	3,929	0.05%
2021/01/13	0.1	723.00	2.1	723.95	726.00	-2	3,859	-0.05%
2021/01/11	1.1	724.42	0.2	723.67	740.00	0.9	3,849	0.02%
2021/01/08	0.2	725.33	1	725.00	729.00	-0.9	3,866	-0.02%
2021/01/07	0	0.00	2.1	709.54	714.00	-2.1	3,933	-0.05%
2021/01/06	3	713.67	2	719.00	713.00	1	3,922	0.03%
2021/01/05	3	710.00	1	715.00	709.00	2	3,867	0.05%
2021/01/04	1	706.00	1.1	719.46	720.00	-0.1	3,868	0.00%
2020/12/31	3	721.33	1.1	722.05	708.00	1.9	3,810	0.05%
2020/12/30	4	721.00	4	731.50	725.00	0	3,761	0.00%
2020/12/29	4.1	688.11	5	692.60	704.00	-1	3,628	-0.03%
2020/12/25	0.1	650.00	1	654.00	655.00	-1	3,447	-0.03%
2020/12/24	0	0.00	3.1	637.29	637.00	-3.1	3,423	-0.09%
2020/12/23	6	656.17	1	665.00	647.00	5	3,414	0.15%
2020/12/22	2	638.00	13.3	644.54	639.00	-11.3	3,342	-0.34%
2020/12/21	2.1	618.69	1	623.00	611.00	1.1	3,252	0.03%
2020/12/18	10.1	613.51	0	0.00	612.00	10.1	3,264	0.31%
2020/12/17	1	612.94	0.1	610.00	625.00	0.9	3,261	0.03%
2020/12/16	0.1	635.00	0.2	627.00	631.00	-0.2	3,260	0.00%
2020/12/15	0	0.00	0.1	615.00	613.00	-0.1	3,240	0.00%
2020/12/14	0.2	627.50	0	0.00	622.00	0.2	3,242	0.01%
2020/12/11	0.1	610.00	0.1	620.00	613.00	0	3,285	0.00%
2020/12/10	0	0.00	0.3	645.67	630.00	-0.3	3,261	-0.01%
2020/12/09	0.3	696.00	3	699.00	658.00	-2.7	3,231	-0.08%
2020/12/08	1.1	657.09	1	650.00	652.00	0.1	3,190	0.00%
2020/12/07	2	658.50	1.3	628.92	650.00	0.7	3,187	0.02%
2020/12/04	2	670.00	0	0.00	665.00	2	3,162	0.06%
2020/12/03	3	652.33	5	645.20	645.00	-2	3,138	-0.06%
2020/12/02	10	633.70	13.3	635.75	653.00	-3.3	2,995	-0.11%
2020/12/01	0.3	605.67	3	612.00	613.00	-2.7	2,805	-0.10%
2020/11/30	0	0.00	10	558.00	558.00	-10	2,582	-0.39%
2020/11/27	0	0.00	4	499.75	508.00	-4	2,554	-0.16%
2020/11/26	2	489.75	4	491.38	498.50	-2	2,537	-0.08%
2020/11/25	0	0.00	3	488.00	478.00	-3	2,475	-0.12%
2020/11/24	4	478.00	5	485.30	479.50	-1	2,441	-0.04%
2020/11/23	7	455.93	8	460.38	467.50	-1	2,338	-0.04%
2020/11/18	0	0.00	1	439.50	438.00	-1	2,215	-0.05%
2020/11/17	2	436.25	4	440.75	433.00	-2	2,233	-0.09%
2020/11/16	1	431.00	4	429.13	431.00	-3	2,282	-0.13%
2020/11/13	1	420.00	0	0.00	423.50	1	2,282	0.04%
2020/11/11	0	0.00	1	427.50	427.00	-1	2,294	-0.04%
2020/11/09	1	423.00	0	0.00	426.50	1	2,280	0.04%
2020/11/06	3	426.83	1	434.50	422.00	2	2,296	0.09%
2020/11/05	4	433.75	1	431.00	430.50	3	2,288	0.13%
2020/11/04	3	434.33	3	437.17	435.50	0	2,272	0.00%
2020/11/03	0	0.00	13	426.92	429.00	-13	2,231	-0.58%
2020/10/30	1	416.50	2	418.50	415.00	-1	2,317	-0.04%
2020/10/29	1	415.50	0	0.00	415.50	1	2,362	0.04%
2020/10/28	0	0.00	3	420.67	421.00	-3	2,378	-0.13%
2020/10/27	1	416.50	0	0.00	425.00	1	2,410	0.04%
2020/10/26	0	0.00	2	416.25	415.50	-2	2,420	-0.08%
2020/10/22	4	426.13	1	425.00	424.00	3	2,691	0.11%
2020/10/21	2	421.50	1	424.50	420.50	1	2,710	0.04%
2020/10/20	6	418.75	5	419.00	419.00	1	2,762	0.04%
2020/10/19	3	416.50	3	417.33	414.50	0	2,766	0.00%
2020/10/16	1	419.00	2	412.50	413.00	-1	2,844	-0.04%
2020/10/15	1	406.00	8	413.13	417.50	-7	2,863	-0.24%
2020/10/14	2	393.50	1	397.00	398.00	1	2,770	0.04%
2020/10/13	0	0.00	2	391.50	391.50	-2	2,792	-0.07%
2020/10/12	0	0.00	1	393.00	389.50	-1	2,879	-0.03%
2020/10/08	0	0.00	1	395.00	396.50	-1	2,928	-0.03%
2020/10/07	2	395.25	3	394.50	393.50	-1	2,976	-0.03%
2020/10/06	0	0.00	3	392.33	393.00	-3	3,021	-0.10%
2020/10/05	1	388.00	0	0.00	387.50	1	3,080	0.03%
2020/09/25	3	365.67	2	366.00	366.00	1	3,349	0.03%
2020/09/24	0	0.00	1	373.00	373.00	-1	3,363	-0.03%
2020/09/23	6	384.25	0	0.00	382.00	6	3,376	0.18%
2020/09/22	1	390.50	0	0.00	390.00	1	3,368	0.03%
2020/09/21	3	399.50	0	0.00	396.50	3	3,339	0.09%
2020/09/18	1	404.00	1	403.00	403.00	0	3,380	0.00%
2020/09/16	2	403.00	2	403.25	406.00	0	3,494	0.00%
2020/09/15	1	393.50	2	396.75	397.50	-1	3,481	-0.03%
2020/09/14	2	392.50	0	0.00	391.50	2	3,544	0.06%
2020/09/11	0	0.00	3	393.00	391.50	-3	3,578	-0.08%
2020/09/09	0	0.00	2	392.50	392.50	-2	3,637	-0.05%
2020/09/08	1	398.50	0	0.00	396.50	1	3,652	0.03%
2020/09/07	0	0.00	1	395.50	392.50	-1	3,695	-0.03%
2020/09/04	2	390.50	3	393.00	397.50	-1	3,745	-0.03%
2020/09/02	0	0.00	4	392.38	393.50	-4	3,850	-0.10%
2020/09/01	2	390.00	1	388.50	393.50	1	4,020	0.02%
2020/08/28	1	397.00	1	395.00	395.00	0	4,094	0.00%
2020/08/27	3	400.33	4	400.00	399.00	-1	4,123	-0.02%
2020/08/26	0	0.00	4	391.75	393.00	-4	4,182	-0.10%
2020/08/25	0	0.00	1	392.50	388.50	-1	4,196	-0.02%
2020/08/24	2	389.00	1	388.00	388.00	1	4,212	0.02%
2020/08/20	10	381.05	15	388.53	379.50	-5	4,224	-0.12%
2020/08/19	1	400.50	0	0.00	399.00	1	4,154	0.02%
2020/08/18	0	0.00	2	409.25	408.00	-2	4,196	-0.05%
2020/08/17	1	412.50	0	0.00	413.00	1	4,221	0.02%
2020/08/14	2	409.00	3	412.00	412.00	-1	4,240	-0.02%
2020/08/13	1	408.00	0	0.00	409.00	1	4,264	0.02%
2020/08/12	2	407.50	2	408.25	409.00	0	4,273	0.00%
2020/08/11	1	419.50	1	420.50	415.50	0	4,280	0.00%
2020/08/10	7	414.00	1	413.00	412.50	6	4,302	0.14%
2020/08/07	0	0.00	10	428.20	420.50	-10	4,324	-0.23%
2020/08/06	1	430.00	11	431.27	430.00	-10	4,316	-0.23%
2020/08/05	1	425.50	12	433.08	425.50	-11	4,355	-0.25%
2020/08/04	2	414.75	3	423.50	428.00	-1	4,305	-0.02%
2020/08/03	2	421.00	0	0.00	413.50	2	4,341	0.05%
2020/07/31	3	424.00	2	423.00	421.50	1	4,360	0.02%
2020/07/30	12	426.71	2	432.00	428.00	10	4,473	0.22%
2020/07/29	0	0.00	2	426.50	428.00	-2	4,587	-0.04%
2020/07/28	9	434.44	13	436.00	425.50	-4	4,602	-0.09%
2020/07/27	1	419.50	4	421.50	418.00	-3	4,546	-0.07%
2020/07/24	10	415.55	1	415.50	408.00	9	4,543	0.20%
2020/07/23	9	415.61	2	413.50	415.00	7	4,553	0.15%
2020/07/22	5	418.00	10	420.35	420.00	-5	4,573	-0.11%
2020/07/21	4	410.13	1	405.50	409.50	3	4,560	0.07%
2020/07/20	0	0.00	2	395.25	394.50	-2	4,516	-0.04%
2020/07/17	4	389.00	4	391.75	387.00	0	4,499	0.00%
2020/07/16	13	394.31	0	0.00	391.50	13	4,543	0.29%
2020/07/15	2	429.25	1	436.00	426.00	1	4,482	0.02%
2020/07/14	3	432.17	2	430.00	430.00	1	4,503	0.02%
2020/07/13	4	431.75	2	431.00	436.00	2	4,493	0.04%
2020/07/10	3	426.33	5	425.30	423.00	-2	4,516	-0.04%
2020/07/09	7	433.21	0	0.00	433.50	7	4,514	0.16%
2020/07/08	5	424.40	0	0.00	427.00	5	4,447	0.11%
2020/07/07	9	424.33	2	424.75	425.00	7	4,443	0.16%
2020/07/06	2	422.50	52	426.74	428.00	-50	4,503	-1.11%
2020/07/03	1	411.00	5	410.30	410.50	-4	4,519	-0.09%
2020/07/02	0	0.00	8	409.75	412.00	-8	4,596	-0.17%
2020/07/01	6	407.42	1	409.50	410.00	5	4,633	0.11%
2020/06/30	8	401.06	2	402.75	403.00	6	4,656	0.13%
2020/06/29	1	402.50	3	398.17	397.00	-2	4,715	-0.04%
2020/06/24	2	412.00	0	0.00	406.50	2	4,710	0.04%
2020/06/23	5	407.90	1.1	405.50	405.50	3.9	4,763	0.08%
2020/06/22	1	403.00	0	0.00	403.00	1	4,786	0.02%
2020/06/19	11	402.41	5	402.30	402.50	6	4,875	0.12%
2020/06/18	4	393.88	4	390.25	396.50	0	4,929	0.00%
2020/06/17	2	391.25	12	390.13	387.50	-10	4,976	-0.20%
2020/06/16	44	389.06	4	389.38	390.00	40	5,072	0.79%
2020/06/15	3	384.00	2	381.75	381.00	1	5,268	0.02%
2020/06/12	5	383.00	6	380.25	383.50	-1	5,373	-0.02%
2020/06/11	14	390.75	8	390.38	388.50	6	5,456	0.11%
2020/06/10	3	401.17	3	400.67	401.50	0	5,499	0.00%
2020/06/09	2	403.00	12	400.38	398.00	-10	5,716	-0.17%
2020/06/08	13.1	397.56	48	402.40	401.00	-34.9	5,774	-0.60%
2020/06/05	2	386.00	8	385.06	383.50	-6	5,697	-0.11%
2020/06/04	38	380.93	2	379.25	378.00	36	5,738	0.63%
2020/06/03	2	381.75	3	379.67	378.00	-1	5,814	-0.02%
2020/06/02	11	375.68	18	377.72	377.00	-7	5,815	-0.12%
2020/06/01	7	366.86	0	0.00	366.00	7	5,800	0.12%
2020/05/29	2	363.50	5	362.40	361.50	-3	5,829	-0.05%
2020/05/28	7	368.36	2	365.75	367.00	5	5,852	0.09%
2020/05/27	0	0.00	3	362.17	361.50	-3	5,925	-0.05%
2020/05/26	2	366.00	4	365.75	364.00	-2	6,004	-0.03%
2020/05/25	2	357.00	10	359.20	365.00	-8	6,148	-0.13%
2020/05/22	0	0.00	4	368.25	365.00	-4	6,173	-0.06%
2020/05/21	21	374.69	2	375.00	375.00	19	6,225	0.31%
2020/05/20	3	370.33	8	369.38	368.50	-5	6,274	-0.08%
2020/05/19	3	374.67	9	372.06	373.00	-6	6,329	-0.09%
2020/05/18	3	372.33	2	367.50	368.00	1	6,433	0.02%
2020/05/15	10	370.80	14	374.64	370.00	-4	6,485	-0.06%
2020/05/14	3	374.83	20	375.23	372.50	-17	6,560	-0.26%
2020/05/13	1	383.50	4	384.38	383.00	-3	6,654	-0.05%
2020/05/12	8	389.56	10	385.00	382.50	-2	6,665	-0.03%
2020/05/11	15	385.00	9	383.72	386.00	6	6,641	0.09%
2020/05/08	1	387.50	11	384.91	381.00	-10	6,642	-0.15%
2020/05/07	3	381.67	8	383.00	381.00	-5	6,617	-0.08%
2020/05/06	6	382.25	34	383.37	382.00	-28	6,631	-0.42%
2020/05/05	15	389.57	6	389.58	391.50	9	6,595	0.14%
2020/05/04	1	380.00	8	379.81	380.50	-7	6,582	-0.11%
2020/04/30	33	381.33	5	377.40	385.00	28	6,630	0.42%
2020/04/29	11	371.82	3	367.83	368.00	8	6,583	0.12%
2020/04/28	7	369.79	2	369.00	371.00	5	6,593	0.08%
2020/04/27	14	361.71	2	360.75	364.50	12	6,670	0.18%
2020/04/24	1	361.50	6	363.58	360.00	-5	6,663	-0.08%
2020/04/23	18	373.31	1	375.00	371.00	17	6,677	0.25%
2020/04/22	2	366.75	3	370.50	372.00	-1	6,738	-0.01%
2020/04/21	5	381.80	8	376.50	370.00	-3	6,929	-0.04%
2020/04/20	12	380.13	4	379.25	379.50	8	6,997	0.11%
2020/04/17	0	0.00	4	381.50	379.50	-4	7,046	-0.06%
2020/04/16	4	376.88	1	373.00	375.50	3	7,000	0.04%
2020/04/15	2	379.75	8	379.38	378.50	-6	7,011	-0.09%
2020/04/14	3	373.00	8	371.69	372.50	-5	6,994	-0.07%
2020/04/10	4	366.75	1	367.50	369.00	3	7,012	0.04%
2020/04/09	13	371.96	5	368.00	367.00	8	7,127	0.11%
2020/04/08	6	363.58	5	368.40	374.00	1	7,101	0.01%
2020/04/07	4	359.50	5	359.20	359.50	-1	7,041	-0.01%
2020/04/06	4	345.00	7	351.50	353.00	-3	6,954	-0.04%
2020/04/01	4	335.38	1	336.00	338.50	3	6,890	0.04%
2020/03/31	6	341.83	1	341.00	341.00	5	6,866	0.07%
2020/03/30	2	335.25	2	337.25	344.00	0	6,917	0.00%
2020/03/27	10	347.30	10	349.05	344.00	0	6,900	0.00%
2020/03/26	1	338.50	9	346.67	351.50	-8	6,814	-0.12%
2020/03/25	4	346.75	19	343.82	342.00	-15	6,754	-0.22%
2020/03/24	19	341.50	1	346.50	334.50	18	6,678	0.27%
2020/03/23	10	325.30	0	0.00	321.00	10	6,657	0.15%
2020/03/20	7	334.86	11	334.36	342.50	-4	6,615	-0.06%
2020/03/19	12	303.33	9	308.44	311.50	3	6,575	0.05%
2020/03/18	2	322.50	3	323.50	319.00	-1	6,404	-0.02%
2020/03/17	3	315.33	2	320.50	318.00	1	6,347	0.02%
2020/03/16	7	347.71	3	338.17	322.00	4	6,253	0.06%
2020/03/13	1	338.50	2	345.50	354.00	-1	6,193	-0.02%
2020/03/12	8	344.00	4	361.25	368.00	4	5,981	0.07%
2020/03/11	2	380.00	3	381.50	372.00	-1	5,906	-0.02%
2020/03/10	8	375.88	1	368.50	379.00	7	5,946	0.12%
2020/03/09	8	390.44	1	380.50	377.00	7	5,940	0.12%
2020/03/06	7	411.71	2	407.75	407.00	5	5,841	0.09%
2020/03/05	2	421.25	3	420.33	420.00	-1	5,826	-0.02%
2020/03/04	5	413.10	2	410.00	410.00	3	5,790	0.05%
2020/03/03	0	0.00	1	426.00	417.00	-1	5,765	-0.02%
2020/03/02	4	406.13	4	411.75	411.00	0	5,732	0.00%
2020/02/27	7	421.36	3	415.33	409.50	4	5,656	0.07%
2020/02/26	6	439.75	2	436.25	427.00	4	5,567	0.07%
2020/02/25	7	448.79	8	451.94	451.00	-1	5,423	-0.02%
2020/02/24	9	456.83	7	455.93	455.00	2	5,417	0.04%
2020/02/21	6	454.08	6	457.75	459.50	0	5,379	0.00%
2020/02/20	5	456.90	6	456.50	456.00	-1	5,359	-0.02%
2020/02/19	11	447.36	14	454.25	454.00	-3	5,293	-0.06%
2020/02/18	8	445.06	8	443.94	437.00	0	5,200	0.00%
2020/02/17	13	452.35	11	449.36	449.50	2	5,121	0.04%
2020/02/14	4	437.13	6	440.42	447.50	-2	5,047	-0.04%
2020/02/13	0	0.00	1	425.50	425.50	-1	4,946	-0.02%
2020/02/12	1	430.50	0	0.00	429.00	1	5,020	0.02%
2020/02/11	1	422.00	1	422.00	423.00	0	5,172	0.00%
2020/02/07	2	418.50	0	0.00	418.00	2	5,335	0.04%
2020/02/06	2	431.00	1	437.00	428.00	1	5,509	0.02%
2020/02/05	3	436.67	1	434.00	431.50	2	5,438	0.04%
2020/02/04	2	430.50	10	428.55	430.00	-8	5,368	-0.15%
2020/02/03	0	0.00	12	403.71	418.00	-12	5,338	-0.22%
2020/01/31	1	398.50	0	0.00	400.00	1	5,282	0.02%
2020/01/30	2	394.25	2	391.50	386.00	0	5,304	0.00%
2020/01/20	4	422.88	0	0.00	420.00	4	5,222	0.08%
2020/01/17	1	422.00	1	426.50	422.00	0	5,236	0.00%
2020/01/16	0	0.00	1	425.00	425.00	-1	5,194	-0.02%
2020/01/15	1	424.50	5	419.90	417.00	-4	5,209	-0.08%
2020/01/14	2	405.50	7	407.50	410.00	-5	5,117	-0.10%
2020/01/13	3	384.67	8	390.88	396.00	-5	5,176	-0.10%
2020/01/10	3	378.67	3	380.83	379.00	0	5,222	0.00%
2020/01/08	1	371.00	3	372.17	372.00	-2	5,309	-0.04%
2020/01/07	7	378.64	2	377.25	375.00	5	5,519	0.09%
2020/01/06	2	386.50	3	391.67	385.00	-1	5,665	-0.02%
2020/01/03	6	396.00	23	408.17	394.50	-17	5,679	-0.30%
2020/01/02	1	386.50	7	391.43	399.00	-6	5,578	-0.11%
2019/12/31	4	383.88	1	383.50	382.50	3	5,508	0.05%
2019/12/30	2	389.50	3	389.67	388.00	-1	5,516	-0.02%
2019/12/27	1	388.00	1	390.50	387.50	0	5,587	0.00%
2019/12/26	6	390.58	5	389.50	386.50	1	5,625	0.02%
2019/12/25	2	389.25	5	390.50	388.00	-3	5,680	-0.05%
2019/12/24	2	378.00	1	376.50	379.00	1	5,599	0.02%
2019/12/23	2	376.25	1	373.50	376.50	1	5,628	0.02%
2019/12/20	1	371.50	2	375.25	372.00	-1	5,644	-0.02%
2019/12/19	9	374.33	2	374.50	372.50	7	5,667	0.12%
2019/12/18	9	384.94	3	385.83	380.00	6	5,653	0.11%
2019/12/17	7	380.71	2	380.50	379.00	5	5,595	0.09%
2019/12/16	4	377.88	7	378.71	379.50	-3	5,638	-0.05%
2019/12/13	3	368.67	4	370.00	370.00	-1	5,588	-0.02%
2019/12/12	3	371.67	7	371.29	367.50	-4	5,572	-0.07%
2019/12/11	4	365.13	3	365.17	364.50	1	5,508	0.02%
2019/12/10	2	360.75	5	362.50	364.00	-3	5,490	-0.05%
2019/12/09	3	362.50	3	362.83	361.50	0	5,467	0.00%
2019/12/06	1	359.50	7	362.21	363.00	-6	5,465	-0.11%
2019/12/05	6	360.42	13	356.62	360.00	-7	5,424	-0.13%
2019/12/04	10	351.50	4	349.38	351.00	6	5,334	0.11%
2019/12/03	1	340.00	10	343.00	341.00	-9	5,302	-0.17%
2019/12/02	3	330.00	6	334.42	341.50	-3	5,301	-0.06%
2019/11/29	3	334.17	3	335.00	331.00	0	5,290	0.00%
2019/11/28	0	0.00	10	341.50	338.00	-10	5,285	-0.19%
2019/11/27	0	0.00	1	342.50	341.00	-1	5,343	-0.02%
2019/11/26	20	341.00	0	0.00	341.00	20	5,353	0.37%
2019/11/25	1	337.50	1	339.50	337.50	0	5,363	0.00%
2019/11/22	2	335.50	0	0.00	335.50	2	5,393	0.04%
2019/11/21	4	334.75	2	336.75	337.50	2	5,429	0.04%
2019/11/19	7	341.29	1	341.50	340.50	6	5,349	0.11%
2019/11/18	0	0.00	1	347.00	347.00	-1	5,339	-0.02%
2019/11/15	8	346.63	0	0.00	343.00	8	5,428	0.15%
2019/11/14	5	345.10	1	345.00	345.50	4	5,550	0.07%
2019/11/13	1	348.00	0	0.00	349.00	1	5,600	0.02%
2019/11/11	3	349.33	1	342.50	342.00	2	5,664	0.04%
2019/11/08	11	365.05	17	364.50	363.00	-6	5,592	-0.11%
2019/11/07	6	378.42	4	379.38	379.50	2	5,462	0.04%
2019/11/06	3	386.33	5	388.70	384.00	-2	5,542	-0.04%
2019/11/05	14	382.11	11	380.64	385.50	3	5,583	0.05%
2019/11/04	1	370.00	5	370.50	366.50	-4	5,416	-0.07%
2019/11/01	2	363.00	1	368.50	370.00	1	5,408	0.02%
2019/10/31	4	368.25	0	0.00	365.00	4	5,431	0.07%
2019/10/30	3	377.00	1	380.00	374.00	2	5,368	0.04%
2019/10/29	7	378.29	5	376.60	382.00	2	5,347	0.04%
2019/10/28	2	375.50	1	370.21	375.00	1	5,297	0.02%
2019/10/24	1	363.50	2	364.00	364.00	-1	5,220	-0.02%
2019/10/23	4	366.00	7	363.14	362.00	-3	5,266	-0.06%
2019/10/22	7	377.36	9	379.06	372.00	-2	5,250	-0.04%
2019/10/21	12	379.17	15	374.07	377.00	-3	5,166	-0.06%
2019/10/18	10	370.80	3	371.50	367.00	7	4,990	0.14%
2019/10/17	0	0.00	2	362.25	362.00	-2	4,921	-0.04%
2019/10/16	10	362.75	15	364.47	358.50	-5	4,923	-0.10%
2019/10/15	13	367.42	11	366.59	364.00	2	4,928	0.04%
2019/10/14	20	350.48	39	346.63	357.50	-19	4,754	-0.40%
2019/10/09	23	325.93	7	325.50	325.00	16	4,605	0.35%
2019/10/08	2	321.00	4	323.38	321.00	-2	4,591	-0.04%
2019/10/07	0	0.00	3	330.17	327.00	-3	4,644	-0.06%
2019/10/04	1	328.00	0	0.00	326.50	1	4,663	0.02%
2019/10/03	1	324.00	3	320.83	326.50	-2	4,673	-0.04%
2019/10/01	5	314.30	5	315.50	316.50	0	4,618	0.00%
2019/09/27	1	306.00	0	0.00	314.00	1	4,599	0.02%
2019/09/26	5	315.60	0	0.00	310.00	5	4,618	0.11%
2019/09/25	1	309.50	3	312.33	316.50	-2	4,620	-0.04%
2019/09/24	3	310.70	1	317.50	311.50	2	4,682	0.04%
2019/09/20	3	313.33	1	313.00	312.50	2	4,714	0.04%
2019/09/19	0	0.00	4	309.25	310.00	-4	4,742	-0.08%
2019/09/18	2	303.25	0	0.00	303.00	2	4,839	0.04%
2019/09/17	4	302.75	3	304.17	303.50	1	4,843	0.02%
2019/09/16	0	0.00	1	297.00	299.00	-1	4,865	-0.02%
2019/09/10	1	297.50	0	0.00	298.00	1	5,058	0.02%
2019/09/09	0	0.00	1	304.00	304.00	-1	5,097	-0.02%
2019/09/06	2	300.25	2	300.50	297.50	0	5,095	0.00%
2019/09/05	3	297.17	4	296.13	297.50	-1	5,094	-0.02%
2019/09/04	0	0.00	2	291.00	291.50	-2	5,146	-0.04%
2019/09/03	0	0.00	26	287.54	286.50	-26	5,184	-0.50%
2019/09/02	0	0.00	1	290.00	291.00	-1	5,240	-0.02%
2019/08/30	23	287.09	4	287.88	288.00	19	5,289	0.36%
2019/08/29	1	280.50	1	279.00	279.50	0	5,315	0.00%
2019/08/28	0	0.00	3	281.17	283.00	-3	5,345	-0.06%
2019/08/27	0	0.00	2	276.00	278.00	-2	5,368	-0.04%
2019/08/26	6	272.17	1	276.50	270.50	5	5,418	0.09%
2019/08/23	5	286.50	1	286.00	285.50	4	5,427	0.07%
2019/08/22	1	288.00	0	0.00	288.50	1	5,504	0.02%
2019/08/21	6	289.67	0	0.00	288.00	6	5,545	0.11%
2019/08/20	3	292.67	2	293.75	289.50	1	5,568	0.02%
2019/08/19	3	289.33	5	289.00	289.50	-2	5,540	-0.04%
2019/08/16	2	272.75	2	271.75	273.50	0	5,454	0.00%
2019/08/15	1	266.50	1	268.00	268.00	0	5,468	0.00%
2019/08/14	6	277.58	1	279.00	275.00	5	5,489	0.09%
2019/08/13	2	280.00	0	0.00	278.50	2	5,530	0.04%
2019/08/12	2	285.50	2	282.00	286.00	0	5,624	0.00%
2019/08/08	25	284.44	22	286.05	283.00	3	5,671	0.05%
2019/08/07	8	299.69	8	300.38	293.00	0	5,562	0.00%
2019/08/06	7	304.21	4	301.38	309.50	3	5,473	0.05%
2019/08/05	1	316.50	2	314.75	313.00	-1	5,498	-0.02%
2019/08/02	4	317.63	0	0.00	315.50	4	5,578	0.07%
2019/08/01	0	0.00	15	333.77	332.00	-15	5,593	-0.27%
2019/07/31	1	330.50	1	331.00	336.50	0	5,749	0.00%
2019/07/30	8	323.19	1	327.50	327.50	7	5,758	0.12%
2019/07/29	2	331.25	1	334.50	330.00	1	5,747	0.02%
2019/07/26	2	336.75	2	338.50	337.00	0	5,783	0.00%
2019/07/25	2	344.97	6	343.42	342.00	-4	5,781	-0.07%
2019/07/24	0	0.00	2	339.50	339.00	-2	5,781	-0.03%
2019/07/22	0	0.00	5	329.00	328.50	-5	5,816	-0.09%
2019/07/19	3	324.83	3	327.50	329.00	0	5,869	0.00%
2019/07/18	5	326.00	1	332.00	319.00	4	5,891	0.07%
2019/07/17	5	331.10	7	330.36	328.50	-2	5,887	-0.03%
2019/07/16	6	352.34	1	353.00	352.50	5	5,870	0.09%
2019/07/15	2	345.75	7	344.43	349.00	-5	5,949	-0.08%
2019/07/12	3	342.67	7	339.50	339.50	-4	6,169	-0.06%
2019/07/11	0	0.00	11	343.09	344.00	-11	6,224	-0.18%
2019/07/10	1	331.00	1	333.50	335.00	0	6,222	0.00%
2019/07/09	12	331.75	2	328.00	327.00	10	6,257	0.16%
2019/07/08	0	0.00	3	339.00	339.00	-3	6,348	-0.05%
2019/07/05	10	335.00	0	0.00	336.50	10	6,438	0.16%
2019/07/04	0	0.00	2	331.50	334.00	-2	6,482	-0.03%
2019/07/03	2	327.50	1	331.50	326.50	1	6,657	0.02%
2019/07/02	5	328.60	3	328.17	329.00	2	6,696	0.03%
2019/07/01	3	324.17	3	327.33	326.50	0	6,742	0.00%
2019/06/28	0	0.00	3	312.83	314.50	-3	6,806	-0.04%
2019/06/27	1	312.00	3	312.83	312.00	-2	7,057	-0.03%
2019/06/26	9	303.83	9	301.22	306.00	0	7,025	0.00%
2019/06/25	7	301.50	5	303.70	302.00	2	7,102	0.03%
2019/06/24	0	0.00	3	314.50	316.00	-3	6,979	-0.04%
2019/06/21	3	314.17	1	311.50	311.50	2	6,975	0.03%
2019/06/20	2	313.25	2	315.50	312.00	0	6,985	0.00%
2019/06/19	2	310.25	4	311.38	311.00	-2	6,974	-0.03%
2019/06/18	3.1	303.02	0	0.00	303.00	3.1	6,947	0.04%
2019/06/17	2	306.25	2	309.50	308.50	0	7,039	0.00%
2019/06/14	2	308.00	2	309.50	305.50	0	7,043	0.00%
2019/06/13	6	307.17	4	307.00	307.00	2	7,066	0.03%
2019/06/12	2	308.75	3	311.83	310.00	-1	7,142	-0.01%
2019/06/11	2	307.00	4	306.00	308.50	-2	7,154	-0.03%
2019/06/10	3	300.33	1	298.00	304.00	2	7,170	0.03%
2019/06/06	3	290.50	1	290.50	290.00	2	7,179	0.03%
2019/06/05	7	300.50	1	302.50	296.00	6	7,180	0.08%
2019/06/03	1	298.50	0	0.00	299.00	1	7,319	0.01%
2019/05/31	3	299.17	4	299.38	305.00	-1	7,381	-0.01%
2019/05/30	5	295.20	4	295.75	292.00	1	7,394	0.01%
2019/05/29	3	289.83	3	294.33	293.00	0	7,504	0.00%
2019/05/27	3	302.50	1	301.00	300.00	2	7,738	0.03%
2019/05/24	0	0.00	2	303.25	300.00	-2	7,834	-0.03%
2019/05/22	1	319.00	0	0.00	309.00	1	7,976	0.01%
2019/05/21	2	309.50	1	298.50	312.50	1	8,000	0.01%
2019/05/20	2	304.50	1	303.00	301.50	1	8,001	0.01%
2019/05/17	9	317.89	3	324.17	310.00	6	8,077	0.07%
2019/05/16	8	324.38	7	326.29	316.00	1	8,134	0.01%
2019/05/15	3	335.00	3	333.67	333.50	0	8,262	0.00%
2019/05/14	2	324.75	1	322.50	331.00	1	8,506	0.01%
2019/05/13	2	332.75	1	334.00	330.00	1	8,614	0.01%
2019/05/10	5	342.00	10	345.40	342.00	-5	8,615	-0.06%
2019/05/09	3	338.00	4	343.50	342.50	-1	8,626	-0.01%
2019/05/08	7	350.21	12	352.13	345.00	-5	8,658	-0.06%
2019/05/07	2	345.75	1	346.00	348.00	1	8,684	0.01%
2019/05/06	3	340.00	1	342.50	338.00	2	8,922	0.02%
2019/05/03	6	351.08	0	0.00	350.50	6	8,966	0.07%
2019/05/02	0	0.00	2	335.50	344.00	-2	9,028	-0.02%
2019/04/30	5	331.90	1	327.50	337.00	4	9,132	0.04%
2019/04/29	4	340.25	5	337.20	332.00	-1	9,224	-0.01%
2019/04/26	2	353.75	0	0.00	350.00	2	9,414	0.02%
2019/04/25	1	348.50	2	357.00	357.00	-1	9,504	-0.01%
2019/04/24	3	353.50	3	362.33	351.50	0	9,552	0.00%
2019/04/23	1	356.00	0	0.00	351.00	1	9,659	0.01%
2019/04/22	3	357.00	3	363.00	350.00	0	9,811	0.00%
2019/04/19	3	356.50	10	357.15	360.00	-7	9,935	-0.07%
2019/04/18	7	354.07	8	356.31	346.00	-1	10,022	-0.01%
2019/04/17	4	344.25	7	346.79	345.00	-3	9,944	-0.03%
2019/04/16	4	342.13	5.1	339.10	339.00	-1.1	9,991	-0.01%
2019/04/15	2	330.50	7	332.21	335.00	-5	10,134	-0.05%
2019/04/12	12	325.83	7	327.00	324.50	5	10,345	0.05%
2019/04/11	14	338.61	6	341.83	335.00	8	10,436	0.08%
2019/04/10	5	344.50	2	344.00	345.00	3	10,425	0.03%
2019/04/09	8	352.75	7	350.50	350.50	1	10,552	0.01%
2019/04/08	5	339.10	2	339.00	340.00	3	10,527	0.03%
2019/04/03	1	333.00	2	328.25	330.50	-1	10,551	-0.01%
2019/04/02	1	331.00	2	332.25	326.00	-1	10,601	-0.01%
2019/04/01	4	322.00	17	325.65	324.00	-13	10,630	-0.12%
2019/03/29	4	299.50	2	301.50	303.00	2	10,399	0.02%
2019/03/28	1	304.00	6	301.83	298.50	-5	10,616	-0.05%
2019/03/27	4	295.88	0	0.00	294.50	4	10,780	0.04%
2019/03/26	3	297.50	1	301.00	299.50	2	10,894	0.02%
2019/03/25	5	295.30	2	296.75	297.00	3	11,040	0.03%
2019/03/22	3	309.67	0	0.00	306.00	3	11,121	0.03%
2019/03/21	3	311.33	4	312.25	308.00	-1	11,260	-0.01%
2019/03/20	9	317.17	6	317.42	313.50	3	11,329	0.03%
2019/03/19	2	309.50	3	308.83	308.50	-1	11,396	-0.01%
2019/03/18	2	303.75	2	304.00	304.00	0	11,462	0.00%
2019/03/15	6	304.25	5	301.40	304.00	1	11,610	0.01%
2019/03/14	9	296.39	3	298.17	293.50	6	11,695	0.05%
2019/03/13	2	305.00	1	300.50	300.50	1	11,873	0.01%
2019/03/12	1.1	315.00	2	311.50	303.50	-1	11,988	-0.01%
2019/03/11	1	311.00	1	312.50	309.50	0	12,113	0.00%
2019/03/08	8	306.81	7	308.14	311.00	1	12,398	0.01%
2019/03/07	10	311.70	4	311.50	306.50	6	12,506	0.05%
2019/03/06	12	328.96	12	324.79	325.00	0	12,647	0.00%
2019/03/05	7	323.36	6	322.58	320.00	1	12,957	0.01%
2019/03/04	5	337.80	3	334.00	325.50	2	13,150	0.02%
2019/02/27	9	332.17	7	332.93	335.00	2	13,118	0.02%
2019/02/26	9	338.83	9	342.22	332.00	0	13,125	0.00%
2019/02/25	15	334.90	29	333.22	331.00	-14	13,139	-0.11%
2019/02/22	9	340.67	8	344.63	337.50	1	13,254	0.01%
2019/02/21	8	343.00	15	342.27	340.00	-7	13,199	-0.05%
2019/02/20	6	354.92	4	353.00	352.00	2	13,176	0.02%
2019/02/19	4	348.50	4	348.88	348.00	0	13,351	0.00%
2019/02/18	3	353.50	4.3	358.51	354.00	-1.3	13,400	-0.01%
2019/02/15	2	342.00	5	347.00	355.00	-3	13,390	-0.02%
2019/02/14	20	346.75	12	351.63	353.00	8	13,391	0.06%
2019/02/13	14.3	332.11	13	335.62	345.00	1.3	13,300	0.01%
2019/02/12	9	309.00	13	308.58	315.50	-4	13,159	-0.03%
2019/02/11	2	295.00	2	295.00	292.00	0	13,198	0.00%
2019/01/30	14	288.04	13	289.50	290.00	1	13,395	0.01%
2019/01/29	3	279.33	1	281.50	282.50	2	13,435	0.01%
2019/01/28	10	295.75	4	294.25	288.00	6	13,513	0.04%
2019/01/25	6	282.83	13	282.65	290.00	-7	13,660	-0.05%
2019/01/24	1	267.50	3	267.00	264.00	-2	13,485	-0.01%
2019/01/23	5	264.40	5	266.80	266.00	0	13,405	0.00%
2019/01/22	5	267.20	4	269.50	269.00	1	13,586	0.01%
2019/01/21	10	268.95	9	267.22	266.50	1	13,651	0.01%
2019/01/18	19	262.29	14	262.64	263.00	5	13,694	0.04%
2019/01/17	7	273.86	8	273.88	272.00	-1	13,546	-0.01%
2019/01/16	13	272.85	14	272.61	273.50	-1	13,588	-0.01%
2019/01/15	15	268.37	11	268.64	271.50	4	13,579	0.03%
2019/01/14	13	273.35	5	274.40	265.50	8	13,566	0.06%
2019/01/11	5	295.20	7	292.43	287.50	-2	13,568	-0.01%
2019/01/10	5	286.60	6	286.00	292.00	-1	13,508	-0.01%
2019/01/09	5	280.10	8	281.44	277.00	-3	13,467	-0.02%
2019/01/08	3	271.00	3	270.00	271.50	0	13,496	0.00%
2019/01/07	4	271.13	9	272.11	273.00	-5	13,563	-0.04%
2019/01/04	23	245.43	26	244.90	256.00	-3	13,583	-0.02%
2019/01/03	30	267.85	26	268.42	252.50	4	13,569	0.03%
2019/01/02	3	278.17	1	281.00	273.00	2	13,637	0.01%
2018/12/28	5	288.10	6	284.50	280.50	-1	13,785	-0.01%
2018/12/27	15	283.03	18	280.39	290.00	-3	13,841	-0.02%
2018/12/26	10	275.85	12	274.25	264.00	-2	13,798	-0.01%
2018/12/25	23	276.72	21	277.36	275.50	2	13,869	0.01%
2018/12/24	7	288.00	5	289.40	290.00	2	13,824	0.01%
2018/12/22	3	291.67	2	294.50	295.00	1	13,767	0.01%
2018/12/21	20	289.50	21	290.45	298.00	-1	13,950	-0.01%
2018/12/20	17	299.21	10	300.35	294.00	7	13,820	0.05%
2018/12/19	5	315.60	3	317.00	313.50	2	13,677	0.01%
2018/12/18	16	322.72	16	321.72	317.50	0	13,885	0.00%
2018/12/17	6	315.67	9	320.33	324.00	-3	13,954	-0.02%
2018/12/14	7	312.86	6	316.08	315.00	1	13,977	0.01%
2018/12/13	5	326.80	5	326.80	328.00	0	13,889	0.00%
2018/12/12	5	327.10	5	329.20	330.00	0	13,877	0.00%
2018/12/11	14	321.64	14	319.04	315.50	0	13,873	0.00%
2018/12/10	7	313.00	8	315.63	316.50	-1	13,931	-0.01%
2018/12/07	7	325.71	5	327.10	323.50	2	13,904	0.01%
2018/12/06	12	335.88	17	325.18	319.50	-5	13,948	-0.04%
2018/12/05	4	347.88	4	349.75	346.00	0	13,847	0.00%
2018/12/04	11	363.36	8	362.00	361.50	3	13,889	0.02%
2018/12/03	11	385.14	14.2	382.78	375.00	-3.2	13,917	-0.02%
2018/11/30	8.2	358.68	10	361.80	366.00	-1.8	13,691	-0.01%
2018/11/29	8	357.06	11	356.59	356.00	-3	13,528	-0.02%
2018/11/28	12	341.17	11	344.00	344.50	1	13,391	0.01%
2018/11/27	8	318.38	10	320.60	334.00	-2	13,129	-0.02%
2018/11/26	3	301.33	4	306.25	304.00	-1	12,935	-0.01%
2018/11/23	11	300.95	6	299.42	295.00	5	12,923	0.04%
2018/11/22	6	308.67	8	305.88	299.50	-2	12,835	-0.02%
2018/11/21	10	306.00	13	304.50	312.00	-3	12,672	-0.02%
2018/11/20	3	295.17	2	293.50	295.50	1	12,488	0.01%
2018/11/19	2	292.75	1	292.50	296.00	1	12,557	0.01%
2018/11/16	15	303.47	14	303.61	292.00	1	12,504	0.01%
2018/11/15	9	299.33	9	299.94	302.00	0	12,368	0.00%
2018/11/14	9	298.17	9	295.11	294.00	0	12,369	0.00%
2018/11/13	6	291.42	5	291.00	294.50	1	12,439	0.01%
2018/11/12	5	293.20	5	294.30	297.00	0	12,329	0.00%
2018/11/09	4	293.50	5	294.80	294.00	-1	12,298	-0.01%
2018/11/08	9	302.44	2	306.00	292.50	7	12,225	0.06%
2018/11/07	15	292.97	11	300.18	296.50	4	12,146	0.03%
2018/11/06	9	284.00	10	284.95	278.00	-1	11,990	-0.01%
2018/11/05	11	287.18	10	289.15	299.00	1	11,952	0.01%
2018/11/02	30	285.87	28	286.50	287.00	2	11,943	0.02%
2018/11/01	1	266.00	2	268.50	270.00	-1	11,716	-0.01%
2018/10/30	3	220.83	1	222.50	223.50	2	11,666	0.02%
2018/10/29	11	212.91	18	206.67	220.50	-7	11,469	-0.06%
2018/10/26	9	211.39	8	209.00	200.50	1	11,380	0.01%
2018/10/25	4	218.00	4	216.00	214.50	0	11,212	0.00%
2018/10/24	14	244.71	13	243.19	238.00	1	11,080	0.01%
2018/10/23	8	248.81	4	246.38	245.50	4	10,927	0.04%
2018/10/22	9	250.28	13	252.58	257.00	-4	10,839	-0.04%
2018/10/19	6	250.17	2	254.00	246.50	4	10,748	0.04%
2018/10/18	4	272.38	4	270.75	265.00	0	10,581	0.00%
2018/10/17	5	264.40	8	266.56	269.50	-3	10,438	-0.03%
2018/10/16	10	268.35	9	268.89	258.50	1	10,298	0.01%
2018/10/15	13	260.73	16	257.94	262.50	-3	10,177	-0.03%
2018/10/12	11	256.14	10	256.35	260.00	1	10,046	0.01%
2018/10/11	11	247.32	28	246.00	246.50	-17	9,807	-0.17%
2018/10/09	18	255.44	17	251.03	267.00	1	9,571	0.01%
2018/10/08	7	261.21	14	255.89	253.00	-7	9,293	-0.08%
2018/10/05	18	282.03	21	283.81	275.00	-3	9,026	-0.03%
2018/10/04	5	311.40	5	309.20	304.50	0	8,783	0.00%
2018/10/03	10	317.20	2	316.00	312.50	8	8,652	0.09%
2018/10/02	16	334.09	16	336.44	333.50	0	8,538	0.00%
2018/10/01	7	335.14	6	338.17	339.00	1	8,544	0.01%
2018/09/28	21	336.93	21	328.29	336.50	0	8,532	0.00%
2018/09/27	18	333.19	16	338.13	320.00	2	8,366	0.02%
2018/09/26	22	342.41	18	341.69	344.00	4	8,331	0.05%
2018/09/25	11	350.82	8	341.38	348.50	3	8,202	0.04%
2018/09/21	4	323.38	16	318.72	331.50	-12	7,889	-0.15%
2018/09/20	3	302.00	2	294.25	301.50	1	7,700	0.01%
2018/09/19	6	298.50	4	298.00	291.50	2	7,583	0.03%
2018/09/18	4	293.13	3	294.33	291.50	1	7,552	0.01%
2018/09/17	12	308.58	5	309.00	306.00	7	7,493	0.09%
2018/09/14	7	301.71	15	307.73	314.00	-8	7,337	-0.11%
2018/09/13	4	296.75	4	292.75	285.50	0	7,191	0.00%
2018/09/12	5	297.90	5	299.20	294.00	0	7,042	0.00%
2018/09/11	7	313.64	9	309.72	314.50	-2	6,854	-0.03%
2018/09/10	158	318.09	155	301.72	301.00	3	6,685	0.04%	大買/大賣/
2018/09/07	18	347.92	9	350.67	334.00	9	6,490	0.14%
2018/09/06	10	362.35	10	363.40	364.50	0	6,290	0.00%
2018/09/05	4	356.88	3	357.17	352.00	1	6,239	0.02%
2018/09/04	10	348.95	23	351.48	354.00	-13	6,213	-0.21%
2018/09/03	58	354.49	51	370.25	355.00	7	6,117	0.11%
2018/08/31	18	392.00	1	392.50	392.00	17	6,010	0.28%
2018/08/30	4	407.00	40	405.44	405.50	-36	5,953	-0.60%
2018/08/29	34	388.60	4	384.75	394.00	30	5,874	0.51%
2018/08/28	3	384.17	2	384.75	384.00	1	5,878	0.02%
2018/08/27	8	382.94	10	382.80	389.00	-2	5,845	-0.03%
2018/08/24	7	369.50	5	372.20	368.00	2	5,848	0.03%
2018/08/23	4	386.88	3	385.00	387.50	1	5,850	0.02%
2018/08/22	11	387.05	10	384.55	382.00	1	5,934	0.02%
2018/08/21	9	384.72	9	388.22	393.00	0	5,884	0.00%
2018/08/20	80	373.18	203	363.25	366.00	-123	5,792	-2.12%	大賣/鉅額交易
2018/08/17	15	403.47	12	404.92	393.50	3	5,632	0.05%
2018/08/16	14	388.68	3	401.00	409.50	11	5,620	0.20%
2018/08/15	36	403.81	6	402.67	399.50	30	5,601	0.54%
2018/08/14	32	396.06	31	405.06	419.00	1	5,582	0.02%
2018/08/13	3	417.67	4	418.25	404.50	-1	5,472	-0.02%
2018/08/10	41	442.26	40	446.11	449.00	1	5,458	0.02%
2018/08/09	117	448.59	26	458.08	438.00	91	5,486	1.66%	大買/
2018/08/08	38	486.46	102	477.87	464.50	-64	5,522	-1.16%	大賣/
2018/08/07	1	501.00	1	505.00	505.00	0	5,553	0.00%
2018/08/06	3	480.00	6	482.42	485.50	-3	5,681	-0.05%
2018/08/03	104	468.54	23	474.07	475.00	81	5,806	1.40%	大買/
2018/08/02	4	471.38	4	475.50	479.00	0	5,715	0.00%
2018/08/01	16	499.88	16	501.13	504.00	0	5,685	0.00%
2018/07/31	1	516.00	0	0.00	517.00	1	5,673	0.02%
2018/07/30	1	525.00	0	0.00	523.00	1	5,675	0.02%
2018/07/27	1	532.00	2	535.00	541.00	-1	5,696	-0.02%
2018/07/26	4	540.50	4	539.00	536.00	0	5,742	0.00%
2018/07/24	0	0.00	1	509.00	513.00	-1	5,654	-0.02%
2018/07/23	2	503.00	1	504.00	498.00	1	5,649	0.02%
2018/07/20	4	533.25	2	539.00	511.00	2	5,609	0.04%
2018/07/19	4	523.75	5	526.80	534.00	-1	5,531	-0.02%
2018/07/18	0	0.00	1	511.00	504.00	-1	5,504	-0.02%
2018/07/16	1	517.04	1	526.00	520.00	0	5,490	0.00%
2018/07/11	1	514.00	0	0.00	514.00	1	5,616	0.02%
2018/07/10	4	521.25	4	523.75	521.00	0	5,676	0.00%
2018/07/09	5	511.80	4	516.00	513.00	1	5,778	0.02%
2018/07/06	2	481.50	3	478.50	493.50	-1	5,705	-0.02%
2018/07/04	4	463.13	2	462.25	455.00	2	5,605	0.04%
2018/07/03	0	0.00	10	489.00	485.50	-10	5,552	-0.18%
2018/07/02	80	501.60	30	491.78	482.00	50	5,554	0.90%
2018/06/29	19	501.11	11	500.55	507.00	8	5,526	0.14%
2018/06/28	1	505.00	1	517.00	505.00	0	5,486	0.00%
2018/06/27	0	0.00	1	516.00	528.00	-1	5,472	-0.02%
2018/06/25	1	490.00	2	489.75	490.50	-1	5,367	-0.02%
2018/06/21	1	514.00	2	507.00	514.00	-1	5,355	-0.02%
2018/06/19	2	511.50	1	505.00	505.00	1	5,417	0.02%
2018/06/15	2	523.50	1	533.00	519.00	1	5,434	0.02%
2018/06/14	0	0.00	1	525.00	529.00	-1	5,431	-0.02%
2018/06/13	2	519.50	0	0.00	516.00	2	5,460	0.04%
2018/06/11	0	0.00	1	554.00	551.00	-1	5,489	-0.02%
2018/06/08	1	536.00	1	543.00	542.00	0	5,448	0.00%
2018/06/06	0	0.00	1	572.00	567.00	-1	5,440	-0.02%
2018/06/05	14	563.86	3	556.00	560.00	11	5,434	0.20%
2018/06/04	1	564.00	6	566.83	564.00	-5	5,369	-0.09%
2018/06/01	1	573.00	1	578.00	571.00	0	5,380	0.00%
2018/05/31	0	0.00	5	625.00	593.00	-5	5,309	-0.09%
2018/05/30	3	596.00	3	601.00	621.00	0	5,183	0.00%
2018/05/29	1	585.00	7	579.71	584.00	-6	5,073	-0.12%
2018/05/25	1	560.00	3	555.33	568.00	-2	4,972	-0.04%
2018/05/24	5	539.20	3	535.33	544.00	2	4,904	0.04%
2018/05/23	18	543.94	1	527.00	538.00	17	4,852	0.35%
2018/05/22	2	548.50	1	560.00	542.00	1	4,766	0.02%
2018/05/21	1	567.00	1	562.00	561.00	0	4,740	0.00%
2018/05/18	2	556.50	3	558.33	561.00	-1	4,711	-0.02%
2018/05/17	3	588.00	20	564.70	560.00	-17	4,688	-0.36%
2018/05/16	12	609.08	9	603.89	580.00	3	4,606	0.07%
2018/05/15	9	584.89	6	587.17	580.00	3	4,474	0.07%
2018/05/14	2	560.50	7	554.71	583.00	-5	4,405	-0.11%
2018/05/11	10	526.80	25	524.92	530.00	-15	4,252	-0.35%
2018/05/09	6	516.67	16	513.00	500.00	-10	4,106	-0.24%
2018/05/08	1	499.00	10	500.90	497.00	-9	4,061	-0.22%
2018/05/07	10	483.75	3	484.00	490.50	7	4,035	0.17%
2018/05/04	10	477.05	0	0.00	474.00	10	4,039	0.25%
2018/05/03	2	512.50	3	506.33	491.00	-1	4,058	-0.02%
2018/05/02	2	491.50	13	489.12	492.50	-11	4,034	-0.27%
2018/04/30	13	482.88	0	0.00	483.00	13	4,050	0.32%
2018/04/27	2	485.50	7	489.29	488.00	-5	4,112	-0.12%
2018/04/26	30	482.80	7	479.93	477.50	23	4,229	0.54%
2018/04/25	2	474.75	1	476.00	475.50	1	4,248	0.02%
2018/04/24	1	475.00	5	483.60	475.00	-4	4,281	-0.09%
2018/04/20	1	516.00	0	0.00	508.00	1	4,268	0.02%
2018/04/19	16	539.88	5	531.80	523.00	11	4,248	0.26%
2018/04/18	6	515.50	53	508.68	520.00	-47	4,163	-1.13%
2018/04/17	6	513.83	8	511.38	505.00	-2	4,186	-0.05%
2018/04/16	7	506.29	7	508.86	519.00	0	4,225	0.00%
2018/04/13	7	497.29	8	498.99	493.00	-1	4,196	-0.02%
2018/04/12	0	0.00	3	472.00	475.00	-3	4,055	-0.07%
2018/04/11	2	465.25	1	465.00	465.00	1	4,120	0.02%
2018/04/10	3	470.67	1	458.50	458.50	2	4,164	0.05%
2018/04/09	2	469.00	8	466.06	472.00	-6	4,251	-0.14%
2018/04/03	2	458.75	23	456.24	464.00	-21	4,209	-0.50%
2018/04/02	1	445.00	1	451.00	449.50	0	4,213	0.00%
2018/03/31	2	457.50	3	458.17	455.00	-1	4,237	-0.02%
2018/03/30	4	469.75	3	470.67	470.00	1	4,282	0.02%
2018/03/29	1	468.50	15	466.73	463.50	-14	4,333	-0.32%
2018/03/28	3	462.83	25	464.30	464.00	-22	4,310	-0.51%
2018/03/27	4	468.25	3	469.17	472.00	1	4,289	0.02%
2018/03/26	0	0.00	13	451.00	452.00	-13	4,301	-0.30%
2018/03/23	3	454.67	46	450.43	443.50	-43	4,316	-1.00%
2018/03/22	7	475.64	8	473.56	469.00	-1	4,303	-0.02%
2018/03/21	3	464.67	1	465.50	459.50	2	4,226	0.05%
2018/03/19	11	455.05	3	471.83	449.50	8	4,232	0.19%
2018/03/16	3	457.67	7	459.93	460.00	-4	4,192	-0.10%
2018/03/15	3	439.33	0	0.00	443.00	3	4,104	0.07%
2018/03/14	15	440.33	0	0.00	441.50	15	4,184	0.36%
2018/03/13	1	445.00	1	451.00	443.00	0	4,320	0.00%
2018/03/12	2	442.00	5	436.60	440.00	-3	4,373	-0.07%
2018/03/09	4	433.50	0	0.00	426.50	4	4,372	0.09%
2018/03/08	3	426.83	1	427.00	425.50	2	4,415	0.05%
2018/03/07	5	428.00	39	426.94	422.50	-34	4,473	-0.76%
2018/03/06	4	414.25	2	416.00	417.00	2	4,507	0.04%
2018/03/05	8	404.13	1	408.00	402.00	7	4,602	0.15%
2018/03/02	25	410.68	2	411.25	409.00	23	4,618	0.50%
2018/03/01	7	419.71	2	420.00	421.50	5	4,643	0.11%
2018/02/27	16	421.88	1	419.00	426.00	15	4,686	0.32%
2018/02/26	2	422.50	2	420.00	419.00	0	4,705	0.00%
2018/02/23	0	0.00	2	430.75	420.00	-2	4,754	-0.04%
2018/02/22	1	416.00	0	0.00	424.00	1	4,884	0.02%
2018/02/21	52	425.55	2	425.75	421.00	50	5,035	0.99%
2018/02/12	5	409.00	2	407.75	405.50	3	5,021	0.06%
2018/02/09	5	393.80	8	395.63	402.00	-3	5,047	-0.06%
2018/02/08	3	423.67	2	411.75	415.00	1	5,024	0.02%
2018/02/07	4	422.00	3	426.67	433.00	1	5,016	0.02%
2018/02/06	3	407.00	63	411.80	394.00	-60	5,086	-1.18%
2018/02/05	0	0.00	7	433.21	437.00	-7	5,229	-0.13%
2018/02/02	2	443.75	2	445.00	445.00	0	5,378	0.00%
2018/02/01	0	0.00	1	450.00	451.00	-1	5,463	-0.02%
2018/01/31	3	438.50	2	443.50	446.00	1	5,546	0.02%
2018/01/30	3	442.00	3	442.00	440.50	0	5,568	0.00%
2018/01/26	1	457.00	2	448.50	438.00	-1	5,604	-0.02%
2018/01/25	1	450.00	0	0.00	452.50	1	5,576	0.02%
2018/01/24	1	472.00	1	474.00	468.50	0	5,552	0.00%
2018/01/23	7	473.50	7	473.64	467.50	0	5,557	0.00%
2018/01/22	4	472.39	4	478.37	479.00	0	5,541	0.00%
2018/01/18	4	438.50	5	441.90	439.00	-1	5,512	-0.02%
2018/01/15	1	428.00	0	0.00	432.00	1	5,556	0.02%
2018/01/11	1	412.00	3	424.67	431.50	-2	5,738	-0.03%
2018/01/10	5	423.80	1.8	426.76	417.00	3.2	5,738	0.06%
2018/01/09	3	445.33	4	442.25	445.50	-1	5,716	-0.02%
2018/01/05	2	435.75	2	436.25	433.50	0	5,733	0.00%
2018/01/04	0	0.00	3	432.14	430.00	-3	5,747	-0.05%
2018/01/03	7	427.43	6	428.00	429.00	1	5,736	0.02%
2018/01/02	1	396.50	0	0.00	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－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

亞東券商分點個股進出
亞東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

亞東 券商分點個股進出 亞東 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

亞東券商分點個股進出
亞東券商分點全部個股操作績效/獲利分析