環球晶 (6488)-統一-中壢券商分點個股進出

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
532
漲跌
▲2
漲幅
+0.38%
成交量
2,189張
產業
上櫃半導體類股
1305人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

環球晶 (6488)籌碼相關－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢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
2024/06/17	0	528.71	1	534.00	530.00	-1	2,136	-0.05%
2024/06/14	24	530.54	0	0.00	534.00	24	2,162	1.11%
2024/06/13	0	539.00	1.1	546.74	543.00	-1.1	2,133	-0.05%
2024/06/12	3	542.00	0	0.00	543.00	3	2,156	0.14%
2024/06/11	2	534.50	0	0.00	535.00	2	2,173	0.09%
2024/06/07	0	0.00	5.2	540.59	542.00	-5.2	2,193	-0.24%
2024/06/06	0	533.00	2	535.00	533.00	-2	2,190	-0.09%
2024/06/05	3	529.00	1	531.00	529.00	2	2,203	0.09%
2024/06/04	0	0.00	2	539.00	533.00	-2	2,306	-0.09%
2024/06/03	0	0.00	3.4	533.47	534.00	-3.4	2,321	-0.15%
2024/05/31	0	525.00	0	0.00	527.00	0	2,311	0.00%
2024/05/30	0.1	522.54	0	0.00	521.00	0.1	2,287	0.01%
2024/05/29	0.2	529.18	1	530.00	527.00	-0.8	2,295	-0.04%
2024/05/28	2.1	529.02	1	530.00	530.00	1.1	2,300	0.05%
2024/05/27	1	525.00	1	527.00	526.00	0	2,322	0.00%
2024/05/24	1	515.00	1	520.00	525.00	0	2,337	0.00%
2024/05/23	1	518.00	1	518.00	520.00	0	2,336	0.00%
2024/05/21	2	514.00	0	0.00	517.00	2	2,340	0.09%
2024/05/20	0	0.00	1	522.00	524.00	-1	2,339	-0.04%
2024/05/17	1	519.00	1	518.99	519.00	0	2,341	0.00%
2024/05/16	1	514.00	0	0.00	517.00	1	2,341	0.04%
2024/05/15	1	513.99	0	0.00	513.00	1	2,356	0.04%
2024/05/14	1	511.00	0	0.00	513.00	1	2,410	0.04%
2024/05/09	1.4	508.45	0	0.00	504.00	1.4	2,383	0.06%
2024/05/08	3.4	516.44	0	0.00	512.00	3.4	2,359	0.14%
2024/05/07	3	522.67	11	523.36	527.00	-8	2,318	-0.35%
2024/05/06	2	527.00	1	530.00	529.00	1	2,289	0.04%
2024/05/03	8	520.25	1	519.00	520.00	7	2,218	0.32%
2024/05/02	0	515.91	0	0.00	514.00	0	2,206	0.00%
2024/04/30	1	521.06	1	524.00	522.00	0	2,189	0.00%
2024/04/29	1	515.00	0	0.00	518.00	1	2,193	0.05%
2024/04/25	1.2	509.17	3	513.67	507.00	-1.8	2,201	-0.08%
2024/04/24	1	516.00	0	0.00	525.00	1	2,208	0.05%
2024/04/23	1.3	506.77	0	0.00	504.00	1.3	2,218	0.06%
2024/04/22	2.3	509.43	5	514.60	503.00	-2.7	2,215	-0.12%
2024/04/19	3.5	527.80	10	528.00	520.00	-6.5	2,190	-0.30%
2024/04/18	2.3	547.39	0	552.00	547.00	2.3	2,135	0.11%
2024/04/17	1	545.00	0	0.00	544.00	1	2,128	0.05%
2024/04/16	2.2	536.82	2	540.00	535.00	0.2	2,109	0.01%
2024/04/15	0	0.00	0	552.50	545.00	0	2,076	0.00%
2024/04/12	0.1	551.82	1	556.00	545.00	-0.9	2,053	-0.05%
2024/04/11	4.2	546.67	0	0.00	545.00	4.2	2,023	0.21%
2024/04/08	1	547.00	0	550.00	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	2	560.00	0	0.00	558.00	2	2,034	0.10%
2024/04/01	2	561.52	0	0.00	563.00	2	2,051	0.10%
2024/03/29	5	569.99	6	574.49	580.00	-1	2,023	-0.05%
2024/03/28	1	555.00	1.2	553.83	555.00	-0.2	1,949	-0.01%
2024/03/27	6.2	546.87	1	548.00	548.00	5.2	1,912	0.27%
2024/03/26	5.1	567.81	0	0.00	565.00	5.1	1,809	0.28%
2024/03/25	0	586.00	0	0.00	582.00	0	1,778	0.00%
2024/03/22	0	599.33	0	0.00	592.00	0	1,772	0.00%
2024/03/21	2	605.50	1	605.02	607.00	1	1,757	0.06%
2024/03/20	0	593.00	1	598.02	594.00	-1	1,768	-0.06%
2024/03/19	1	577.00	1	592.00	593.00	0	1,744	0.00%
2024/03/15	2	572.04	0	0.00	576.00	2	1,790	0.11%
2024/03/14	0	594.00	1	588.00	592.00	-1	1,753	-0.06%
2024/03/08	12	626.83	3	618.00	606.00	9	1,720	0.52%
2024/03/07	3	593.67	7.2	591.09	596.00	-4.2	1,631	-0.26%
2024/03/06	1	570.00	0	0.00	576.00	1	1,599	0.06%
2024/03/05	1	573.00	3	579.33	575.00	-2	1,628	-0.12%
2024/03/04	0	570.00	2	570.00	572.00	-2	1,665	-0.12%
2024/02/29	2	558.01	0	0.00	558.00	2	1,719	0.12%
2024/02/27	3	559.68	0.2	566.00	555.00	2.8	1,691	0.17%
2024/02/26	0	0.00	0	577.00	575.00	0	1,691	0.00%
2024/02/23	4	575.00	0	0.00	568.00	4	1,688	0.24%
2024/02/22	0	0.00	1	575.00	575.00	-1	1,685	-0.06%
2024/02/21	2	560.53	0	0.00	562.00	2	1,683	0.12%
2024/02/20	1	560.00	0	0.00	560.00	1	1,680	0.06%
2024/02/15	4	557.98	0	0.00	555.00	4	1,696	0.24%
2024/01/31	0	583.00	0	0.00	579.00	0	1,705	0.00%
2024/01/24	0	0.00	1	596.00	592.00	-1	1,843	-0.05%
2024/01/23	2	592.00	4	592.50	597.00	-2	1,844	-0.11%
2024/01/22	0	0.00	1	587.00	589.00	-1	1,831	-0.05%
2024/01/19	0	573.00	0	0.00	582.00	0	1,830	0.00%
2024/01/17	4	575.00	0	0.00	577.00	4	1,797	0.22%
2024/01/16	2	591.50	0	0.00	591.00	2	1,767	0.11%
2024/01/12	1	592.00	0	0.00	598.00	1	1,745	0.06%
2024/01/11	0	0.00	2	595.00	601.00	-2	1,737	-0.12%
2024/01/08	1	588.00	0	0.00	586.00	1	1,727	0.06%
2024/01/05	0	0.00	0	590.00	584.00	0	1,726	0.00%
2024/01/04	0	0.00	0.2	580.00	579.00	-0.2	1,719	-0.01%
2024/01/03	2	569.51	0	0.00	573.00	2	1,725	0.12%
2023/12/29	1	586.00	0	0.00	587.00	1	1,674	0.06%
2023/12/28	0	590.00	0	0.00	588.00	0	1,668	0.00%
2023/12/27	0	601.25	6	599.50	598.00	-6	1,629	-0.37%
2023/12/22	0	0.00	1	606.00	612.00	-1	1,587	-0.06%
2023/12/21	0	0.00	0	614.00	614.00	0	1,576	0.00%
2023/12/19	0	617.00	2	613.50	615.00	-2	1,553	-0.13%
2023/12/18	1	628.00	4	620.75	626.00	-3	1,534	-0.20%
2023/12/15	3	628.00	3	624.69	628.00	0	1,520	0.00%
2023/12/12	1	612.00	2	618.50	622.00	-1	1,439	-0.07%
2023/12/11	0	0.00	1	585.00	589.00	-1	1,389	-0.07%
2023/12/08	1	578.00	0.1	585.36	579.00	0.9	1,389	0.06%
2023/12/07	0	575.00	0	0.00	575.00	0	1,380	0.00%
2023/12/05	0	0.00	0.1	588.42	594.00	-0.1	1,361	-0.01%
2023/12/04	0	0.00	0	585.50	589.00	0	1,333	0.00%
2023/11/30	0	0.00	0	588.00	584.00	0	1,291	0.00%
2023/11/28	1	558.00	6.3	563.43	580.00	-5.3	1,217	-0.43%
2023/11/27	2	536.50	0	0.00	537.00	2	1,148	0.17%
2023/11/24	1	535.00	0	0.00	535.00	1	1,140	0.09%
2023/11/22	0	525.00	0	525.00	525.00	0	1,130	0.00%
2023/11/21	0	0.00	1	531.00	532.00	-1	1,120	-0.09%
2023/11/20	0	525.00	0	526.00	526.00	0	1,126	0.00%
2023/11/17	0	0.00	1	532.00	532.00	-1	1,131	-0.09%
2023/11/15	2	532.00	1	532.00	532.00	1	1,113	0.09%
2023/11/13	1	524.00	4.1	521.99	522.00	-3.1	1,087	-0.28%
2023/11/09	1	506.01	3	510.33	514.00	-2	1,090	-0.18%
2023/11/08	0	0.00	1	513.00	512.00	-1	1,091	-0.09%
2023/11/07	0	0.00	0.1	517.65	521.00	-0.1	1,048	-0.01%
2023/11/06	0	517.00	1	520.96	520.00	-1	1,042	-0.09%
2023/11/03	0	0.00	3	509.67	510.00	-3	1,007	-0.30%
2023/11/02	3	500.50	5	506.00	506.00	-2	1,005	-0.20%
2023/11/01	0	0.00	5.6	490.99	499.50	-5.6	989	-0.57%
2023/10/27	0	0.00	1	473.00	470.00	-1	1,007	-0.10%
2023/10/20	0	0.00	3	479.33	480.00	-3	1,069	-0.28%
2023/10/16	1	478.00	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0	479.00	1	480.00	481.00	-1	1,171	-0.08%
2023/10/12	1	474.00	1	481.00	481.00	0	1,194	0.00%
2023/10/11	0	0.00	0.6	470.02	471.50	-0.6	1,224	-0.05%
2023/10/04	1.2	453.78	0	0.00	453.50	1.2	1,285	0.09%
2023/10/03	1	461.50	1	462.50	462.00	0	1,280	0.00%
2023/10/02	2	460.50	0	0.00	463.00	2	1,292	0.15%
2023/09/28	3.2	460.31	1	453.58	453.50	2.2	1,294	0.17%
2023/09/27	1.2	462.93	0	0.00	462.00	1.2	1,285	0.09%
2023/09/22	0	0.00	5	469.20	474.50	-5	1,290	-0.39%
2023/09/21	0	0.00	1	474.00	468.50	-1	1,285	-0.08%
2023/09/15	4	481.00	0	0.00	483.00	4	1,319	0.30%
2023/09/14	0	0.00	0.3	472.86	478.50	-0.3	1,303	-0.02%
2023/09/13	0.2	461.79	1	461.00	461.00	-0.8	1,287	-0.06%
2023/09/11	0	0.00	0	465.00	462.50	0	1,286	0.00%
2023/09/08	1	461.52	0	0.00	459.00	1	1,289	0.08%
2023/09/07	0	0.00	0.2	474.50	468.00	-0.2	1,303	-0.02%
2023/09/05	0	472.00	0	476.00	475.50	0	1,307	0.00%
2023/08/31	0	464.00	0	0.00	459.00	0	1,325	0.00%
2023/08/30	0	465.00	0	0.00	463.50	0	1,321	0.00%
2023/08/29	1	466.00	0	0.00	461.50	1	1,329	0.08%
2023/08/25	3	455.67	0	0.00	454.50	3	1,325	0.23%
2023/08/24	3.1	461.74	0	0.00	461.00	3.1	1,337	0.23%
2023/08/23	0.3	456.61	0	0.00	460.00	0.3	1,364	0.02%
2023/08/22	0.2	449.55	0	0.00	447.50	0.2	1,385	0.02%
2023/08/21	0	451.86	0	0.00	447.00	0	1,398	0.00%
2023/08/18	1	455.00	0	0.00	456.00	1	1,396	0.07%
2023/08/17	1.1	452.56	1	456.50	457.50	0.1	1,405	0.00%
2023/08/16	3.1	448.32	3	455.50	451.00	0.1	1,404	0.01%
2023/08/15	0.1	465.50	0	0.00	458.00	0.1	1,403	0.01%
2023/08/14	1	466.02	0	0.00	463.50	1	1,414	0.07%
2023/08/11	1	473.00	0	0.00	472.50	1	1,414	0.07%
2023/08/10	1.1	472.83	0	0.00	472.00	1.1	1,428	0.08%
2023/08/09	0	481.00	0	0.00	479.00	0	1,421	0.00%
2023/08/08	5.1	482.55	1	481.07	481.00	4.1	1,423	0.29%
2023/08/07	0	497.00	5	495.00	495.00	-5	1,406	-0.35%
2023/08/04	2	503.50	0	0.00	501.00	2	1,408	0.14%
2023/08/02	2.1	499.71	0	0.00	499.00	2.1	1,403	0.15%
2023/08/01	1.1	511.34	0	0.00	512.00	1.1	1,369	0.08%
2023/07/31	0.1	516.24	0	0.00	514.00	0.1	1,359	0.01%
2023/07/28	0	517.00	2	517.50	519.00	-2	1,357	-0.15%
2023/07/26	0	509.00	1	506.00	506.00	-1	1,391	-0.07%
2023/07/24	0	0.00	1	508.00	508.00	-1	1,366	-0.07%
2023/07/21	0	512.00	1	511.00	511.00	-1	1,369	-0.07%
2023/07/19	2	526.50	1	517.00	517.00	1	1,359	0.07%
2023/07/14	0	0.00	4	525.25	532.00	-4	1,315	-0.30%
2023/07/13	0	0.00	1	522.00	514.00	-1	1,286	-0.08%
2023/07/12	1.3	515.53	2	509.51	515.00	-0.7	1,264	-0.06%
2023/07/11	0	0.00	1.1	497.05	495.50	-1.1	1,228	-0.09%
2023/07/10	0	0.00	2	493.25	490.00	-2	1,249	-0.16%
2023/07/07	1.1	490.55	0	0.00	491.00	1.1	1,255	0.09%
2023/07/06	0	0.00	0	498.50	493.50	0	1,253	0.00%
2023/07/05	2	500.25	0	0.00	500.00	2	1,266	0.16%
2023/07/04	0	0.00	11	503.64	503.00	-11	1,266	-0.87%
2023/07/03	2	498.75	0	0.00	498.00	2	1,267	0.16%
2023/06/30	0.1	501.00	1.1	499.09	497.00	-1	1,292	-0.08%
2023/06/28	0.1	492.61	0.1	498.00	491.00	0	1,313	0.00%
2023/06/26	10.1	493.01	0	0.00	491.50	10.1	1,335	0.75%
2023/06/21	1.3	498.36	1	497.00	493.50	0.3	1,335	0.02%
2023/06/20	0.1	510.00	2	509.00	507.00	-1.9	1,331	-0.14%
2023/06/19	0.1	514.00	0	0.00	511.00	0.1	1,367	0.01%
2023/06/16	0.1	513.00	0	0.00	513.00	0.1	1,372	0.00%
2023/06/13	0.2	518.00	0	517.00	518.00	0.2	1,462	0.01%
2023/06/12	0.1	509.00	0	0.00	509.00	0.1	1,466	0.00%
2023/06/08	0.1	510.00	0.1	508.00	507.00	-0.1	1,496	0.00%
2023/06/07	0.2	510.00	0	0.00	514.00	0.2	1,504	0.01%
2023/06/02	1	506.00	0	0.00	505.00	1	1,531	0.07%
2023/06/01	0	0.00	1	504.00	504.00	-1	1,540	-0.06%
2023/05/30	0	0.00	1.1	509.00	509.00	-1.1	1,566	-0.07%
2023/05/29	0	0.00	0.1	510.00	507.00	-0.1	1,584	-0.01%
2023/05/25	2	488.75	1	491.00	491.50	1	1,559	0.06%
2023/05/23	0	0.00	0	490.50	491.00	0	1,569	0.00%
2023/05/22	2	484.25	0	0.00	482.00	2	1,564	0.13%
2023/05/19	1	487.00	0.5	485.00	484.50	0.5	1,568	0.03%
2023/05/18	0	0.00	1	483.50	484.50	-1	1,564	-0.06%
2023/05/12	0	0.00	2	465.00	464.00	-2	1,595	-0.13%
2023/05/11	1	470.00	0	0.00	466.50	1	1,594	0.06%
2023/05/09	0	0.00	1	477.00	477.00	-1	1,620	-0.06%
2023/05/08	1	481.00	0	0.00	479.50	1	1,648	0.06%
2023/05/03	2.3	477.02	3	474.83	472.50	-0.7	1,713	-0.04%
2023/05/02	0	0.00	1	488.00	491.00	-1	1,702	-0.06%
2023/04/27	0	0.00	0.1	483.00	482.00	-0.1	1,788	-0.01%
2023/04/25	1	478.50	1	485.00	478.50	0	1,846	0.00%
2023/04/24	0	0.00	1	477.00	477.00	-1	1,855	-0.05%
2023/04/20	0.1	483.00	1	481.00	482.00	-0.9	1,892	-0.05%
2023/04/19	1	484.53	2	493.50	481.00	-1	1,930	-0.05%
2023/04/18	1	501.00	1	497.50	497.50	0	1,898	0.00%
2023/04/17	1	509.00	2	507.00	507.00	-1	1,900	-0.05%
2023/04/14	1	516.00	0	0.00	514.00	1	1,911	0.05%
2023/04/13	1	514.00	1	510.00	517.00	0	1,919	0.00%
2023/04/12	0	517.00	0	0.00	518.00	0	1,901	0.00%
2023/04/10	0	0.00	2	522.00	519.00	-2	1,914	-0.10%
2023/03/31	5	520.00	0	0.00	518.00	5	1,918	0.26%
2023/03/29	0	0.00	6	511.33	511.00	-6	1,915	-0.31%
2023/03/28	1	521.00	0	0.00	517.00	1	1,917	0.05%
2023/03/24	10	528.00	0	525.00	525.00	10	1,921	0.52%
2023/03/23	0	0.00	1	525.93	526.00	-1	1,916	-0.05%
2023/03/22	3	520.67	2	522.50	523.00	1	1,904	0.05%
2023/03/21	0	0.00	0.1	508.00	509.00	-0.1	1,883	-0.01%
2023/03/20	1	505.00	1	505.00	506.00	0	1,889	0.00%
2023/03/17	2	499.50	0	0.00	502.00	2	1,896	0.11%
2023/03/16	2.1	498.24	2.1	494.76	505.00	0	1,864	0.00%
2023/03/15	2	494.25	2	492.50	487.50	0	1,844	0.00%
2023/03/14	1	490.02	1	488.50	488.50	0	1,835	0.00%
2023/03/13	0.1	498.48	0	0.00	497.00	0.1	1,835	0.01%
2023/03/10	1	505.00	0.1	506.00	504.00	1	1,829	0.05%
2023/03/09	0	0.00	1	514.00	514.00	-1	1,864	-0.05%
2023/03/08	2	511.50	0	0.00	517.00	2	1,879	0.11%
2023/03/07	2	518.50	0.1	517.00	515.00	2	1,900	0.10%
2023/03/06	1.1	509.27	0	0.00	510.00	1.1	1,897	0.06%
2023/03/01	3	507.00	0	0.00	512.00	3	1,982	0.15%
2023/02/24	1	512.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	0	0.00	1	519.01	525.00	-1	1,983	-0.05%
2023/02/22	1	510.00	0	0.00	511.00	1	2,040	0.05%
2023/02/21	1	520.00	1	523.00	523.00	0	2,073	0.00%
2023/02/20	1	521.00	0	0.00	521.00	1	2,164	0.05%
2023/02/17	1	514.00	1	519.00	517.00	0	2,283	0.00%
2023/02/16	0	0.00	1	520.00	519.00	-1	2,347	-0.04%
2023/02/15	1	516.00	1	518.00	513.00	0	2,482	0.00%
2023/02/13	2	520.50	1	528.00	523.00	1	2,613	0.04%
2023/02/10	1	531.00	1	531.00	531.00	0	2,653	0.00%
2023/02/09	1	540.00	1	541.00	543.00	0	2,682	0.00%
2023/02/08	2	540.50	0	539.00	540.00	2	2,716	0.07%
2023/02/07	1	525.00	0	0.00	526.00	1	2,755	0.04%
2023/02/06	0	521.00	0	0.00	524.00	0	2,853	0.00%
2023/02/03	0	0.00	1	542.00	542.00	-1	2,857	-0.03%
2023/02/02	1	537.00	0	0.00	547.00	1	2,880	0.03%
2023/02/01	3	523.00	1	524.00	527.00	2	2,873	0.07%
2023/01/31	2	523.00	1	523.00	523.00	1	2,892	0.03%
2023/01/30	0	0.00	1.1	524.82	530.00	-1.1	2,883	-0.04%
2023/01/17	2	489.50	1	493.00	493.00	1	2,823	0.04%
2023/01/16	0	0.00	3	490.83	493.50	-3	2,834	-0.11%
2023/01/13	0	0.00	2	486.00	486.00	-2	2,810	-0.07%
2023/01/12	0	0.00	1	479.00	481.00	-1	2,796	-0.04%
2023/01/11	1	475.50	0	0.00	477.00	1	2,791	0.04%
2023/01/10	0	0.00	3	469.67	470.00	-3	2,790	-0.11%
2023/01/09	3	461.83	3	459.00	468.00	0	2,799	0.00%
2023/01/06	2	443.50	0	0.00	445.00	2	2,772	0.07%
2023/01/04	1	443.50	0	0.00	443.00	1	2,809	0.04%
2022/12/27	0	0.00	1	440.51	440.00	-1	2,910	-0.03%
2022/12/23	1	436.51	0	0.00	435.50	1	2,979	0.03%
2022/12/20	0	0.00	1	443.50	443.50	-1	3,051	-0.03%
2022/12/16	2	461.00	1	455.50	455.50	1	3,084	0.03%
2022/12/13	1	461.50	1	456.00	454.50	0	3,089	0.00%
2022/12/07	1	462.00	0	0.00	462.00	1	3,132	0.03%
2022/12/06	1	485.00	4	477.38	476.50	-3	3,112	-0.10%
2022/12/05	2	492.25	0	0.00	485.50	2	3,110	0.06%
2022/12/01	0.1	485.00	0	488.00	486.00	0.1	3,123	0.00%
2022/11/30	1	467.00	0	0.00	470.00	1	3,087	0.03%
2022/11/29	5	465.60	3	465.50	465.00	2	3,087	0.06%
2022/11/28	0	474.50	0	0.00	472.00	0	3,071	0.00%
2022/11/25	0	0.00	2	480.00	480.00	-2	3,082	-0.06%
2022/11/24	2	482.75	2.1	484.75	484.50	-0.1	3,066	0.00%
2022/11/23	3	474.15	2	467.25	466.00	1	3,034	0.03%
2022/11/22	2	469.50	2	473.50	476.50	0	3,032	0.00%
2022/11/18	1	475.50	1	476.50	476.00	0	3,014	0.00%
2022/11/17	5	485.70	1	484.50	486.00	4	2,952	0.14%
2022/11/15	1	479.00	2	486.75	499.00	-1	2,841	-0.04%
2022/11/14	2	463.00	1	463.00	463.50	1	2,743	0.04%
2022/11/11	1.1	447.09	3.1	456.20	460.00	-2	2,687	-0.07%
2022/11/10	2	416.25	11.1	414.46	424.00	-9.1	2,573	-0.35%
2022/11/09	0	0.00	1	402.50	402.00	-1	2,506	-0.04%
2022/11/08	1	397.00	0	0.00	391.00	1	2,482	0.04%
2022/11/07	5	382.40	1	383.94	382.50	4	2,425	0.16%
2022/11/04	4	378.63	2	374.55	379.50	2	2,415	0.08%
2022/11/03	0	0.00	1.1	365.86	372.00	-1.1	2,390	-0.04%
2022/11/02	8.3	365.79	8	364.75	362.50	0.3	2,358	0.01%
2022/10/31	2	359.00	1	359.00	358.50	1	2,272	0.04%
2022/10/28	2	343.25	2	348.00	350.00	0	2,254	0.00%
2022/10/27	0	352.98	3	354.17	354.00	-3	2,250	-0.13%
2022/10/26	1	338.00	1	343.00	341.50	0	2,251	0.00%
2022/10/25	2	339.50	0	0.00	335.50	2	2,242	0.09%
2022/10/24	0	0.00	1.2	351.46	340.50	-1.2	2,264	-0.05%
2022/10/21	0.2	342.92	0	0.00	339.00	0.2	2,266	0.01%
2022/10/20	0	0.00	4	337.50	341.00	-4	2,280	-0.18%
2022/10/19	2	344.75	0	0.00	342.50	2	2,289	0.09%
2022/10/18	5	352.30	1	352.50	350.00	4	2,305	0.17%
2022/10/17	1	340.50	1	346.50	351.50	0	2,354	0.00%
2022/10/14	0	0.00	2.1	354.49	353.00	-2.1	2,372	-0.09%
2022/10/13	0	334.00	0	0.00	333.50	0	2,417	0.00%
2022/10/12	0	0.00	0.1	342.00	344.00	-0.1	2,419	0.00%
2022/10/11	1	343.58	0	0.00	340.50	1	2,422	0.04%
2022/10/07	4	383.12	5	386.60	374.00	-1	2,419	-0.04%
2022/10/05	4	385.39	2.1	383.27	384.50	2	2,444	0.08%
2022/10/03	3	355.33	3	357.50	359.00	0	2,449	0.00%
2022/09/30	1.1	350.38	1	363.50	366.50	0.1	2,450	0.00%
2022/09/28	0.1	363.52	1	362.00	362.00	-1	2,461	-0.04%
2022/09/27	0.1	376.00	0	0.00	378.00	0.1	2,458	0.00%
2022/09/26	1.1	382.52	1	384.00	382.00	0.1	2,447	0.00%
2022/09/22	3	414.50	0	0.00	416.50	3	2,497	0.12%
2022/09/21	0	429.50	0	0.00	422.50	0	2,562	0.00%
2022/09/16	0	441.07	0	0.00	432.00	0	2,637	0.00%
2022/09/15	1	457.96	0	459.00	450.00	1	2,637	0.04%
2022/09/14	0	447.50	3	449.83	455.00	-3	2,663	-0.11%
2022/09/13	2	467.25	0	0.00	464.00	2	2,660	0.08%
2022/09/12	3	468.67	1	472.50	468.50	2	2,681	0.07%
2022/09/08	0	0.00	0	452.00	458.00	0	2,706	0.00%
2022/09/07	0	434.00	0	0.00	440.00	0	2,715	0.00%
2022/09/05	1	452.02	1	454.00	453.00	0	2,704	0.00%
2022/09/02	0	0.00	0	472.00	466.00	0	2,719	0.00%
2022/09/01	1	471.95	0	0.00	471.50	1	2,727	0.04%
2022/08/30	0	0.00	0	480.00	482.00	0	2,744	0.00%
2022/08/29	2.1	471.34	2	477.00	471.00	0.1	2,740	0.00%
2022/08/26	0	502.00	0	508.00	500.00	0	2,726	0.00%
2022/08/25	0	0.00	1	503.00	501.00	-1	2,747	-0.04%
2022/08/24	1	491.50	0	0.00	489.00	1	2,761	0.04%
2022/08/23	0	490.00	0	0.00	490.50	0	2,831	0.00%
2022/08/22	2	500.50	3	511.33	497.00	-1	2,895	-0.03%
2022/08/19	0.2	515.00	1	519.00	514.00	-0.8	2,890	-0.03%
2022/08/18	2	495.25	0	0.00	506.00	2	2,873	0.07%
2022/08/17	2	503.00	1	509.00	503.00	1	2,864	0.03%
2022/08/16	1	513.00	2	506.61	509.00	-1	2,871	-0.04%
2022/08/15	1	497.00	1	493.50	495.00	0	2,840	0.00%
2022/08/11	0	0.00	1	478.57	481.50	-1	2,846	-0.04%
2022/08/10	0	467.00	0	0.00	464.00	0	2,850	0.00%
2022/08/08	2	469.00	5	469.20	474.00	-3	2,896	-0.10%
2022/08/05	1	472.00	0	469.30	475.50	1	2,966	0.03%
2022/08/04	1	450.02	1	455.00	448.00	0	2,946	0.00%
2022/08/03	0	455.50	0	458.00	457.50	0	2,951	0.00%
2022/08/02	1	453.47	1	446.00	455.00	0	2,956	0.00%
2022/07/29	3	466.00	4	458.01	454.00	-1	2,974	-0.03%
2022/07/28	0	0.00	1	462.49	459.00	-1	2,996	-0.03%
2022/07/27	1	449.00	0	0.00	459.50	1	3,024	0.03%
2022/07/26	1	450.47	0	0.00	446.00	1	3,003	0.03%
2022/07/25	1	459.01	1	471.00	461.00	0	2,993	0.00%
2022/07/22	0	0.00	1	471.00	478.00	-1	2,992	-0.03%
2022/07/21	1	458.50	0.1	454.00	465.00	1	3,011	0.03%
2022/07/20	2	450.25	2.2	448.36	449.50	-0.2	3,009	-0.01%
2022/07/18	0	0.00	2	432.50	436.50	-2	2,973	-0.07%
2022/07/15	2	430.47	1	418.84	435.50	1	2,952	0.03%
2022/07/14	1.1	417.19	1	422.00	422.00	0.1	2,945	0.00%
2022/07/13	7	415.74	2	415.75	408.50	5	2,908	0.17%
2022/07/12	1	412.50	0	0.00	403.50	1	2,880	0.03%
2022/07/11	0	0.00	2.3	434.72	435.50	-2.3	2,857	-0.08%
2022/07/08	3.3	433.50	0	0.00	433.50	3.3	2,844	0.11%
2022/07/07	1	425.50	3.1	422.68	423.50	-2.1	2,822	-0.07%
2022/07/06	3	417.98	0	0.00	407.50	3	2,814	0.11%
2022/07/04	1	432.51	0	0.00	430.50	1	2,771	0.04%
2022/07/01	3	453.87	3	436.50	436.50	0	2,738	0.00%
2022/06/30	6	464.08	7	457.00	453.00	-1	2,687	-0.04%
2022/06/29	6.2	476.43	6	474.42	475.50	0.2	2,631	0.01%
2022/06/28	1.1	491.16	0	0.00	493.00	1.1	2,549	0.04%
2022/06/27	0	0.00	1	517.89	519.00	-1	2,498	-0.04%
2022/06/24	0	494.00	0	0.00	492.00	0	2,467	0.00%
2022/06/23	1	493.50	1	496.50	497.00	0	2,459	0.00%
2022/06/22	1	503.00	0	0.00	501.00	1	2,455	0.04%
2022/06/21	4	517.75	4	520.75	521.00	0	2,429	0.00%
2022/06/20	1	516.00	0	0.00	502.00	1	2,415	0.04%
2022/06/17	2	533.05	0	0.00	530.00	2	2,381	0.09%
2022/06/16	0.1	568.23	3	573.49	558.00	-2.9	2,362	-0.12%
2022/06/14	0	0.00	0.1	586.00	584.00	-0.1	2,421	0.00%
2022/06/13	1.1	593.23	1	578.00	577.00	0.1	2,456	0.00%
2022/06/10	3	612.00	1	615.00	617.00	2	2,452	0.08%
2022/06/09	2	624.50	2.1	621.86	625.00	-0.1	2,452	0.00%
2022/06/08	1	607.00	0	0.00	606.00	1	2,400	0.04%
2022/06/07	2	612.00	3	610.00	608.00	-1	2,419	-0.04%
2022/06/06	0	612.40	0	0.00	618.00	0	2,428	0.00%
2022/06/02	1	626.95	0	0.00	626.00	1	2,463	0.04%
2022/06/01	1	622.00	1	621.00	622.00	0	2,500	0.00%
2022/05/31	2	618.50	4	621.50	624.00	-2	2,499	-0.08%
2022/05/30	0	0.00	2	603.00	604.00	-2	2,425	-0.08%
2022/05/20	1	572.00	0	0.00	574.00	1	2,382	0.04%
2022/05/19	1	561.00	1	571.00	575.00	0	2,374	0.00%
2022/05/18	2	579.50	1	574.00	575.00	1	2,354	0.04%
2022/05/16	2	568.00	1	559.26	561.00	1	2,328	0.04%
2022/05/13	0	0.00	2	559.50	556.00	-2	2,284	-0.09%
2022/05/10	1	528.00	1	529.00	527.00	0	2,348	0.00%
2022/05/09	1	536.00	0	0.00	528.00	1	2,396	0.04%
2022/05/05	2	567.50	2	580.50	569.00	0	2,574	0.00%
2022/05/04	0	0.00	1	550.00	543.00	-1	2,529	-0.04%
2022/04/29	0	523.00	0	0.00	520.00	0	2,569	0.00%
2022/04/27	3	501.83	3	501.67	498.00	0	2,596	0.00%
2022/04/26	1	543.80	0	0.00	531.00	1	2,571	0.04%
2022/04/25	2	551.00	2	557.50	549.00	0	2,611	0.00%
2022/04/21	0	0.00	0	593.00	592.00	0	2,645	0.00%
2022/04/20	1	587.05	1	599.00	580.00	0	2,695	0.00%
2022/04/15	1	606.94	0	0.00	602.00	1	2,794	0.04%
2022/04/13	0	0.00	1	619.00	620.00	-1	2,823	-0.04%
2022/04/12	1	612.00	0.1	613.00	612.00	0.9	2,839	0.03%
2022/04/11	1	632.00	1	637.00	630.00	0	2,830	0.00%
2022/04/08	0	656.00	0	0.00	654.00	0	2,850	0.00%
2022/04/07	2	668.00	2	663.00	663.00	0	2,862	0.00%
2022/04/01	1	667.00	1	672.00	675.00	0	2,917	0.00%
2022/03/31	1	674.98	0	0.00	671.00	1	2,950	0.03%
2022/03/28	0	664.00	1	654.00	661.00	-1	3,022	-0.03%
2022/03/25	2.1	675.99	0	0.00	671.00	2.1	3,013	0.07%
2022/03/23	1	673.00	1	669.00	673.00	0	2,997	0.00%
2022/03/22	1	673.00	0	0.00	674.00	1	3,025	0.03%
2022/03/17	0	0.00	0.2	672.00	679.00	-0.2	3,000	-0.01%
2022/03/15	0.1	624.54	0	0.00	606.00	0.1	2,888	0.00%
2022/03/11	1	633.00	1	639.00	638.00	0	2,886	0.00%
2022/03/10	1	645.00	2	651.00	640.00	-1	2,894	-0.03%
2022/03/08	3	618.36	1	614.00	615.00	2	2,874	0.07%
2022/03/07	0.1	629.17	0	0.00	625.00	0.1	2,849	0.00%
2022/03/04	2	677.09	0	0.00	671.00	2	2,799	0.07%
2022/02/24	1	683.38	1	698.00	686.00	0	2,908	0.00%
2022/02/22	0	704.00	0	0.00	705.00	0	2,936	0.00%
2022/02/21	0	716.00	0	0.00	720.00	0	2,919	0.00%
2022/02/18	0	719.00	0	0.00	715.00	0	2,926	0.00%
2022/02/17	0	719.50	0	0.00	717.00	0	2,919	0.00%
2022/02/16	0	727.00	0.1	728.00	722.00	0	2,917	0.00%
2022/02/15	0	726.56	0.1	730.00	719.00	-0.1	2,924	0.00%
2022/02/14	0	0.00	0	721.00	719.00	0	2,917	0.00%
2022/02/11	2.1	724.83	1	730.00	735.00	1.1	2,921	0.04%
2022/02/10	0	732.00	0	732.00	732.00	0	2,865	0.00%
2022/02/09	0.1	699.00	0	0.00	699.00	0.1	2,804	0.00%
2022/02/08	0.1	696.84	0	0.00	694.00	0.1	2,763	0.00%
2022/02/07	1	721.00	1	735.00	720.00	0	2,658	0.00%
2022/01/25	0	773.00	0	0.00	769.00	0	2,621	0.00%
2022/01/24	1	786.00	0	0.00	781.00	1	2,620	0.04%
2022/01/21	1	771.00	0	0.00	764.00	1	2,591	0.04%
2022/01/20	1.1	785.25	0	0.00	785.00	1.1	2,557	0.04%
2022/01/19	1	776.00	1	795.00	795.00	0	2,525	0.00%
2022/01/18	2	821.50	0	0.00	800.00	2	2,476	0.08%
2022/01/17	0	840.00	0	0.00	841.00	0	2,431	0.00%
2022/01/14	0	860.00	0	0.00	860.00	0	2,393	0.00%
2022/01/12	0	0.00	3	878.97	872.00	-3	2,330	-0.13%
2022/01/11	0	833.43	0	845.00	820.00	0	2,252	0.00%
2022/01/10	0	830.00	0	0.00	838.00	0	2,225	0.00%
2022/01/07	1	836.00	0	0.00	834.00	1	2,242	0.04%
2022/01/06	1	855.01	0	0.00	845.00	1	2,238	0.04%
2022/01/05	1	882.00	0.1	881.00	879.00	0.9	2,240	0.04%
2022/01/04	0	0.00	4	891.25	885.00	-4	2,239	-0.18%
2022/01/03	2	882.00	1	905.00	871.00	1	2,234	0.04%
2021/12/30	4.1	888.54	0	887.00	888.00	4.1	2,236	0.18%
2021/12/29	4	886.25	4	887.75	875.00	0	2,236	0.00%
2021/12/28	0	0.00	1	874.00	872.00	-1	2,230	-0.04%
2021/12/23	7	849.57	14	845.70	846.00	-7	2,237	-0.31%
2021/12/22	1	805.00	0	0.00	806.00	1	2,184	0.05%
2021/12/20	0	803.11	0	0.00	802.00	0	2,215	0.00%
2021/12/17	1	806.03	1	808.00	806.00	0	2,219	0.00%
2021/12/16	1	816.00	2	823.50	821.00	-1	2,223	-0.04%
2021/12/15	0	0.00	0	798.00	798.00	0	2,197	0.00%
2021/12/14	0	799.00	0	0.00	795.00	0	2,193	0.00%
2021/12/13	0	809.33	0	0.00	804.00	0	2,186	0.00%
2021/12/10	1	800.01	1	813.00	813.00	0	2,201	0.00%
2021/12/08	2	809.50	1	822.00	806.00	1	2,203	0.05%
2021/12/07	2	802.00	1	805.00	801.00	1	2,206	0.05%
2021/12/06	1	823.00	0	0.00	812.00	1	2,189	0.05%
2021/12/03	1.1	801.46	2	816.95	819.00	-0.9	2,190	-0.04%
2021/12/02	1	800.02	0	0.00	802.00	1	2,200	0.05%
2021/12/01	2	801.52	1	802.00	813.00	1	2,217	0.05%
2021/11/30	3	836.33	1	815.00	815.00	2	2,207	0.09%
2021/11/29	1	828.00	0	820.00	826.00	1	2,201	0.05%
2021/11/26	2	827.46	2	825.50	808.00	0	2,189	0.00%
2021/11/24	0	0.00	2	861.50	852.00	-2	2,195	-0.09%
2021/11/23	0	830.00	0	0.00	834.00	0	2,138	0.00%
2021/11/22	0	0.00	2	827.50	844.00	-2	2,175	-0.09%
2021/11/19	0	0.00	0	813.00	810.00	0	2,182	0.00%
2021/11/18	0	798.00	0.1	802.00	808.00	-0.1	2,193	0.00%
2021/11/17	0	0.00	0	806.00	804.00	0	2,201	0.00%
2021/11/15	1	798.00	0	0.00	799.00	1	2,215	0.05%
2021/11/12	0	789.00	0	0.00	786.00	0	2,228	0.00%
2021/11/11	0	793.00	0	0.00	799.00	0	2,219	0.00%
2021/11/10	0	0.00	2	796.00	795.00	-2	2,231	-0.09%
2021/11/09	0	0.00	0	777.00	779.00	0	2,219	0.00%
2021/11/08	1	757.03	0	0.00	758.00	1	2,240	0.04%
2021/11/05	0	0.00	0	778.00	773.00	0	2,243	0.00%
2021/11/04	0	0.00	0	767.00	755.00	0	2,220	0.00%
2021/11/03	0	755.78	0	0.00	751.00	0	2,217	0.00%
2021/11/02	0	772.50	1	772.00	771.00	-1	2,191	-0.05%
2021/11/01	1.1	766.45	1	779.00	780.00	0.1	2,137	0.00%
2021/10/29	1	759.00	0	765.00	760.00	1	2,149	0.05%
2021/10/27	0	746.00	1	750.00	750.00	-1	2,108	-0.05%
2021/10/26	0	748.00	0	752.00	743.00	0	2,099	0.00%
2021/10/25	1	737.08	0	0.00	749.00	1	2,094	0.05%
2021/10/22	2	766.50	0	0.00	760.00	2	2,077	0.10%
2021/10/21	2	766.00	0	0.00	761.00	2	2,075	0.10%
2021/10/20	1	775.00	1	770.00	770.00	0	2,067	0.00%
2021/10/19	1	768.00	0	0.00	770.00	1	2,047	0.05%
2021/10/15	0	0.00	1	763.05	763.00	-1	2,037	-0.05%
2021/10/13	0	749.11	0	0.00	734.00	0	2,003	0.00%
2021/10/12	0	771.33	0	0.00	765.00	0	1,968	0.00%
2021/10/08	0	0.00	1	783.00	782.00	-1	1,951	-0.05%
2021/10/07	0	0.00	1	786.65	784.00	-1	1,941	-0.05%
2021/10/06	1	743.00	1	739.00	739.00	0	1,956	0.00%
2021/10/05	0	0.00	1	718.00	749.00	-1	1,935	-0.05%
2021/10/04	1.1	740.91	0	0.00	736.00	1.1	1,913	0.06%
2021/10/01	2	770.50	0	0.00	767.00	2	1,892	0.11%
2021/09/30	2	795.00	0	0.00	795.00	2	1,859	0.11%
2021/09/29	0	810.25	0	0.00	798.00	0	1,843	0.00%
2021/09/27	2	849.50	0	0.00	844.00	2	1,821	0.11%
2021/09/24	1	855.00	0	0.00	853.00	1	1,840	0.05%
2021/09/23	0	0.00	1	880.00	859.00	-1	1,885	-0.05%
2021/09/22	2	853.00	0	0.00	845.00	2	1,908	0.10%
2021/09/17	1	878.00	0	0.00	879.00	1	1,896	0.05%
2021/09/13	3	902.33	0	0.00	895.00	3	2,000	0.15%
2021/09/10	0	0.00	3	910.32	920.00	-3	2,004	-0.15%
2021/09/09	0	0.00	1	891.00	891.00	-1	2,029	-0.05%
2021/09/08	1	863.00	0	0.00	865.00	1	2,048	0.05%
2021/09/07	2	883.50	0	0.00	873.00	2	2,047	0.10%
2021/09/06	1	907.00	1	900.00	901.00	0	2,027	0.00%
2021/08/27	0	0.00	1	850.99	849.00	-1	2,050	-0.05%
2021/08/26	2	833.96	0	0.00	821.00	2	2,048	0.10%
2021/08/25	0	0.00	3	820.98	855.00	-3	2,000	-0.15%
2021/08/24	0	775.00	1	774.00	778.00	-1	1,960	-0.05%
2021/08/23	1	767.00	2	784.39	785.00	-1	1,990	-0.05%
2021/08/20	1	772.83	0	0.00	754.00	1	1,996	0.05%
2021/08/18	1	779.00	0	767.00	783.00	1	2,067	0.05%
2021/08/17	1	758.20	0	0.00	750.00	1	2,165	0.05%
2021/08/16	0	0.00	1	789.96	790.00	-1	2,160	-0.05%
2021/08/13	1	771.04	0	0.00	768.00	1	2,158	0.05%
2021/08/12	0	787.50	0	0.00	791.00	0	2,150	0.00%
2021/08/11	0	810.00	0	0.00	799.00	0	2,137	0.00%
2021/08/06	1	854.00	0	0.00	863.00	1	2,294	0.04%
2021/07/29	1	843.00	1	857.00	862.00	0	2,830	0.00%
2021/07/26	0	0.00	1	885.00	891.00	-1	2,991	-0.03%
2021/07/23	1	873.00	0	0.00	867.00	1	3,018	0.03%
2021/07/20	0	0.00	1	879.00	877.00	-1	3,076	-0.03%
2021/07/15	2	900.50	1	902.00	905.00	1	3,255	0.03%
2021/07/14	1	923.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	0	0.00	3	946.67	933.00	-3	3,432	-0.09%
2021/07/12	0	0.00	1	898.00	901.00	-1	3,404	-0.03%
2021/07/09	1	883.00	0	890.00	886.00	1	3,422	0.03%
2021/07/06	1	902.00	0	910.00	901.00	1	3,549	0.03%
2021/07/02	0	910.00	0	0.00	907.00	0	3,751	0.00%
2021/07/01	4	902.75	2	911.00	900.00	2	3,789	0.05%
2021/06/30	1	910.00	1	934.00	919.00	0	3,849	0.00%
2021/06/29	3	919.67	2	928.50	910.00	1	3,845	0.03%
2021/06/25	1	920.00	1	928.00	920.00	0	3,876	0.00%
2021/06/24	1	890.00	1	927.00	935.00	0	3,904	0.00%
2021/06/23	1	887.00	2	899.00	887.00	-1	3,876	-0.03%
2021/06/22	1	861.00	0	0.00	855.00	1	3,866	0.03%
2021/06/21	1	878.00	0	0.00	865.00	1	3,889	0.03%
2021/06/18	0	0.00	2	894.00	883.00	-2	3,902	-0.05%
2021/06/17	1	886.00	3	878.67	885.00	-2	3,891	-0.05%
2021/06/16	1	856.00	1	876.00	856.00	0	3,902	0.00%
2021/06/11	1	866.00	0	0.00	857.00	1	4,043	0.02%
2021/06/10	1	870.00	0	0.00	868.00	1	4,123	0.02%
2021/06/09	1	873.00	3	877.67	873.00	-2	4,152	-0.05%
2021/06/08	2	867.50	1	883.00	862.00	1	4,159	0.02%
2021/06/07	2	844.00	1	859.00	852.00	1	4,184	0.02%
2021/06/04	0	0.00	3	852.00	852.00	-3	4,235	-0.07%
2021/06/03	0	0.00	3	839.67	850.00	-3	4,281	-0.07%
2021/06/02	5	827.80	0	0.00	816.00	5	4,317	0.12%
2021/06/01	6	844.50	3	839.00	838.00	3	4,418	0.07%
2021/05/27	1	791.00	1	791.00	791.00	0	4,561	0.00%
2021/05/26	5	807.00	2	807.00	805.00	3	4,624	0.06%
2021/05/25	1	761.00	2	781.00	805.00	-1	4,654	-0.02%
2021/05/24	1	743.00	0	0.00	743.00	1	4,717	0.02%
2021/05/21	0	0.00	3	763.00	760.00	-3	4,807	-0.06%
2021/05/20	0	0.00	0.2	760.00	742.00	-0.2	4,908	0.00%
2021/05/19	1	750.00	1	759.00	752.00	0	4,972	0.00%
2021/05/18	1.2	752.96	1	760.00	754.00	0.2	5,021	0.00%
2021/05/17	0	0.00	2	732.00	738.00	-2	5,010	-0.04%
2021/05/14	3	715.00	5	730.00	715.00	-2	4,974	-0.04%
2021/05/13	0	0.00	3	677.33	689.00	-3	4,943	-0.06%
2021/05/12	3	654.00	1	640.24	650.00	2	4,882	0.04%
2021/05/11	2	671.01	2	685.00	676.00	0	4,810	0.00%
2021/05/10	3	726.67	0	0.00	711.00	3	4,760	0.06%
2021/05/07	5	723.60	4	730.00	766.00	1	4,737	0.02%
2021/05/06	1	717.00	2	737.50	727.00	-1	4,665	-0.02%
2021/05/05	4	786.74	2.1	788.10	769.00	1.9	4,590	0.04%
2021/04/29	0	0.00	1	876.00	864.00	-1	4,727	-0.02%
2021/04/28	1	853.00	0	858.00	853.00	1	4,728	0.02%
2021/04/27	1	875.00	0	0.00	864.00	1	4,756	0.02%
2021/04/26	0.1	861.00	0	0.00	861.00	0.1	4,765	0.00%
2021/04/22	2	863.50	0	0.00	811.00	2	4,871	0.04%
2021/04/21	1	897.00	1	904.00	866.00	0	4,903	0.00%
2021/04/20	2	901.00	1	888.00	875.00	1	4,868	0.02%
2021/04/19	0	0.00	3	831.00	831.00	-3	4,775	-0.06%
2021/04/14	0	0.00	1	797.00	778.00	-1	4,813	-0.02%
2021/04/13	2	805.00	2	818.00	792.00	0	4,820	0.00%
2021/04/12	3	816.00	2	816.50	798.00	1	4,804	0.02%
2021/04/09	1	821.00	0	0.00	820.00	1	4,817	0.02%
2021/04/08	1	813.00	6.1	820.07	832.00	-5.1	4,804	-0.11%
2021/04/07	2	784.00	7	776.00	787.00	-5	4,807	-0.10%
2021/04/06	1	794.00	3.5	778.43	795.00	-2.5	4,897	-0.05%
2021/04/01	0	0.00	1	752.00	759.00	-1	4,860	-0.02%
2021/03/30	7	745.00	2	745.50	754.00	5	4,839	0.10%
2021/03/29	0	0.00	2	743.00	738.00	-2	4,899	-0.04%
2021/03/26	3	725.67	3	721.67	721.00	0	4,978	0.00%
2021/03/25	1	718.00	0	0.00	716.00	1	4,978	0.02%
2021/03/24	0	0.00	1	725.00	730.00	-1	4,997	-0.02%
2021/03/23	2	721.00	1	729.00	717.00	1	4,977	0.02%
2021/03/22	1	717.00	1	730.00	717.00	0	4,979	0.00%
2021/03/19	2	720.00	0	0.00	719.00	2	4,946	0.04%
2021/03/18	3.1	749.90	1	740.00	740.00	2.1	4,913	0.04%
2021/03/17	7	758.00	3	743.00	743.00	4	4,885	0.08%
2021/03/16	1	764.98	3	767.33	770.00	-2	4,819	-0.04%
2021/03/15	1	748.00	2	747.50	744.00	-1	4,774	-0.02%
2021/03/12	3	740.32	0	0.00	735.00	3	4,743	0.06%
2021/03/11	1	737.00	1	724.00	740.00	0	4,726	0.00%
2021/03/10	1	704.00	1.4	699.74	704.00	-0.4	4,679	-0.01%
2021/03/09	3	687.33	3	696.00	685.00	0	4,765	0.00%
2021/03/08	0	0.00	1	723.00	705.00	-1	4,902	-0.02%
2021/03/05	3	714.00	3	712.67	716.00	0	5,076	0.00%
2021/03/04	3	713.67	0	0.00	700.00	3	4,999	0.06%
2021/03/03	2	716.50	3	730.33	723.00	-1	4,969	-0.02%
2021/03/02	6	761.67	6	770.50	740.00	0	4,966	0.00%
2021/02/26	5	748.82	3	755.33	740.00	2	4,962	0.04%
2021/02/25	1	775.00	4	789.75	771.00	-3	4,997	-0.06%
2021/02/24	7.5	799.33	2	833.83	754.00	5.5	5,016	0.11%
2021/02/23	1.2	782.87	2	773.14	779.00	-0.9	4,853	-0.02%
2021/02/22	0	0.00	2	773.00	782.00	-2	4,760	-0.04%
2021/02/18	0	0.00	2	708.00	707.00	-2	4,621	-0.04%
2021/02/17	0	0.00	0.3	697.00	697.00	-0.3	4,559	-0.01%
2021/02/05	1.1	647.81	1.1	642.91	634.00	-0.1	4,501	0.00%
2021/02/04	0	0.00	1	640.00	651.00	-1	4,469	-0.02%
2021/02/03	1.1	674.18	2	659.50	653.00	-0.9	4,441	-0.02%
2021/02/02	0.2	670.11	0	0.00	674.00	0.2	4,422	0.00%
2021/02/01	0.1	646.00	0	0.00	649.00	0.1	4,392	0.00%
2021/01/29	2	656.89	2.2	633.13	620.00	-0.2	4,369	0.00%
2021/01/28	0.3	670.33	0	0.00	656.00	0.3	4,365	0.01%
2021/01/26	0	0.00	0.4	674.00	673.00	-0.4	4,405	-0.01%
2021/01/25	3.3	695.88	0	0.00	690.00	3.3	4,343	0.08%
2021/01/22	1.1	716.00	5	701.20	716.00	-3.9	4,205	-0.09%
2021/01/21	4	644.00	3	653.33	651.00	1	4,093	0.02%
2021/01/20	2	655.50	0.8	651.14	654.00	1.2	4,065	0.03%
2021/01/19	1	668.00	0	0.00	666.00	1	4,048	0.02%
2021/01/15	2	698.50	5.6	685.95	662.00	-3.6	3,976	-0.09%
2021/01/14	7	718.00	1	703.00	700.00	6	3,929	0.15%
2021/01/13	1	719.00	2	726.50	726.00	-1	3,859	-0.03%
2021/01/12	2	717.00	0.2	720.00	715.00	1.8	3,860	0.05%
2021/01/11	1	719.00	1	740.00	740.00	0	3,849	0.00%
2021/01/08	0	0.00	3	727.00	729.00	-3	3,866	-0.08%
2021/01/07	1	711.00	2.2	714.48	714.00	-1.2	3,933	-0.03%
2021/01/06	1	712.00	0	0.00	713.00	1	3,922	0.03%
2021/01/04	3	704.00	2	717.50	720.00	1	3,868	0.03%
2020/12/31	3	721.33	0	0.00	708.00	3	3,810	0.08%
2020/12/30	2	718.50	2	733.00	725.00	0	3,761	0.00%
2020/12/29	4	684.25	4	686.75	704.00	0	3,628	0.00%
2020/12/28	1	660.77	0	0.00	651.00	1	3,492	0.03%
2020/12/25	0	0.00	1	650.00	655.00	-1	3,447	-0.03%
2020/12/24	11	644.18	11	636.64	637.00	0	3,423	0.00%
2020/12/23	1	645.00	2	654.50	647.00	-1	3,414	-0.03%
2020/12/22	6	637.83	5	643.60	639.00	1	3,342	0.03%
2020/12/21	1	612.00	1	614.00	611.00	0	3,252	0.00%
2020/12/18	2	612.50	1	618.00	612.00	1	3,264	0.03%
2020/12/17	3	617.33	0	0.00	625.00	3	3,261	0.09%
2020/12/16	0	0.00	4	633.49	631.00	-4	3,260	-0.12%
2020/12/15	0	0.00	1	612.00	613.00	-1	3,240	-0.03%
2020/12/11	0	0.00	2	620.00	613.00	-2	3,285	-0.06%
2020/12/10	3	629.67	0	0.00	630.00	3	3,261	0.09%
2020/12/09	2	660.00	4	689.00	658.00	-2	3,231	-0.06%
2020/12/08	2	656.50	0	0.00	652.00	2	3,190	0.06%
2020/12/04	0	0.00	1	667.00	665.00	-1	3,162	-0.03%
2020/12/03	2	660.50	0.1	647.00	645.00	1.9	3,138	0.06%
2020/12/02	8	628.38	8	634.46	653.00	0	2,995	0.00%
2020/12/01	0	0.00	2.1	607.51	613.00	-2.1	2,805	-0.07%
2020/11/27	0	0.00	0.3	496.00	508.00	-0.3	2,554	-0.01%
2020/11/26	0	0.00	5	498.00	498.50	-5	2,537	-0.20%
2020/11/25	0.2	475.70	1	487.00	478.00	-0.8	2,475	-0.03%
2020/11/24	1	468.50	3	487.33	479.50	-2	2,441	-0.08%
2020/11/23	1.3	449.38	6	460.00	467.50	-4.7	2,338	-0.20%
2020/11/20	0	0.00	2	442.99	442.00	-2	2,229	-0.09%
2020/11/19	0	0.00	8	438.44	440.00	-8	2,213	-0.36%
2020/11/18	7	436.14	0	0.00	438.00	7	2,215	0.32%
2020/11/17	1	437.00	1	433.00	433.00	0	2,233	0.00%
2020/11/16	1	428.00	1	431.00	431.00	0	2,282	0.00%
2020/11/13	1	422.00	1	423.50	423.50	0	2,282	0.00%
2020/11/12	0	423.00	0	0.00	421.00	0	2,297	0.00%
2020/11/11	1	420.00	7	425.29	427.00	-6	2,294	-0.26%
2020/11/10	2	424.00	1	420.00	420.00	1	2,286	0.04%
2020/11/06	7	423.29	2	422.50	422.00	5	2,296	0.22%
2020/11/05	2	438.48	2	430.50	430.50	0	2,288	0.00%
2020/11/04	2	429.50	12	433.08	435.50	-10	2,272	-0.44%
2020/11/03	0	0.00	3	428.82	429.00	-3	2,231	-0.14%
2020/10/29	0	0.00	1	414.00	415.50	-1	2,362	-0.04%
2020/10/28	1	420.50	0	0.00	421.00	1	2,378	0.04%
2020/10/27	2	424.25	1	424.50	425.00	1	2,410	0.04%
2020/10/26	1	416.50	0	0.00	415.50	1	2,420	0.04%
2020/10/23	2	423.50	1	423.50	421.00	1	2,475	0.04%
2020/10/22	0	0.00	4	428.38	424.00	-4	2,691	-0.15%
2020/10/21	5	420.60	7	422.50	420.50	-2	2,710	-0.07%
2020/10/20	1	419.50	2	422.50	419.00	-1	2,762	-0.04%
2020/10/19	0	0.00	1	415.50	414.50	-1	2,766	-0.04%
2020/10/16	0	0.00	1	414.00	413.00	-1	2,844	-0.04%
2020/10/15	11	410.45	3.1	408.55	417.50	7.9	2,863	0.28%
2020/10/14	0	0.00	1	396.00	398.00	-1	2,770	-0.04%
2020/10/13	1	387.00	0	0.00	391.50	1	2,792	0.04%
2020/10/08	1	394.50	1	396.50	396.50	0	2,928	0.00%
2020/10/06	0	0.00	1	394.00	393.00	-1	3,021	-0.03%
2020/10/05	1	386.00	1	388.50	387.50	0	3,080	0.00%
2020/09/29	1	379.00	1	378.50	380.00	0	3,217	0.00%
2020/09/28	0	0.00	1	376.50	376.00	-1	3,278	-0.03%
2020/09/25	1	367.03	3	368.17	366.00	-2	3,349	-0.06%
2020/09/23	2	383.26	1	388.00	382.00	1	3,376	0.03%
2020/09/22	3	390.00	0	0.00	390.00	3	3,368	0.09%
2020/09/21	2	399.75	0	0.00	396.50	2	3,339	0.06%
2020/09/18	0	403.00	0	0.00	403.00	0	3,380	0.00%
2020/09/16	0	0.00	2	404.00	406.00	-2	3,494	-0.06%
2020/09/15	0	0.00	2	396.25	397.50	-2	3,481	-0.06%
2020/09/09	1	390.50	1	391.00	392.50	0	3,637	0.00%
2020/09/07	1	392.00	0	0.00	392.50	1	3,695	0.03%
2020/09/04	1	388.00	2	393.50	397.50	-1	3,745	-0.03%
2020/09/03	1	398.50	2	395.75	394.50	-1	3,754	-0.03%
2020/09/02	1	393.50	0	0.00	393.50	1	3,850	0.03%
2020/08/31	1	394.00	1	401.00	394.00	0	4,066	0.00%
2020/08/28	1	392.00	2	391.50	395.00	-1	4,094	-0.02%
2020/08/25	0	391.50	0	0.00	388.50	0	4,196	0.00%
2020/08/21	2	384.00	0	0.00	390.50	2	4,232	0.05%
2020/08/18	4	408.25	1	413.00	408.00	3	4,196	0.07%
2020/08/17	2	412.77	1	413.00	413.00	1	4,221	0.02%
2020/08/13	0	0.00	1	410.50	409.00	-1	4,264	-0.02%
2020/08/12	1	407.53	0	0.00	409.00	1	4,273	0.02%
2020/08/11	1	418.00	0	0.00	415.50	1	4,280	0.02%
2020/08/10	1	415.00	0	0.00	412.50	1	4,302	0.02%
2020/08/07	2	424.49	0	0.00	420.50	2	4,324	0.05%
2020/08/05	2	431.25	3	430.50	425.50	-1	4,355	-0.02%
2020/08/04	2	414.75	7	421.21	428.00	-5	4,305	-0.12%
2020/08/03	1	422.94	2	413.50	413.50	-1	4,341	-0.02%
2020/07/31	2	423.75	1	421.50	421.50	1	4,360	0.02%
2020/07/30	2	427.50	1	428.00	428.00	1	4,473	0.02%
2020/07/29	5	428.00	3	430.17	428.00	2	4,587	0.04%
2020/07/28	14	432.82	20	435.43	425.50	-6	4,602	-0.13%
2020/07/27	3	415.00	3	421.67	418.00	0	4,546	0.00%
2020/07/24	3	409.33	4	415.88	408.00	-1	4,543	-0.02%
2020/07/23	2	415.75	0	0.00	415.00	2	4,553	0.04%
2020/07/22	1	418.00	3	420.33	420.00	-2	4,573	-0.04%
2020/07/21	1	408.50	7	409.01	409.50	-6	4,560	-0.13%
2020/07/20	1	394.00	0	0.00	394.50	1	4,516	0.02%
2020/07/17	2	390.24	1	395.00	387.00	1	4,499	0.02%
2020/07/16	5	398.40	0	0.00	391.50	5	4,543	0.11%
2020/07/15	3	430.50	1	430.50	426.00	2	4,482	0.04%
2020/07/14	1	432.00	1	429.53	430.00	0	4,503	0.00%
2020/07/13	1	435.50	1	436.50	436.00	0	4,493	0.00%
2020/07/10	1	434.40	2	428.75	423.00	-1	4,516	-0.02%
2020/07/09	5	437.10	11	436.82	433.50	-6	4,514	-0.13%
2020/07/08	3	426.33	1	423.50	427.00	2	4,447	0.04%
2020/07/07	2	430.22	0	0.00	425.00	2	4,443	0.05%
2020/07/06	2	421.50	6	420.21	428.00	-4	4,503	-0.09%
2020/07/03	1	409.02	2	411.25	410.50	-1	4,519	-0.02%
2020/07/02	0	0.00	2	413.00	412.00	-2	4,596	-0.04%
2020/07/01	0	0.00	6	409.08	410.00	-6	4,633	-0.13%
2020/06/29	2	398.02	1	400.50	397.00	1	4,715	0.02%
2020/06/24	1	412.00	1	411.00	406.50	0	4,710	0.00%
2020/06/23	2	408.00	30	408.85	405.50	-28	4,763	-0.59%
2020/06/22	1	403.50	2	403.00	403.00	-1	4,786	-0.02%
2020/06/19	1	404.00	2	403.50	402.50	-1	4,875	-0.02%
2020/06/18	1	395.50	4	394.02	396.50	-3	4,929	-0.06%
2020/06/17	6	390.33	0	0.00	387.50	6	4,976	0.12%
2020/06/16	1	390.00	1	388.50	390.00	0	5,072	0.00%
2020/06/15	0	382.00	0	0.00	381.00	0	5,268	0.00%
2020/06/12	1	383.50	1	386.00	383.50	0	5,373	0.00%
2020/06/11	2	389.50	1	389.50	388.50	1	5,456	0.02%
2020/06/10	0	0.00	6	401.50	401.50	-6	5,499	-0.11%
2020/06/09	2	397.50	1	403.00	398.00	1	5,716	0.02%
2020/06/08	1	401.00	4	398.00	401.00	-3	5,774	-0.05%
2020/06/05	1	381.50	1.1	385.32	383.50	-0.1	5,697	0.00%
2020/06/04	1	378.50	2	381.50	378.00	-1	5,738	-0.02%
2020/06/03	2	382.50	1	381.50	378.00	1	5,814	0.02%
2020/06/02	3	377.67	4	378.13	377.00	-1	5,815	-0.02%
2020/06/01	2	364.75	3	365.67	366.00	-1	5,800	-0.02%
2020/05/29	0	364.50	0	0.00	361.50	0	5,829	0.00%
2020/05/28	1	370.00	1	366.00	367.00	0	5,852	0.00%
2020/05/27	5	362.40	0	0.00	361.50	5	5,925	0.08%
2020/05/26	2	365.76	0	0.00	364.00	2	6,004	0.03%
2020/05/25	0	0.00	1	359.00	365.00	-1	6,148	-0.02%
2020/05/22	3	369.17	1	372.00	365.00	2	6,173	0.03%
2020/05/21	1	375.00	0	0.00	375.00	1	6,225	0.02%
2020/05/20	0	370.50	1	373.50	368.50	-1	6,274	-0.02%
2020/05/19	1	375.00	1	374.50	373.00	0	6,329	0.00%
2020/05/15	2	368.75	1	371.00	370.00	1	6,485	0.02%
2020/05/14	2	378.22	0	0.00	372.50	2	6,560	0.03%
2020/05/13	0	0.00	1	383.00	383.00	-1	6,654	-0.02%
2020/05/12	1	389.93	3	386.83	382.50	-2	6,665	-0.03%
2020/05/11	1	384.50	10	386.00	386.00	-9	6,641	-0.14%
2020/05/08	0	383.50	2	386.50	381.00	-2	6,642	-0.03%
2020/05/07	1	381.04	14	382.36	381.00	-13	6,617	-0.20%
2020/05/06	4	383.63	4	384.38	382.00	0	6,631	0.00%
2020/05/05	11	387.36	0.1	391.50	391.50	10.9	6,595	0.17%
2020/05/04	1	377.00	1	381.00	380.50	0	6,582	0.00%
2020/04/30	18	385.28	6	379.75	385.00	12	6,630	0.18%
2020/04/29	3	372.16	1	376.50	368.00	2	6,583	0.03%
2020/04/28	0	0.00	1	370.50	371.00	-1	6,593	-0.02%
2020/04/24	2	361.01	0	0.00	360.00	2	6,663	0.03%
2020/04/22	1	365.57	0	0.00	372.00	1	6,738	0.01%
2020/04/21	3	380.83	2	372.75	370.00	1	6,929	0.01%
2020/04/17	0	0.00	3	380.33	379.50	-3	7,046	-0.04%
2020/04/16	13	375.35	13	377.00	375.50	0	7,000	0.00%
2020/04/15	11	373.50	11	378.50	378.50	0	7,011	0.00%
2020/04/14	0	0.00	1	368.00	372.50	-1	6,994	-0.01%
2020/04/13	4	364.25	2	363.00	363.00	2	7,004	0.03%
2020/04/10	1	367.50	3	367.83	369.00	-2	7,012	-0.03%
2020/04/09	6	376.33	4	371.88	367.00	2	7,127	0.03%
2020/04/08	2	363.25	4	364.38	374.00	-2	7,101	-0.03%
2020/04/07	4	360.25	4	359.38	359.50	0	7,041	0.00%
2020/04/06	13	338.69	12	343.71	353.00	1	6,954	0.01%
2020/04/01	1	336.00	0	0.00	338.50	1	6,890	0.01%
2020/03/31	1	347.50	2	344.00	341.00	-1	6,866	-0.01%
2020/03/30	1	338.00	2	336.75	344.00	-1	6,917	-0.01%
2020/03/27	13	345.88	13	345.00	344.00	0	6,900	0.00%
2020/03/26	1	349.00	2	340.75	351.50	-1	6,814	-0.01%
2020/03/25	13	345.81	16	343.69	342.00	-3	6,754	-0.04%
2020/03/24	7	339.43	9	341.44	334.50	-2	6,678	-0.03%
2020/03/23	6	331.33	3	321.00	321.00	3	6,657	0.05%
2020/03/20	11	334.64	7	338.57	342.50	4	6,615	0.06%
2020/03/19	8	313.88	6	310.92	311.50	2	6,575	0.03%
2020/03/18	8	324.50	5	325.50	319.00	3	6,404	0.05%
2020/03/17	7	318.57	7	322.86	318.00	0	6,347	0.00%
2020/03/16	11	341.86	10	331.55	322.00	1	6,253	0.02%
2020/03/13	15	342.07	11	338.91	354.00	4	6,193	0.06%
2020/03/12	8	356.63	7	348.86	368.00	1	5,981	0.02%
2020/03/11	0	0.00	1	384.00	372.00	-1	5,906	-0.02%
2020/03/10	3	376.00	0	0.00	379.00	3	5,946	0.05%
2020/03/09	6	381.99	5	377.00	377.00	1	5,940	0.02%
2020/03/06	5	413.99	5	407.00	407.00	0	5,841	0.00%
2020/03/05	6	417.00	1	420.50	420.00	5	5,826	0.09%
2020/03/04	1	410.00	0	0.00	410.00	1	5,790	0.02%
2020/03/03	0	0.00	6	418.00	417.00	-6	5,765	-0.10%
2020/03/02	3	407.83	3	414.00	411.00	0	5,732	0.00%
2020/02/27	1	409.50	2	420.50	409.50	-1	5,656	-0.02%
2020/02/26	30	435.27	1	433.50	427.00	29	5,567	0.52%
2020/02/25	1	453.00	2	451.25	451.00	-1	5,423	-0.02%
2020/02/24	2	454.75	19	459.92	455.00	-17	5,417	-0.31%
2020/02/20	19	456.11	0	0.00	456.00	19	5,359	0.35%
2020/02/19	1	454.00	4	450.63	454.00	-3	5,293	-0.06%
2020/02/18	2	442.75	0	0.00	437.00	2	5,200	0.04%
2020/02/17	2	449.25	4	453.13	449.50	-2	5,121	-0.04%
2020/02/14	5	436.80	28	444.32	447.50	-23	5,047	-0.46%
2020/02/13	1	429.00	18	429.00	425.50	-17	4,946	-0.34%
2020/02/12	0	0.00	2	429.50	429.00	-2	5,020	-0.04%
2020/02/11	19	422.11	0	0.00	423.00	19	5,172	0.37%
2020/02/10	22	410.00	2	408.00	414.50	20	5,237	0.38%
2020/02/07	3	423.83	0	0.00	418.00	3	5,335	0.06%
2020/02/05	2	434.50	7	432.36	431.50	-5	5,438	-0.09%
2020/02/04	4	424.00	34	429.10	430.00	-30	5,368	-0.56%
2020/02/03	8	403.19	4	403.13	418.00	4	5,338	0.07%
2020/01/31	1	395.00	2	399.50	400.00	-1	5,282	-0.02%
2020/01/30	1	387.50	4	391.50	386.00	-3	5,304	-0.06%
2020/01/20	1	420.00	0	0.00	420.00	1	5,222	0.02%
2020/01/17	1	422.00	0	0.00	422.00	1	5,236	0.02%
2020/01/16	4	418.00	0	0.00	425.00	4	5,194	0.08%
2020/01/15	1	413.50	6	419.75	417.00	-5	5,209	-0.10%
2020/01/14	3	408.00	4	406.39	410.00	-1	5,117	-0.02%
2020/01/13	0	0.00	1	395.00	396.00	-1	5,176	-0.02%
2020/01/10	2	381.00	2	383.50	379.00	0	5,222	0.00%
2020/01/09	0	0.00	1	380.50	379.50	-1	5,237	-0.02%
2020/01/08	2	370.75	2	374.25	372.00	0	5,309	0.00%
2020/01/07	1	374.51	22	377.89	375.00	-21	5,519	-0.38%
2020/01/06	1	386.50	1	389.50	385.00	0	5,665	0.00%
2020/01/03	12	402.38	6	398.17	394.50	6	5,679	0.11%
2020/01/02	22	398.00	3	396.83	399.00	19	5,578	0.34%
2019/12/31	1	386.50	1	381.50	382.50	0	5,508	0.00%
2019/12/30	4	389.88	1	388.00	388.00	3	5,516	0.05%
2019/12/27	2	389.00	0	0.00	387.50	2	5,587	0.04%
2019/12/26	1	390.50	2	388.00	386.50	-1	5,625	-0.02%
2019/12/25	0	0.00	1	385.00	388.00	-1	5,680	-0.02%
2019/12/24	1	379.00	9	377.56	379.00	-8	5,599	-0.14%
2019/12/23	14	373.36	2	375.50	376.50	12	5,628	0.21%
2019/12/20	3	374.67	0	0.00	372.00	3	5,644	0.05%
2019/12/19	1	375.50	6	374.74	372.50	-5	5,667	-0.09%
2019/12/18	3	383.33	0	0.00	380.00	3	5,653	0.05%
2019/12/17	2	381.75	1	381.00	379.00	1	5,595	0.02%
2019/12/16	3	377.83	3	379.50	379.50	0	5,638	0.00%
2019/12/13	1	367.50	1	373.50	370.00	0	5,588	0.00%
2019/12/12	1	367.50	2	371.50	367.50	-1	5,572	-0.02%
2019/12/10	6	361.50	23	360.76	364.00	-17	5,490	-0.31%
2019/12/09	1	359.00	1	360.00	361.50	0	5,467	0.00%
2019/12/06	9	360.72	16	360.78	363.00	-7	5,465	-0.13%
2019/12/05	0	0.00	2	359.25	360.00	-2	5,424	-0.04%
2019/12/04	3	346.17	4.3	348.89	351.00	-1.3	5,334	-0.03%
2019/12/03	29	342.07	0	0.00	341.00	29	5,302	0.55%
2019/12/02	1	328.50	1	335.00	341.50	0	5,301	0.00%
2019/11/29	1	334.00	0	0.00	331.00	1	5,290	0.02%
2019/11/26	0	0.00	2	342.00	341.00	-2	5,353	-0.04%
2019/11/22	1	338.00	1	335.50	335.50	0	5,393	0.00%
2019/11/21	1	335.50	0	0.00	337.50	1	5,429	0.02%
2019/11/20	2	334.75	7	335.21	333.50	-5	5,377	-0.09%
2019/11/19	1	339.51	3	343.67	340.50	-2	5,349	-0.04%
2019/11/18	1	347.00	0	0.00	347.00	1	5,339	0.02%
2019/11/15	2	346.75	2	343.00	343.00	0	5,428	0.00%
2019/11/14	1	344.03	1	345.50	345.50	0	5,550	0.00%
2019/11/13	16	350.47	2	348.00	349.00	14	5,600	0.25%
2019/11/11	5	347.98	23	345.78	342.00	-18	5,664	-0.32%
2019/11/08	5	367.29	1	364.50	363.00	4	5,592	0.07%
2019/11/07	1	378.00	1	379.00	379.50	0	5,462	0.00%
2019/11/06	8	386.94	7	386.36	384.00	1	5,542	0.02%
2019/11/05	7	381.71	8	378.75	385.50	-1	5,583	-0.02%
2019/11/04	2	372.00	2	369.50	366.50	0	5,416	0.00%
2019/11/01	3	366.33	2	367.00	370.00	1	5,408	0.02%
2019/10/31	6	367.42	10	366.50	365.00	-4	5,431	-0.07%
2019/10/30	3	375.67	6	377.58	374.00	-3	5,368	-0.06%
2019/10/29	0	0.00	4	375.50	382.00	-4	5,347	-0.07%
2019/10/28	20	371.00	0	0.00	375.00	20	5,297	0.38%
2019/10/25	2	368.00	9	370.33	366.00	-7	5,258	-0.13%
2019/10/24	1	365.00	2	364.00	364.00	-1	5,220	-0.02%
2019/10/23	13	363.58	0	0.00	362.00	13	5,266	0.25%
2019/10/22	2	378.00	1	374.50	372.00	1	5,250	0.02%
2019/10/21	5	376.70	1	376.00	377.00	4	5,166	0.08%
2019/10/18	1	367.50	2	368.50	367.00	-1	4,990	-0.02%
2019/10/17	1	360.00	0	0.00	362.00	1	4,921	0.02%
2019/10/16	0	0.00	1	368.50	358.50	-1	4,923	-0.02%
2019/10/15	5	364.10	9	367.39	364.00	-4	4,928	-0.08%
2019/10/14	2	353.50	5	348.21	357.50	-3	4,754	-0.06%
2019/10/09	5	324.20	3	324.83	325.00	2	4,605	0.04%
2019/10/08	3	324.32	1	321.00	321.00	2	4,591	0.04%
2019/10/03	0	0.00	6	325.92	326.50	-6	4,673	-0.13%
2019/10/02	2	315.00	2	316.75	319.50	0	4,638	0.00%
2019/10/01	1	312.00	0	0.00	316.50	1	4,618	0.02%
2019/09/26	0	312.00	0	0.00	310.00	0	4,618	0.00%
2019/09/25	0	0.00	2.1	314.08	316.50	-2.1	4,620	-0.04%
2019/09/24	0	0.00	5	315.40	311.50	-5	4,682	-0.11%
2019/09/23	0	0.00	1	317.00	317.00	-1	4,656	-0.02%
2019/09/19	1	308.00	3	308.67	310.00	-2	4,742	-0.04%
2019/09/17	1	303.00	1	303.00	303.50	0	4,843	0.00%
2019/09/16	1	296.00	0	0.00	299.00	1	4,865	0.02%
2019/09/12	0	0.00	1	299.00	299.00	-1	4,935	-0.02%
2019/09/11	1	300.50	1	299.00	299.00	0	5,032	0.00%
2019/09/10	0	0.00	1	298.50	298.00	-1	5,058	-0.02%
2019/09/09	10	301.50	2	303.00	304.00	8	5,097	0.16%
2019/09/06	6	299.58	2	301.25	297.50	4	5,095	0.08%
2019/09/05	1	295.00	2	296.01	297.50	-1	5,094	-0.02%
2019/09/04	0	0.00	1	290.50	291.50	-1	5,146	-0.02%
2019/09/03	2	288.75	1	292.00	286.50	1	5,184	0.02%
2019/09/02	0	0.00	1	291.00	291.00	-1	5,240	-0.02%
2019/08/30	1	287.50	1	291.00	288.00	0	5,289	0.00%
2019/08/29	1	279.50	0	0.00	279.50	1	5,315	0.02%
2019/08/28	0	0.00	1	283.50	283.00	-1	5,345	-0.02%
2019/08/27	1.3	274.54	0	0.00	278.00	1.3	5,368	0.02%
2019/08/26	1	277.45	3	272.67	270.50	-2	5,418	-0.04%
2019/08/22	1	288.50	1	291.00	288.50	0	5,504	0.00%
2019/08/21	1	288.50	2	290.25	288.00	-1	5,545	-0.02%
2019/08/20	4	293.75	2	293.50	289.50	2	5,568	0.04%
2019/08/19	1	291.00	3	286.67	289.50	-2	5,540	-0.04%
2019/08/16	5	271.90	0	0.00	273.50	5	5,454	0.09%
2019/08/15	2	265.00	2	267.00	268.00	0	5,468	0.00%
2019/08/14	3	283.50	3	275.33	275.00	0	5,489	0.00%
2019/08/13	3	282.16	1	278.50	278.50	2	5,530	0.04%
2019/08/12	3	281.67	2	284.00	286.00	1	5,624	0.02%
2019/08/08	6	285.08	13	286.96	283.00	-7	5,671	-0.12%
2019/08/07	8	297.93	3	298.83	293.00	5	5,562	0.09%
2019/08/06	1	311.00	15	300.00	309.50	-14	5,473	-0.26%
2019/08/05	1	313.50	1	315.50	313.00	0	5,498	0.00%
2019/08/02	4	319.75	0	0.00	315.50	4	5,578	0.07%
2019/08/01	2	333.75	0	0.00	332.00	2	5,593	0.04%
2019/07/30	0	0.00	2	322.25	327.50	-2	5,758	-0.03%
2019/07/29	2	338.97	4	330.13	330.00	-2	5,747	-0.03%
2019/07/26	0	338.50	2	338.00	337.00	-2	5,783	-0.03%
2019/07/25	7	344.21	5	344.80	342.00	2	5,781	0.03%
2019/07/24	4	336.00	0	0.00	339.00	4	5,781	0.07%
2019/07/23	1	332.50	6	331.33	329.00	-5	5,800	-0.09%
2019/07/22	1	329.50	0	0.00	328.50	1	5,816	0.02%
2019/07/19	0	0.00	1	329.00	329.00	-1	5,869	-0.02%
2019/07/18	5	326.20	4	322.63	319.00	1	5,891	0.02%
2019/07/17	3	330.50	3	329.17	328.50	0	5,887	0.00%
2019/07/16	0	0.00	4	353.00	352.50	-4	5,870	-0.07%
2019/07/15	1	346.00	0	0.00	349.00	1	5,949	0.02%
2019/07/12	3	347.00	3	343.83	339.50	0	6,169	0.00%
2019/07/11	23	344.07	5	343.20	344.00	18	6,224	0.29%
2019/07/10	1	330.00	7	330.14	335.00	-6	6,222	-0.10%
2019/07/09	3	333.83	17	330.71	327.00	-14	6,257	-0.22%
2019/07/08	6	338.33	5	337.70	339.00	1	6,348	0.02%
2019/07/05	6	334.83	7	335.57	336.50	-1	6,438	-0.02%
2019/07/04	12	331.13	3	334.00	334.00	9	6,482	0.14%
2019/07/03	2	327.00	2	326.50	326.50	0	6,657	0.00%
2019/07/02	18	328.31	5.1	327.25	329.00	12.9	6,696	0.19%
2019/07/01	7	325.86	4	325.00	326.50	3	6,742	0.04%
2019/06/28	1	314.00	1	314.50	314.50	0	6,806	0.00%
2019/06/27	1	310.50	0	0.00	312.00	1	7,057	0.01%
2019/06/26	2	303.25	2	299.50	306.00	0	7,025	0.00%
2019/06/25	3	307.33	1	308.00	302.00	2	7,102	0.03%
2019/06/24	0	0.00	2	314.25	316.00	-2	6,979	-0.03%
2019/06/21	1	313.50	1	310.53	311.50	0	6,975	0.00%
2019/06/20	7	316.00	0	0.00	312.00	7	6,985	0.10%
2019/06/19	1	308.00	1	311.00	311.00	0	6,974	0.00%
2019/06/18	4	307.63	12	305.25	303.00	-8	6,947	-0.12%
2019/06/17	2	309.25	1	308.50	308.50	1	7,039	0.01%
2019/06/13	0	309.00	1	308.00	307.00	-1	7,066	-0.01%
2019/06/12	7	313.64	1	310.00	310.00	6	7,142	0.08%
2019/06/11	1	306.00	1	308.50	308.50	0	7,154	0.00%
2019/06/10	1	298.00	3	301.33	304.00	-2	7,170	-0.03%
2019/06/06	6	291.42	5	291.90	290.00	1	7,179	0.01%
2019/06/05	3	297.00	9	300.11	296.00	-6	7,180	-0.08%
2019/06/04	3	300.67	2	297.00	297.00	1	7,220	0.01%
2019/06/03	2	301.75	0	0.00	299.00	2	7,319	0.03%
2019/05/31	9	297.39	1	305.00	305.00	8	7,381	0.11%
2019/05/30	1	295.00	2	297.25	292.00	-1	7,394	-0.01%
2019/05/29	4	291.89	4	290.88	293.00	0	7,504	0.00%
2019/05/28	1	300.99	0	0.00	298.00	1	7,571	0.01%
2019/05/27	4	300.50	13	299.58	300.00	-9	7,738	-0.12%
2019/05/24	2	302.75	2	303.00	300.00	0	7,834	0.00%
2019/05/23	2	303.25	2	303.50	303.00	0	7,892	0.00%
2019/05/22	9	314.77	6	310.92	309.00	3	7,976	0.04%
2019/05/21	0	0.00	2	298.75	312.50	-2	8,000	-0.02%
2019/05/20	6	306.92	5	311.10	301.50	1	8,001	0.01%
2019/05/17	5	316.00	2	311.25	310.00	3	8,077	0.04%
2019/05/16	5	325.69	7	316.36	316.00	-2	8,134	-0.02%
2019/05/15	5	334.40	5	332.70	333.50	0	8,262	0.00%
2019/05/14	2	320.50	0	0.00	331.00	2	8,506	0.02%
2019/05/13	13	336.69	8	332.38	330.00	5	8,614	0.06%
2019/05/10	3	344.49	5	343.90	342.00	-2	8,615	-0.02%
2019/05/09	3	341.33	4	343.88	342.50	-1	8,626	-0.01%
2019/05/08	11	351.36	10	352.60	345.00	1	8,658	0.01%
2019/05/07	1	344.50	1	343.00	348.00	0	8,684	0.00%
2019/05/06	1	339.02	2	339.00	338.00	-1	8,922	-0.01%
2019/05/03	1	351.00	2	349.50	350.50	-1	8,966	-0.01%
2019/05/02	0	0.00	7	338.00	344.00	-7	9,028	-0.08%
2019/04/30	3	329.33	13	329.65	337.00	-10	9,132	-0.11%
2019/04/29	2	342.00	3	342.33	332.00	-1	9,224	-0.01%
2019/04/25	1	348.00	2	351.50	357.00	-1	9,504	-0.01%
2019/04/24	3	357.83	1	351.50	351.50	2	9,552	0.02%
2019/04/23	2	350.25	2	353.75	351.00	0	9,659	0.00%
2019/04/22	5	364.90	5	362.30	350.00	0	9,811	0.00%
2019/04/19	5	358.80	5.1	359.02	360.00	-0.1	9,935	0.00%
2019/04/18	7	356.29	7	352.57	346.00	0	10,022	0.00%
2019/04/17	2	345.25	2	343.75	345.00	0	9,944	0.00%
2019/04/16	5	339.00	4	339.00	339.00	1	9,991	0.01%
2019/04/15	2	330.50	3	331.67	335.00	-1	10,134	-0.01%
2019/04/12	1	329.43	8	330.44	324.50	-7	10,345	-0.07%
2019/04/11	2	342.95	6	338.08	335.00	-4	10,436	-0.04%
2019/04/10	1	345.00	3	344.17	345.00	-2	10,425	-0.02%
2019/04/09	16	352.16	20	352.38	350.50	-4	10,552	-0.04%
2019/04/08	2	340.75	18	337.58	340.00	-16	10,527	-0.15%
2019/04/03	7	330.14	6	330.83	330.50	1	10,551	0.01%
2019/04/02	11	330.32	17	330.38	326.00	-6	10,601	-0.06%
2019/04/01	11	318.41	13.1	319.38	324.00	-2.1	10,630	-0.02%
2019/03/29	4	301.75	4	300.38	303.00	0	10,399	0.00%
2019/03/28	27	303.83	9	301.33	298.50	18	10,616	0.17%
2019/03/27	1	295.00	5	298.50	294.50	-4	10,780	-0.04%
2019/03/26	1	301.00	4	300.25	299.50	-3	10,894	-0.03%
2019/03/25	13	295.69	6	295.50	297.00	7	11,040	0.06%
2019/03/22	5	310.60	3	310.33	306.00	2	11,121	0.02%
2019/03/21	3	310.67	1	308.00	308.00	2	11,260	0.02%
2019/03/20	4	316.63	4.1	316.85	313.50	-0.1	11,329	0.00%
2019/03/19	2	309.00	4	310.13	308.50	-2	11,396	-0.02%
2019/03/18	3	304.33	3.1	304.68	304.00	-0.1	11,462	0.00%
2019/03/15	2	304.50	3	303.18	304.00	-1	11,610	-0.01%
2019/03/14	18	297.19	20	294.13	293.50	-2	11,695	-0.02%
2019/03/13	9	302.00	7	303.71	300.50	2	11,873	0.02%
2019/03/12	7	309.71	3	305.50	303.50	4	11,988	0.03%
2019/03/11	10	308.65	9	310.72	309.50	1	12,113	0.01%
2019/03/08	15	303.23	7	306.57	311.00	8	12,398	0.06%
2019/03/07	10.1	320.83	9	316.83	306.50	1.1	12,506	0.01%
2019/03/06	7	324.86	8	326.06	325.00	-1	12,647	-0.01%
2019/03/05	14	321.36	12	323.00	320.00	2	12,957	0.02%
2019/03/04	2.1	327.03	1	328.00	325.50	1.1	13,150	0.01%
2019/02/27	5	332.34	7	332.64	335.00	-2	13,118	-0.01%
2019/02/26	13	339.23	13	339.96	332.00	0	13,125	0.00%
2019/02/25	11	333.09	7	336.07	331.00	4	13,139	0.03%
2019/02/22	12	343.92	13	344.92	337.50	-1	13,254	-0.01%
2019/02/21	6	343.17	0	0.00	340.00	6	13,199	0.05%
2019/02/20	0	0.00	4	354.38	352.00	-4	13,176	-0.03%
2019/02/19	6	348.83	6	349.25	348.00	0	13,351	0.00%
2019/02/18	6	359.17	4	359.25	354.00	2	13,400	0.01%
2019/02/15	7	348.50	7	352.93	355.00	0	13,390	0.00%
2019/02/14	17	346.53	22	349.98	353.00	-5	13,391	-0.04%
2019/02/13	9	327.61	17	339.35	345.00	-8	13,300	-0.06%
2019/02/12	11	307.36	11.1	309.71	315.50	-0.1	13,159	0.00%
2019/02/11	15	293.87	6	294.33	292.00	9	13,198	0.07%
2019/01/30	0	0.00	2	290.00	290.00	-2	13,395	-0.01%
2019/01/29	3	279.57	5	281.20	282.50	-2	13,435	-0.01%
2019/01/28	8	294.93	8	291.75	288.00	0	13,513	0.00%
2019/01/25	4	284.13	10.1	279.48	290.00	-6.1	13,660	-0.04%
2019/01/24	4	268.08	8	268.75	264.00	-4	13,485	-0.03%
2019/01/23	4	264.75	3	265.83	266.00	1	13,405	0.01%
2019/01/22	5	269.50	4	267.25	269.00	1	13,586	0.01%
2019/01/21	2	267.25	5	267.20	266.50	-3	13,651	-0.02%
2019/01/18	24	261.63	16	264.13	263.00	8	13,694	0.06%
2019/01/17	2	273.50	3	273.83	272.00	-1	13,546	-0.01%
2019/01/16	24	273.56	23	271.13	273.50	1	13,588	0.01%
2019/01/15	5	268.50	8	268.69	271.50	-3	13,579	-0.02%
2019/01/14	9	273.24	3	270.33	265.50	6	13,566	0.04%
2019/01/11	18	290.56	17	292.59	287.50	1	13,568	0.01%
2019/01/10	12	288.50	11.1	287.74	292.00	1	13,508	0.01%
2019/01/09	5	277.30	5	280.10	277.00	0	13,467	0.00%
2019/01/08	11	270.23	13	272.77	271.50	-2	13,496	-0.01%
2019/01/07	16	265.94	15	267.60	273.00	1	13,563	0.01%
2019/01/04	15	248.37	18	245.50	256.00	-3	13,583	-0.02%
2019/01/03	15	265.91	9	263.22	252.50	6	13,569	0.04%
2019/01/02	2	277.74	1	282.00	273.00	1	13,637	0.01%
2018/12/28	10	286.95	11	281.77	280.50	-1	13,785	-0.01%
2018/12/27	11	287.95	11	277.51	290.00	0	13,841	0.00%
2018/12/26	18	280.89	19	278.97	264.00	-1	13,798	-0.01%
2018/12/25	3	277.00	8	276.13	275.50	-5	13,869	-0.04%
2018/12/24	15	285.70	11	286.86	290.00	4	13,824	0.03%
2018/12/22	5	290.70	5	293.50	295.00	0	13,767	0.00%
2018/12/21	10	290.25	8	291.00	298.00	2	13,950	0.01%
2018/12/20	7	308.14	4	297.00	294.00	3	13,820	0.02%
2018/12/19	17	317.29	15	319.23	313.50	2	13,677	0.01%
2018/12/18	15	321.50	14	322.71	317.50	1	13,885	0.01%
2018/12/17	1	308.00	1	314.50	324.00	0	13,954	0.00%
2018/12/14	7	315.36	7	318.29	315.00	0	13,977	0.00%
2018/12/13	10	327.75	9	327.06	328.00	1	13,889	0.01%
2018/12/12	18	326.31	19	327.82	330.00	-1	13,877	-0.01%
2018/12/11	11	320.55	10	322.25	315.50	1	13,873	0.01%
2018/12/10	20	313.53	22	311.30	316.50	-2	13,931	-0.01%
2018/12/07	13	324.08	6	322.25	323.50	7	13,904	0.05%
2018/12/06	7	345.71	9	322.17	319.50	-2	13,948	-0.01%
2018/12/05	7	349.57	7	347.43	346.00	0	13,847	0.00%
2018/12/04	22	364.07	10	365.55	361.50	12	13,889	0.09%
2018/12/03	20	386.40	14	386.82	375.00	6	13,917	0.04%
2018/11/30	2	361.25	3	361.50	366.00	-1	13,691	-0.01%
2018/11/29	12	356.75	10	356.65	356.00	2	13,528	0.01%
2018/11/28	8	344.56	7	345.43	344.50	1	13,391	0.01%
2018/11/27	7	308.64	11	310.23	334.00	-4	13,129	-0.03%
2018/11/26	3	302.00	3	302.67	304.00	0	12,935	0.00%
2018/11/23	7	299.93	6	300.08	295.00	1	12,923	0.01%
2018/11/22	2	302.75	13	301.65	299.50	-11	12,835	-0.09%
2018/11/21	15	305.30	4.1	306.00	312.00	10.9	12,672	0.09%
2018/11/20	5	295.00	5	296.30	295.50	0	12,488	0.00%
2018/11/19	6	290.25	15	292.63	296.00	-9	12,557	-0.07%
2018/11/16	11	304.54	9	306.00	292.00	2	12,504	0.02%
2018/11/15	5	297.90	7	297.64	302.00	-2	12,368	-0.02%
2018/11/14	7	295.50	10	297.65	294.00	-3	12,369	-0.02%
2018/11/13	8	291.38	7	287.50	294.50	1	12,439	0.01%
2018/11/12	2	291.50	3	293.00	297.00	-1	12,329	-0.01%
2018/11/09	1	295.00	1	288.00	294.00	0	12,298	0.00%
2018/11/08	5	304.00	2	299.50	292.50	3	12,225	0.02%
2018/11/07	10	293.85	6	283.86	296.50	4	12,146	0.03%
2018/11/06	18	290.08	18	288.83	278.00	0	11,990	0.00%
2018/11/05	2	289.50	6	288.92	299.00	-4	11,952	-0.03%
2018/11/02	10	285.60	12.1	286.45	287.00	-2.1	11,943	-0.02%
2018/11/01	1	267.00	2	269.25	270.00	-1	11,716	-0.01%
2018/10/31	1	245.50	6	245.50	245.50	-5	11,649	-0.04%
2018/10/30	5	220.90	6	219.25	223.50	-1	11,666	-0.01%
2018/10/29	3	206.33	42	206.29	220.50	-39	11,469	-0.34%
2018/10/26	0	203.50	0	0.00	200.50	0	11,380	0.00%
2018/10/25	10	217.00	4	220.50	214.50	6	11,212	0.05%
2018/10/24	8	241.19	4	242.63	238.00	4	11,080	0.04%
2018/10/23	2	249.75	2	252.00	245.50	0	10,927	0.00%
2018/10/22	10	243.55	7	250.36	257.00	3	10,839	0.03%
2018/10/19	2	248.27	2	253.00	246.50	0	10,748	0.00%
2018/10/18	7	268.07	9	268.28	265.00	-2	10,581	-0.02%
2018/10/17	2	269.50	2	270.49	269.50	0	10,438	0.00%
2018/10/16	9	266.61	5	268.10	258.50	4	10,298	0.04%
2018/10/15	22	255.73	8	259.69	262.50	14	10,177	0.14%
2018/10/12	18	259.58	7	253.21	260.00	11	10,046	0.11%
2018/10/11	7	248.43	7	250.57	246.50	0	9,807	0.00%
2018/10/09	4	248.88	7	254.64	267.00	-3	9,571	-0.03%
2018/10/08	5	261.87	1	274.00	253.00	4	9,293	0.04%
2018/10/05	12	288.14	4	286.13	275.00	8	9,026	0.09%
2018/10/04	9	308.55	4	313.38	304.50	5	8,783	0.06%
2018/10/03	1	317.88	1	326.00	312.50	0	8,652	0.00%
2018/10/02	8	337.12	8	334.69	333.50	0	8,538	0.00%
2018/10/01	18	335.58	20	334.68	339.00	-2	8,544	-0.02%
2018/09/28	3	340.50	4	339.61	336.50	-1	8,532	-0.01%
2018/09/27	6	337.60	5	333.20	320.00	1	8,366	0.01%
2018/09/26	4	342.88	2	344.25	344.00	2	8,331	0.02%
2018/09/25	12	343.08	12	339.96	348.50	0	8,202	0.00%
2018/09/21	4	320.38	13.1	319.89	331.50	-9.1	7,889	-0.12%
2018/09/20	6	295.92	11	300.36	301.50	-5	7,700	-0.06%
2018/09/19	5	298.70	4	298.75	291.50	1	7,583	0.01%
2018/09/18	12	295.00	6	295.42	291.50	6	7,552	0.08%
2018/09/17	22	311.05	22	310.43	306.00	0	7,493	0.00%
2018/09/14	5	299.60	10	304.73	314.00	-5	7,337	-0.07%
2018/09/13	16	294.93	13	288.46	285.50	3	7,191	0.04%
2018/09/12	8	302.53	5	301.20	294.00	3	7,042	0.04%
2018/09/11	18	307.06	21	306.81	314.50	-3	6,854	-0.04%
2018/09/10	13	313.96	6	311.58	301.00	7	6,685	0.11%
2018/09/07	12	356.58	10	356.45	334.00	2	6,490	0.03%
2018/09/06	20	357.25	21	351.74	364.50	-1	6,290	-0.02%
2018/09/05	1	349.60	1	355.50	352.00	0	6,239	0.00%
2018/09/04	3	351.50	9	353.61	354.00	-6	6,213	-0.10%
2018/09/03	19	365.50	16	372.66	355.00	3	6,117	0.05%
2018/08/31	14	396.57	12	391.88	392.00	2	6,010	0.03%
2018/08/30	6	405.00	13	409.50	405.50	-7	5,953	-0.12%
2018/08/29	5	383.80	5	382.70	394.00	0	5,874	0.00%
2018/08/28	8	387.69	7	386.07	384.00	1	5,878	0.02%
2018/08/27	15	379.30	16	381.69	389.00	-1	5,845	-0.02%
2018/08/24	24	372.90	20	376.88	368.00	4	5,848	0.07%
2018/08/23	6	382.50	7	384.57	387.50	-1	5,850	-0.02%
2018/08/22	4	386.25	3	391.83	382.00	1	5,934	0.02%
2018/08/21	2	390.00	7	387.02	393.00	-5	5,884	-0.09%
2018/08/20	24	367.44	15	373.33	366.00	9	5,792	0.16%
2018/08/17	10	408.69	10	411.25	393.50	0	5,632	0.00%
2018/08/16	6	402.17	14	392.64	409.50	-8	5,620	-0.14%
2018/08/15	3	404.00	3	401.50	399.50	0	5,601	0.00%
2018/08/14	10	404.55	6	412.58	419.00	4	5,582	0.07%
2018/08/13	5	418.88	0	0.00	404.50	5	5,472	0.09%
2018/08/10	5	444.40	6	446.33	449.00	-1	5,458	-0.02%
2018/08/09	11	447.23	8	450.50	438.00	3	5,486	0.05%
2018/08/08	15	488.33	10	497.20	464.50	5	5,522	0.09%
2018/08/07	1	504.00	2	502.00	505.00	-1	5,553	-0.02%
2018/08/06	0	0.00	3	481.33	485.50	-3	5,681	-0.05%
2018/08/03	3	469.50	2	464.00	475.00	1	5,806	0.02%
2018/08/02	8	478.13	5	480.90	479.00	3	5,715	0.05%
2018/08/01	2	513.00	4	505.38	504.00	-2	5,685	-0.04%
2018/07/30	1	517.00	0	0.00	523.00	1	5,675	0.02%
2018/07/27	1	530.00	0	539.00	541.00	1	5,696	0.02%
2018/07/26	4	536.50	0	0.00	536.00	4	5,742	0.07%
2018/07/25	0	0.00	1	520.00	530.00	-1	5,681	-0.02%
2018/07/24	8	509.00	9	503.44	513.00	-1	5,654	-0.02%
2018/07/23	5	487.40	4	493.50	498.00	1	5,649	0.02%
2018/07/20	3	525.95	1	546.00	511.00	2	5,609	0.04%
2018/07/19	3	518.67	2	511.00	534.00	1	5,531	0.02%
2018/07/18	1	506.00	5	501.90	504.00	-4	5,504	-0.07%
2018/07/13	7	519.29	7	523.00	512.00	0	5,569	0.00%
2018/07/11	2	510.50	0	0.00	514.00	2	5,616	0.04%
2018/07/10	6	519.50	6	523.17	521.00	0	5,676	0.00%
2018/07/09	10	501.05	6	503.50	513.00	4	5,778	0.07%
2018/07/06	6	479.50	7	481.07	493.50	-1	5,705	-0.02%
2018/07/05	0	0.00	3	451.50	449.00	-3	5,618	-0.05%
2018/07/04	13	469.84	26	462.56	455.00	-13	5,605	-0.23%
2018/07/02	2	485.00	1	488.00	482.00	1	5,554	0.02%
2018/06/29	4	496.75	4	505.00	507.00	0	5,526	0.00%
2018/06/28	3	530.00	4	519.00	505.00	-1	5,486	-0.02%
2018/06/27	11	508.64	10	512.50	528.00	1	5,472	0.02%
2018/06/26	2	505.00	4	515.75	501.00	-2	5,420	-0.04%
2018/06/22	6	493.42	0	0.00	492.00	6	5,387	0.11%
2018/06/21	0	0.00	2	501.00	514.00	-2	5,355	-0.04%
2018/06/20	13	499.93	13	503.27	491.50	0	5,376	0.00%
2018/06/19	10	510.40	11	516.00	505.00	-1	5,417	-0.02%
2018/06/15	2	530.00	1	525.00	519.00	1	5,434	0.02%
2018/06/14	4	515.25	4	519.50	529.00	0	5,431	0.00%
2018/06/13	5	536.77	5	542.40	516.00	0	5,460	0.00%
2018/06/08	5	537.80	3	540.33	542.00	2	5,448	0.04%
2018/06/07	8	573.00	8	554.00	554.00	0	5,420	0.00%
2018/06/05	12	555.50	12	560.42	560.00	0	5,434	0.00%
2018/06/01	2	593.00	0	0.00	571.00	2	5,380	0.04%
2018/05/31	3	641.00	2	604.00	593.00	1	5,309	0.02%
2018/05/30	2	598.50	3	614.33	621.00	-1	5,183	-0.02%
2018/05/29	2	592.50	1	578.00	584.00	1	5,073	0.02%
2018/05/28	1	583.00	6	580.67	575.00	-5	5,012	-0.10%
2018/05/25	7	568.86	5	566.00	568.00	2	4,972	0.04%
2018/05/24	4	530.75	4	541.00	544.00	0	4,904	0.00%
2018/05/23	3	543.33	7	553.86	538.00	-4	4,852	-0.08%
2018/05/22	10	557.50	9	554.67	542.00	1	4,766	0.02%
2018/05/21	9	561.33	9	561.56	561.00	0	4,740	0.00%
2018/05/18	9	558.22	9	563.33	561.00	0	4,711	0.00%
2018/05/17	17	577.35	14	569.14	560.00	3	4,688	0.06%
2018/05/16	14	610.71	14	616.21	580.00	0	4,606	0.00%
2018/05/15	10	585.70	13	587.85	580.00	-3	4,474	-0.07%
2018/05/14	1	543.00	2	582.00	583.00	-1	4,405	-0.02%
2018/05/11	3	528.33	1	538.00	530.00	2	4,252	0.05%
2018/05/10	9	498.28	9	500.00	500.00	0	4,107	0.00%
2018/05/09	8	507.00	8	500.00	500.00	0	4,106	0.00%
2018/05/08	1	509.00	1	497.00	497.00	0	4,061	0.00%
2018/05/07	0	0.00	2	481.00	490.50	-2	4,035	-0.05%
2018/05/04	5	492.50	7	476.86	474.00	-2	4,039	-0.05%
2018/05/03	3	498.33	2	509.00	491.00	1	4,058	0.02%
2018/04/30	2	486.00	1	494.50	483.00	1	4,050	0.02%
2018/04/27	9	487.28	8	488.00	488.00	1	4,112	0.02%
2018/04/26	0	0.00	2	484.25	477.50	-2	4,229	-0.05%
2018/04/25	6	479.25	5	475.50	475.50	1	4,248	0.02%
2018/04/24	7	486.00	5	475.00	475.00	2	4,281	0.05%
2018/04/20	1	514.00	1	510.00	508.00	0	4,268	0.00%
2018/04/19	8	538.50	3	532.33	523.00	5	4,248	0.12%
2018/04/18	10	506.40	11	515.55	520.00	-1	4,163	-0.02%
2018/04/17	1	513.00	0	0.00	505.00	1	4,186	0.02%
2018/04/16	2	498.25	6	515.17	519.00	-4	4,225	-0.09%
2018/04/13	23	496.24	19	498.37	493.00	4	4,196	0.10%
2018/04/12	0	0.00	12	467.83	475.00	-12	4,055	-0.30%
2018/04/11	12	466.79	3	468.83	465.00	9	4,120	0.22%
2018/04/10	13	469.31	20	468.25	458.50	-7	4,164	-0.17%
2018/04/09	11	469.73	2	469.50	472.00	9	4,251	0.21%
2018/04/03	1	455.00	2	454.50	464.00	-1	4,209	-0.02%
2018/04/02	1	443.00	0	0.00	449.50	1	4,213	0.02%
2018/03/31	2	458.00	1	457.00	455.00	1	4,237	0.02%
2018/03/29	8	466.50	0	0.00	463.50	8	4,333	0.18%
2018/03/27	3	469.33	3	471.00	472.00	0	4,289	0.00%
2018/03/23	1	455.42	1	450.00	443.50	0	4,316	0.00%
2018/03/22	15	471.80	15	477.97	469.00	0	4,303	0.00%
2018/03/21	10	466.00	5	460.00	459.50	5	4,226	0.12%
2018/03/20	1	446.00	2	455.00	458.00	-1	4,227	-0.02%
2018/03/19	6	466.22	5	466.90	449.50	1	4,232	0.02%
2018/03/16	5	459.70	8	456.94	460.00	-3	4,192	-0.07%
2018/03/14	3	439.67	0	0.00	441.50	3	4,184	0.07%
2018/03/12	1	439.00	2	444.75	440.00	-1	4,373	-0.02%
2018/03/09	1	433.50	0	0.00	426.50	1	4,372	0.02%
2018/03/08	2	428.00	2	427.00	425.50	0	4,415	0.00%
2018/03/07	8	426.00	3	425.67	422.50	5	4,473	0.11%
2018/03/02	2	408.00	0	0.00	409.00	2	4,618	0.04%
2018/02/23	1	432.00	0	0.00	420.00	1	4,754	0.02%
2018/02/09	2	410.00	0	0.00	402.00	2	5,047	0.04%
2018/02/08	1	428.00	1	415.00	415.00	0	5,024	0.00%
2018/02/06	0	0.00	6	408.58	394.00	-6	5,086	-0.12%
2018/02/02	10	446.00	10	445.00	445.00	0	5,378	0.00%
2018/01/31	1	432.00	0	0.00	446.00	1	5,546	0.02%
2018/01/26	12	442.29	10	438.00	438.00	2	5,604	0.04%
2018/01/25	11	456.00	11	452.50	452.50	0	5,576	0.00%
2018/01/24	4	469.88	3	472.50	468.50	1	5,552	0.02%
2018/01/23	3	469.50	2	475.75	467.50	1	5,557	0.02%
2018/01/22	11	455.23	12	474.58	479.00	-1	5,541	-0.02%
2018/01/19	16	439.94	10	442.00	442.00	6	5,490	0.11%
2018/01/18	12	435.38	12	438.71	439.00	0	5,512	0.00%
2018/01/17	1	428.50	1	427.50	427.50	0	5,514	0.00%
2018/01/16	1	430.00	3	438.17	433.00	-2	5,546	-0.04%
2018/01/15	0	0.00	2	428.75	432.00	-2	5,556	-0.04%
2018/01/12	1	429.00	0	0.00	433.00	1	5,644	0.02%
2018/01/11	3	420.33	1	425.50	431.50	2	5,738	0.03%
2018/01/10	20	444.03	10	438.50	417.00	10	5,738	0.17%
2018/01/09	0	0.00	4	440.88	445.50	-4	5,716	-0.07%
2018/01/08	2	431.50	1	435.00	435.00	1	5,727	0.02%
2018/01/05	0	0.00	1	445.00	433.50	-1	5,733	-0.02%
2018/01/03	1	433.00	4	420.13	429.00	-3	5,736	-0.05%
2018/01/02	1	397.50	2	397.75	399.00	-1	5,672	-0.02%

〈環球晶股東會〉子公司獲歐盟與義大利支持取得1.03億歐元補助金Anue鉅亨－10時前

環球晶

...詳全文

祥碩、力旺、環球晶股東會將展望下半年UDN聯合新聞網－2天前

高價半導體股包括祥碩、力旺與環球晶，都將於本周舉行股東會，預期除了已排定的議案，都可能釋出對於今年下半年的營運展望。...詳全文

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

券商分點績效/獲利分析

統一-中壢券商分點個股進出
統一-中壢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

統一-中壢 券商分點個股進出 統一-中壢 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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析