環球晶 (6488)-元富-嘉義券商分點個股進出

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－元富-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-嘉義券商分點個股進出
元富-嘉義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	6	528.17	2	531.50	530.00	4	2,136	0.19%
2024/06/14	5	531.81	2	532.00	534.00	3	2,162	0.14%
2024/06/13	1	542.00	1	540.00	543.00	0	2,133	0.00%
2024/06/12	0	0.00	2	542.00	543.00	-2	2,156	-0.09%
2024/06/11	0	535.00	1	535.00	535.00	-1	2,173	-0.04%
2024/06/07	1	541.00	1	540.00	542.00	0	2,193	0.00%
2024/06/06	3	528.05	4	533.50	533.00	-1	2,190	-0.04%
2024/06/05	2	529.00	1	533.00	529.00	1	2,203	0.05%
2024/06/04	0	0.00	26	537.42	533.00	-26	2,306	-1.13%
2024/06/03	1	532.00	1	534.00	534.00	0	2,321	0.00%
2024/05/31	1.1	527.86	1	523.00	527.00	0.1	2,311	0.00%
2024/05/30	1	520.00	3	522.33	521.00	-2	2,287	-0.09%
2024/05/29	11	530.00	0.1	530.00	527.00	10.9	2,295	0.47%
2024/05/28	0.1	530.00	2	529.50	530.00	-1.9	2,300	-0.08%
2024/05/27	2	525.02	0	0.00	526.00	2	2,322	0.09%
2024/05/24	2	516.50	2	520.50	525.00	0	2,337	0.00%
2024/05/23	0	0.00	4	520.00	520.00	-4	2,336	-0.17%
2024/05/22	0.1	521.00	1	520.00	520.00	-1	2,339	-0.04%
2024/05/21	1	515.11	0	0.00	517.00	1	2,340	0.04%
2024/05/20	2	521.50	10	520.70	524.00	-8	2,339	-0.34%
2024/05/17	12.2	518.61	6.6	518.15	519.00	5.6	2,341	0.24%
2024/05/16	0	0.00	1	515.00	517.00	-1	2,341	-0.04%
2024/05/15	3.1	512.78	2	515.50	513.00	1.1	2,356	0.05%
2024/05/14	1.2	510.13	0	0.00	513.00	1.2	2,410	0.05%
2024/05/13	0	513.67	0	0.00	516.00	0	2,405	0.00%
2024/05/10	1.1	510.39	3	511.33	515.00	-1.9	2,393	-0.08%
2024/05/09	3.3	506.97	1.1	507.73	504.00	2.2	2,383	0.09%
2024/05/08	5.2	513.56	0	515.50	512.00	5.1	2,359	0.22%
2024/05/07	5	524.40	4	529.00	527.00	1	2,318	0.04%
2024/05/06	3	527.00	3	528.67	529.00	0	2,289	0.00%
2024/05/03	1	520.10	3	523.00	520.00	-2	2,218	-0.09%
2024/05/02	2.1	515.00	0	0.00	514.00	2.1	2,206	0.10%
2024/04/30	3	520.67	3	522.33	522.00	0	2,189	0.00%
2024/04/29	1	514.06	0	0.00	518.00	1	2,193	0.05%
2024/04/26	0	513.00	1	515.00	511.00	-1	2,197	-0.04%
2024/04/25	4.2	514.09	0	0.00	507.00	4.2	2,201	0.19%
2024/04/24	2.1	516.53	6.1	521.32	525.00	-3.9	2,208	-0.18%
2024/04/23	1.3	506.01	1	510.00	504.00	0.3	2,218	0.01%
2024/04/22	13.1	513.14	0	515.00	503.00	13.1	2,215	0.59%
2024/04/19	14.2	530.65	4	528.75	520.00	10.2	2,190	0.47%
2024/04/18	8	548.00	4	548.50	547.00	4	2,135	0.19%
2024/04/17	1.2	541.03	2	543.50	544.00	-0.8	2,128	-0.04%
2024/04/16	2.2	538.57	3.1	540.94	535.00	-0.9	2,109	-0.04%
2024/04/15	1	541.00	5	547.80	545.00	-4	2,076	-0.19%
2024/04/12	1.1	544.73	0	0.00	545.00	1.1	2,053	0.05%
2024/04/11	1.2	545.58	0	0.00	545.00	1.2	2,023	0.06%
2024/04/10	3	556.00	3	557.00	553.00	0	2,012	0.00%
2024/04/09	0.3	550.36	0	0.00	551.00	0.3	2,031	0.01%
2024/04/08	5.1	550.01	1	549.00	551.00	4.1	2,025	0.20%
2024/04/03	14.7	551.58	3	555.00	555.00	11.7	2,018	0.58%
2024/04/02	0	561.50	0	0.00	558.00	0	2,034	0.00%
2024/04/01	23.1	563.09	1	562.00	563.00	22.1	2,051	1.07%
2024/03/29	1.2	564.98	6	567.50	580.00	-4.8	2,023	-0.24%
2024/03/28	3.1	552.02	10	556.00	555.00	-6.9	1,949	-0.36%
2024/03/27	17	543.41	0	0.00	548.00	17	1,912	0.89%
2024/03/26	6.3	571.92	1	569.00	565.00	5.3	1,809	0.29%
2024/03/25	3	591.00	0	0.00	582.00	3	1,778	0.17%
2024/03/22	0.1	594.75	0	0.00	592.00	0.1	1,772	0.00%
2024/03/21	0	0.00	6	607.50	607.00	-6	1,757	-0.34%
2024/03/20	5	600.00	0	0.00	594.00	5	1,768	0.28%
2024/03/19	1	590.00	6	584.50	593.00	-5	1,744	-0.29%
2024/03/18	3.1	578.95	0	0.00	576.00	3.1	1,727	0.18%
2024/03/15	5	575.81	0	582.00	576.00	5	1,790	0.28%
2024/03/14	0	594.00	1	595.00	592.00	-1	1,753	-0.06%
2024/03/13	1	613.00	1	614.00	609.00	0	1,739	0.00%
2024/03/12	0	607.00	0	0.00	612.00	0	1,717	0.00%
2024/03/11	0.3	604.85	0.1	604.00	608.00	0.3	1,713	0.02%
2024/03/08	0.3	626.55	3.1	617.91	606.00	-2.9	1,720	-0.17%
2024/03/07	1	596.98	1	590.24	596.00	0	1,631	0.00%
2024/03/05	1	576.00	0	0.00	575.00	1	1,628	0.06%
2024/03/04	0	0.00	10	566.00	572.00	-10	1,665	-0.60%
2024/03/01	10	555.50	0	0.00	560.00	10	1,729	0.58%
2024/02/29	1	556.06	0.4	564.00	558.00	0.6	1,719	0.04%
2024/02/27	0	561.00	0	0.00	555.00	0	1,691	0.00%
2024/02/26	0	572.00	0	578.43	575.00	0	1,691	0.00%
2024/02/23	1	577.00	1	574.00	568.00	0	1,688	0.00%
2024/02/20	0	561.00	2	560.00	560.00	-2	1,680	-0.12%
2024/02/19	0	562.00	0	0.00	560.00	0	1,688	0.00%
2024/02/16	0	561.00	12	557.08	562.00	-12	1,715	-0.70%
2024/02/15	14	559.13	0	0.00	555.00	14	1,696	0.83%
2024/01/24	1	592.00	0.4	595.00	592.00	0.6	1,843	0.03%
2024/01/23	0.1	594.00	3.4	594.12	597.00	-3.4	1,844	-0.18%
2024/01/22	0	0.00	6	588.03	589.00	-6	1,831	-0.33%
2024/01/18	1	580.00	4	579.25	580.00	-3	1,820	-0.16%
2024/01/17	14.3	587.39	3	590.00	577.00	11.3	1,797	0.63%
2024/01/16	1.4	590.70	0	0.00	591.00	1.4	1,767	0.08%
2024/01/15	0	0.00	0	600.00	603.00	0	1,751	0.00%
2024/01/12	0.3	593.00	0	0.00	598.00	0.3	1,745	0.01%
2024/01/11	0	0.00	1	600.00	601.00	-1	1,737	-0.06%
2024/01/10	0	0.00	6	586.67	588.00	-6	1,727	-0.35%
2024/01/09	0	0.00	2	589.00	589.00	-2	1,729	-0.12%
2024/01/08	1.2	585.00	0	0.00	586.00	1.2	1,727	0.07%
2024/01/05	0	0.00	11	587.45	584.00	-11	1,726	-0.64%
2024/01/04	1	578.00	3	575.00	579.00	-2	1,719	-0.12%
2024/01/03	4	566.00	4	571.00	573.00	0	1,725	0.00%
2024/01/02	5.1	583.09	1.2	590.33	580.00	3.9	1,688	0.23%
2023/12/28	6.2	590.02	2	590.00	588.00	4.2	1,668	0.25%
2023/12/27	6.2	605.45	0.1	600.00	598.00	6.2	1,629	0.38%
2023/12/26	0	0.00	0	614.00	615.00	0	1,595	0.00%
2023/12/25	0.1	607.00	0	0.00	608.00	0.1	1,600	0.01%
2023/12/22	0.2	609.38	7.5	611.00	612.00	-7.3	1,587	-0.46%
2023/12/21	1.2	614.42	0	0.00	614.00	1.2	1,576	0.08%
2023/12/20	3.1	614.96	3.1	624.87	613.00	0	1,570	0.00%
2023/12/19	3.2	622.50	0	0.00	615.00	3.2	1,553	0.21%
2023/12/18	0.1	619.00	3	629.00	626.00	-2.9	1,534	-0.19%
2023/12/15	0	0.00	0.2	627.94	628.00	-0.2	1,520	-0.01%
2023/12/12	0	0.00	5.6	595.76	622.00	-5.6	1,439	-0.39%
2023/12/11	1	581.00	9.2	586.33	589.00	-8.2	1,389	-0.59%
2023/12/08	9	582.00	10.1	586.49	579.00	-1.1	1,389	-0.08%
2023/12/07	13.1	582.29	0	0.00	575.00	13.1	1,380	0.95%
2023/12/05	2	583.50	8	590.88	594.00	-6	1,361	-0.44%
2023/12/04	6.3	586.24	7.1	590.58	589.00	-0.8	1,333	-0.06%
2023/12/01	1.1	580.74	0	0.00	582.00	1.1	1,308	0.09%
2023/11/30	8	587.88	10.2	591.57	584.00	-2.2	1,291	-0.17%
2023/11/29	8	585.25	7.1	590.26	584.00	0.9	1,259	0.07%
2023/11/28	0	0.00	7.5	573.94	580.00	-7.5	1,217	-0.61%
2023/11/27	0	0.00	5	537.19	537.00	-5	1,148	-0.44%
2023/11/24	1	534.00	0	538.91	535.00	1	1,140	0.09%
2023/11/22	2.1	525.58	0	0.00	525.00	2.1	1,130	0.19%
2023/11/21	0	0.00	2.4	530.42	532.00	-2.4	1,120	-0.21%
2023/11/20	3	526.67	0	0.00	526.00	3	1,126	0.27%
2023/11/17	1.1	532.00	0.1	532.00	532.00	1	1,131	0.09%
2023/11/16	3.2	531.31	3	535.67	536.00	0.2	1,127	0.02%
2023/11/15	0.1	532.86	6.1	532.20	532.00	-6.1	1,113	-0.54%
2023/11/14	1.1	520.27	1	524.90	522.00	0.1	1,082	0.01%
2023/11/13	0	0.00	1	524.88	522.00	-1	1,087	-0.09%
2023/11/10	1	515.00	0	514.00	515.00	1	1,084	0.09%
2023/11/09	0	514.00	0.2	511.00	514.00	-0.2	1,090	-0.02%
2023/11/08	0.5	514.44	0.1	512.00	512.00	0.5	1,091	0.04%
2023/11/07	0	515.00	0.1	519.00	521.00	0	1,048	0.00%
2023/11/06	0	0.00	3.1	517.33	520.00	-3.1	1,042	-0.29%
2023/11/03	1	507.00	0.1	508.00	510.00	0.9	1,007	0.09%
2023/11/02	7.2	503.47	0.1	502.91	506.00	7.1	1,005	0.70%
2023/11/01	0.2	493.50	3.1	494.16	499.50	-2.9	989	-0.29%
2023/10/31	0.1	479.00	6.7	480.87	474.50	-6.6	959	-0.69%
2023/10/30	0	0.00	0.2	479.00	481.50	-0.2	998	-0.02%
2023/10/27	6	471.00	0	0.00	470.00	6	1,007	0.60%
2023/10/26	1	463.00	0	0.00	462.50	1	1,009	0.10%
2023/10/25	0	0.00	4.1	476.52	476.50	-4.1	1,011	-0.41%
2023/10/23	0	0.00	2	477.75	472.00	-2	1,044	-0.19%
2023/10/19	0.1	480.00	0	0.00	478.00	0.1	1,079	0.01%
2023/10/16	0.1	474.50	0	0.00	478.00	0.1	1,122	0.01%
2023/10/13	0	0.00	0	479.50	481.00	0	1,171	0.00%
2023/10/11	1	472.50	1	473.00	471.50	0	1,224	0.00%
2023/10/04	0	456.00	0	0.00	453.50	0	1,285	0.00%
2023/10/03	0	0.00	1	462.50	462.00	-1	1,280	-0.08%
2023/09/28	0.1	456.50	0	0.00	453.50	0.1	1,294	0.01%
2023/09/26	2	470.25	0	472.50	466.50	2	1,287	0.16%
2023/09/25	1	475.00	1	477.00	474.00	0	1,288	0.00%
2023/09/22	0	0.00	1	473.50	474.50	-1	1,290	-0.08%
2023/09/21	1	468.50	0	0.00	468.50	1	1,285	0.08%
2023/09/20	4.1	475.32	0.1	475.00	472.50	4	1,285	0.31%
2023/09/18	2	481.24	1.1	482.70	483.00	0.9	1,295	0.07%
2023/09/15	0	0.00	0	484.17	483.00	0	1,319	0.00%
2023/09/14	0	0.00	2	473.25	478.50	-2	1,303	-0.15%
2023/09/13	1.5	461.11	0	0.00	461.00	1.5	1,287	0.11%
2023/09/12	0.1	463.00	0	0.00	465.50	0.1	1,286	0.00%
2023/09/08	0.1	461.07	0	0.00	459.00	0.1	1,289	0.01%
2023/09/07	0	471.00	1.3	473.11	468.00	-1.3	1,303	-0.10%
2023/09/06	1	475.00	0	0.00	473.00	1	1,307	0.08%
2023/09/05	0	0.00	0	477.50	475.50	0	1,307	0.00%
2023/09/04	1	469.00	0	0.00	474.00	1	1,318	0.08%
2023/09/01	1	464.50	2	464.25	467.00	-1	1,326	-0.08%
2023/08/31	2.1	462.01	0	0.00	459.00	2.1	1,325	0.16%
2023/08/30	1	465.00	3	465.83	463.50	-2	1,321	-0.15%
2023/08/29	3.2	459.78	1	460.00	461.50	2.2	1,329	0.17%
2023/08/28	0	0.00	2	465.50	465.00	-2	1,323	-0.15%
2023/08/25	1	455.00	2	455.75	454.50	-1	1,325	-0.08%
2023/08/24	2.1	460.96	0	0.00	461.00	2.1	1,337	0.16%
2023/08/23	0	456.35	0	0.00	460.00	0	1,364	0.00%
2023/08/21	2	451.50	0.1	449.00	447.00	2	1,398	0.14%
2023/08/18	3	458.33	0	0.00	456.00	3	1,396	0.21%
2023/08/17	1	453.03	0	0.00	457.50	1	1,405	0.07%
2023/08/16	1	452.00	0	0.00	451.00	1	1,404	0.07%
2023/08/15	2.2	462.99	1	460.50	458.00	1.2	1,403	0.08%
2023/08/14	1.1	463.54	0	0.00	463.50	1.1	1,414	0.08%
2023/08/11	0	0.00	1	473.00	472.50	-1	1,414	-0.07%
2023/08/10	2.1	473.27	0	474.50	472.00	2.1	1,428	0.15%
2023/08/09	7.5	480.14	1	485.50	479.00	6.5	1,421	0.46%
2023/08/08	10.1	482.07	0	0.00	481.00	10.1	1,423	0.71%
2023/08/07	7.1	497.87	4	497.63	495.00	3.1	1,406	0.22%
2023/08/04	0.1	503.00	1	500.00	501.00	-0.9	1,408	-0.06%
2023/08/02	1.5	500.62	0	0.00	499.00	1.5	1,403	0.10%
2023/08/01	1	511.00	0	0.00	512.00	1	1,369	0.07%
2023/07/31	0.1	515.00	0	0.00	514.00	0.1	1,359	0.01%
2023/07/28	1	519.00	2	517.50	519.00	-1	1,357	-0.07%
2023/07/27	0	0.00	0	515.00	512.00	0	1,391	0.00%
2023/07/26	6.1	510.31	2	512.00	506.00	4.1	1,391	0.30%
2023/07/25	2	522.00	3	523.01	523.00	-1	1,383	-0.07%
2023/07/24	0	508.00	1	510.00	508.00	-1	1,366	-0.07%
2023/07/21	1	511.00	0	0.00	511.00	1	1,369	0.07%
2023/07/20	0	0.00	0	522.00	520.00	0	1,369	0.00%
2023/07/19	1	529.00	1	529.00	517.00	0	1,359	0.00%
2023/07/18	1	536.00	5.4	525.33	542.00	-4.4	1,334	-0.33%
2023/07/17	0.1	530.00	0	0.00	530.00	0.1	1,298	0.01%
2023/07/14	3	530.00	9.1	527.61	532.00	-6.1	1,315	-0.46%
2023/07/13	2	522.00	2	515.00	514.00	0	1,286	0.00%
2023/07/12	1	516.00	9.2	502.54	515.00	-8.2	1,264	-0.65%
2023/07/07	0	491.38	7	490.50	491.00	-7	1,255	-0.55%
2023/07/05	0.1	501.00	1	501.00	500.00	-0.9	1,266	-0.07%
2023/07/04	1.1	496.92	0	0.00	503.00	1.1	1,266	0.08%
2023/07/03	0	0.00	0	499.50	498.00	0	1,267	0.00%
2023/06/30	1	498.00	1	501.00	497.00	0	1,292	0.00%
2023/06/28	1	493.00	1	497.00	491.00	0	1,313	0.00%
2023/06/27	0	494.00	0	0.00	494.00	0	1,336	0.00%
2023/06/26	15	493.50	1	492.00	491.50	14	1,335	1.05%
2023/06/21	2.4	494.74	0	0.00	493.50	2.4	1,335	0.18%
2023/06/20	0.1	508.82	0	0.00	507.00	0.1	1,331	0.01%
2023/06/16	0.1	512.00	0	0.00	513.00	0.1	1,372	0.01%
2023/06/14	1.1	513.09	1	513.00	512.00	0.1	1,409	0.01%
2023/06/12	0	0.00	10	510.00	509.00	-10	1,466	-0.68%
2023/06/09	0	511.00	0	0.00	511.00	0	1,481	0.00%
2023/06/08	0.1	509.00	0.1	509.00	507.00	0	1,496	0.00%
2023/06/07	2	511.50	0	0.00	514.00	2	1,504	0.13%
2023/06/06	0	0.00	1	513.00	511.00	-1	1,506	-0.07%
2023/06/05	1	512.00	0	0.00	513.00	1	1,515	0.07%
2023/06/02	0.1	504.00	0.1	504.00	505.00	0	1,531	0.00%
2023/06/01	1	505.00	0	0.00	504.00	1	1,540	0.06%
2023/05/31	1	505.00	1	505.00	504.00	0	1,563	0.00%
2023/05/26	0.1	498.00	0	0.00	499.00	0.1	1,568	0.00%
2023/05/25	2.3	490.10	0	0.00	491.50	2.3	1,559	0.15%
2023/05/24	1	490.00	0	0.00	492.00	1	1,566	0.06%
2023/05/23	1	490.00	0	0.00	491.00	1	1,569	0.06%
2023/05/22	0.1	483.25	9	483.83	482.00	-8.9	1,564	-0.57%
2023/05/19	8	483.00	0	0.00	484.50	8	1,568	0.51%
2023/05/18	0	485.00	8	485.00	484.50	-8	1,564	-0.51%
2023/05/17	0.2	478.72	0	0.00	476.50	0.2	1,561	0.01%
2023/05/16	3	477.00	8	476.31	475.50	-5	1,568	-0.32%
2023/05/15	0	466.75	0	0.00	465.00	0	1,582	0.00%
2023/05/12	0.1	468.00	0	0.00	464.00	0.1	1,595	0.01%
2023/05/11	0	0.00	1	468.00	466.50	-1	1,594	-0.06%
2023/05/10	1.3	471.38	0	0.00	471.00	1.3	1,612	0.08%
2023/05/09	7	476.57	7	479.14	477.00	0	1,620	0.00%
2023/05/05	7	476.21	0	0.00	479.00	7	1,667	0.42%
2023/05/03	0.2	476.12	0.1	474.50	472.50	0.1	1,713	0.00%
2023/04/28	0	483.00	0	484.00	481.00	0	1,778	0.00%
2023/04/26	0	474.50	0	0.00	476.50	0	1,821	0.00%
2023/04/25	0	478.26	0	0.00	478.50	0	1,846	0.00%
2023/04/21	0.1	482.88	7	481.50	477.00	-6.9	1,880	-0.37%
2023/04/20	0	483.50	0	0.00	482.00	0	1,892	0.00%
2023/04/19	1.1	493.80	0	0.00	481.00	1.1	1,930	0.06%
2023/04/18	7.1	503.96	2	510.50	497.50	5.1	1,898	0.27%
2023/04/17	11	508.91	0	0.00	507.00	11	1,900	0.58%
2023/04/14	2	514.50	2	518.50	514.00	0	1,911	0.00%
2023/04/13	5.1	512.02	4	515.50	517.00	1.1	1,919	0.05%
2023/04/12	1	515.04	0	0.00	518.00	1	1,901	0.05%
2023/04/11	0	519.00	7	521.00	522.00	-7	1,904	-0.37%
2023/04/07	1	512.00	0	0.00	513.00	1	1,899	0.05%
2023/03/31	1	518.00	1	523.00	518.00	0	1,918	0.00%
2023/03/29	9	515.22	0	0.00	511.00	9	1,915	0.47%
2023/03/28	1	516.00	1	518.00	517.00	0	1,917	0.00%
2023/03/27	0.1	528.00	2.1	526.44	528.00	-2	1,907	-0.10%
2023/03/24	0	0.00	7.1	526.00	525.00	-7.1	1,921	-0.37%
2023/03/22	0	517.00	2	518.00	523.00	-2	1,904	-0.10%
2023/03/21	0.2	506.00	0	0.00	509.00	0.2	1,883	0.01%
2023/03/20	0	504.00	0	0.00	506.00	0	1,889	0.00%
2023/03/16	0	0.00	1	498.00	505.00	-1	1,864	-0.05%
2023/03/15	1.1	492.82	0	0.00	487.50	1.1	1,844	0.06%
2023/03/14	3.2	491.07	0	0.00	488.50	3.2	1,835	0.17%
2023/03/13	3	495.83	2	497.25	497.00	1	1,835	0.05%
2023/03/10	0.1	505.91	0	0.00	504.00	0.1	1,829	0.01%
2023/03/09	0.1	517.00	0	0.00	514.00	0.1	1,864	0.00%
2023/03/08	2	514.50	2	514.50	517.00	0	1,879	0.00%
2023/03/06	1	509.00	0	0.00	510.00	1	1,897	0.05%
2023/03/03	2.1	507.02	0	0.00	504.00	2.1	1,917	0.11%
2023/02/24	0	515.00	0	0.00	512.00	0	1,982	0.00%
2023/02/23	0	0.00	1	519.00	525.00	-1	1,983	-0.05%
2023/02/22	1	507.08	0	0.00	511.00	1	2,040	0.05%
2023/02/21	1	523.00	0	0.00	523.00	1	2,073	0.05%
2023/02/17	0.1	518.00	0	517.00	517.00	0	2,283	0.00%
2023/02/15	1.3	514.43	0	0.00	513.00	1.3	2,482	0.05%
2023/02/14	0.1	521.20	0	0.00	524.00	0.1	2,580	0.00%
2023/02/13	5	516.00	0	0.00	523.00	5	2,613	0.19%
2023/02/10	12.1	532.18	0	0.00	531.00	12.1	2,653	0.46%
2023/02/09	0.1	542.00	0	0.00	543.00	0.1	2,682	0.00%
2023/02/08	0	0.00	1	540.00	540.00	-1	2,716	-0.04%
2023/02/07	0	0.00	0.5	525.00	526.00	-0.5	2,755	-0.02%
2023/02/06	1.1	525.82	1	524.00	524.00	0.1	2,853	0.00%
2023/02/03	0	0.00	10	542.00	542.00	-10	2,857	-0.35%
2023/02/02	0	0.00	6.1	540.79	547.00	-6.1	2,880	-0.21%
2023/02/01	0	525.00	1	525.00	527.00	-1	2,873	-0.03%
2023/01/31	0	523.00	0	0.00	523.00	0	2,892	0.00%
2023/01/30	0.1	526.00	0.1	520.38	530.00	0	2,883	0.00%
2023/01/16	0	0.00	0.1	490.50	493.50	-0.1	2,834	0.00%
2023/01/12	0.1	481.00	0.1	479.50	481.00	0	2,796	0.00%
2023/01/11	0	0.00	1	477.00	477.00	-1	2,791	-0.04%
2023/01/09	1	464.50	0.1	462.00	468.00	1	2,799	0.03%
2023/01/06	0.2	445.00	2	445.00	445.00	-1.8	2,772	-0.06%
2023/01/05	2	440.49	0	0.00	436.00	2	2,791	0.07%
2023/01/04	1	443.00	1	437.50	443.00	0	2,809	0.00%
2023/01/03	1	426.00	0	0.00	438.00	1	2,842	0.04%
2022/12/30	0	0.00	1	433.00	427.50	-1	2,854	-0.04%
2022/12/29	0	0.00	0.3	427.50	430.50	-0.3	2,868	-0.01%
2022/12/28	1	428.00	0	0.00	428.00	1	2,899	0.03%
2022/12/23	1.2	433.66	0	0.00	435.50	1.2	2,979	0.04%
2022/12/20	0	0.00	0.8	453.63	443.50	-0.8	3,051	-0.03%
2022/12/19	0	0.00	0.1	457.95	455.50	-0.1	3,079	0.00%
2022/12/15	0	0.00	1.4	469.14	471.50	-1.4	3,080	-0.04%
2022/12/13	1	460.00	0	0.00	454.50	1	3,089	0.03%
2022/12/09	1	466.50	0	0.00	463.00	1	3,108	0.03%
2022/12/08	1	462.50	0	0.00	464.00	1	3,111	0.03%
2022/12/07	0	0.00	0.5	474.50	462.00	-0.5	3,132	-0.01%
2022/12/01	0	0.00	0.1	483.00	486.00	-0.1	3,123	0.00%
2022/11/30	0	0.00	0.1	473.50	470.00	-0.1	3,087	0.00%
2022/11/29	0.1	465.00	0	0.00	465.00	0.1	3,087	0.00%
2022/11/25	0.1	479.50	0.8	488.50	480.00	-0.7	3,082	-0.02%
2022/11/24	0	0.00	0.3	483.24	484.50	-0.3	3,066	-0.01%
2022/11/23	2	474.75	0	0.00	466.00	2	3,034	0.07%
2022/11/22	1	471.50	1	476.50	476.50	0	3,032	0.00%
2022/11/21	0.9	478.00	0	0.00	475.00	0.9	3,019	0.03%
2022/11/18	1	476.50	0	477.00	476.00	1	3,014	0.03%
2022/11/17	0.3	485.22	0	0.00	486.00	0.3	2,952	0.01%
2022/11/16	0	0.00	1	489.00	495.00	-1	2,918	-0.03%
2022/11/15	2	481.75	2.1	489.52	499.00	-0.1	2,841	0.00%
2022/11/14	1	459.75	0	0.00	463.50	1	2,743	0.04%
2022/11/11	0	0.00	1.1	459.36	460.00	-1.1	2,687	-0.04%
2022/11/10	2.5	420.00	5	413.40	424.00	-2.5	2,573	-0.10%
2022/11/09	1	400.50	1	401.00	402.00	0	2,506	0.00%
2022/11/08	2	393.50	1	398.00	391.00	1	2,482	0.04%
2022/11/07	1	383.00	0	0.00	382.50	1	2,425	0.04%
2022/11/04	0.2	372.59	0.1	374.50	379.50	0.1	2,415	0.01%
2022/11/03	11	359.73	16	372.41	372.00	-5	2,390	-0.21%
2022/11/02	6	369.91	0	0.00	362.50	6	2,358	0.25%
2022/11/01	0.1	362.00	0	0.00	359.50	0.1	2,257	0.00%
2022/10/31	0	0.00	2	355.75	358.50	-2	2,272	-0.09%
2022/10/27	0.2	354.00	1	353.00	354.00	-0.8	2,250	-0.04%
2022/10/25	0.3	339.34	0	0.00	335.50	0.3	2,242	0.01%
2022/10/21	0	341.00	0	0.00	339.00	0	2,266	0.00%
2022/10/20	6	335.92	6	340.33	341.00	0	2,280	0.00%
2022/10/19	1	342.00	0	0.00	342.50	1	2,289	0.04%
2022/10/18	5	354.50	5	350.00	350.00	0	2,305	0.00%
2022/10/13	1	340.00	8.1	337.95	333.50	-7.1	2,417	-0.29%
2022/10/12	0	340.50	0	0.00	344.00	0	2,419	0.00%
2022/10/11	0	343.00	0	0.00	340.50	0	2,422	0.00%
2022/10/07	0	378.00	1	389.00	374.00	-1	2,419	-0.04%
2022/10/05	0	386.00	0	0.00	384.50	0	2,444	0.00%
2022/10/04	0.1	376.50	0	0.00	376.50	0.1	2,452	0.00%
2022/09/29	1	366.50	0	0.00	359.50	1	2,451	0.04%
2022/09/28	0	363.00	0	0.00	362.00	0	2,461	0.00%
2022/09/27	0	369.86	0	0.00	378.00	0	2,458	0.00%
2022/09/26	0.1	394.82	0	0.00	382.00	0.1	2,447	0.00%
2022/09/23	0.1	411.00	0	0.00	408.00	0.1	2,455	0.00%
2022/09/22	0	418.50	0	0.00	416.50	0	2,497	0.00%
2022/09/16	2.1	434.39	0	0.00	432.00	2.1	2,637	0.08%
2022/09/14	2	446.25	1	455.00	455.00	1	2,663	0.04%
2022/09/13	0.1	469.00	0	0.00	464.00	0.1	2,660	0.00%
2022/09/12	0	0.00	2	469.50	468.50	-2	2,681	-0.07%
2022/09/07	0	440.50	0.1	445.50	440.00	-0.1	2,715	0.00%
2022/09/06	1	453.50	0	0.00	452.00	1	2,699	0.04%
2022/09/05	1.1	452.09	0	0.00	453.00	1.1	2,704	0.04%
2022/09/02	1	470.00	0	0.00	466.00	1	2,719	0.04%
2022/08/30	0	0.00	0	482.00	482.00	0	2,744	0.00%
2022/08/29	0.1	475.00	0	0.00	471.00	0.1	2,740	0.00%
2022/08/24	0.1	497.50	0	0.00	489.00	0.1	2,761	0.00%
2022/08/19	0	0.00	2	514.00	514.00	-2	2,890	-0.07%
2022/08/18	0	497.00	0	0.00	506.00	0	2,873	0.00%
2022/08/16	1.1	501.82	1	509.00	509.00	0.1	2,871	0.00%
2022/08/15	0.1	495.50	0	0.00	495.00	0.1	2,840	0.00%
2022/08/12	0	0.00	0	484.00	484.50	0	2,828	0.00%
2022/08/11	2	477.76	3	480.83	481.50	-1	2,846	-0.03%
2022/08/09	1	475.50	0	0.00	475.00	1	2,861	0.03%
2022/08/08	12.1	469.23	11	474.00	474.00	1.1	2,896	0.04%
2022/08/05	0	467.50	0	0.00	475.50	0	2,966	0.00%
2022/08/04	1	449.50	1	448.50	448.00	0	2,946	0.00%
2022/08/02	0	446.00	0	0.00	455.00	0	2,956	0.00%
2022/07/29	6	467.49	7	456.86	454.00	-1	2,974	-0.03%
2022/07/26	12	453.42	11	446.00	446.00	1	3,003	0.03%
2022/07/25	5.4	463.38	5	461.00	461.00	0.4	2,993	0.01%
2022/07/22	1	464.00	2	481.00	478.00	-1	2,992	-0.03%
2022/07/21	1	452.00	1	454.00	465.00	0	3,011	0.00%
2022/07/20	0	0.00	0	442.50	449.50	0	3,009	0.00%
2022/07/19	0	424.20	0	0.00	430.50	0	2,986	0.00%
2022/07/18	12.1	434.04	14	436.14	436.50	-1.9	2,973	-0.07%
2022/07/15	1	432.00	0.2	430.00	435.50	0.8	2,952	0.03%
2022/07/14	0	0.00	1	404.00	422.00	-1	2,945	-0.03%
2022/07/13	0	413.52	0	0.00	408.50	0	2,908	0.00%
2022/07/12	2	405.50	0	0.00	403.50	2	2,880	0.07%
2022/07/07	0	0.00	1	419.00	423.50	-1	2,822	-0.04%
2022/07/06	1	413.29	1	422.00	407.50	0	2,814	0.00%
2022/07/05	5.1	437.37	5	428.00	428.00	0.1	2,787	0.00%
2022/07/04	0.1	433.29	0	0.00	430.50	0.1	2,771	0.00%
2022/07/01	0.1	445.58	0	0.00	436.50	0.1	2,738	0.00%
2022/06/30	0	457.00	0.4	457.00	453.00	-0.4	2,687	-0.01%
2022/06/29	1	472.06	0	0.00	475.50	1	2,631	0.04%
2022/06/28	12	493.17	0	0.00	493.00	12	2,549	0.47%
2022/06/24	2	503.99	2	495.25	492.00	0	2,467	0.00%
2022/06/23	5	496.40	5	497.00	497.00	0	2,459	0.00%
2022/06/22	3	502.00	1	502.00	501.00	2	2,455	0.08%
2022/06/20	0.1	508.73	0.5	513.00	502.00	-0.4	2,415	-0.02%
2022/06/17	1	544.93	1	547.00	530.00	0	2,381	0.00%
2022/06/16	1	561.00	1	595.00	558.00	0	2,362	0.00%
2022/06/15	4	580.52	0	0.00	576.00	4	2,360	0.17%
2022/06/13	6.1	587.27	5	577.00	577.00	1.1	2,456	0.04%
2022/06/10	6	616.00	6	616.33	617.00	0	2,452	0.00%
2022/06/09	6	616.33	6	628.99	625.00	0	2,452	0.00%
2022/06/08	0	0.00	1	612.00	606.00	-1	2,400	-0.04%
2022/06/07	2	604.00	0	0.00	608.00	2	2,419	0.08%
2022/06/06	9	612.33	0	0.00	618.00	9	2,428	0.37%
2022/06/02	2.1	622.10	2	622.00	626.00	0.1	2,463	0.00%
2022/06/01	5.1	618.06	6	622.67	622.00	-0.9	2,500	-0.04%
2022/05/31	7.1	617.32	8.1	618.57	624.00	-1	2,499	-0.04%
2022/05/30	0.1	598.00	8.5	599.09	604.00	-8.4	2,425	-0.34%
2022/05/24	1	545.11	0	0.00	540.00	1	2,407	0.04%
2022/05/23	0	0.00	0	580.00	567.00	0	2,377	0.00%
2022/05/20	0	568.00	0	0.00	574.00	0	2,382	0.00%
2022/05/19	0	0.00	0.1	565.00	575.00	-0.1	2,374	0.00%
2022/05/18	2.1	581.83	5	575.00	575.00	-3	2,354	-0.13%
2022/05/17	5	555.00	0	0.00	574.00	5	2,334	0.21%
2022/05/16	1	571.00	1	574.00	561.00	0	2,328	0.00%
2022/05/13	1	559.00	2	555.50	556.00	-1	2,284	-0.04%
2022/05/12	11	522.91	10	514.00	514.00	1	2,236	0.04%
2022/05/11	0	534.00	0	0.00	533.00	0	2,286	0.00%
2022/05/09	3	535.00	3	528.00	528.00	0	2,396	0.00%
2022/05/05	1	555.00	1.1	571.14	569.00	-0.1	2,574	0.00%
2022/05/04	2	550.00	2	544.50	543.00	0	2,529	0.00%
2022/05/03	7	516.00	7	519.00	519.00	0	2,508	0.00%
2022/04/28	3	512.00	5	516.00	516.00	-2	2,592	-0.08%
2022/04/27	10	508.97	9	497.67	498.00	1	2,596	0.04%
2022/04/26	0.3	544.66	1.1	536.64	531.00	-0.8	2,571	-0.03%
2022/04/25	9	557.73	9	549.56	549.00	0	2,611	0.00%
2022/04/22	1.2	587.22	0	0.00	579.00	1.2	2,619	0.04%
2022/04/21	1	593.00	0	0.00	592.00	1	2,645	0.04%
2022/04/20	0.2	597.50	0	0.00	580.00	0.2	2,695	0.01%
2022/04/19	0.1	604.00	0	0.00	601.00	0.1	2,754	0.00%
2022/04/15	0	606.50	0	0.00	602.00	0	2,794	0.00%
2022/04/13	0	616.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	2.1	620.85	2	617.50	612.00	0.1	2,839	0.00%
2022/04/06	0	0.00	0.5	668.40	666.00	-0.5	2,896	-0.02%
2022/03/31	0	674.00	0	0.00	671.00	0	2,950	0.00%
2022/03/25	0	676.00	0	0.00	671.00	0	3,013	0.00%
2022/03/23	0	675.50	0	0.00	673.00	0	2,997	0.00%
2022/03/21	0	681.00	0	0.00	674.00	0	3,033	0.00%
2022/03/18	1.1	677.14	0	0.00	674.00	1.1	3,026	0.03%
2022/03/17	0	671.00	2	674.50	679.00	-2	3,000	-0.07%
2022/03/16	0	628.54	2	636.00	634.00	-2	2,934	-0.07%
2022/03/15	1.2	607.25	0.3	612.45	606.00	0.8	2,888	0.03%
2022/03/14	1	647.00	1	654.00	642.00	0	2,880	0.00%
2022/03/11	0.1	641.00	0	0.00	638.00	0.1	2,886	0.00%
2022/03/09	1	627.00	0	0.00	629.00	1	2,881	0.03%
2022/03/08	1.1	627.29	1	616.00	615.00	0.1	2,874	0.00%
2022/03/07	2	627.50	1	651.00	625.00	1	2,849	0.04%
2022/03/04	1.1	671.67	0	0.00	671.00	1.1	2,799	0.04%
2022/03/02	1.1	695.27	0	0.00	698.00	1.1	2,822	0.04%
2022/03/01	0.1	686.00	0	0.00	700.00	0.1	2,839	0.00%
2022/02/25	2.1	690.02	0	0.00	688.00	2.1	2,907	0.07%
2022/02/24	0.2	694.73	0	0.00	686.00	0.2	2,908	0.01%
2022/02/23	1	706.00	2	707.50	710.00	-1	2,923	-0.03%
2022/02/22	0.1	706.00	0	0.00	705.00	0.1	2,936	0.00%
2022/02/21	0	0.00	0	718.00	720.00	0	2,919	0.00%
2022/02/17	1	718.00	1	717.00	717.00	0	2,919	0.00%
2022/02/16	1	723.00	0	0.00	722.00	1	2,917	0.03%
2022/02/14	0.1	721.00	0	0.00	719.00	0.1	2,917	0.00%
2022/02/11	0.1	734.73	1	730.00	735.00	-0.9	2,921	-0.03%
2022/02/10	0	0.00	1	719.00	732.00	-1	2,865	-0.03%
2022/02/09	0	706.91	1	695.00	699.00	-1	2,804	-0.03%
2022/02/08	3.1	698.26	1	693.00	694.00	2.1	2,763	0.07%
2022/02/07	0.1	729.77	3	730.00	720.00	-2.9	2,658	-0.11%
2022/01/26	1.2	767.41	0	0.00	771.00	1.2	2,581	0.05%
2022/01/25	1.1	771.19	1	772.00	769.00	0.1	2,621	0.00%
2022/01/24	1.1	786.00	0	0.00	781.00	1.1	2,620	0.04%
2022/01/21	0.2	773.00	0	0.00	764.00	0.2	2,591	0.01%
2022/01/20	1.1	785.19	0	0.00	785.00	1.1	2,557	0.04%
2022/01/19	2.1	798.78	0	0.00	795.00	2.1	2,525	0.08%
2022/01/18	1.4	805.39	1	800.00	800.00	0.4	2,476	0.02%
2022/01/13	0.1	884.00	0	0.00	884.00	0.1	2,366	0.00%
2022/01/12	0	0.00	2	873.50	872.00	-2	2,330	-0.09%
2022/01/07	1	834.10	0	0.00	834.00	1	2,242	0.05%
2022/01/06	0.1	855.00	0	0.00	845.00	0.1	2,238	0.00%
2022/01/05	0.1	880.00	0	885.00	879.00	0.1	2,240	0.00%
2022/01/04	0.1	886.00	0	0.00	885.00	0.1	2,239	0.00%
2022/01/03	5	892.00	11	880.82	871.00	-6	2,234	-0.27%
2021/12/30	10	884.79	3	888.00	888.00	7	2,236	0.31%
2021/12/29	3	887.00	3	874.67	875.00	0	2,236	0.00%
2021/12/28	1	875.00	1	870.00	872.00	0	2,230	0.00%
2021/12/27	1	851.00	1.1	865.22	857.00	-0.1	2,238	0.00%
2021/12/24	0	0.00	0.2	846.00	846.00	-0.2	2,234	-0.01%
2021/12/23	1	826.00	2.1	843.86	846.00	-1.1	2,237	-0.05%
2021/12/21	1	800.00	0	0.00	802.00	1	2,211	0.05%
2021/12/16	3	816.67	4	824.00	821.00	-1	2,223	-0.04%
2021/12/15	1	794.01	0	0.00	798.00	1	2,197	0.05%
2021/12/14	1	795.00	0	0.00	795.00	1	2,193	0.05%
2021/12/13	1	805.00	0	0.00	804.00	1	2,186	0.05%
2021/12/08	1	811.00	1	806.00	806.00	0	2,203	0.00%
2021/12/07	0	804.00	0	0.00	801.00	0	2,206	0.00%
2021/12/06	0	818.00	0	0.00	812.00	0	2,189	0.00%
2021/12/03	0	0.00	1	812.00	819.00	-1	2,190	-0.05%
2021/12/02	1	801.00	0	0.00	802.00	1	2,200	0.05%
2021/11/30	1	831.00	0	0.00	815.00	1	2,207	0.05%
2021/11/29	0	0.00	0.1	822.00	826.00	-0.1	2,201	0.00%
2021/11/26	0	822.11	1	833.00	808.00	-1	2,189	-0.04%
2021/11/24	1.1	861.09	1	872.70	852.00	0.1	2,195	0.00%
2021/11/18	0	802.00	0	0.00	808.00	0	2,193	0.00%
2021/11/16	0	796.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	0	0.00	0	800.00	799.00	0	2,215	0.00%
2021/11/12	2	806.83	0	0.00	786.00	2	2,228	0.09%
2021/11/11	0.2	797.76	0	0.00	799.00	0.2	2,219	0.01%
2021/11/09	0.1	778.00	0	0.00	779.00	0.1	2,219	0.00%
2021/11/03	0	754.00	0	0.00	751.00	0	2,217	0.00%
2021/10/28	0.1	749.00	0	0.00	746.00	0.1	2,115	0.00%
2021/10/25	0	743.50	0	0.00	749.00	0	2,094	0.00%
2021/10/22	0.1	773.62	0	0.00	760.00	0.1	2,077	0.00%
2021/10/14	0	746.00	0	0.00	743.00	0	2,022	0.00%
2021/10/12	1	785.00	1	774.00	765.00	0	1,968	0.00%
2021/10/07	0	0.00	1	775.00	784.00	-1	1,941	-0.05%
2021/10/06	1	761.00	1	746.00	739.00	0	1,956	0.00%
2021/10/05	1	750.00	0	0.00	749.00	1	1,935	0.05%
2021/10/04	1.1	740.33	0	0.00	736.00	1.1	1,913	0.06%
2021/10/01	2.1	772.08	1	764.00	767.00	1.1	1,892	0.06%
2021/09/30	0	790.00	0	0.00	795.00	0	1,859	0.00%
2021/09/29	0	810.00	0	0.00	798.00	0	1,843	0.00%
2021/09/28	0.2	830.02	0	0.00	830.00	0.2	1,829	0.01%
2021/09/23	0	860.00	0	0.00	859.00	0	1,885	0.00%
2021/09/16	1	887.99	0	0.00	875.00	1	1,916	0.05%
2021/09/13	0	901.00	0	0.00	895.00	0	2,000	0.00%
2021/09/10	0	0.00	1	913.00	920.00	-1	2,004	-0.05%
2021/09/07	0	880.00	2	917.00	873.00	-2	2,047	-0.10%
2021/09/06	0	0.00	0	891.00	901.00	0	2,027	0.00%
2021/09/03	1	871.00	2	870.50	885.00	-1	1,996	-0.05%
2021/09/02	1	879.00	1	854.00	854.00	0	1,983	0.00%
2021/09/01	0	0.00	1	861.00	867.00	-1	2,013	-0.05%
2021/08/31	0	864.00	0	0.00	870.00	0	2,052	0.00%
2021/08/30	0	0.00	1.2	860.83	873.00	-1.2	2,052	-0.06%
2021/08/27	3	843.33	2	852.50	849.00	1	2,050	0.05%
2021/08/26	2	836.50	1	839.00	821.00	1	2,048	0.05%
2021/08/25	2	796.00	3	825.33	855.00	-1	2,000	-0.05%
2021/08/24	2	797.00	1	770.00	778.00	1	1,960	0.05%
2021/08/18	2	757.00	2	767.50	783.00	0	2,067	0.00%
2021/08/16	1.2	781.17	1	786.00	790.00	0.2	2,160	0.01%
2021/08/12	0	0.00	0.1	776.00	791.00	-0.1	2,150	-0.01%
2021/08/10	1	836.00	0	0.00	829.00	1	2,174	0.05%
2021/08/04	1	890.00	3	900.33	893.00	-2	2,485	-0.08%
2021/07/28	1	842.00	0	0.00	842.00	1	2,959	0.03%
2021/07/26	1	878.00	1	890.00	891.00	0	2,991	0.00%
2021/07/22	1	891.00	1	873.00	875.00	0	3,027	0.00%
2021/07/21	1	878.00	0	0.00	872.00	1	3,049	0.03%
2021/07/20	1	885.00	1	899.00	877.00	0	3,076	0.00%
2021/07/19	1	882.00	1	891.00	891.00	0	3,111	0.00%
2021/07/15	1	908.00	1	905.00	905.00	0	3,255	0.00%
2021/07/14	1	925.00	1	915.04	915.00	0	3,378	0.00%
2021/07/13	1	923.00	2	944.00	933.00	-1	3,432	-0.03%
2021/07/09	2	885.00	1	886.00	886.00	1	3,422	0.03%
2021/07/07	0	904.00	0	0.00	911.00	0	3,498	0.00%
2021/07/06	1.1	905.55	1	901.00	901.00	0.1	3,549	0.00%
2021/07/05	1	908.00	1	910.00	910.00	0	3,617	0.00%
2021/07/02	1	910.00	1	907.00	907.00	0	3,751	0.00%
2021/07/01	1	911.00	1	900.00	900.00	0	3,789	0.00%
2021/06/30	2	915.00	1	918.99	919.00	1	3,849	0.03%
2021/06/25	0	0.00	0.2	931.75	920.00	-0.2	3,876	0.00%
2021/06/24	0	0.00	1	910.00	935.00	-1	3,904	-0.03%
2021/06/21	0.1	870.00	0	0.00	865.00	0.1	3,889	0.00%
2021/06/18	0	0.00	1	883.04	883.00	-1	3,902	-0.03%
2021/06/17	1.1	851.43	1	885.00	885.00	0.1	3,891	0.00%
2021/06/16	1	871.00	1	856.00	856.00	0	3,902	0.00%
2021/06/11	1	868.00	1	857.00	857.00	0	4,043	0.00%
2021/06/10	2	878.50	2	869.50	868.00	0	4,123	0.00%
2021/06/09	1	871.00	1	873.00	873.00	0	4,152	0.00%
2021/06/08	2	864.00	1	862.00	862.00	1	4,159	0.02%
2021/06/07	1	846.00	1	852.00	852.00	0	4,184	0.00%
2021/06/04	1	841.00	1	852.00	852.00	0	4,235	0.00%
2021/06/02	2	832.50	2.2	817.00	816.00	-0.2	4,317	0.00%
2021/06/01	2	838.50	3	838.00	838.00	-1	4,418	-0.02%
2021/05/28	2	803.00	2	798.50	799.00	0	4,509	0.00%
2021/05/27	2	788.50	2	791.00	791.00	0	4,561	0.00%
2021/05/26	3	804.00	3.1	805.00	805.00	-0.1	4,624	0.00%
2021/05/24	0	750.00	1	755.00	743.00	-1	4,717	-0.02%
2021/05/20	1	748.00	1.1	742.23	742.00	-0.1	4,908	0.00%
2021/05/19	0	750.20	0	0.00	752.00	0	4,972	0.00%
2021/05/17	1	727.00	1.2	731.13	738.00	-0.2	5,010	0.00%
2021/05/14	2	705.00	2	720.00	715.00	0	4,974	0.00%
2021/05/13	3	679.00	6.1	676.39	689.00	-3.1	4,943	-0.06%
2021/05/12	1.1	657.19	2	673.00	650.00	-1	4,882	-0.02%
2021/05/11	1	676.00	0.1	675.79	676.00	0.9	4,810	0.02%
2021/05/10	8.3	739.52	9	722.00	711.00	-0.7	4,760	-0.01%
2021/05/07	11	721.36	13	748.69	766.00	-2	4,737	-0.04%
2021/05/06	9	760.89	9	725.33	727.00	0	4,665	0.00%
2021/05/05	3.1	798.67	2	810.00	769.00	1.1	4,590	0.02%
2021/05/04	5	841.80	4.2	838.98	854.00	0.8	4,524	0.02%
2021/05/03	3	850.68	4	848.50	840.00	-1	4,615	-0.02%
2021/04/29	3	864.33	3	867.33	864.00	0	4,727	0.00%
2021/04/28	1	863.00	1	853.00	853.00	0	4,728	0.00%
2021/04/27	2	859.50	2	864.00	864.00	0	4,756	0.00%
2021/04/26	4	853.00	4	858.50	861.00	0	4,765	0.00%
2021/04/23	2	853.50	3	848.67	840.00	-1	4,784	-0.02%
2021/04/22	4.2	866.95	3	849.33	811.00	1.2	4,871	0.02%
2021/04/21	3	887.33	2	878.50	866.00	1	4,903	0.02%
2021/04/20	4	879.50	6	875.19	875.00	-2	4,868	-0.04%
2021/04/19	0	0.00	4	816.25	831.00	-4	4,775	-0.08%
2021/04/16	3	795.66	2	797.00	797.00	1	4,763	0.02%
2021/04/15	0	0.00	2	783.50	801.00	-2	4,809	-0.04%
2021/04/14	2	782.92	2	774.00	778.00	0	4,813	0.00%
2021/04/13	1	800.00	1.1	810.73	792.00	-0.1	4,820	0.00%
2021/04/12	4	820.00	4	809.00	798.00	0	4,804	0.00%
2021/04/09	2	824.00	2	829.50	820.00	0	4,817	0.00%
2021/04/08	4	804.75	7	824.71	832.00	-3	4,804	-0.06%
2021/04/07	4	785.01	7	780.14	787.00	-3	4,807	-0.06%
2021/04/06	7.1	770.49	3	790.00	795.00	4.1	4,897	0.08%
2021/04/01	2	753.50	2	759.00	759.00	0	4,860	0.00%
2021/03/31	1	746.01	1	750.00	750.00	0	4,846	0.00%
2021/03/30	1	737.00	2	752.00	754.00	-1	4,839	-0.02%
2021/03/29	1	738.00	0	0.00	738.00	1	4,899	0.02%
2021/03/26	1	724.00	1	721.00	721.00	0	4,978	0.00%
2021/03/25	1	721.98	1	716.00	716.00	0	4,978	0.00%
2021/03/23	1	721.00	2	720.00	717.00	-1	4,977	-0.02%
2021/03/22	1.1	722.90	1	717.00	717.00	0.1	4,979	0.00%
2021/03/19	1	724.00	1	719.00	719.00	0	4,946	0.00%
2021/03/18	6	755.17	6	740.33	740.00	0	4,913	0.00%
2021/03/17	6	753.83	3	743.00	743.00	3	4,885	0.06%
2021/03/16	2	755.50	4	768.50	770.00	-2	4,819	-0.04%
2021/03/15	2	744.00	2	744.00	744.00	0	4,774	0.00%
2021/03/12	5	742.37	3	735.00	735.00	2	4,743	0.04%
2021/03/11	2	712.00	2	731.00	740.00	0	4,726	0.00%
2021/03/10	3	701.33	4	705.75	704.00	-1	4,679	-0.02%
2021/03/09	9	689.44	11	686.64	685.00	-2	4,765	-0.04%
2021/03/08	6	723.50	3	705.00	705.00	3	4,902	0.06%
2021/03/05	5	707.60	3	716.00	716.00	2	5,076	0.04%
2021/03/04	3	707.33	2.1	703.12	700.00	1	4,999	0.02%
2021/03/03	3	735.93	3	723.00	723.00	0	4,969	0.00%
2021/03/02	1	761.00	1.1	742.09	740.00	-0.1	4,966	0.00%
2021/02/26	3	753.69	3	750.67	740.00	0	4,962	0.00%
2021/02/25	6	772.83	7	774.86	771.00	-1	4,997	-0.02%
2021/02/24	6	797.17	4	771.50	754.00	2	5,016	0.04%
2021/02/23	6	771.50	5.2	780.96	779.00	0.8	4,853	0.02%
2021/02/22	3	735.67	2.1	769.62	782.00	0.9	4,760	0.02%
2021/02/19	1	711.00	3.2	712.88	711.00	-2.2	4,653	-0.05%
2021/02/18	2	707.50	2.1	710.88	707.00	-0.1	4,621	0.00%
2021/02/17	2	691.00	2	690.50	697.00	0	4,559	0.00%
2021/02/05	6.2	646.41	4	634.00	634.00	2.2	4,501	0.05%
2021/02/04	4	640.50	4	650.00	651.00	0	4,469	0.00%
2021/02/03	1.1	675.52	1	653.00	653.00	0.1	4,441	0.00%
2021/02/02	2	659.00	2	674.00	674.00	0	4,422	0.00%
2021/02/01	1	620.00	3	636.00	649.00	-2	4,392	-0.05%
2021/01/29	1.1	660.48	1	620.00	620.00	0.1	4,369	0.00%
2021/01/28	3.1	662.33	3	656.00	656.00	0.1	4,365	0.00%
2021/01/27	1	681.03	1	680.00	680.00	0	4,417	0.00%
2021/01/26	2.1	693.93	1	672.00	673.00	1.1	4,405	0.02%
2021/01/25	3	714.33	4	696.25	690.00	-1	4,343	-0.02%
2021/01/22	4	651.25	7	700.29	716.00	-3	4,205	-0.07%
2021/01/21	2.1	649.15	2	651.00	651.00	0.1	4,093	0.00%
2021/01/20	3	655.31	1	654.00	654.00	2	4,065	0.05%
2021/01/19	3	668.72	2	666.00	666.00	1	4,048	0.03%
2021/01/18	1	663.00	1	657.00	657.00	0	4,016	0.00%
2021/01/15	3	678.00	2	672.00	662.00	1	3,976	0.03%
2021/01/14	3.1	723.58	1	707.00	700.00	2.1	3,929	0.05%
2021/01/13	3.1	719.30	2	726.00	726.00	1.1	3,859	0.03%
2021/01/12	2	727.00	3	715.33	715.00	-1	3,860	-0.03%
2021/01/11	2.1	721.76	3	742.67	740.00	-0.9	3,849	-0.02%
2021/01/08	3	728.00	2	725.06	729.00	1	3,866	0.03%
2021/01/07	1	711.00	1	714.00	714.00	0	3,933	0.00%
2021/01/06	2	716.50	1	700.00	713.00	1	3,922	0.03%
2021/01/05	1	711.00	1	709.00	709.00	0	3,867	0.00%
2021/01/04	2	704.50	2	711.50	720.00	0	3,868	0.00%
2020/12/31	2	721.50	0	0.00	708.00	2	3,810	0.05%
2020/12/30	3	720.35	1	731.00	725.00	2	3,761	0.05%
2020/12/29	3	684.33	8	692.25	704.00	-5	3,628	-0.14%
2020/12/28	2	664.50	1	664.00	651.00	1	3,492	0.03%
2020/12/25	1	641.00	1	655.00	655.00	0	3,447	0.00%
2020/12/24	1	641.00	1	637.03	637.00	0	3,423	0.00%
2020/12/23	4	657.25	3	653.67	647.00	1	3,414	0.03%
2020/12/22	1	660.00	1	652.00	639.00	0	3,342	0.00%
2020/12/21	1	609.00	1	611.00	611.00	0	3,252	0.00%
2020/12/18	3	617.00	2.3	612.29	612.00	0.7	3,264	0.02%
2020/12/17	1	626.00	1	625.00	625.00	0	3,261	0.00%
2020/12/16	1	613.01	2	633.00	631.00	-1	3,260	-0.03%
2020/12/15	1	622.00	1.3	613.20	613.00	-0.3	3,240	-0.01%
2020/12/14	0	0.00	0.1	624.00	622.00	-0.1	3,242	0.00%
2020/12/11	2.2	629.32	1	613.00	613.00	1.2	3,285	0.04%
2020/12/10	1	635.00	0	0.00	630.00	1	3,261	0.03%
2020/12/09	2	674.00	1.2	662.00	658.00	0.8	3,231	0.02%
2020/12/08	1	646.00	1	652.00	652.00	0	3,190	0.00%
2020/12/04	0	0.00	0	665.40	665.00	0	3,162	0.00%
2020/12/03	1	654.00	0.8	645.00	645.00	0.2	3,138	0.01%
2020/12/02	3	639.38	3	641.33	653.00	0	2,995	0.00%
2020/12/01	0	0.00	5	612.00	613.00	-5	2,805	-0.18%
2020/11/27	1.3	493.62	1	499.50	508.00	0.3	2,554	0.01%
2020/11/26	1	490.00	3	497.67	498.50	-2	2,537	-0.08%
2020/11/25	1	481.00	1	478.00	478.00	0	2,475	0.00%
2020/11/24	1.1	478.19	0	0.00	479.50	1.1	2,441	0.05%
2020/11/23	2	454.00	5	462.30	467.50	-3	2,338	-0.13%
2020/11/20	0	0.00	2	440.75	442.00	-2	2,229	-0.09%
2020/11/18	1	435.00	1	438.00	438.00	0	2,215	0.00%
2020/11/17	1	440.00	0.1	432.50	433.00	0.9	2,233	0.04%
2020/11/16	0	0.00	3.8	429.43	431.00	-3.8	2,282	-0.17%
2020/11/13	4	418.75	1	423.50	423.50	3	2,282	0.13%
2020/11/12	2	422.50	0.1	423.00	421.00	1.9	2,297	0.08%
2020/11/11	2	424.00	0	0.00	427.00	2	2,294	0.09%
2020/11/09	1	427.50	2	424.50	426.50	-1	2,280	-0.04%
2020/11/06	1.1	422.27	1	433.50	422.00	0.1	2,296	0.00%
2020/11/05	3	440.33	4.4	433.64	430.50	-1.4	2,288	-0.06%
2020/11/04	2	433.50	2	433.00	435.50	0	2,272	0.00%
2020/11/03	1	423.00	2.1	426.08	429.00	-1.1	2,231	-0.05%
2020/11/02	0	0.00	2	416.50	419.00	-2	2,238	-0.09%
2020/10/30	0	0.00	0.3	415.00	415.00	-0.3	2,317	-0.01%
2020/10/29	0	0.00	1	415.50	415.50	-1	2,362	-0.04%
2020/10/28	2	422.00	3.5	422.43	421.00	-1.5	2,378	-0.06%
2020/10/27	0	0.00	2	421.00	425.00	-2	2,410	-0.08%
2020/10/23	2	423.75	2	423.25	421.00	0	2,475	0.00%
2020/10/22	5	428.70	1	429.50	424.00	4	2,691	0.15%
2020/10/20	0	0.00	0.3	416.50	419.00	-0.3	2,762	-0.01%
2020/10/19	2	416.49	3.8	415.12	414.50	-1.8	2,766	-0.06%
2020/10/16	3	418.50	2	411.25	413.00	1	2,844	0.04%
2020/10/15	1	408.00	3.3	411.96	417.50	-2.3	2,863	-0.08%
2020/10/13	2	386.00	2	388.75	391.50	0	2,792	0.00%
2020/10/12	1	394.50	2	390.26	389.50	-1	2,879	-0.04%
2020/10/08	1	394.00	2.3	395.85	396.50	-1.3	2,928	-0.04%
2020/10/07	1	393.50	0	0.00	393.50	1	2,976	0.03%
2020/10/06	0	0.00	1	391.50	393.00	-1	3,021	-0.03%
2020/10/05	0	0.00	1.3	388.10	387.50	-1.3	3,080	-0.04%
2020/09/29	1	377.00	1	380.50	380.00	0.1	3,217	0.00%
2020/09/25	2	370.50	0	0.00	366.00	2	3,349	0.06%
2020/09/24	2	374.75	0	0.00	373.00	2	3,363	0.06%
2020/09/23	1	390.50	0.5	384.50	382.00	0.5	3,376	0.01%
2020/09/22	1	392.00	0.5	391.00	390.00	0.5	3,368	0.01%
2020/09/21	1	400.50	1	396.50	396.50	0	3,339	0.00%
2020/09/18	1	405.00	1.2	403.00	403.00	-0.2	3,380	-0.01%
2020/09/17	0	0.00	1.3	405.89	407.00	-1.3	3,427	-0.04%
2020/09/16	3	403.33	5.5	405.00	406.00	-2.5	3,494	-0.07%
2020/09/15	0	0.00	0.7	397.00	397.50	-0.7	3,481	-0.02%
2020/09/14	1	390.50	0.4	393.00	391.50	0.6	3,544	0.02%
2020/09/11	1	391.00	0.3	392.00	391.50	0.7	3,578	0.02%
2020/09/10	1	391.50	2.3	394.78	394.50	-1.3	3,611	-0.04%
2020/09/09	2.1	391.90	1	395.00	392.50	1.1	3,637	0.03%
2020/09/08	2	394.50	2	397.00	396.50	0	3,652	0.00%
2020/09/07	1	394.50	1	393.50	392.50	0	3,695	0.00%
2020/09/04	2	392.75	3	392.33	397.50	-1	3,745	-0.03%
2020/09/03	2	394.25	5	395.20	394.50	-3	3,754	-0.08%
2020/09/02	2	392.25	1	395.00	393.50	1	3,850	0.03%
2020/09/01	1	391.00	2	394.25	393.50	-1	4,020	-0.02%
2020/08/31	2	398.50	1.9	395.00	394.00	0.1	4,066	0.00%
2020/08/28	1	393.50	0	0.00	395.00	1	4,094	0.02%
2020/08/27	0	0.00	0.7	402.00	399.00	-0.7	4,123	-0.02%
2020/08/25	1	388.50	1.2	391.50	388.50	-0.2	4,196	-0.01%
2020/08/24	1	389.00	1	388.00	388.00	0	4,212	0.00%
2020/08/20	5	376.70	4	375.50	379.50	1	4,224	0.02%
2020/08/19	3.1	404.43	0.6	401.50	399.00	2.4	4,154	0.06%
2020/08/18	1	412.50	1	408.50	408.00	0	4,196	0.00%
2020/08/17	1	410.50	2	412.50	413.00	-1	4,221	-0.02%
2020/08/14	1	407.50	3	410.33	412.00	-2	4,240	-0.05%
2020/08/13	1	411.50	1	409.00	409.00	0	4,264	0.00%
2020/08/12	2.1	409.81	5	407.59	409.00	-2.9	4,273	-0.07%
2020/08/11	2	417.00	0	416.00	415.50	2	4,280	0.05%
2020/08/10	1	413.00	1	414.50	412.50	0	4,302	0.00%
2020/08/07	0	0.00	1	424.00	420.50	-1	4,324	-0.02%
2020/08/06	2	429.50	2.1	431.43	430.00	-0.1	4,316	0.00%
2020/08/05	4	434.00	2	432.25	425.50	2	4,355	0.05%
2020/07/31	1	422.00	1	421.50	421.50	0	4,360	0.00%
2020/07/30	1	426.50	1	428.50	428.00	0	4,473	0.00%
2020/07/29	2	428.25	0	0.00	428.00	2	4,587	0.04%
2020/07/28	3	432.17	15	434.53	425.50	-12	4,602	-0.26%
2020/07/27	2	414.75	3	419.34	418.00	-1	4,546	-0.02%
2020/07/24	1	409.50	1	412.00	408.00	0	4,543	0.00%
2020/07/23	0	0.00	3.7	415.86	415.00	-3.7	4,553	-0.08%
2020/07/22	2	418.25	4	418.25	420.00	-2	4,573	-0.04%
2020/07/21	12	410.63	1	404.52	409.50	11	4,560	0.24%
2020/07/20	0	0.00	0.7	396.00	394.50	-0.7	4,516	-0.02%
2020/07/16	1	400.00	0.7	394.50	391.50	0.3	4,543	0.01%
2020/07/15	1	428.00	0	0.00	426.00	1	4,482	0.02%
2020/07/14	1	431.50	2.8	431.36	430.00	-1.8	4,503	-0.04%
2020/07/13	0	436.00	6	437.50	436.00	-6	4,493	-0.13%
2020/07/10	3	430.33	4	427.12	423.00	-1	4,516	-0.02%
2020/07/09	3	436.33	3	438.17	433.50	0	4,514	0.00%
2020/07/08	5	425.30	1	425.50	427.00	4	4,447	0.09%
2020/07/07	3	427.33	2	418.06	425.00	1	4,443	0.02%
2020/07/06	1	420.00	1.2	421.55	428.00	-0.2	4,503	0.00%
2020/07/03	3	410.50	0.3	410.50	410.50	2.7	4,519	0.06%
2020/07/02	1	410.50	1	412.00	412.00	0	4,596	0.00%
2020/07/01	0	0.00	1.5	410.16	410.00	-1.5	4,633	-0.03%
2020/06/30	1	402.50	1	400.50	403.00	0	4,656	0.00%
2020/06/29	2	398.25	1.1	397.27	397.00	0.9	4,715	0.02%
2020/06/24	3	408.33	1	406.50	406.50	2	4,710	0.04%
2020/06/23	7	406.57	11.1	409.10	405.50	-4.1	4,763	-0.09%
2020/06/22	4	403.50	1	404.00	403.00	3	4,786	0.06%
2020/06/19	1	401.50	4.2	401.05	402.50	-3.2	4,875	-0.07%
2020/06/18	1	387.00	3	392.17	396.50	-2	4,929	-0.04%
2020/06/17	2.1	389.24	0	0.00	387.50	2.1	4,976	0.04%
2020/06/15	1	380.50	0	0.00	381.00	1	5,268	0.02%
2020/06/12	1	373.50	2	380.75	383.50	-1	5,373	-0.02%
2020/06/11	4	393.63	1	388.50	388.50	3	5,456	0.05%
2020/06/10	1	400.50	1	400.00	401.50	0	5,499	0.00%
2020/06/09	0	0.00	9	397.72	398.00	-9	5,716	-0.16%
2020/06/08	7.5	397.53	10	397.95	401.00	-2.5	5,774	-0.04%
2020/06/05	3	384.50	6	383.75	383.50	-3	5,697	-0.05%
2020/06/04	2	380.50	4	381.00	378.00	-2	5,738	-0.03%
2020/06/03	2	380.75	2	379.00	378.00	0	5,814	0.00%
2020/06/02	3	376.17	7	370.43	377.00	-4	5,815	-0.07%
2020/06/01	6	366.25	2	366.25	366.00	4	5,800	0.07%
2020/05/29	1	361.50	0	0.00	361.50	1	5,829	0.02%
2020/05/28	4	365.38	4	366.50	367.00	0	5,852	0.00%
2020/05/27	4.2	363.16	4	364.63	361.50	0.2	5,925	0.00%
2020/05/26	9	365.56	10	365.45	364.00	-1	6,004	-0.02%
2020/05/25	5	360.90	1	365.00	365.00	4	6,148	0.07%
2020/05/22	3	368.67	1	365.00	365.00	2	6,173	0.03%
2020/05/21	3	373.33	1	375.00	375.00	2	6,225	0.03%
2020/05/20	0	0.00	4	375.00	368.50	-4	6,274	-0.06%
2020/05/19	8	375.50	2	373.50	373.00	6	6,329	0.09%
2020/05/18	4	372.38	7	370.93	368.00	-3	6,433	-0.05%
2020/05/15	6	373.92	5	375.60	370.00	1	6,485	0.02%
2020/05/14	8.1	377.27	8	379.88	372.50	0.1	6,560	0.00%
2020/05/12	9	384.89	3	385.83	382.50	6	6,665	0.09%
2020/05/11	1	385.00	4	385.25	386.00	-3	6,641	-0.05%
2020/05/08	5	383.80	6	388.17	381.00	-1	6,642	-0.02%
2020/05/07	5	383.50	0	0.00	381.00	5	6,617	0.08%
2020/05/06	7	383.07	3	383.83	382.00	4	6,631	0.06%
2020/05/05	3	385.50	3.1	391.18	391.50	-0.1	6,595	0.00%
2020/05/04	4	378.50	1	378.50	380.50	3	6,582	0.05%
2020/04/30	8	380.94	6	381.92	385.00	2	6,630	0.03%
2020/04/29	5	370.90	0	0.00	368.00	5	6,583	0.08%
2020/04/28	0	0.00	1	367.50	371.00	-1	6,593	-0.02%
2020/04/27	3	361.83	3	363.83	364.50	0	6,670	0.00%
2020/04/24	1	361.00	0	0.00	360.00	1	6,663	0.02%
2020/04/23	0	0.00	1	379.50	371.00	-1	6,677	-0.01%
2020/04/22	2	367.00	0	0.00	372.00	2	6,738	0.03%
2020/04/21	0	0.00	1	379.50	370.00	-1	6,929	-0.01%
2020/04/20	2	379.50	4	380.50	379.50	-2	6,997	-0.03%
2020/04/17	1.4	380.93	2	383.50	379.50	-0.6	7,046	-0.01%
2020/04/15	6	377.08	3	378.67	378.50	3	7,011	0.04%
2020/04/14	3	369.83	4	372.38	372.50	-1	6,994	-0.01%
2020/04/13	1.1	364.08	0	0.00	363.00	1.1	7,004	0.02%
2020/04/10	2	366.50	0	0.00	369.00	2	7,012	0.03%
2020/04/09	1	377.00	2	374.25	367.00	-1	7,127	-0.01%
2020/04/08	3	358.00	4	370.88	374.00	-1	7,101	-0.01%
2020/04/07	3	360.17	4	359.00	359.50	-1	7,041	-0.01%
2020/04/06	2	343.75	4	343.13	353.00	-2	6,954	-0.03%
2020/04/01	1	339.05	3	337.00	338.50	-2	6,890	-0.03%
2020/03/31	4	343.00	1	346.50	341.00	3	6,866	0.04%
2020/03/30	2	338.75	3	335.50	344.00	-1	6,917	-0.01%
2020/03/27	3	348.00	1	351.00	344.00	2	6,900	0.03%
2020/03/26	2	339.25	5	343.00	351.50	-3	6,814	-0.04%
2020/03/25	4	349.38	2	349.00	342.00	2	6,754	0.03%
2020/03/24	1	337.50	3	342.00	334.50	-2	6,678	-0.03%
2020/03/23	5	330.60	5	327.90	321.00	0	6,657	0.00%
2020/03/20	6	338.42	4	342.25	342.50	2	6,615	0.03%
2020/03/19	9	309.11	8	311.50	311.50	1	6,575	0.02%
2020/03/18	2	328.75	4	324.13	319.00	-2	6,404	-0.03%
2020/03/17	2	319.00	2	315.50	318.00	0	6,347	0.00%
2020/03/16	7	344.14	3	335.83	322.00	4	6,253	0.06%
2020/03/13	4	342.50	5	350.30	354.00	-1	6,193	-0.02%
2020/03/12	7	355.79	12	353.00	368.00	-5	5,981	-0.08%
2020/03/11	5	379.70	7	380.07	372.00	-2	5,906	-0.03%
2020/03/10	6	375.42	2	378.50	379.00	4	5,946	0.07%
2020/03/09	9	390.15	0	0.00	377.00	9	5,940	0.15%
2020/03/05	5	417.60	1	424.00	420.00	4	5,826	0.07%
2020/03/04	1	410.50	0	0.00	410.00	1	5,790	0.02%
2020/03/02	1	412.00	1	400.00	411.00	0	5,732	0.00%
2020/02/27	1	425.50	4	413.00	409.50	-3	5,656	-0.05%
2020/02/26	6	443.87	6	434.67	427.00	0	5,567	0.00%
2020/02/25	6	450.59	3	449.50	451.00	3	5,423	0.06%
2020/02/24	1	460.50	1	456.50	455.00	0	5,417	0.00%
2020/02/21	7	455.86	9	456.67	459.50	-2	5,379	-0.04%
2020/02/20	0	0.00	2	456.00	456.00	-2	5,359	-0.04%
2020/02/19	2	440.75	2	444.50	454.00	0	5,293	0.00%
2020/02/18	5	440.60	2	442.25	437.00	3	5,200	0.06%
2020/02/17	13	448.23	10	451.95	449.50	3	5,121	0.06%
2020/02/14	5	444.30	9	440.22	447.50	-4	5,047	-0.08%
2020/02/13	4	430.00	0	0.00	425.50	4	4,946	0.08%
2020/02/12	1	429.00	0	0.00	429.00	1	5,020	0.02%
2020/02/11	2	422.75	2	419.75	423.00	0	5,172	0.00%
2020/02/10	1	423.50	1	416.00	414.50	0	5,237	0.00%
2020/02/07	4	423.75	5	421.00	418.00	-1	5,335	-0.02%
2020/02/06	2	432.00	0	0.00	428.00	2	5,509	0.04%
2020/02/05	1	437.00	2	430.75	431.50	-1	5,438	-0.02%
2020/02/04	4	419.00	4	430.00	430.00	0	5,368	0.00%
2020/02/03	2	389.50	8	399.25	418.00	-6	5,338	-0.11%
2020/01/31	8	395.81	9	399.50	400.00	-1	5,282	-0.02%
2020/01/30	2	388.00	2	391.75	386.00	0	5,304	0.00%
2020/01/20	2	422.50	6	421.50	420.00	-4	5,222	-0.08%
2020/01/17	4	424.88	3	425.67	422.00	1	5,236	0.02%
2020/01/16	7	413.50	8	414.25	425.00	-1	5,194	-0.02%
2020/01/15	15	421.03	7	422.79	417.00	8	5,209	0.15%
2020/01/14	4	403.50	15.4	405.90	410.00	-11.4	5,117	-0.22%
2020/01/13	5	396.00	1	392.00	396.00	4	5,176	0.08%
2020/01/10	9	382.61	13	381.73	379.00	-4	5,222	-0.08%
2020/01/09	2	380.25	0	0.00	379.50	2	5,237	0.04%
2020/01/08	5	369.90	12	370.25	372.00	-7	5,309	-0.13%
2020/01/07	9	376.39	10	379.55	375.00	-1	5,519	-0.02%
2020/01/06	7	387.79	3	386.00	385.00	4	5,665	0.07%
2020/01/03	19	401.37	16	400.91	394.50	3	5,679	0.05%
2020/01/02	3	386.00	16	394.13	399.00	-13	5,578	-0.23%
2019/12/31	13	383.38	9	384.28	382.50	4	5,508	0.07%
2019/12/30	3	389.00	4	388.63	388.00	-1	5,516	-0.02%
2019/12/27	1	390.00	2	389.00	387.50	-1	5,587	-0.02%
2019/12/26	8	389.94	2	389.50	386.50	6	5,625	0.11%
2019/12/25	7.1	387.17	11	388.36	388.00	-3.9	5,680	-0.07%
2019/12/24	2	378.00	6	377.83	379.00	-4	5,599	-0.07%
2019/12/20	2	375.50	4	373.88	372.00	-2	5,644	-0.04%
2019/12/19	10	375.75	2	372.50	372.50	8	5,667	0.14%
2019/12/18	8	383.31	4.1	386.54	380.00	4	5,653	0.07%
2019/12/17	2	381.75	0	0.00	379.00	2	5,595	0.04%
2019/12/16	4	376.13	9	379.22	379.50	-5	5,638	-0.09%
2019/12/13	5	368.50	3	368.50	370.00	2	5,588	0.04%
2019/12/12	9	369.56	10	371.15	367.50	-1	5,572	-0.02%
2019/12/11	3	366.50	0	0.00	364.50	3	5,508	0.05%
2019/12/10	2	357.25	0	0.00	364.00	2	5,490	0.04%
2019/12/09	4	359.88	6.1	360.68	361.50	-2.1	5,467	-0.04%
2019/12/06	5	364.40	10	359.70	363.00	-5	5,465	-0.09%
2019/12/05	18	359.11	14	360.89	360.00	4	5,424	0.07%
2019/12/04	3	347.67	6	347.00	351.00	-3	5,334	-0.06%
2019/12/03	6	341.92	2	342.00	341.00	4	5,302	0.08%
2019/12/02	4	333.25	3	337.67	341.50	1	5,301	0.02%
2019/11/29	4	338.00	6	332.67	331.00	-2	5,290	-0.04%
2019/11/28	1	338.00	0	0.00	338.00	1	5,285	0.02%
2019/11/26	4	341.50	5	342.90	341.00	-1	5,353	-0.02%
2019/11/25	3	337.83	3	338.33	337.50	0	5,363	0.00%
2019/11/22	4	335.50	3	338.67	335.50	1	5,393	0.02%
2019/11/21	2	330.00	5	334.80	337.50	-3	5,429	-0.06%
2019/11/20	8	336.86	7	336.00	333.50	1	5,377	0.02%
2019/11/19	3	341.17	1	342.00	340.50	2	5,349	0.04%
2019/11/18	1	348.50	0	0.00	347.00	1	5,339	0.02%
2019/11/15	6	346.08	0	0.00	343.00	6	5,428	0.11%
2019/11/14	1	345.50	0	0.00	345.50	1	5,550	0.02%
2019/11/13	6	348.92	7	349.00	349.00	-1	5,600	-0.02%
2019/11/11	5	347.10	3	345.17	342.00	2	5,664	0.04%
2019/11/08	10	368.85	6	368.83	363.00	4	5,592	0.07%
2019/11/07	7	378.57	2	382.00	379.50	5	5,462	0.09%
2019/11/06	1	391.50	6	385.50	384.00	-5	5,542	-0.09%
2019/11/05	3	377.50	5	380.60	385.50	-2	5,583	-0.04%
2019/11/01	5	364.00	11	362.36	370.00	-6	5,408	-0.11%
2019/10/31	10	371.85	10	368.60	365.00	0	5,431	0.00%
2019/10/30	6	376.50	1	377.00	374.00	5	5,368	0.09%
2019/10/29	1	374.50	0	0.00	382.00	1	5,347	0.02%
2019/10/28	1	375.50	3	370.83	375.00	-2	5,297	-0.04%
2019/10/25	8	368.75	17	366.59	366.00	-9	5,258	-0.17%
2019/10/24	6	364.83	6	366.33	364.00	0	5,220	0.00%
2019/10/23	13	365.15	9	366.11	362.00	4	5,266	0.08%
2019/10/22	3	378.00	3	374.00	372.00	0	5,250	0.00%
2019/10/21	6	375.00	6	377.42	377.00	0	5,166	0.00%
2019/10/18	4	367.88	11	370.05	367.00	-7	4,990	-0.14%
2019/10/17	1	362.00	1.1	361.09	362.00	-0.1	4,921	0.00%
2019/10/16	4	360.88	11	363.50	358.50	-7	4,923	-0.14%
2019/10/15	14	363.68	4.7	363.99	364.00	9.3	4,928	0.19%
2019/10/14	3	348.33	16.2	353.29	357.50	-13.2	4,754	-0.28%
2019/10/09	0	0.00	5	321.50	325.00	-5	4,605	-0.11%
2019/10/07	3	328.50	6	329.25	327.00	-3	4,644	-0.06%
2019/10/04	2	327.50	2	328.00	326.50	0	4,663	0.00%
2019/10/03	1	313.50	4	321.38	326.50	-3	4,673	-0.06%
2019/10/02	1	317.00	1	318.00	319.50	0	4,638	0.00%
2019/09/27	1	312.00	1	310.00	314.00	0	4,599	0.00%
2019/09/25	0	0.00	2	309.00	316.50	-2	4,620	-0.04%
2019/09/24	1	318.00	0	0.00	311.50	1	4,682	0.02%
2019/09/23	0	0.00	1	311.50	317.00	-1	4,656	-0.02%
2019/09/20	8	313.00	0	0.00	312.50	8	4,714	0.17%
2019/09/19	1	307.50	4	307.75	310.00	-3	4,742	-0.06%
2019/09/18	0	0.00	1	303.50	303.00	-1	4,839	-0.02%
2019/09/17	5	302.50	6	301.08	303.50	-1	4,843	-0.02%
2019/09/16	1	299.50	1	297.50	299.00	0	4,865	0.00%
2019/09/12	3	304.00	0	0.00	299.00	3	4,935	0.06%
2019/09/10	0	0.00	5	302.00	298.00	-5	5,058	-0.10%
2019/09/09	1	301.50	6	302.92	304.00	-5	5,097	-0.10%
2019/09/05	6	295.42	4	296.50	297.50	2	5,094	0.04%
2019/09/04	1	291.50	5	292.00	291.50	-4	5,146	-0.08%
2019/09/03	3	291.00	1	294.50	286.50	2	5,184	0.04%
2019/09/02	1	290.50	1	290.00	291.00	0	5,240	0.00%
2019/08/30	3	289.00	4	287.63	288.00	-1	5,289	-0.02%
2019/08/29	1	280.00	2	281.25	279.50	-1	5,315	-0.02%
2019/08/28	2	281.75	1	281.50	283.00	1	5,345	0.02%
2019/08/27	1	274.50	0	0.00	278.00	1	5,368	0.02%
2019/08/26	4	274.13	2	273.75	270.50	2	5,418	0.04%
2019/08/22	3	288.33	0	0.00	288.50	3	5,504	0.05%
2019/08/21	2	290.00	1	290.50	288.00	1	5,545	0.02%
2019/08/20	12	290.83	10	294.25	289.50	2	5,568	0.04%
2019/08/19	15	288.93	7	288.57	289.50	8	5,540	0.14%
2019/08/16	2	271.50	2	273.75	273.50	0	5,454	0.00%
2019/08/15	2	268.00	1	265.00	268.00	1	5,468	0.02%
2019/08/14	6	279.50	1	284.50	275.00	5	5,489	0.09%
2019/08/13	5	282.20	0	0.00	278.50	5	5,530	0.09%
2019/08/12	5	282.50	4	285.13	286.00	1	5,624	0.02%
2019/08/08	4	285.00	8	287.25	283.00	-4	5,671	-0.07%
2019/08/07	4	300.88	1	302.00	293.00	3	5,562	0.05%
2019/08/06	5	304.10	4	310.13	309.50	1	5,473	0.02%
2019/08/05	2	317.75	1	314.50	313.00	1	5,498	0.02%
2019/08/02	2.1	318.98	0	0.00	315.50	2.1	5,578	0.04%
2019/08/01	0	0.00	1	334.50	332.00	-1	5,593	-0.02%
2019/07/31	1	330.50	0	0.00	336.50	1	5,749	0.02%
2019/07/30	2	323.25	1	327.50	327.50	1	5,758	0.02%
2019/07/25	0	0.00	2	342.00	342.00	-2	5,781	-0.03%
2019/07/24	0	0.00	16	335.94	339.00	-16	5,781	-0.28%
2019/07/23	0	0.00	4	332.50	329.00	-4	5,800	-0.07%
2019/07/22	6	328.92	1	330.00	328.50	5	5,816	0.09%
2019/07/18	0	320.00	2	320.50	319.00	-2	5,891	-0.03%
2019/07/17	21.5	332.91	6	330.92	328.50	15.5	5,887	0.26%
2019/07/16	2	352.50	2	350.50	352.50	0	5,870	0.00%
2019/07/15	5	347.90	2	345.25	349.00	3	5,949	0.05%
2019/07/12	2	346.25	6	345.67	339.50	-4	6,169	-0.06%
2019/07/10	3	330.50	0	0.00	335.00	3	6,222	0.05%
2019/07/09	1	333.50	2	331.25	327.00	-1	6,257	-0.02%
2019/07/08	2	339.00	1	339.00	339.00	1	6,348	0.02%
2019/07/05	2	335.00	0.5	336.50	336.50	1.5	6,438	0.02%
2019/07/03	4	331.50	0	0.00	326.50	4	6,657	0.06%
2019/07/02	3	330.17	0	0.00	329.00	3	6,696	0.04%
2019/07/01	0	0.00	6	323.67	326.50	-6	6,742	-0.09%
2019/06/28	2.3	313.98	1	313.00	314.50	1.3	6,806	0.02%
2019/06/27	0	0.00	7	310.64	312.00	-7	7,057	-0.10%
2019/06/26	2	300.75	0	0.00	306.00	2	7,025	0.03%
2019/06/25	10.2	308.35	1	306.50	302.00	9.2	7,102	0.13%
2019/06/24	0	0.00	3	315.00	316.00	-3	6,979	-0.04%
2019/06/21	2	312.00	2	316.50	311.50	0	6,975	0.00%
2019/06/20	4	313.25	3	314.67	312.00	1	6,985	0.01%
2019/06/19	1	307.50	20	308.00	311.00	-19	6,974	-0.27%
2019/06/18	0	0.00	2	306.50	303.00	-2	6,947	-0.03%
2019/06/17	0	0.00	2	311.00	308.50	-2	7,039	-0.03%
2019/06/14	0.1	306.00	0	0.00	305.50	0.1	7,043	0.00%
2019/06/13	22	307.93	0	0.00	307.00	22	7,066	0.31%
2019/06/12	0	0.00	1	316.00	310.00	-1	7,142	-0.01%
2019/06/11	2	306.50	0	0.00	308.50	2	7,154	0.03%
2019/06/10	1	295.50	1	300.00	304.00	0	7,170	0.00%
2019/06/06	2	292.50	2	293.50	290.00	0	7,179	0.00%
2019/06/05	1	298.00	2	306.75	296.00	-1	7,180	-0.01%
2019/06/04	0.3	299.00	0	0.00	297.00	0.3	7,220	0.00%
2019/06/03	2	301.75	1	301.50	299.00	1	7,319	0.01%
2019/05/31	2	300.00	12	299.58	305.00	-10	7,381	-0.14%
2019/05/30	1	294.00	3.9	295.65	292.00	-2.9	7,394	-0.04%
2019/05/29	13	292.35	1	290.00	293.00	12	7,504	0.16%
2019/05/28	2	298.00	1	297.00	298.00	1	7,571	0.01%
2019/05/27	3	297.33	1	297.50	300.00	2	7,738	0.03%
2019/05/24	3	306.83	1	300.00	300.00	2	7,834	0.03%
2019/05/23	1	301.00	1	306.00	303.00	0	7,892	0.00%
2019/05/21	2	313.75	2	309.25	312.50	0	8,000	0.00%
2019/05/20	1	311.00	1	300.50	301.50	0	8,001	0.00%
2019/05/17	1	322.00	2	315.50	310.00	-1	8,077	-0.01%
2019/05/16	0.1	318.00	3	318.33	316.00	-2.9	8,134	-0.04%
2019/05/15	0	0.00	1	334.50	333.50	-1	8,262	-0.01%
2019/05/14	4	323.88	3	331.17	331.00	1	8,506	0.01%
2019/05/13	2	339.50	11	340.91	330.00	-9	8,614	-0.10%
2019/05/10	2	347.25	1	346.00	342.00	1	8,615	0.01%
2019/05/09	2	347.00	2	340.00	342.50	0	8,626	0.00%
2019/05/08	2	351.75	1	353.50	345.00	1	8,658	0.01%
2019/05/07	0	0.00	1	349.50	348.00	-1	8,684	-0.01%
2019/05/06	2	339.50	3	339.50	338.00	-1	8,922	-0.01%
2019/04/30	2	327.00	2	330.00	337.00	0	9,132	0.00%
2019/04/29	3	335.17	2	338.00	332.00	1	9,224	0.01%
2019/04/25	2	351.00	0	0.00	357.00	2	9,504	0.02%
2019/04/24	1	355.50	0	0.00	351.50	1	9,552	0.01%
2019/04/23	1	353.00	0	0.00	351.00	1	9,659	0.01%
2019/04/22	2	359.00	12	368.75	350.00	-10	9,811	-0.10%
2019/04/19	2	358.00	5	355.60	360.00	-3	9,935	-0.03%
2019/04/18	6	353.17	19	356.87	346.00	-13	10,022	-0.13%
2019/04/17	2	342.75	2	347.50	345.00	0	9,944	0.00%
2019/04/16	3	339.33	2	338.00	339.00	1	9,991	0.01%
2019/04/15	3	333.00	9	331.89	335.00	-6	10,134	-0.06%
2019/04/12	2	328.00	5	328.00	324.50	-3	10,345	-0.03%
2019/04/11	5	341.60	4	343.25	335.00	1	10,436	0.01%
2019/04/10	20	345.30	3	346.83	345.00	17	10,425	0.16%
2019/04/09	6	351.42	4	350.13	350.50	2	10,552	0.02%
2019/04/08	3	339.83	3	340.83	340.00	0	10,527	0.00%
2019/04/03	3	330.67	1	330.50	330.50	2	10,551	0.02%
2019/04/02	4	330.13	3	332.00	326.00	1	10,601	0.01%
2019/04/01	4	316.00	26	318.44	324.00	-22	10,630	-0.21%
2019/03/29	4	300.38	3	301.50	303.00	1	10,399	0.01%
2019/03/28	8	296.88	9	301.72	298.50	-1	10,616	-0.01%
2019/03/27	1	299.00	0	0.00	294.50	1	10,780	0.01%
2019/03/25	3	295.17	2	296.25	297.00	1	11,040	0.01%
2019/03/22	2	311.75	4	306.25	306.00	-2	11,121	-0.02%
2019/03/21	26	311.08	7	308.36	308.00	19	11,260	0.17%
2019/03/20	2	318.50	10	317.35	313.50	-8	11,329	-0.07%
2019/03/19	2	307.50	4	309.75	308.50	-2	11,396	-0.02%
2019/03/18	1	303.50	0	0.00	304.00	1	11,462	0.01%
2019/03/15	1	300.00	8	300.56	304.00	-7	11,610	-0.06%
2019/03/14	5	300.00	4.2	294.17	293.50	0.9	11,695	0.01%
2019/03/13	3	302.83	2	304.25	300.50	1	11,873	0.01%
2019/03/12	2	310.00	2	309.75	303.50	0	11,988	0.00%
2019/03/11	8	312.00	1	307.00	309.50	7	12,113	0.06%
2019/03/08	3	303.17	3	305.00	311.00	0	12,398	0.00%
2019/03/07	7	315.64	3	306.17	306.50	4	12,506	0.03%
2019/03/06	3	326.33	2	324.00	325.00	1	12,647	0.01%
2019/03/05	4	320.88	5	321.90	320.00	-1	12,957	-0.01%
2019/03/04	6	332.25	2	331.75	325.50	4	13,150	0.03%
2019/02/27	4	331.75	9	331.83	335.00	-5	13,118	-0.04%
2019/02/26	8	336.98	6	340.75	332.00	2	13,125	0.02%
2019/02/25	6	331.75	7	336.57	331.00	-1	13,139	-0.01%
2019/02/22	10.1	340.47	9	344.44	337.50	1.1	13,254	0.01%
2019/02/21	10	342.15	6	342.42	340.00	4	13,199	0.03%
2019/02/20	5	353.20	7	352.29	352.00	-2	13,176	-0.02%
2019/02/19	6	349.42	3	349.83	348.00	3	13,351	0.02%
2019/02/18	10	359.95	2	356.75	354.00	8	13,400	0.06%
2019/02/15	9	344.56	8	350.94	355.00	1	13,390	0.01%
2019/02/14	7	347.14	12	348.38	353.00	-5	13,391	-0.04%
2019/02/13	9	329.00	17	330.68	345.00	-8	13,300	-0.06%
2019/02/12	5	308.10	8	309.25	315.50	-3	13,159	-0.02%
2019/02/11	3	293.50	5	297.60	292.00	-2	13,198	-0.02%
2019/01/30	4	287.38	3	288.67	290.00	1	13,395	0.01%
2019/01/29	5	280.70	4	281.50	282.50	1	13,435	0.01%
2019/01/28	14	292.46	12	294.08	288.00	2	13,513	0.01%
2019/01/25	3	281.50	15	287.60	290.00	-12	13,660	-0.09%
2019/01/24	3	268.50	3	265.33	264.00	0	13,485	0.00%
2019/01/23	4	266.50	3	265.33	266.00	1	13,405	0.01%
2019/01/22	15	266.87	26	268.10	269.00	-11	13,586	-0.08%
2019/01/21	15	266.07	7	268.79	266.50	8	13,651	0.06%
2019/01/18	16	262.59	7	263.14	263.00	9	13,694	0.07%
2019/01/17	10	275.50	3	273.83	272.00	7	13,546	0.05%
2019/01/16	3	271.83	1	275.00	273.50	2	13,588	0.01%
2019/01/15	6	266.00	12	270.38	271.50	-6	13,579	-0.04%
2019/01/14	13	274.88	4	269.50	265.50	9	13,566	0.07%
2019/01/11	3	293.67	2	296.00	287.50	1	13,568	0.01%
2019/01/10	2	286.00	3	288.17	292.00	-1	13,508	-0.01%
2019/01/09	7	277.00	6	281.00	277.00	1	13,467	0.01%
2019/01/08	0	0.00	1	271.00	271.50	-1	13,496	-0.01%
2019/01/07	1	266.00	3	272.50	273.00	-2	13,563	-0.01%
2019/01/04	14	250.14	14	245.46	256.00	0	13,583	0.00%
2019/01/03	3	265.67	3	257.83	252.50	0	13,569	0.00%
2019/01/02	6	277.83	1	275.50	273.00	5	13,637	0.04%
2018/12/28	2	286.50	7	289.86	280.50	-5	13,785	-0.04%
2018/12/27	11	283.59	7	286.43	290.00	4	13,841	0.03%
2018/12/26	7	277.86	9	278.61	264.00	-2	13,798	-0.01%
2018/12/25	3	274.83	4	274.75	275.50	-1	13,869	-0.01%
2018/12/24	7	286.57	11	286.73	290.00	-4	13,824	-0.03%
2018/12/22	10	290.80	2	292.75	295.00	8	13,767	0.06%
2018/12/21	11	288.36	14	291.96	298.00	-3	13,950	-0.02%
2018/12/20	24	299.31	16	295.75	294.00	8	13,820	0.06%
2018/12/19	10	317.15	4	317.75	313.50	6	13,677	0.04%
2018/12/18	4	321.50	5	323.20	317.50	-1	13,885	-0.01%
2018/12/17	5	314.90	8	319.13	324.00	-3	13,954	-0.02%
2018/12/14	5	315.00	4	317.00	315.00	1	13,977	0.01%
2018/12/13	11	327.32	10	328.45	328.00	1	13,889	0.01%
2018/12/12	5	327.70	2	329.50	330.00	3	13,877	0.02%
2018/12/11	6	321.42	3	323.00	315.50	3	13,873	0.02%
2018/12/10	4	314.14	8	315.06	316.50	-4	13,931	-0.03%
2018/12/07	8	326.00	11	327.64	323.50	-3	13,904	-0.02%
2018/12/06	12	336.79	12	329.17	319.50	0	13,948	0.00%
2018/12/05	8	349.88	8	342.31	346.00	0	13,847	0.00%
2018/12/04	7	362.79	2	367.00	361.50	5	13,889	0.04%
2018/12/03	10	385.50	9	384.17	375.00	1	13,917	0.01%
2018/11/30	1	356.00	10	360.40	366.00	-9	13,691	-0.07%
2018/11/29	6	359.00	1	362.00	356.00	5	13,528	0.04%
2018/11/28	14	343.93	19	350.58	344.50	-5	13,391	-0.04%
2018/11/27	3	315.83	3	312.83	334.00	0	13,129	0.00%
2018/11/26	3	299.39	4	301.25	304.00	-1	12,935	-0.01%
2018/11/23	3	301.33	4	298.38	295.00	-1	12,923	-0.01%
2018/11/22	8	307.38	8	303.69	299.50	0	12,835	0.00%
2018/11/21	3	306.67	8	305.69	312.00	-5	12,672	-0.04%
2018/11/20	5	294.80	2	296.50	295.50	3	12,488	0.02%
2018/11/19	1	292.50	1	294.50	296.00	0	12,557	0.00%
2018/11/16	4	302.25	4	307.63	292.00	0	12,504	0.00%
2018/11/15	2	296.00	1	299.50	302.00	1	12,368	0.01%
2018/11/13	1	287.50	2	288.75	294.50	-1	12,439	-0.01%
2018/11/12	2	287.75	2	291.00	297.00	0	12,329	0.00%
2018/11/09	7	291.07	6	290.00	294.00	1	12,298	0.01%
2018/11/08	3	308.67	4	307.75	292.50	-1	12,225	-0.01%
2018/11/07	6	291.42	6	292.75	296.50	0	12,146	0.00%
2018/11/06	1	287.50	5	286.80	278.00	-4	11,990	-0.03%
2018/11/05	3	290.17	4	289.75	299.00	-1	11,952	-0.01%
2018/11/02	8	287.56	6	288.42	287.00	2	11,943	0.02%
2018/11/01	4	269.25	16	267.75	270.00	-12	11,716	-0.10%
2018/10/31	0	0.00	24	245.50	245.50	-24	11,649	-0.21%
2018/10/30	29	219.03	31	219.06	223.50	-2	11,666	-0.02%
2018/10/29	28	204.43	19	209.79	220.50	9	11,469	0.08%
2018/10/26	16	204.09	4	216.13	200.50	12	11,380	0.11%
2018/10/25	6	218.25	6	216.83	214.50	0	11,212	0.00%
2018/10/24	14	241.93	6	244.25	238.00	8	11,080	0.07%
2018/10/23	8	248.31	5	248.10	245.50	3	10,927	0.03%
2018/10/22	15	241.07	16	250.38	257.00	-1	10,839	-0.01%
2018/10/19	9	249.78	3	251.50	246.50	6	10,748	0.06%
2018/10/18	8	271.63	10	268.50	265.00	-2	10,581	-0.02%
2018/10/17	1	269.50	2	267.00	269.50	-1	10,438	-0.01%
2018/10/16	10	267.15	9	267.50	258.50	1	10,298	0.01%
2018/10/15	4	258.25	5	260.40	262.50	-1	10,177	-0.01%
2018/10/12	7	258.21	8	258.19	260.00	-1	10,046	-0.01%
2018/10/11	4	246.63	6	246.25	246.50	-2	9,807	-0.02%
2018/10/09	12	258.67	10	256.40	267.00	2	9,571	0.02%
2018/10/08	16	262.94	10	257.80	253.00	6	9,293	0.06%
2018/10/05	8	286.00	10	286.95	275.00	-2	9,026	-0.02%
2018/10/04	5	308.80	3	308.50	304.50	2	8,783	0.02%
2018/10/03	2	329.75	5	316.80	312.50	-3	8,652	-0.03%
2018/10/02	4	335.63	2	338.50	333.50	2	8,538	0.02%
2018/10/01	4	332.38	4	335.50	339.00	0	8,544	0.00%
2018/09/28	3	341.67	4	334.00	336.50	-1	8,532	-0.01%
2018/09/27	4	332.38	2	340.50	320.00	2	8,366	0.02%
2018/09/26	2	342.25	2	345.50	344.00	0	8,331	0.00%
2018/09/25	7	352.93	9	346.83	348.50	-2	8,202	-0.02%
2018/09/21	5	327.40	8	318.13	331.50	-3	7,889	-0.04%
2018/09/20	3	300.00	2	296.00	301.50	1	7,700	0.01%
2018/09/19	2	299.50	2	297.50	291.50	0	7,583	0.00%
2018/09/18	5	294.00	6	295.50	291.50	-1	7,552	-0.01%
2018/09/17	12	309.46	2	314.00	306.00	10	7,493	0.13%
2018/09/14	6	306.50	10	301.95	314.00	-4	7,337	-0.05%
2018/09/13	4	292.88	5	299.30	285.50	-1	7,191	-0.01%
2018/09/12	9	301.67	7	304.71	294.00	2	7,042	0.03%
2018/09/11	11	312.59	10	304.15	314.50	1	6,854	0.01%
2018/09/10	18	304.86	18	307.94	301.00	0	6,685	0.00%
2018/09/07	6	361.42	2	345.00	334.00	4	6,490	0.06%
2018/09/06	4	357.25	4	361.50	364.50	0	6,290	0.00%
2018/09/05	0	0.00	1	358.00	352.00	-1	6,239	-0.02%
2018/09/04	2	349.50	1	350.50	354.00	1	6,213	0.02%
2018/09/03	4	376.88	3	371.67	355.00	1	6,117	0.02%
2018/08/31	7	392.23	1	392.00	392.00	6	6,010	0.10%
2018/08/30	3	407.17	4	408.00	405.50	-1	5,953	-0.02%
2018/08/29	2	380.75	6	387.67	394.00	-4	5,874	-0.07%
2018/08/28	3	385.83	1	385.07	384.00	2	5,878	0.03%
2018/08/27	2	385.75	4	382.25	389.00	-2	5,845	-0.03%
2018/08/24	6	373.08	4	373.50	368.00	2	5,848	0.03%
2018/08/23	5	384.20	3	385.17	387.50	2	5,850	0.03%
2018/08/22	6	385.42	3	385.50	382.00	3	5,934	0.05%
2018/08/21	7	378.64	18	387.72	393.00	-11	5,884	-0.19%
2018/08/20	14	359.25	1	369.50	366.00	13	5,792	0.22%
2018/08/17	2	411.50	2	400.50	393.50	0	5,632	0.00%
2018/08/16	6	398.25	6	400.58	409.50	0	5,620	0.00%
2018/08/15	2	406.75	3	404.83	399.50	-1	5,601	-0.02%
2018/08/14	2	401.25	2	393.75	419.00	0	5,582	0.00%
2018/08/13	1	415.00	2	420.25	404.50	-1	5,472	-0.02%
2018/08/10	2	438.50	3	448.00	449.00	-1	5,458	-0.02%
2018/08/09	9	454.83	1	460.00	438.00	8	5,486	0.15%
2018/08/08	3	469.00	4	506.00	464.50	-1	5,522	-0.02%
2018/08/07	0	0.00	1	493.00	505.00	-1	5,553	-0.02%
2018/08/06	1	485.00	0	0.00	485.50	1	5,681	0.02%
2018/08/03	2	458.00	0	0.00	475.00	2	5,806	0.03%
2018/08/02	4	471.75	0	0.00	479.00	4	5,715	0.07%
2018/07/31	1	521.00	1	529.00	517.00	0	5,673	0.00%
2018/07/27	2	534.00	4	531.00	541.00	-2	5,696	-0.04%
2018/07/26	1	538.00	6	536.50	536.00	-5	5,742	-0.09%
2018/07/25	0.1	530.00	5	522.20	530.00	-4.9	5,681	-0.09%
2018/07/20	2	544.50	2	526.00	511.00	0	5,609	0.00%
2018/07/19	2	525.00	0	0.00	534.00	2	5,531	0.04%
2018/07/18	0	0.00	1	506.00	504.00	-1	5,504	-0.02%
2018/07/17	1	512.00	0	0.00	500.00	1	5,495	0.02%
2018/07/16	0	0.00	6	523.00	520.00	-6	5,490	-0.11%
2018/07/10	0	0.00	1	520.00	521.00	-1	5,676	-0.02%
2018/07/09	1	497.50	2	514.00	513.00	-1	5,778	-0.02%
2018/07/06	1	467.00	7	477.79	493.50	-6	5,705	-0.11%
2018/07/05	2	459.50	1	461.50	449.00	1	5,618	0.02%
2018/07/04	2	447.00	1	451.50	455.00	1	5,605	0.02%
2018/06/28	1	521.00	0	0.00	505.00	1	5,486	0.02%
2018/06/26	1	500.00	21	506.62	501.00	-20	5,420	-0.37%
2018/06/25	1	487.00	1	490.00	490.50	0	5,367	0.00%
2018/06/22	1	501.00	1	489.00	492.00	0	5,387	0.00%
2018/06/19	11	508.18	0	0.00	505.00	11	5,417	0.20%
2018/06/13	2	523.50	2	550.00	516.00	0	5,460	0.00%
2018/06/12	2	557.00	3	554.00	546.00	-1	5,540	-0.02%
2018/06/11	1	543.00	1	550.00	551.00	0	5,489	0.00%
2018/06/08	2	542.50	1	549.00	542.00	1	5,448	0.02%
2018/06/07	0	0.00	1	556.00	554.00	-1	5,420	-0.02%
2018/06/06	9	568.00	1	569.00	567.00	8	5,440	0.15%
2018/06/05	14	542.00	2	559.00	560.00	12	5,434	0.22%
2018/06/04	2	568.50	2	568.00	564.00	0	5,369	0.00%
2018/06/01	3	582.67	0	0.00	571.00	3	5,380	0.06%
2018/05/31	1	625.00	4	624.00	593.00	-3	5,309	-0.06%
2018/05/30	4	601.75	1	621.00	621.00	3	5,183	0.06%
2018/05/29	1	586.00	2	582.50	584.00	-1	5,073	-0.02%
2018/05/28	1.1	583.27	5	584.40	575.00	-3.9	5,012	-0.08%
2018/05/24	1	539.00	0	0.00	544.00	1	4,904	0.02%
2018/05/23	3	534.67	0	0.00	538.00	3	4,852	0.06%
2018/05/22	2	539.50	0	0.00	542.00	2	4,766	0.04%
2018/05/17	1	575.00	1	556.00	560.00	0	4,688	0.00%
2018/05/16	1	616.00	1	620.61	580.00	0	4,606	0.00%
2018/05/15	1	588.00	0	0.00	580.00	1	4,474	0.02%
2018/05/11	0	0.00	3	523.00	530.00	-3	4,252	-0.07%
2018/05/09	2	509.50	0	505.00	500.00	2	4,106	0.05%
2018/05/08	0	0.00	1	500.00	497.00	-1	4,061	-0.02%
2018/05/04	1	474.00	0	0.00	474.00	1	4,039	0.02%
2018/04/30	1	479.00	1	484.00	483.00	0	4,050	0.00%
2018/04/26	1	491.00	1	487.00	477.50	0	4,229	0.00%
2018/04/25	1	479.00	0	0.00	475.50	1	4,248	0.02%
2018/04/24	0	0.00	1	511.00	475.00	-1	4,281	-0.02%
2018/04/20	0	0.00	1	518.00	508.00	-1	4,268	-0.02%
2018/04/19	1	545.00	6	526.00	523.00	-5	4,248	-0.12%
2018/04/18	0	0.00	2	507.50	520.00	-2	4,163	-0.05%
2018/04/16	1	511.00	0	0.00	519.00	1	4,225	0.02%
2018/04/13	4	491.38	3	492.67	493.00	1	4,196	0.02%
2018/04/11	2	470.00	0	0.00	465.00	2	4,120	0.05%
2018/04/03	1	449.00	1	454.00	464.00	0	4,209	0.00%
2018/03/31	0	0.00	11	467.95	455.00	-11	4,237	-0.26%
2018/03/29	2	469.50	0	0.00	463.50	2	4,333	0.05%
2018/03/28	0	499.00	0	0.00	464.00	0	4,310	0.00%
2018/03/27	2.1	467.00	3	469.33	472.00	-0.9	4,289	-0.02%
2018/03/23	1	443.00	1	460.00	443.50	0	4,316	0.00%
2018/03/22	3	475.67	22	476.84	469.00	-19	4,303	-0.44%
2018/03/21	11	466.45	0	0.00	459.50	11	4,226	0.26%
2018/03/19	1	469.00	1	475.50	449.50	0	4,232	0.00%
2018/03/16	0.1	459.00	4	457.50	460.00	-4	4,192	-0.09%
2018/03/13	0	0.00	1	443.50	443.00	-1	4,320	-0.02%
2018/03/12	5	441.80	3	437.17	440.00	2	4,373	0.05%
2018/03/09	0	0.00	1	430.00	426.50	-1	4,372	-0.02%
2018/03/08	1	428.00	1	429.50	425.50	0	4,415	0.00%
2018/03/07	1	422.50	6	427.50	422.50	-5	4,473	-0.11%
2018/03/06	1	415.00	1	417.00	417.00	0	4,507	0.00%
2018/03/05	1	409.50	1	405.50	402.00	0	4,602	0.00%
2018/03/02	1	417.00	0	0.00	409.00	1	4,618	0.02%
2018/03/01	1	417.50	1	424.50	421.50	0	4,643	0.00%
2018/02/27	3	421.83	1	420.50	426.00	2	4,686	0.04%
2018/02/26	3	426.83	3	424.83	419.00	0	4,705	0.00%
2018/02/23	3	430.50	2	429.00	420.00	1	4,754	0.02%
2018/02/22	1	413.50	1	418.50	424.00	0	4,884	0.00%
2018/02/21	3	425.00	2	423.25	421.00	1	5,035	0.02%
2018/02/12	1	407.00	1	410.00	405.50	0	5,021	0.00%
2018/02/09	0	410.00	0	0.00	402.00	0	5,047	0.00%
2018/02/08	12	424.17	5	423.80	415.00	7	5,024	0.14%
2018/02/07	6	429.67	1	417.00	433.00	5	5,016	0.10%
2018/02/06	6	409.42	16	393.78	394.00	-10	5,086	-0.20%
2018/02/05	0.1	440.00	0	0.00	437.00	0.1	5,229	0.00%
2018/02/02	0	0.00	1	445.00	445.00	-1	5,378	-0.02%
2018/01/31	1	431.00	2	438.00	446.00	-1	5,546	-0.02%
2018/01/30	3	443.00	1	443.00	440.50	2	5,568	0.04%
2018/01/29	1	441.00	0	0.00	438.50	1	5,573	0.02%
2018/01/26	0	0.00	1	440.00	438.00	-1	5,604	-0.02%
2018/01/25	1	448.00	0	0.00	452.50	1	5,576	0.02%
2018/01/23	12	482.25	1	467.50	467.50	11	5,557	0.20%
2018/01/19	7	445.79	8	441.13	442.00	-1	5,490	-0.02%
2018/01/18	1	443.50	2	440.50	439.00	-1	5,512	-0.02%
2018/01/12	0	0.00	0.1	433.00	433.00	-0.1	5,644	0.00%
2018/01/11	0	0.00	3	417.00	431.50	-3	5,738	-0.05%
2018/01/10	3	434.33	3	429.00	417.00	0	5,738	0.00%
2018/01/08	3	434.33	0	0.00	435.00	3	5,727	0.05%
2018/01/05	1	442.00	1	433.50	433.50	0	5,733	0.00%
2018/01/04	7	432.07	8	433.25	430.00	-1	5,747	-0.02%
2018/01/03	8.1	415.55	10	419.00	429.00	-1.9	5,736	-0.03%
2018/01/02	1	401.50	0	0.00	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

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-嘉義券商分點個股進出
元富-嘉義券商分點全部個股操作績效/獲利分析