環球晶 (6488)-元富-安南券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
395.5
漲跌
▼10.5
漲幅
-2.59%
成交量
3,431張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－元富-安南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/12/13	2	393.50	21	390.67	395.50	-19	1,547	-1.23%
2024/12/12	2	405.25	0	0.00	406.00	2	1,502	0.13%
2024/12/10	2	419.50	0	0.00	413.00	2	1,492	0.13%
2024/12/06	1	427.00	0	0.00	423.50	1	1,475	0.07%
2024/12/05	0	428.50	0	0.00	426.50	0	1,467	0.00%
2024/12/04	1	425.00	0	0.00	424.00	1	1,472	0.07%
2024/12/02	1	416.00	0	0.00	421.00	1	1,477	0.07%
2024/11/26	1	434.00	0	0.00	430.50	1	1,370	0.07%
2024/11/25	1	430.50	0	0.00	434.50	1	1,352	0.07%
2024/11/18	0	0.00	0.1	427.50	428.50	-0.1	1,288	0.00%
2024/11/14	1	431.50	0	0.00	424.00	1	1,285	0.08%
2024/11/11	1	430.54	1	432.51	439.00	0	1,249	0.00%
2024/11/07	4	400.88	2	406.00	406.00	2	1,207	0.17%
2024/11/06	5.1	403.51	0	0.00	402.00	5.1	1,184	0.43%
2024/11/05	0	417.50	0	0.00	418.00	0	1,206	0.00%
2024/10/29	0.1	421.86	0	0.00	419.50	0.1	1,275	0.01%
2024/10/28	0	430.50	4	432.00	430.00	-4	1,283	-0.31%
2024/10/25	0.1	431.00	0	0.00	430.00	0.1	1,313	0.01%
2024/10/23	0	435.00	0	0.00	431.00	0	1,363	0.00%
2024/10/21	0	431.50	0	0.00	433.00	0	1,409	0.00%
2024/10/18	0	437.50	0	0.00	430.00	0	1,432	0.00%
2024/10/17	0	440.37	0	0.00	438.50	0	1,454	0.00%
2024/10/15	0	445.67	0	0.00	445.00	0	1,484	0.00%
2024/10/09	1	441.50	0	0.00	438.50	1	1,502	0.07%
2024/10/07	0	445.50	1	444.00	446.00	-1	1,522	-0.06%
2024/09/27	1	465.00	0	0.00	461.00	1	1,610	0.06%
2024/09/23	0	460.00	0	0.00	464.00	0	1,706	0.00%
2024/09/09	0	449.50	0	0.00	451.00	0	1,813	0.00%
2024/09/06	0	449.50	0	0.00	454.50	0	1,827	0.00%
2024/09/05	13	459.73	0	0.00	449.00	13	1,838	0.71%
2024/09/04	7	457.00	20	454.25	457.00	-13	1,840	-0.71%
2024/08/28	0	0.00	1	478.00	480.00	-1	1,888	-0.05%
2024/08/27	1	476.00	0	0.00	473.00	1	1,924	0.05%
2024/08/26	0	0.00	1	484.01	480.50	-1	1,932	-0.05%
2024/08/23	1	475.50	0	0.00	479.00	1	1,942	0.05%
2024/08/21	0	0.00	0.2	487.00	479.50	-0.2	1,955	-0.01%
2024/08/12	0.2	465.97	0	0.00	466.00	0.2	1,939	0.01%
2024/08/08	0.1	448.44	0	0.00	443.00	0.1	1,915	0.00%
2024/08/07	35	452.39	35	447.20	460.50	0	1,899	0.00%
2024/08/05	0	458.06	0	0.00	454.00	0	1,850	0.00%
2024/08/01	1	512.00	1	510.00	512.00	0	1,867	0.00%
2024/07/30	1	494.01	0	0.00	493.50	1	1,928	0.05%
2024/07/29	0.1	501.00	0	0.00	498.00	0.1	1,917	0.00%
2024/07/23	0.4	513.00	0	0.00	512.00	0.4	1,883	0.02%
2024/07/22	0	530.00	0	0.00	519.00	0	1,866	0.00%
2024/07/17	0	581.00	0.2	581.00	576.00	-0.2	1,800	-0.01%
2024/07/16	0	0.00	1	583.00	584.00	-1	1,804	-0.06%
2024/07/15	2.1	588.05	0.2	586.00	588.00	1.9	1,848	0.10%
2024/07/12	0.1	588.00	0	0.00	588.00	0.1	1,865	0.00%
2024/07/10	0	0.00	2	584.00	588.00	-2	1,897	-0.11%
2024/07/09	1	580.00	1.2	573.96	580.00	-0.2	1,910	-0.01%
2024/07/08	0	0.00	4	587.50	593.00	-4	1,928	-0.21%
2024/07/05	2.2	581.09	0	0.00	582.00	2.2	1,916	0.11%
2024/07/04	2	570.00	0.1	579.29	581.00	1.9	1,919	0.10%
2024/07/01	0	0.00	3	557.00	565.00	-3	1,857	-0.16%
2024/06/27	2	538.00	2	537.00	538.00	0	1,841	0.00%
2024/06/26	0	0.00	1	530.00	530.00	-1	1,909	-0.05%
2024/06/25	2	530.00	0	0.00	528.00	2	1,950	0.10%
2024/06/21	1	542.00	0	0.00	540.00	1	2,084	0.05%
2024/06/18	1	531.00	0	0.00	532.00	1	2,116	0.05%
2024/06/17	1	530.00	0.1	530.00	530.00	0.9	2,136	0.04%
2024/06/14	1.1	528.62	0	0.00	534.00	1.1	2,162	0.05%
2024/06/11	1	535.00	0	0.00	535.00	1	2,173	0.05%
2024/06/06	0	0.00	0.1	534.00	533.00	-0.1	2,190	0.00%
2024/06/04	0.1	536.00	0	0.00	533.00	0.1	2,306	0.00%
2024/06/03	1	528.00	1	532.00	534.00	0	2,321	0.00%
2024/05/31	0	0.00	0.1	530.00	527.00	-0.1	2,311	0.00%
2024/05/30	0	0.00	1	520.00	521.00	-1	2,287	-0.04%
2024/05/28	0.2	530.00	0	0.00	530.00	0.2	2,300	0.01%
2024/05/27	0.2	526.25	0	0.00	526.00	0.2	2,322	0.01%
2024/05/22	0	0.00	1	520.00	520.00	-1	2,339	-0.04%
2024/05/21	0.1	518.00	0	0.00	517.00	0.1	2,340	0.00%
2024/05/20	0.1	522.00	0	0.00	524.00	0.1	2,339	0.00%
2024/05/17	0	0.00	1	518.00	519.00	-1	2,341	-0.04%
2024/05/16	1	515.00	1	516.00	517.00	0	2,341	0.00%
2024/05/15	1	516.00	1	516.00	513.00	0	2,356	0.00%
2024/05/14	0.3	511.00	0	0.00	513.00	0.3	2,410	0.01%
2024/05/10	1	507.00	0	0.00	515.00	1	2,393	0.04%
2024/05/09	0.2	506.00	0	0.00	504.00	0.2	2,383	0.01%
2024/05/08	0.1	514.00	0	0.00	512.00	0.1	2,359	0.00%
2024/05/02	1	515.00	0	0.00	514.00	1	2,206	0.05%
2024/04/30	2	522.00	0	0.00	522.00	2	2,189	0.09%
2024/04/26	0.1	513.00	0	0.00	511.00	0.1	2,197	0.00%
2024/04/25	0.1	508.00	0	0.00	507.00	0.1	2,201	0.00%
2024/04/24	0.1	526.00	0	0.00	525.00	0.1	2,208	0.00%
2024/04/22	0.1	505.00	0	0.00	503.00	0.1	2,215	0.00%
2024/04/19	5	523.00	0	0.00	520.00	5	2,190	0.23%
2024/04/16	5.1	538.00	0	0.00	535.00	5.1	2,109	0.24%
2024/04/15	1.2	544.25	0	0.00	545.00	1.2	2,076	0.06%
2024/04/11	0.5	549.00	1	550.00	545.00	-0.5	2,023	-0.02%
2024/04/10	0.2	556.50	0	0.00	553.00	0.2	2,012	0.01%
2024/04/09	0	553.00	0	0.00	551.00	0	2,031	0.00%
2024/04/08	2	549.00	2	551.50	551.00	0	2,025	0.00%
2024/04/01	0.1	565.00	0	566.00	563.00	0.1	2,051	0.00%
2024/03/29	0	551.00	0	0.00	580.00	0	2,023	0.00%
2024/03/28	1	550.00	0	0.00	555.00	1	1,949	0.05%
2024/03/27	1	546.00	0	0.00	548.00	1	1,912	0.05%
2024/03/26	1	575.97	0	0.00	565.00	1	1,809	0.06%
2024/03/25	0.1	586.00	0	0.00	582.00	0.1	1,778	0.00%
2024/03/22	1	600.00	1	596.00	592.00	0	1,772	0.00%
2024/03/21	1	607.00	1	608.00	607.00	0	1,757	0.00%
2024/03/19	0.1	592.00	0	0.00	593.00	0.1	1,744	0.00%
2024/03/18	0	0.00	0	579.00	576.00	0	1,727	0.00%
2024/03/15	0	584.00	0	577.00	576.00	0	1,790	0.00%
2024/03/14	0	594.00	0	0.00	592.00	0	1,753	0.00%
2024/03/13	0.1	604.00	1	615.00	609.00	-0.9	1,739	-0.05%
2024/03/12	0	610.00	0	0.00	612.00	0	1,717	0.00%
2024/03/11	0	614.00	0	0.00	608.00	0	1,713	0.00%
2024/03/08	11.2	608.04	1.1	629.73	606.00	10.1	1,720	0.59%
2024/03/07	0.1	596.00	0.1	600.00	596.00	0	1,631	0.00%
2024/03/05	0.1	576.00	0	0.00	575.00	0.1	1,628	0.01%
2024/03/01	1	558.00	0	0.00	560.00	1	1,729	0.06%
2024/02/27	0	573.00	0	0.00	555.00	0	1,691	0.00%
2024/02/26	1	570.00	0	0.00	575.00	1	1,691	0.06%
2024/02/19	0	0.00	1	559.00	560.00	-1	1,688	-0.06%
2024/02/16	1	554.00	0	0.00	562.00	1	1,715	0.06%
2024/02/15	0	558.00	0	0.00	555.00	0	1,696	0.00%
2024/01/31	1	585.00	0	0.00	579.00	1	1,705	0.06%
2024/01/19	1	580.00	0	0.00	582.00	1	1,830	0.05%
2024/01/17	1	580.00	0	0.00	577.00	1	1,797	0.06%
2024/01/08	1	591.00	1	585.00	586.00	0	1,727	0.00%
2024/01/05	1	589.00	4	587.00	584.00	-3	1,726	-0.17%
2024/01/03	4	568.75	0	0.00	573.00	4	1,725	0.23%
2024/01/02	0	0.00	1	579.00	580.00	-1	1,688	-0.06%
2023/12/28	1	592.00	2	589.01	588.00	-1	1,668	-0.06%
2023/12/27	1	614.60	0	0.00	598.00	1	1,629	0.06%
2023/12/26	0	0.00	3	610.00	615.00	-3	1,595	-0.19%
2023/12/25	0	0.00	1	606.00	608.00	-1	1,600	-0.06%
2023/12/21	0	0.00	2	606.00	614.00	-2	1,576	-0.13%
2023/12/20	0.2	615.00	0	0.00	613.00	0.2	1,570	0.01%
2023/12/18	2.4	628.08	0	0.00	626.00	2.4	1,534	0.16%
2023/12/15	2	624.00	1	632.86	628.00	1	1,520	0.06%
2023/12/13	1	619.00	20	615.75	610.00	-19	1,447	-1.31%
2023/12/12	21	621.86	3.1	604.97	622.00	17.9	1,439	1.25%
2023/12/11	1	586.00	0	585.00	589.00	1	1,389	0.07%
2023/12/08	0	0.00	0	584.91	579.00	0	1,389	0.00%
2023/12/07	3	580.00	0	0.00	575.00	3	1,380	0.22%
2023/12/05	0	0.00	1	594.95	594.00	-1	1,361	-0.07%
2023/11/30	0	0.00	0	592.00	584.00	0	1,291	0.00%
2023/11/29	1	580.00	2	584.53	584.00	-1	1,259	-0.08%
2023/11/28	0	0.00	5.1	549.81	580.00	-5.1	1,217	-0.41%
2023/11/22	0	0.00	1	529.00	525.00	-1	1,130	-0.09%
2023/11/17	0	0.00	0	532.00	532.00	0	1,131	0.00%
2023/11/16	0	0.00	2	532.00	536.00	-2	1,127	-0.18%
2023/11/15	0	0.00	1.1	532.00	532.00	-1.1	1,113	-0.10%
2023/11/13	0	0.00	2	525.00	522.00	-2	1,087	-0.18%
2023/11/09	0	510.86	0.1	513.00	514.00	-0.1	1,090	-0.01%
2023/11/06	0	0.00	0	517.00	520.00	0	1,042	0.00%
2023/11/02	0	502.00	0	0.00	506.00	0	1,005	0.00%
2023/11/01	0	0.00	2.1	495.24	499.50	-2.1	989	-0.21%
2023/10/30	0	0.00	1	480.00	481.50	-1	998	-0.10%
2023/10/03	0	462.00	0	0.00	462.00	0	1,280	0.00%
2023/09/22	1	470.00	1	476.00	474.50	0	1,290	0.00%
2023/09/12	1	463.00	1	466.50	465.50	0	1,286	0.00%
2023/09/06	0	0.00	1	475.00	473.00	-1	1,307	-0.08%
2023/09/04	1	469.50	0	0.00	474.00	1	1,318	0.08%
2023/09/01	0	0.00	1	466.00	467.00	-1	1,326	-0.08%
2023/08/30	1	466.50	0	0.00	463.50	1	1,321	0.08%
2023/08/29	0	460.00	0	0.00	461.50	0	1,329	0.00%
2023/08/25	0	456.50	0	0.00	454.50	0	1,325	0.00%
2023/08/23	0	456.50	0	0.00	460.00	0	1,364	0.00%
2023/08/21	0	450.00	0	0.00	447.00	0	1,398	0.00%
2023/08/18	1	457.50	1	456.00	456.00	0	1,396	0.00%
2023/08/16	1	455.97	0	0.00	451.00	1	1,404	0.07%
2023/08/15	0	459.00	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0	470.00	0	0.00	463.50	0	1,414	0.00%
2023/08/11	1	472.50	1	472.50	472.50	0	1,414	0.00%
2023/08/08	0	485.00	0.1	484.25	481.00	-0.1	1,423	-0.01%
2023/08/07	0	497.50	0	0.00	495.00	0	1,406	0.00%
2023/08/02	0	507.00	0	0.00	499.00	0	1,403	0.00%
2023/08/01	0	512.00	0	0.00	512.00	0	1,369	0.00%
2023/07/31	0.1	518.00	0	0.00	514.00	0.1	1,359	0.01%
2023/07/25	0	0.00	0.3	526.00	523.00	-0.3	1,383	-0.02%
2023/07/24	3	510.00	0	0.00	508.00	3	1,366	0.22%
2023/07/20	0	0.00	0.1	523.00	520.00	-0.1	1,369	0.00%
2023/07/17	0	0.00	5	530.00	530.00	-5	1,298	-0.39%
2023/07/14	2.3	528.70	1	531.00	532.00	1.3	1,315	0.10%
2023/07/13	1	520.96	0	0.00	514.00	1	1,286	0.08%
2023/07/12	2	515.50	0	0.00	515.00	2	1,264	0.16%
2023/07/11	1	495.50	0	0.00	495.50	1	1,228	0.08%
2023/07/03	0	500.00	0	0.00	498.00	0	1,267	0.00%
2023/06/28	0	0.00	1	491.00	491.00	-1	1,313	-0.08%
2023/06/26	1	492.01	0	502.00	491.50	1	1,335	0.07%
2023/06/21	2	496.99	0	0.00	493.50	2	1,335	0.15%
2023/06/13	0.1	518.00	0	0.00	518.00	0.1	1,462	0.00%
2023/06/12	0	0.00	0	512.00	509.00	0	1,466	0.00%
2023/05/31	0.1	506.00	0	0.00	504.00	0.1	1,563	0.01%
2023/05/25	1	493.00	1	490.50	491.50	0	1,559	0.00%
2023/05/23	0	491.00	0	0.00	491.00	0	1,569	0.00%
2023/05/16	0	478.00	0	0.00	475.50	0	1,568	0.00%
2023/05/15	0	465.50	0	0.00	465.00	0	1,582	0.00%
2023/05/11	1	468.00	0	0.00	466.50	1	1,594	0.06%
2023/05/10	0	474.13	0	0.00	471.00	0	1,612	0.00%
2023/05/04	0	474.00	0	0.00	475.00	0	1,707	0.00%
2023/05/03	0	475.66	0	0.00	472.50	0	1,713	0.00%
2023/04/25	0	476.50	0	0.00	478.50	0	1,846	0.00%
2023/04/24	0	477.00	0	0.00	477.00	0	1,855	0.00%
2023/04/20	2	483.00	0	0.00	482.00	2	1,892	0.11%
2023/04/19	2	487.01	1	481.00	481.00	1	1,930	0.05%
2023/04/18	1	504.96	0	0.00	497.50	1	1,898	0.05%
2023/04/17	0	0.00	1	508.00	507.00	-1	1,900	-0.05%
2023/04/13	0	0.00	10	514.00	517.00	-10	1,919	-0.52%
2023/03/31	1	527.00	0	0.00	518.00	1	1,918	0.05%
2023/03/30	2	511.00	0	0.00	515.00	2	1,905	0.10%
2023/03/29	0	510.00	7	513.00	511.00	-7	1,915	-0.37%
2023/03/28	6	530.50	2	520.50	517.00	4	1,917	0.21%
2023/03/27	2.5	525.20	0	0.00	528.00	2.5	1,907	0.13%
2023/03/23	1	524.00	0	0.00	526.00	1	1,916	0.05%
2023/03/22	2	515.50	0	0.00	523.00	2	1,904	0.11%
2023/03/21	0	0.00	1	510.00	509.00	-1	1,883	-0.05%
2023/03/20	0	0.00	1	502.00	506.00	-1	1,889	-0.05%
2023/03/17	1	502.00	0	0.00	502.00	1	1,896	0.05%
2023/03/16	1	496.50	2	502.50	505.00	-1	1,864	-0.05%
2023/03/15	0	490.50	0	0.00	487.50	0	1,844	0.00%
2023/03/13	2	498.00	1	495.50	497.00	1	1,835	0.05%
2023/03/10	0	508.00	0	0.00	504.00	0	1,829	0.00%
2023/03/09	0	0.00	1	515.00	514.00	-1	1,864	-0.05%
2023/03/06	0.1	512.00	1	512.00	510.00	-1	1,897	-0.05%
2023/03/03	1	511.00	0	0.00	504.00	1	1,917	0.05%
2023/03/01	0	0.00	1	512.00	512.00	-1	1,982	-0.05%
2023/02/22	1	507.01	0.1	510.00	511.00	1	2,040	0.05%
2023/02/20	0	519.00	0	0.00	521.00	0	2,164	0.00%
2023/02/15	1	516.00	0	0.00	513.00	1	2,482	0.04%
2023/02/13	1	515.00	0.1	522.00	523.00	1	2,613	0.04%
2023/02/10	0	533.00	0	0.00	531.00	0	2,653	0.00%
2023/02/08	1	536.00	1	542.00	540.00	0	2,716	0.00%
2023/02/07	1	530.00	1	525.00	526.00	0	2,755	0.00%
2023/02/06	0	526.00	2	529.00	524.00	-2	2,853	-0.07%
2023/02/02	0	0.00	3	540.67	547.00	-3	2,880	-0.10%
2023/01/31	0	0.00	30	524.20	523.00	-30	2,892	-1.04%
2023/01/30	31	529.61	3	525.67	530.00	28	2,883	0.97%
2023/01/13	2	485.50	0	0.00	486.00	2	2,810	0.07%
2023/01/12	0	0.00	0.1	480.00	481.00	-0.1	2,796	0.00%
2023/01/11	0	0.00	1	476.00	477.00	-1	2,791	-0.04%
2023/01/10	0	466.00	10	468.50	470.00	-10	2,790	-0.36%
2023/01/09	11	465.09	3	463.67	468.00	8	2,799	0.29%
2023/01/04	1	441.00	1	443.50	443.00	0	2,809	0.00%
2022/12/30	0	431.00	0	0.00	427.50	0	2,854	0.00%
2022/12/29	1	425.00	0	0.00	430.50	1	2,868	0.03%
2022/12/23	0	438.00	0	0.00	435.50	0	2,979	0.00%
2022/12/22	0.1	447.50	0	0.00	447.00	0.1	2,987	0.00%
2022/12/20	1	443.50	0	0.00	443.50	1	3,051	0.03%
2022/12/16	2	456.25	0	0.00	455.50	2	3,084	0.06%
2022/12/09	0	467.50	0	0.00	463.00	0	3,108	0.00%
2022/12/08	1	462.50	1	464.00	464.00	0	3,111	0.00%
2022/12/07	2	467.00	2	464.00	462.00	0	3,132	0.00%
2022/12/06	0	0.00	1	473.50	476.50	-1	3,112	-0.03%
2022/12/05	0	0.00	1	496.00	485.50	-1	3,110	-0.03%
2022/12/01	1	489.50	1	486.00	486.00	0	3,123	0.00%
2022/11/29	1	465.00	2	460.50	465.00	-1	3,087	-0.03%
2022/11/28	1	472.00	0	0.00	472.00	1	3,071	0.03%
2022/11/24	2	479.25	2	484.00	484.50	0	3,066	0.00%
2022/11/23	0	472.50	1	471.00	466.00	-1	3,034	-0.03%
2022/11/18	0	475.39	4	472.63	476.00	-4	3,014	-0.13%
2022/11/17	2	485.75	0	0.00	486.00	2	2,952	0.07%
2022/11/16	0	0.00	13	495.69	495.00	-13	2,918	-0.45%
2022/11/15	11.1	491.76	2	474.50	499.00	9.1	2,841	0.32%
2022/11/14	0	0.00	2	459.00	463.50	-2	2,743	-0.07%
2022/11/11	1.1	462.91	3	454.17	460.00	-1.9	2,687	-0.07%
2022/11/10	2	416.50	1.1	411.44	424.00	0.9	2,573	0.04%
2022/11/09	3	401.50	1	398.54	402.00	2	2,506	0.08%
2022/11/08	2	397.50	3	394.33	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	370.00	0	0.00	379.50	0	2,415	0.00%
2022/11/03	1	362.00	0	0.00	372.00	1	2,390	0.04%
2022/11/02	4	367.13	32	369.45	362.50	-28	2,358	-1.19%
2022/11/01	30	361.83	3	360.33	359.50	27	2,257	1.20%
2022/10/27	0	0.00	2	353.75	354.00	-2	2,250	-0.09%
2022/10/26	0	0.00	1	343.50	341.50	-1	2,251	-0.04%
2022/10/24	0	0.00	13	346.15	340.50	-13	2,264	-0.57%
2022/10/21	1	339.50	0	0.00	339.00	1	2,266	0.04%
2022/10/20	2	338.00	2	339.25	341.00	0	2,280	0.00%
2022/10/18	1	357.97	1	354.50	350.00	0	2,305	0.00%
2022/10/17	2	335.00	0	0.00	351.50	2	2,354	0.08%
2022/10/14	21	346.43	1	348.50	353.00	20	2,372	0.84%
2022/10/13	1	333.00	21	332.43	333.50	-20	2,417	-0.83%
2022/10/12	1	344.50	2	343.00	344.00	-1	2,419	-0.04%
2022/10/11	0.3	349.80	0	0.00	340.50	0.3	2,422	0.01%
2022/10/06	1	384.00	0	0.00	388.50	1	2,431	0.04%
2022/10/05	1	387.00	1	381.00	384.50	0	2,444	0.00%
2022/10/04	13	372.27	0	0.00	376.50	13	2,452	0.53%
2022/10/03	1	360.00	0	0.00	359.00	1	2,449	0.04%
2022/09/29	0.1	368.00	0	0.00	359.50	0.1	2,451	0.00%
2022/09/26	3	384.50	1	393.00	382.00	2	2,447	0.08%
2022/09/22	2	418.50	0	0.00	416.50	2	2,497	0.08%
2022/09/21	1	426.97	0	0.00	422.50	1	2,562	0.04%
2022/09/19	1	432.00	1	431.00	431.50	0	2,630	0.00%
2022/09/14	1	448.00	0	0.00	455.00	1	2,663	0.04%
2022/09/13	0	0.00	1	462.00	464.00	-1	2,660	-0.04%
2022/09/08	1	452.00	0	0.00	458.00	1	2,706	0.04%
2022/09/07	1	445.00	0	0.00	440.00	1	2,715	0.04%
2022/09/05	1	463.50	3	457.33	453.00	-2	2,704	-0.07%
2022/09/01	1	470.00	0	0.00	471.50	1	2,727	0.04%
2022/08/30	2	483.75	0	0.00	482.00	2	2,744	0.07%
2022/08/29	0	0.00	3	471.00	471.00	-3	2,740	-0.11%
2022/08/23	0	0.00	1	491.50	490.50	-1	2,831	-0.04%
2022/08/22	0	500.00	0	0.00	497.00	0	2,895	0.00%
2022/08/19	0	517.00	1	516.00	514.00	-1	2,890	-0.03%
2022/08/18	0	0.00	0	508.00	506.00	0	2,873	0.00%
2022/08/17	3	507.00	0	0.00	503.00	3	2,864	0.10%
2022/08/16	1	510.00	1	501.00	509.00	0	2,871	0.00%
2022/08/15	2	493.50	0	0.00	495.00	2	2,840	0.07%
2022/08/12	11	484.00	0	0.00	484.50	11	2,828	0.39%
2022/08/10	0	0.00	1	465.50	464.00	-1	2,850	-0.04%
2022/08/08	2	474.00	0	0.00	474.00	2	2,896	0.07%
2022/08/05	2	470.50	1	460.00	475.50	1	2,966	0.03%
2022/08/04	1	451.00	0	0.00	448.00	1	2,946	0.03%
2022/08/03	1	457.00	1	456.50	457.50	0	2,951	0.00%
2022/07/28	0	0.00	1	466.00	459.00	-1	2,996	-0.03%
2022/07/27	1	454.00	1	446.00	459.50	0	3,024	0.00%
2022/07/26	2	447.50	3	449.83	446.00	-1	3,003	-0.03%
2022/07/25	1	459.50	0	0.00	461.00	1	2,993	0.03%
2022/07/22	1	470.50	3	476.50	478.00	-2	2,992	-0.07%
2022/07/21	2	457.25	0	0.00	465.00	2	3,011	0.07%
2022/07/19	4	428.50	4	426.00	430.50	0	2,986	0.00%
2022/07/15	1	425.00	1	425.00	435.50	0	2,952	0.00%
2022/07/14	3	418.33	2	400.00	422.00	1	2,945	0.03%
2022/07/13	2	412.00	0	0.00	408.50	2	2,908	0.07%
2022/07/12	0	0.00	2	410.50	403.50	-2	2,880	-0.07%
2022/07/08	1	429.04	2	430.50	433.50	-1	2,844	-0.03%
2022/07/07	3	417.83	0	0.00	423.50	3	2,822	0.11%
2022/07/01	0	438.00	0	0.00	436.50	0	2,738	0.00%
2022/06/30	1	464.00	0	0.00	453.00	1	2,687	0.04%
2022/06/29	13	483.33	0	0.00	475.50	13	2,631	0.49%
2022/06/28	0	492.00	10	490.50	493.00	-10	2,549	-0.39%
2022/06/24	0	499.00	0	0.00	492.00	0	2,467	0.00%
2022/06/23	0	0.00	1	495.00	497.00	-1	2,459	-0.04%
2022/06/22	0	505.50	0	0.00	501.00	0	2,455	0.00%
2022/06/21	1	514.00	0	0.00	521.00	1	2,429	0.04%
2022/06/20	0	0.00	0.2	516.00	502.00	-0.2	2,415	-0.01%
2022/06/17	1	545.00	0	0.00	530.00	1	2,381	0.04%
2022/06/16	0	566.00	1	578.00	558.00	-1	2,362	-0.04%
2022/06/14	1	572.00	0	0.00	584.00	1	2,421	0.04%
2022/06/13	0.1	590.41	0	0.00	577.00	0.1	2,456	0.00%
2022/06/09	2	621.50	2	626.50	625.00	0	2,452	0.00%
2022/06/06	1	616.00	0	0.00	618.00	1	2,428	0.04%
2022/06/01	0.1	619.02	0	0.00	622.00	0.1	2,500	0.00%
2022/05/31	1	616.00	1.1	622.91	624.00	-0.1	2,499	0.00%
2022/05/30	0	0.00	4	584.75	604.00	-4	2,425	-0.16%
2022/05/27	0.1	555.00	2	555.00	557.00	-1.9	2,347	-0.08%
2022/05/25	2	547.50	0	0.00	547.00	2	2,377	0.08%
2022/05/24	0	554.00	1	548.00	540.00	-1	2,407	-0.04%
2022/05/20	2	570.00	0	0.00	574.00	2	2,382	0.08%
2022/05/18	0	0.00	1	575.00	575.00	-1	2,354	-0.04%
2022/05/12	0	519.00	0	0.00	514.00	0	2,236	0.00%
2022/05/10	1	520.00	0	0.00	527.00	1	2,348	0.04%
2022/05/09	0	532.00	0	0.00	528.00	0	2,396	0.00%
2022/05/06	1	549.00	0	0.00	554.00	1	2,483	0.04%
2022/05/05	0	569.00	0	0.00	569.00	0	2,574	0.00%
2022/05/03	0	516.00	0	0.00	519.00	0	2,508	0.00%
2022/04/27	11	508.90	0	0.00	498.00	11	2,596	0.42%
2022/04/26	10	546.50	10	531.00	531.00	0	2,571	0.00%
2022/04/25	0	554.67	10	548.40	549.00	-10	2,611	-0.38%
2022/04/20	1	584.01	0	592.00	580.00	1	2,695	0.04%
2022/04/19	0	603.00	0	0.00	601.00	0	2,754	0.00%
2022/04/15	0	607.00	0	0.00	602.00	0	2,794	0.00%
2022/04/13	0	0.00	1	618.00	620.00	-1	2,823	-0.04%
2022/04/12	0	621.00	0	0.00	612.00	0	2,839	0.00%
2022/04/11	0	634.00	0	0.00	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	1	672.00	1	662.00	663.00	0	2,862	0.00%
2022/04/01	1	675.00	0	0.00	675.00	1	2,917	0.03%
2022/03/25	0	674.00	0	0.00	671.00	0	3,013	0.00%
2022/03/16	0	639.00	0	0.00	634.00	0	2,934	0.00%
2022/03/15	0	620.00	1	610.00	606.00	-1	2,888	-0.03%
2022/03/14	0	651.00	0	0.00	642.00	0	2,880	0.00%
2022/03/11	0	635.00	0	0.00	638.00	0	2,886	0.00%
2022/03/08	20	627.39	1	627.00	615.00	19	2,874	0.66%
2022/03/07	0	637.00	0	0.00	625.00	0	2,849	0.00%
2022/03/04	0	682.25	20	671.00	671.00	-20	2,799	-0.71%
2022/03/03	1	699.00	0	0.00	690.00	1	2,801	0.04%
2022/02/25	0	692.00	0	0.00	688.00	0	2,907	0.00%
2022/02/24	5	684.13	0	0.00	686.00	5	2,908	0.17%
2022/02/22	0	707.16	0	0.00	705.00	0	2,936	0.00%
2022/02/17	0	0.00	1	719.00	717.00	-1	2,919	-0.03%
2022/02/16	1	728.00	0	0.00	722.00	1	2,917	0.03%
2022/02/15	0	0.00	0.1	731.00	719.00	-0.1	2,924	0.00%
2022/02/14	0.2	721.50	0	0.00	719.00	0.2	2,917	0.01%
2022/02/11	2.1	721.41	0	0.00	735.00	2.1	2,921	0.07%
2022/02/10	1	724.00	1	730.00	732.00	0	2,865	0.00%
2022/02/09	0	699.00	0	0.00	699.00	0	2,804	0.00%
2022/02/08	1	691.35	0	0.00	694.00	1	2,763	0.04%
2022/02/07	5.1	715.31	5	718.00	720.00	0.1	2,658	0.00%
2022/01/26	0	771.00	0	775.00	771.00	0	2,581	0.00%
2022/01/25	0	773.00	0	0.00	769.00	0	2,621	0.00%
2022/01/21	1	774.85	0	0.00	764.00	1	2,591	0.04%
2022/01/20	2	791.00	2	793.00	785.00	0	2,557	0.00%
2022/01/19	6.2	790.01	4	783.00	795.00	2.2	2,525	0.09%
2022/01/18	4	821.92	3	819.33	800.00	1	2,476	0.04%
2022/01/17	5	836.80	4	846.50	841.00	1	2,431	0.04%
2022/01/14	2	848.00	2	850.00	860.00	0	2,393	0.00%
2022/01/13	4.3	889.04	3	884.33	884.00	1.3	2,366	0.05%
2022/01/12	0	0.00	2	872.11	872.00	-2	2,330	-0.09%
2022/01/11	0	825.00	0	0.00	820.00	0	2,252	0.00%
2022/01/06	2	856.00	0	0.00	845.00	2	2,238	0.09%
2022/01/05	0	0.00	2	882.00	879.00	-2	2,240	-0.09%
2022/01/04	0	0.00	0	878.00	885.00	0	2,239	0.00%
2022/01/03	2	885.00	0	0.00	871.00	2	2,234	0.09%
2021/12/29	1	878.00	0	0.00	875.00	1	2,236	0.04%
2021/12/24	0	0.00	0	851.00	846.00	0	2,234	0.00%
2021/12/23	2	828.00	2	824.04	846.00	0	2,237	0.00%
2021/12/21	0	805.00	0	0.00	802.00	0	2,211	0.00%
2021/12/20	0	804.00	0	0.00	802.00	0	2,215	0.00%
2021/12/16	1	808.00	1	817.02	821.00	0	2,223	0.00%
2021/12/14	0	797.00	0	0.00	795.00	0	2,193	0.00%
2021/12/13	0	808.00	0	0.00	804.00	0	2,186	0.00%
2021/12/09	0	810.00	0	0.00	809.00	0	2,201	0.00%
2021/12/07	0	804.50	0	802.00	801.00	0	2,206	0.00%
2021/12/06	1	817.00	1	813.00	812.00	0	2,189	0.00%
2021/12/03	0	809.00	0	0.00	819.00	0	2,190	0.00%
2021/12/02	0	806.00	0	0.00	802.00	0	2,200	0.00%
2021/12/01	0	806.50	0	0.00	813.00	0	2,217	0.00%
2021/11/26	0	819.50	0	0.00	808.00	0	2,189	0.00%
2021/11/24	1	867.00	1	857.02	852.00	0	2,195	0.00%
2021/11/23	0	832.00	0	0.00	834.00	0	2,138	0.00%
2021/11/22	0	0.00	0	829.00	844.00	0	2,175	0.00%
2021/11/18	0	799.50	0	0.00	808.00	0	2,193	0.00%
2021/11/17	0	0.00	0	805.00	804.00	0	2,201	0.00%
2021/11/16	0	797.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	0	0.00	1	806.00	799.00	-1	2,215	-0.05%
2021/11/12	0	793.43	0	0.00	786.00	0	2,228	0.00%
2021/11/09	0	0.00	1	765.00	779.00	-1	2,219	-0.05%
2021/11/08	0	0.00	1	762.00	758.00	-1	2,240	-0.04%
2021/11/05	1	773.00	1	770.00	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	1	752.01	0	0.00	751.00	1	2,217	0.05%
2021/11/02	0	0.00	1	775.00	771.00	-1	2,191	-0.05%
2021/11/01	1	780.00	0	0.00	780.00	1	2,137	0.05%
2021/10/29	2	768.00	2	764.00	760.00	0	2,149	0.00%
2021/10/26	0	748.00	0	0.00	743.00	0	2,099	0.00%
2021/10/25	1	742.00	1	747.00	749.00	0	2,094	0.00%
2021/10/21	1	763.00	0	0.00	761.00	1	2,075	0.05%
2021/10/18	0	753.00	1	751.00	748.00	-1	2,036	-0.05%
2021/10/15	1	758.00	0	0.00	763.00	1	2,037	0.05%
2021/10/14	0	741.00	0	0.00	743.00	0	2,022	0.00%
2021/10/13	4.3	758.41	4	760.00	734.00	0.3	2,003	0.01%
2021/10/08	1	790.00	1	780.00	782.00	0	1,951	0.00%
2021/10/07	0	779.00	0	0.00	784.00	0	1,941	0.00%
2021/10/06	0	752.00	0	0.00	739.00	0	1,956	0.00%
2021/09/22	0	0.00	2	847.00	845.00	-2	1,908	-0.10%
2021/09/08	0	0.00	2	864.00	865.00	-2	2,048	-0.10%
2021/09/06	0	0.00	1	903.00	901.00	-1	2,027	-0.05%
2021/09/03	0	0.00	1	878.98	885.00	-1	1,996	-0.05%
2021/09/02	1	880.00	1	873.00	854.00	0	1,983	0.00%
2021/08/31	1	882.00	0	0.00	870.00	1	2,052	0.05%
2021/08/30	1	881.00	0	0.00	873.00	1	2,052	0.05%
2021/08/27	1	851.00	0	851.00	849.00	1	2,050	0.05%
2021/08/26	5.2	868.63	4	870.00	821.00	1.2	2,048	0.06%
2021/08/19	0	0.00	0	773.00	777.00	0	2,017	0.00%
2021/08/18	0	0.00	3	780.00	783.00	-3	2,067	-0.15%
2021/08/16	1	785.00	2	780.50	790.00	-1	2,160	-0.05%
2021/08/13	2	768.00	0	0.00	768.00	2	2,158	0.09%
2021/08/11	0	807.00	0	0.00	799.00	0	2,137	0.00%
2021/08/10	2	835.00	0	0.00	829.00	2	2,174	0.09%
2021/08/04	0	0.00	1	895.00	893.00	-1	2,485	-0.04%
2021/07/23	1	875.00	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%
2021/07/16	0	901.00	0	0.00	894.00	0	3,176	0.00%
2021/07/14	0	0.00	2	924.00	915.00	-2	3,378	-0.06%
2021/07/13	1	950.00	1	937.00	933.00	0	3,432	0.00%
2021/07/09	1	887.00	1	886.00	886.00	0	3,422	0.00%
2021/07/08	0	907.00	0	0.00	900.00	0	3,465	0.00%
2021/07/06	0	906.00	0	0.00	901.00	0	3,549	0.00%
2021/07/05	0	0.00	0.1	913.00	910.00	-0.1	3,617	0.00%
2021/07/02	1	916.00	0	0.00	907.00	1	3,751	0.03%
2021/07/01	0	0.00	1	900.00	900.00	-1	3,789	-0.03%
2021/06/30	0	0.00	0	930.00	919.00	0	3,849	0.00%
2021/06/24	0	907.00	1	904.37	935.00	-1	3,904	-0.03%
2021/06/23	0	0.00	0	888.00	887.00	0	3,876	0.00%
2021/06/22	1	877.00	0	0.00	855.00	1	3,866	0.03%
2021/06/18	4	897.00	4	902.00	883.00	0	3,902	0.00%
2021/06/17	0	0.00	0	883.00	885.00	0	3,891	0.00%
2021/06/10	1	883.00	0	0.00	868.00	1	4,123	0.02%
2021/06/09	1	882.00	3	872.33	873.00	-2	4,152	-0.05%
2021/06/08	1	873.99	1	861.00	862.00	0	4,159	0.00%
2021/06/03	1	825.00	1	838.05	850.00	0	4,281	0.00%
2021/06/02	0	0.00	1	820.00	816.00	-1	4,317	-0.02%
2021/06/01	0	837.50	0	0.00	838.00	0	4,418	0.00%
2021/05/28	1	806.97	1	799.00	799.00	0	4,509	0.00%
2021/05/27	0	791.00	0	0.00	791.00	0	4,561	0.00%
2021/05/26	1	814.00	1	805.00	805.00	0	4,624	0.00%
2021/05/25	2	813.00	2.1	802.26	805.00	-0.1	4,654	0.00%
2021/05/21	1	756.00	1	760.00	760.00	0	4,807	0.00%
2021/05/20	1	756.00	1	742.00	742.00	0	4,908	0.00%
2021/05/19	1	748.00	1	752.00	752.00	0	4,972	0.00%
2021/05/18	2	749.50	1	758.00	754.00	1	5,021	0.02%
2021/05/14	3	721.33	1	726.00	715.00	2	4,974	0.04%
2021/05/13	4	659.75	4	658.50	689.00	0	4,943	0.00%
2021/05/12	0	674.00	0	0.00	650.00	0	4,882	0.00%
2021/05/11	3.1	671.58	6	678.33	676.00	-2.9	4,810	-0.06%
2021/05/10	1.2	739.84	1	753.00	711.00	0.2	4,760	0.00%
2021/05/07	1	753.30	1	764.00	766.00	0	4,737	0.00%
2021/05/06	29.2	760.56	5	751.60	727.00	24.2	4,665	0.52%
2021/05/05	25	799.32	50	788.42	769.00	-25	4,590	-0.54%
2021/05/04	7	828.87	5.1	830.22	854.00	1.9	4,524	0.04%
2021/05/03	0	848.00	0	0.00	840.00	0	4,615	0.00%
2021/04/29	0	0.00	0	875.00	864.00	0	4,727	0.00%
2021/04/27	0	0.00	0	870.00	864.00	0	4,756	0.00%
2021/04/23	2.1	856.59	2	857.00	840.00	0.1	4,784	0.00%
2021/04/22	0.1	854.00	0	0.00	811.00	0.1	4,871	0.00%
2021/04/21	11	885.79	10	886.93	866.00	1	4,903	0.02%
2021/04/20	20	878.15	21.2	887.27	875.00	-1.2	4,868	-0.02%
2021/04/19	8	832.25	8.3	831.52	831.00	-0.3	4,775	-0.01%
2021/04/13	0.1	801.55	0	0.00	792.00	0.1	4,820	0.00%
2021/04/12	4.1	811.32	4	812.75	798.00	0.1	4,804	0.00%
2021/04/09	0	820.00	0	0.00	820.00	0	4,817	0.00%
2021/04/08	5	816.00	6	813.17	832.00	-1	4,804	-0.02%
2021/04/07	3.1	784.48	0	782.00	787.00	3.1	4,807	0.06%
2021/04/06	0	784.00	1	787.00	795.00	-1	4,897	-0.02%
2021/04/01	2	760.00	2	762.00	759.00	0	4,860	0.00%
2021/03/31	0.1	750.00	1	750.00	750.00	-0.9	4,846	-0.02%
2021/03/30	2	745.00	2	748.00	754.00	0	4,839	0.00%
2021/03/29	0.1	737.00	1	738.00	738.00	-0.9	4,899	-0.02%
2021/03/24	8	729.50	10	726.60	730.00	-2	4,997	-0.04%
2021/03/22	3	723.00	3	724.67	717.00	0	4,979	0.00%
2021/03/19	3	730.26	2	721.00	719.00	1	4,946	0.02%
2021/03/18	0.1	749.96	0	0.00	740.00	0.1	4,913	0.00%
2021/03/17	22.1	758.41	20	756.50	743.00	2.1	4,885	0.04%
2021/03/15	0	742.00	0	0.00	744.00	0	4,774	0.00%
2021/03/12	18	746.11	18	744.33	735.00	0	4,743	0.00%
2021/03/11	10	726.60	11	734.82	740.00	-1	4,726	-0.02%
2021/03/10	20	703.90	21	703.43	704.00	-1	4,679	-0.02%
2021/03/09	24.1	690.58	23	692.48	685.00	1.1	4,765	0.02%
2021/03/08	23	721.17	24	722.00	705.00	-1	4,902	-0.02%
2021/03/05	19	716.37	19.2	718.64	716.00	-0.2	5,076	0.00%
2021/03/04	24.2	708.64	24	710.58	700.00	0.2	4,999	0.00%
2021/03/03	21	723.05	19	723.84	723.00	2	4,969	0.04%
2021/03/02	2	762.50	4	773.50	740.00	-2	4,966	-0.04%
2021/02/26	7	756.71	4	760.50	740.00	3	4,962	0.06%
2021/02/25	8	776.63	11	785.64	771.00	-3	4,997	-0.06%
2021/02/24	9.1	772.97	7	776.29	754.00	2.1	5,016	0.04%
2021/02/23	2	784.50	0	0.00	779.00	2	4,853	0.04%
2021/02/19	0	0.00	0.1	710.00	711.00	-0.1	4,653	0.00%
2021/02/18	0	0.00	1	710.00	707.00	-1	4,621	-0.02%
2021/02/03	1.1	654.36	0	0.00	653.00	1.1	4,441	0.02%
2021/02/02	1	666.00	1	674.00	674.00	0	4,422	0.00%
2021/02/01	1	617.00	0.1	625.65	649.00	0.9	4,392	0.02%
2021/01/29	0	635.00	0	0.00	620.00	0	4,369	0.00%
2021/01/28	1	665.00	0.1	671.00	656.00	1	4,365	0.02%
2021/01/27	20	680.00	21	683.48	680.00	-1	4,417	-0.02%
2021/01/26	1	672.00	3	689.33	673.00	-2	4,405	-0.05%
2021/01/25	5	721.20	3	709.33	690.00	2	4,343	0.05%
2021/01/22	16	697.19	18	700.78	716.00	-2	4,205	-0.05%
2021/01/20	0.1	670.00	0	0.00	654.00	0.1	4,065	0.00%
2021/01/19	2	679.00	0	0.00	666.00	2	4,048	0.05%
2021/01/18	3	656.33	2	661.00	657.00	1	4,016	0.02%
2021/01/15	0	0.00	1	681.00	662.00	-1	3,976	-0.03%
2021/01/14	0	0.00	3	702.33	700.00	-3	3,929	-0.08%
2021/01/12	0	0.00	3	716.67	715.00	-3	3,860	-0.08%
2021/01/11	1	740.03	0	0.00	740.00	1	3,849	0.03%
2021/01/06	1	707.00	0	0.00	713.00	1	3,922	0.03%
2021/01/04	1	708.00	0	0.00	720.00	1	3,868	0.03%
2020/12/31	0	0.00	2	703.00	708.00	-2	3,810	-0.05%
2020/12/30	2	730.50	2	732.00	725.00	0	3,761	0.00%
2020/12/29	1	695.00	0	0.00	704.00	1	3,628	0.03%
2020/12/28	0	660.00	1	663.00	651.00	-1	3,492	-0.03%
2020/12/22	2	653.00	1	637.00	639.00	1	3,342	0.03%
2020/12/21	1	602.00	0	0.00	611.00	1	3,252	0.03%
2020/12/17	0	0.00	2	611.00	625.00	-2	3,261	-0.06%
2020/12/16	3	633.00	0	0.00	631.00	3	3,260	0.09%
2020/12/15	1	630.98	12	608.00	613.00	-11	3,240	-0.34%
2020/12/14	1	621.03	0	0.00	622.00	1	3,242	0.03%
2020/12/11	0	0.00	2	606.00	613.00	-2	3,285	-0.06%
2020/12/10	1	641.00	1	630.00	630.00	0	3,261	0.00%
2020/12/09	0	0.00	3	656.00	658.00	-3	3,231	-0.09%
2020/12/08	0	0.00	1	649.00	652.00	-1	3,190	-0.03%
2020/12/07	1	625.00	3	635.67	650.00	-2	3,187	-0.06%
2020/12/04	2	672.00	0	0.00	665.00	2	3,162	0.06%
2020/12/03	4	659.00	4	645.75	645.00	0	3,138	0.00%
2020/12/02	6	633.33	5	640.80	653.00	1	2,995	0.03%
2020/12/01	0	0.00	17	612.94	613.00	-17	2,805	-0.61%
2020/11/26	10	491.35	5	495.80	498.50	5	2,537	0.20%
2020/11/25	5	471.00	5	480.00	478.00	0	2,475	0.00%
2020/11/24	0	0.00	10	476.50	479.50	-10	2,441	-0.41%
2020/11/23	0	467.50	1	458.00	467.50	-1	2,338	-0.04%
2020/11/20	0	0.00	1	442.50	442.00	-1	2,229	-0.04%
2020/11/19	0	0.00	2	438.25	440.00	-2	2,213	-0.09%
2020/11/18	5	436.50	1	437.00	438.00	4	2,215	0.18%
2020/11/17	1	441.00	1	436.50	433.00	0	2,233	0.00%
2020/11/16	3	430.00	2	430.00	431.00	1	2,282	0.04%
2020/11/11	2	425.75	3	427.00	427.00	-1	2,294	-0.04%
2020/11/09	3	426.33	1	423.00	426.50	2	2,280	0.09%
2020/11/06	5	422.00	0	0.00	422.00	5	2,296	0.22%
2020/11/05	6	437.83	1	444.50	430.50	5	2,288	0.22%
2020/11/04	8	432.38	5	438.50	435.50	3	2,272	0.13%
2020/11/03	1	424.00	0	0.00	429.00	1	2,231	0.04%
2020/10/30	5	417.00	0	0.00	415.00	5	2,317	0.22%
2020/10/29	0	0.00	1	416.00	415.50	-1	2,362	-0.04%
2020/10/28	0	0.00	2	422.25	421.00	-2	2,378	-0.08%
2020/10/27	0	0.00	1	422.00	425.00	-1	2,410	-0.04%
2020/10/22	2	428.75	2	426.75	424.00	0	2,691	0.00%
2020/10/21	1	424.39	1	421.00	420.50	0	2,710	0.00%
2020/10/19	0	0.00	5	416.50	414.50	-5	2,766	-0.18%
2020/10/15	0	0.00	10	413.50	417.50	-10	2,863	-0.35%
2020/10/07	2	392.00	0	0.00	393.50	2	2,976	0.07%
2020/10/06	0	0.00	5	393.50	393.00	-5	3,021	-0.17%
2020/10/05	0	0.00	1	388.00	387.50	-1	3,080	-0.03%
2020/09/28	5	370.00	0	0.00	376.00	5	3,278	0.15%
2020/09/24	0	0.00	3	374.00	373.00	-3	3,363	-0.09%
2020/09/23	1	391.00	1	383.50	382.00	0	3,376	0.00%
2020/09/22	1	395.00	3	389.33	390.00	-2	3,368	-0.06%
2020/09/17	1	406.00	0	0.00	407.00	1	3,427	0.03%
2020/09/16	1	406.50	0	0.00	406.00	1	3,494	0.03%
2020/09/15	1	397.50	2	396.50	397.50	-1	3,481	-0.03%
2020/09/14	2	393.00	0	0.00	391.50	2	3,544	0.06%
2020/09/09	1	390.00	1	392.00	392.50	0	3,637	0.00%
2020/09/08	0	0.00	6	397.67	396.50	-6	3,652	-0.16%
2020/09/04	1	392.00	5	393.50	397.50	-4	3,745	-0.11%
2020/08/27	0	0.00	1	399.00	399.00	-1	4,123	-0.02%
2020/08/24	1	389.50	0	0.00	388.00	1	4,212	0.02%
2020/08/21	1	384.50	3	386.33	390.50	-2	4,232	-0.05%
2020/08/20	22	377.80	6	370.92	379.50	16	4,224	0.38%
2020/08/13	1	412.00	0	0.00	409.00	1	4,264	0.02%
2020/08/12	7	407.07	2	407.50	409.00	5	4,273	0.12%
2020/08/11	0	0.00	2	416.50	415.50	-2	4,280	-0.05%
2020/08/10	0	0.00	2	413.25	412.50	-2	4,302	-0.05%
2020/08/07	4	422.63	2	422.00	420.50	2	4,324	0.05%
2020/08/05	6	433.33	0	0.00	425.50	6	4,355	0.14%
2020/08/04	1	417.50	0	0.00	428.00	1	4,305	0.02%
2020/08/03	0	0.00	1	415.50	413.50	-1	4,341	-0.02%
2020/07/31	5	423.00	1	424.00	421.50	4	4,360	0.09%
2020/07/30	6	426.25	0	0.00	428.00	6	4,473	0.13%
2020/07/29	2	431.00	1	430.00	428.00	1	4,587	0.02%
2020/07/28	1	430.50	17	430.03	425.50	-16	4,602	-0.35%
2020/07/27	6	418.67	0	0.00	418.00	6	4,546	0.13%
2020/07/24	5	416.50	5	421.50	408.00	0	4,543	0.00%
2020/07/23	0	0.00	4	416.13	415.00	-4	4,553	-0.09%
2020/07/22	2	418.00	0	0.00	420.00	2	4,573	0.04%
2020/07/21	2	410.00	2	413.75	409.50	0	4,560	0.00%
2020/07/20	10	394.75	0	0.00	394.50	10	4,516	0.22%
2020/07/17	2	391.50	2	393.00	387.00	0	4,499	0.00%
2020/07/16	4	396.88	11	396.18	391.50	-7	4,543	-0.15%
2020/07/15	1	433.00	12	431.21	426.00	-11	4,482	-0.25%
2020/07/14	1	430.00	0	0.00	430.00	1	4,503	0.02%
2020/07/13	2	437.50	0	0.00	436.00	2	4,493	0.04%
2020/07/10	0	0.00	1	428.50	423.00	-1	4,516	-0.02%
2020/07/09	1	428.00	1	435.00	433.50	0	4,514	0.00%
2020/07/08	2	429.00	0	0.00	427.00	2	4,447	0.04%
2020/07/07	0	0.00	4	420.00	425.00	-4	4,443	-0.09%
2020/07/06	0	0.00	5	423.60	428.00	-5	4,503	-0.11%
2020/07/03	1	412.00	3	410.33	410.50	-2	4,519	-0.04%
2020/07/02	0	0.00	1	411.50	412.00	-1	4,596	-0.02%
2020/07/01	0	0.00	2	409.25	410.00	-2	4,633	-0.04%
2020/06/29	2	401.50	0	0.00	397.00	2	4,715	0.04%
2020/06/24	11	409.50	1	409.00	406.50	10	4,710	0.21%
2020/06/23	2	406.50	0	0.00	405.50	2	4,763	0.04%
2020/06/22	2	407.00	0	0.00	403.00	2	4,786	0.04%
2020/06/19	2	404.00	2	402.00	402.50	0	4,875	0.00%
2020/06/16	0	0.00	0	391.50	390.00	0	5,072	0.00%
2020/06/15	1	386.50	0	0.00	381.00	1	5,268	0.02%
2020/06/12	1	378.00	1	386.00	383.50	0	5,373	0.00%
2020/06/11	0	0.00	1	386.50	388.50	-1	5,456	-0.02%
2020/06/10	2	401.00	0	0.00	401.50	2	5,499	0.04%
2020/06/09	2	404.00	0	0.00	398.00	2	5,716	0.03%
2020/06/08	0	0.00	1	393.00	401.00	-1	5,774	-0.02%
2020/06/05	2	385.50	1	384.00	383.50	1	5,697	0.02%
2020/06/04	0	0.00	1	380.50	378.00	-1	5,738	-0.02%
2020/06/03	2	379.25	0	0.00	378.00	2	5,814	0.03%
2020/06/02	1	380.50	1	377.00	377.00	0	5,815	0.00%
2020/05/26	1	365.00	0	0.00	364.00	1	6,004	0.02%
2020/05/22	1	369.00	2	367.00	365.00	-1	6,173	-0.02%
2020/05/21	1	376.50	1	375.00	375.00	0	6,225	0.00%
2020/05/14	0	0.00	2	374.00	372.50	-2	6,560	-0.03%
2020/05/12	1	387.00	2	387.00	382.50	-1	6,665	-0.02%
2020/05/11	1	385.00	0	0.00	386.00	1	6,641	0.02%
2020/05/08	2	386.50	2	383.75	381.00	0	6,642	0.00%
2020/05/06	1	381.50	0	0.00	382.00	1	6,631	0.02%
2020/05/05	3	389.83	3	390.33	391.50	0	6,595	0.00%
2020/05/04	1	380.50	0	0.00	380.50	1	6,582	0.02%
2020/04/30	2	376.00	3	376.33	385.00	-1	6,630	-0.02%
2020/04/29	2	372.25	0	0.00	368.00	2	6,583	0.03%
2020/04/24	1	361.00	1	364.50	360.00	0	6,663	0.00%
2020/04/23	2	381.00	1	373.00	371.00	1	6,677	0.01%
2020/04/22	1	372.00	0	0.00	372.00	1	6,738	0.01%
2020/04/21	2	386.50	6	376.25	370.00	-4	6,929	-0.06%
2020/04/16	1	375.50	0	0.00	375.50	1	7,000	0.01%
2020/04/15	1	375.50	2	380.25	378.50	-1	7,011	-0.01%
2020/04/14	0	0.00	1	373.00	372.50	-1	6,994	-0.01%
2020/04/10	1	366.50	0	0.00	369.00	1	7,012	0.01%
2020/04/09	1	381.50	0	0.00	367.00	1	7,127	0.01%
2020/04/08	0	0.00	1	360.50	374.00	-1	7,101	-0.01%
2020/04/07	3	362.00	2	360.50	359.50	1	7,041	0.01%
2020/04/06	1	342.50	1	352.00	353.00	0	6,954	0.00%
2020/04/01	1	338.50	0	0.00	338.50	1	6,890	0.01%
2020/03/31	3	345.83	0	0.00	341.00	3	6,866	0.04%
2020/03/30	1	337.00	1	336.50	344.00	0	6,917	0.00%
2020/03/27	3	355.66	6	352.92	344.00	-3	6,900	-0.04%
2020/03/26	1	338.57	0	0.00	351.50	1	6,814	0.01%
2020/03/25	2	351.75	0	0.00	342.00	2	6,754	0.03%
2020/03/24	1	344.00	2	337.00	334.50	-1	6,678	-0.01%
2020/03/23	2	330.00	0	0.00	321.00	2	6,657	0.03%
2020/03/20	2	335.00	0	0.00	342.50	2	6,615	0.03%
2020/03/19	1	310.50	1	321.00	311.50	0	6,575	0.00%
2020/03/18	0	322.00	2	332.00	319.00	-2	6,404	-0.03%
2020/03/16	1	351.00	1	350.50	322.00	0	6,253	0.00%
2020/03/13	5	340.70	3	335.17	354.00	2	6,193	0.03%
2020/03/12	2	350.25	3	359.33	368.00	-1	5,981	-0.02%
2020/03/11	1	380.50	0	0.00	372.00	1	5,906	0.02%
2020/03/09	0	0.00	1	388.50	377.00	-1	5,940	-0.02%
2020/03/05	1	420.00	0	0.00	420.00	1	5,826	0.02%
2020/02/27	0	0.00	1	419.00	409.50	-1	5,656	-0.02%
2020/02/26	4	442.00	9	439.78	427.00	-5	5,567	-0.09%
2020/02/25	0	0.00	1	451.00	451.00	-1	5,423	-0.02%
2020/02/24	5	460.00	4	459.25	455.00	1	5,417	0.02%
2020/02/21	1	459.00	1	459.50	459.50	0	5,379	0.00%
2020/02/20	2	455.00	3	455.67	456.00	-1	5,359	-0.02%
2020/02/19	1	443.50	0	0.00	454.00	1	5,293	0.02%
2020/02/18	1	444.50	1	447.00	437.00	0	5,200	0.00%
2020/02/17	2	454.50	6	450.08	449.50	-4	5,121	-0.08%
2020/02/14	10	440.65	1	441.00	447.50	9	5,047	0.18%
2020/02/13	0	0.00	1	427.50	425.50	-1	4,946	-0.02%
2020/02/12	1	428.50	0	0.00	429.00	1	5,020	0.02%
2020/02/11	1	422.50	3	421.17	423.00	-2	5,172	-0.04%
2020/02/10	5	417.00	3	416.50	414.50	2	5,237	0.04%
2020/02/07	1	425.00	2	421.25	418.00	-1	5,335	-0.02%
2020/02/06	2	432.50	1	432.50	428.00	1	5,509	0.02%
2020/02/04	1	425.08	3	428.00	430.00	-2	5,368	-0.04%
2020/02/03	3	400.83	6	410.67	418.00	-3	5,338	-0.06%
2020/01/31	1	397.00	2	397.75	400.00	-1	5,282	-0.02%
2020/01/30	1	386.50	22	400.32	386.00	-21	5,304	-0.40%
2020/01/20	1	427.00	1	420.00	420.00	0	5,222	0.00%
2020/01/15	7	418.14	7	420.93	417.00	0	5,209	0.00%
2020/01/14	2	408.00	4	405.13	410.00	-2	5,117	-0.04%
2020/01/13	0	0.00	1	392.00	396.00	-1	5,176	-0.02%
2020/01/10	1	387.50	0	0.00	379.00	1	5,222	0.02%
2020/01/09	1	380.00	0	0.00	379.50	1	5,237	0.02%
2020/01/08	0	0.00	1	372.00	372.00	-1	5,309	-0.02%
2020/01/07	1	376.50	0	0.00	375.00	1	5,519	0.02%
2020/01/03	0	0.00	2	412.50	394.50	-2	5,679	-0.04%
2020/01/02	1	397.00	1	395.50	399.00	0	5,578	0.00%
2019/12/31	1	383.00	0	0.00	382.50	1	5,508	0.02%
2019/12/27	1	390.00	0	0.00	387.50	1	5,587	0.02%
2019/12/26	0	0.00	1	389.00	386.50	-1	5,625	-0.02%
2019/12/25	3	388.50	4	388.88	388.00	-1	5,680	-0.02%
2019/12/19	1	373.50	0	0.00	372.50	1	5,667	0.02%
2019/12/18	1	383.50	1	387.50	380.00	0	5,653	0.00%
2019/12/16	3	381.83	2	379.25	379.50	1	5,638	0.02%
2019/12/12	0	0.00	1	374.50	367.50	-1	5,572	-0.02%
2019/12/10	0	0.00	2	363.00	364.00	-2	5,490	-0.04%
2019/12/09	0	0.00	1	360.00	361.50	-1	5,467	-0.02%
2019/12/06	2	362.50	3	360.83	363.00	-1	5,465	-0.02%
2019/12/05	20	363.50	0	0.00	360.00	20	5,424	0.37%
2019/12/04	4	349.25	3	349.67	351.00	1	5,334	0.02%
2019/12/03	1	344.00	0	0.00	341.00	1	5,302	0.02%
2019/11/21	1	331.00	1	333.50	337.50	0	5,429	0.00%
2019/11/19	1	340.50	2	341.00	340.50	-1	5,349	-0.02%
2019/11/15	0	0.00	1	345.00	343.00	-1	5,428	-0.02%
2019/11/13	1	353.50	1	346.50	349.00	0	5,600	0.00%
2019/11/12	1	349.00	0	0.00	350.00	1	5,628	0.02%
2019/11/11	0	0.00	1	351.00	342.00	-1	5,664	-0.02%
2019/11/08	9	365.61	1	364.50	363.00	8	5,592	0.14%
2019/11/07	1	377.50	0	0.00	379.50	1	5,462	0.02%
2019/11/06	1	385.50	1	387.00	384.00	0	5,542	0.00%
2019/11/05	1	381.50	1	383.50	385.50	0	5,583	0.00%
2019/11/04	1	367.50	0	0.00	366.50	1	5,416	0.02%
2019/10/31	11	370.00	6	368.83	365.00	5	5,431	0.09%
2019/10/30	1	378.00	3	376.00	374.00	-2	5,368	-0.04%
2019/10/29	1	375.00	3	377.83	382.00	-2	5,347	-0.04%
2019/10/28	0	0.00	1	369.00	375.00	-1	5,297	-0.02%
2019/10/25	0	0.00	10	367.50	366.00	-10	5,258	-0.19%
2019/10/23	1	364.00	0	0.00	362.00	1	5,266	0.02%
2019/10/22	2	376.50	0	0.00	372.00	2	5,250	0.04%
2019/10/21	3	379.50	5	381.10	377.00	-2	5,166	-0.04%
2019/10/18	1	374.00	1	367.00	367.00	0	4,990	0.00%
2019/10/17	0	0.00	3	359.67	362.00	-3	4,921	-0.06%
2019/10/16	2	370.50	1.1	371.56	358.50	0.9	4,923	0.02%
2019/10/15	16	369.25	28	361.95	364.00	-12	4,928	-0.24%
2019/10/14	0	0.00	2	348.00	357.50	-2	4,754	-0.04%
2019/10/09	11	326.50	0	0.00	325.00	11	4,605	0.24%
2019/10/08	10	324.50	20	321.50	321.00	-10	4,591	-0.22%
2019/10/07	1	328.50	0	0.00	327.00	1	4,644	0.02%
2019/10/04	3	328.00	0	0.00	326.50	3	4,663	0.06%
2019/10/03	1	328.00	2	326.50	326.50	-1	4,673	-0.02%
2019/09/24	0	0.00	1	320.00	311.50	-1	4,682	-0.02%
2019/09/20	1	311.50	2	312.25	312.50	-1	4,714	-0.02%
2019/09/19	0	0.00	1	307.00	310.00	-1	4,742	-0.02%
2019/09/18	0	0.00	2	304.50	303.00	-2	4,839	-0.04%
2019/09/17	1	301.50	1	303.50	303.50	0	4,843	0.00%
2019/09/11	1	298.50	0	0.00	299.00	1	5,032	0.02%
2019/09/09	0	0.00	2	301.00	304.00	-2	5,097	-0.04%
2019/09/06	1	303.00	1	297.50	297.50	0	5,095	0.00%
2019/09/05	2	295.50	1	296.00	297.50	1	5,094	0.02%
2019/09/04	1	291.50	2	291.25	291.50	-1	5,146	-0.02%
2019/09/03	2	290.50	1	291.00	286.50	1	5,184	0.02%
2019/08/30	1	287.00	0	0.00	288.00	1	5,289	0.02%
2019/08/28	0	0.00	2	282.50	283.00	-2	5,345	-0.04%
2019/08/27	0	0.00	1	277.50	278.00	-1	5,368	-0.02%
2019/08/26	3	274.33	0	0.00	270.50	3	5,418	0.06%
2019/08/23	2	286.00	0	0.00	285.50	2	5,427	0.04%
2019/08/21	0	0.00	1	291.00	288.00	-1	5,545	-0.02%
2019/08/20	12	295.38	2	292.25	289.50	10	5,568	0.18%
2019/08/19	0	0.00	2	292.25	289.50	-2	5,540	-0.04%
2019/08/16	0	0.00	1	273.00	273.50	-1	5,454	-0.02%
2019/08/15	1	266.50	1	267.00	268.00	0	5,468	0.00%
2019/08/14	2	282.50	1	275.00	275.00	1	5,489	0.02%
2019/08/12	1	284.50	0	0.00	286.00	1	5,624	0.02%
2019/08/08	17	286.88	15	288.33	283.00	2	5,671	0.04%
2019/08/07	3	297.00	1	293.00	293.00	2	5,562	0.04%
2019/08/05	1	314.50	0	0.00	313.00	1	5,498	0.02%
2019/08/02	2	317.00	0	0.00	315.50	2	5,578	0.04%
2019/07/29	1	330.50	7	332.21	330.00	-6	5,747	-0.10%
2019/07/25	1	344.50	1	342.00	342.00	0	5,781	0.00%
2019/07/24	3	337.33	5	337.50	339.00	-2	5,781	-0.03%
2019/07/23	1	332.50	0	0.00	329.00	1	5,800	0.02%
2019/07/22	1	329.50	0	0.00	328.50	1	5,816	0.02%
2019/07/19	1	325.00	5	327.70	329.00	-4	5,869	-0.07%
2019/07/18	5	326.30	2	332.25	319.00	3	5,891	0.05%
2019/07/17	3	330.50	0	0.00	328.50	3	5,887	0.05%
2019/07/16	3	353.00	3	352.33	352.50	0	5,870	0.00%
2019/07/15	1	347.00	3	348.33	349.00	-2	5,949	-0.03%
2019/07/12	2	344.25	0	0.00	339.50	2	6,169	0.03%
2019/07/11	0	0.00	3	343.33	344.00	-3	6,224	-0.05%
2019/07/10	0	0.00	1	334.50	335.00	-1	6,222	-0.02%
2019/07/09	13	338.81	0	0.00	327.00	13	6,257	0.21%
2019/07/08	2.1	338.29	2	338.00	339.00	0.1	6,348	0.00%
2019/07/05	1	336.00	1	337.00	336.50	0	6,438	0.00%
2019/07/04	2	330.00	3	333.00	334.00	-1	6,482	-0.02%
2019/07/03	2	327.00	1	326.50	326.50	1	6,657	0.02%
2019/07/02	1	325.50	3	329.50	329.00	-2	6,696	-0.03%
2019/07/01	3	326.17	1	324.50	326.50	2	6,742	0.03%
2019/06/28	1	313.00	1	314.00	314.50	0	6,806	0.00%
2019/06/27	1	308.50	13	311.04	312.00	-12	7,057	-0.17%
2019/06/26	2	302.50	3	303.33	306.00	-1	7,025	-0.01%
2019/06/25	15	305.57	5	307.80	302.00	10	7,102	0.14%
2019/06/24	3	313.33	0	0.00	316.00	3	6,979	0.04%
2019/06/21	2	314.00	1	314.00	311.50	1	6,975	0.01%
2019/06/20	0	0.00	7	314.57	312.00	-7	6,985	-0.10%
2019/06/19	3	309.33	1	311.00	311.00	2	6,974	0.03%
2019/06/17	2	309.75	0	0.00	308.50	2	7,039	0.03%
2019/06/14	1	307.50	1	305.50	305.50	0	7,043	0.00%
2019/06/13	3	308.17	1	308.50	307.00	2	7,066	0.03%
2019/06/12	3	310.67	6	311.67	310.00	-3	7,142	-0.04%
2019/06/11	3	307.17	0	0.00	308.50	3	7,154	0.04%
2019/06/10	0	0.00	3	300.67	304.00	-3	7,170	-0.04%
2019/06/05	2	296.50	1	306.50	296.00	1	7,180	0.01%
2019/06/04	1	298.00	0	0.00	297.00	1	7,220	0.01%
2019/06/03	4	301.00	5	301.60	299.00	-1	7,319	-0.01%
2019/05/31	2	305.00	1	305.50	305.00	1	7,381	0.01%
2019/05/29	2	290.25	1	293.00	293.00	1	7,504	0.01%
2019/05/27	2	296.00	1	301.00	300.00	1	7,738	0.01%
2019/05/23	2	302.00	1	304.00	303.00	1	7,892	0.01%
2019/05/22	5	314.60	4	315.38	309.00	1	7,976	0.01%
2019/05/21	0	0.00	1	303.50	312.50	-1	8,000	-0.01%
2019/05/20	4	304.88	3	305.33	301.50	1	8,001	0.01%
2019/05/17	5	320.10	6	319.17	310.00	-1	8,077	-0.01%
2019/05/16	1	319.00	0	0.00	316.00	1	8,134	0.01%
2019/05/15	2	335.00	5	333.40	333.50	-3	8,262	-0.04%
2019/05/14	2	330.50	1	318.00	331.00	1	8,506	0.01%
2019/05/13	4	336.38	2	338.25	330.00	2	8,614	0.02%
2019/05/10	5	342.20	3	346.00	342.00	2	8,615	0.02%
2019/05/09	2	341.00	1	342.00	342.50	1	8,626	0.01%
2019/05/08	1	351.00	1	355.00	345.00	0	8,658	0.00%
2019/05/07	0	0.00	1	348.00	348.00	-1	8,684	-0.01%
2019/05/06	2	340.50	3	340.50	338.00	-1	8,922	-0.01%
2019/05/03	2	348.50	1	349.50	350.50	1	8,966	0.01%
2019/04/30	1	332.00	1	335.50	337.00	0	9,132	0.00%
2019/04/29	3	338.33	0	0.00	332.00	3	9,224	0.03%
2019/04/26	1	356.00	1	352.00	350.00	0	9,414	0.00%
2019/04/25	1	342.50	1	347.00	357.00	0	9,504	0.00%
2019/04/24	4	360.63	4	361.88	351.50	0	9,552	0.00%
2019/04/23	2	355.75	2	354.50	351.00	0	9,659	0.00%
2019/04/22	8	363.69	6	360.75	350.00	2	9,811	0.02%
2019/04/19	7	355.71	6	359.50	360.00	1	9,935	0.01%
2019/04/18	2	348.75	6	353.75	346.00	-4	10,022	-0.04%
2019/04/17	2	348.25	3	345.83	345.00	-1	9,944	-0.01%
2019/04/16	1	338.50	1	339.00	339.00	0	9,991	0.00%
2019/04/15	3	330.00	5	333.10	335.00	-2	10,134	-0.02%
2019/04/12	4	326.38	1	324.50	324.50	3	10,345	0.03%
2019/04/11	8	340.75	6	340.92	335.00	2	10,436	0.02%
2019/04/10	4	345.25	3	345.50	345.00	1	10,425	0.01%
2019/04/09	9	352.83	11.1	351.27	350.50	-2.1	10,552	-0.02%
2019/04/08	1	337.50	2	341.25	340.00	-1	10,527	-0.01%
2019/04/03	2	330.00	3	330.50	330.50	-1	10,551	-0.01%
2019/04/02	7.1	329.17	4	328.75	326.00	3.1	10,601	0.03%
2019/04/01	5	321.10	6	319.42	324.00	-1	10,630	-0.01%
2019/03/29	0	0.00	4	299.50	303.00	-4	10,399	-0.04%
2019/03/28	5	302.80	2	301.75	298.50	3	10,616	0.03%
2019/03/27	0.5	297.00	1	294.50	294.50	-0.5	10,780	-0.01%
2019/03/26	2	300.50	2	298.50	299.50	0	10,894	0.00%
2019/03/25	1	297.00	0	0.00	297.00	1	11,040	0.01%
2019/03/22	1	307.00	1	307.00	306.00	0	11,121	0.00%
2019/03/20	3	317.17	1	315.00	313.50	2	11,329	0.02%
2019/03/19	1	310.50	0	0.00	308.50	1	11,396	0.01%
2019/03/15	0	0.00	3	301.83	304.00	-3	11,610	-0.03%
2019/03/14	2	298.25	1	293.50	293.50	1	11,695	0.01%
2019/03/13	4	300.13	2	300.50	300.50	2	11,873	0.02%
2019/03/12	2	311.50	3	317.00	303.50	-1	11,988	-0.01%
2019/03/11	2	309.75	0	0.00	309.50	2	12,113	0.02%
2019/03/08	1	309.50	2	302.00	311.00	-1	12,398	-0.01%
2019/03/07	5	318.60	3	312.00	306.50	2	12,506	0.02%
2019/03/06	0	0.00	1	327.00	325.00	-1	12,647	-0.01%
2019/03/05	1	322.50	0	0.00	320.00	1	12,957	0.01%
2019/03/04	3	330.83	7	334.50	325.50	-4	13,150	-0.03%
2019/02/27	4	332.75	6	334.83	335.00	-2	13,118	-0.02%
2019/02/26	10	341.45	6	343.92	332.00	4	13,125	0.03%
2019/02/25	2	331.00	1	334.00	331.00	1	13,139	0.01%
2019/02/22	2	348.50	2	346.50	337.50	0	13,254	0.00%
2019/02/21	4	342.00	1	340.00	340.00	3	13,199	0.02%
2019/02/18	2	359.25	1	362.50	354.00	1	13,400	0.01%
2019/02/15	0	0.00	1	343.00	355.00	-1	13,390	-0.01%
2019/02/14	2	342.50	4	346.75	353.00	-2	13,391	-0.01%
2019/02/13	3	332.83	2	331.75	345.00	1	13,300	0.01%
2019/02/12	4	309.50	5	308.00	315.50	-1	13,159	-0.01%
2019/02/11	3	294.67	3	295.00	292.00	0	13,198	0.00%
2019/01/25	0	0.00	4	284.50	290.00	-4	13,660	-0.03%
2019/01/21	1	267.00	1	270.00	266.50	0	13,651	0.00%
2019/01/18	3	262.83	2	261.50	263.00	1	13,694	0.01%
2019/01/15	1	271.50	2	271.00	271.50	-1	13,579	-0.01%
2019/01/14	2	271.00	1	269.00	265.50	1	13,566	0.01%
2019/01/11	3	294.50	4	292.13	287.50	-1	13,568	-0.01%
2019/01/10	2	285.50	1	292.00	292.00	1	13,508	0.01%
2019/01/08	1	273.00	1	271.50	271.50	0	13,496	0.00%
2019/01/07	1	265.00	1	263.50	273.00	0	13,563	0.00%
2019/01/04	1	242.00	3	244.50	256.00	-2	13,583	-0.01%
2019/01/03	2	256.00	0	0.00	252.50	2	13,569	0.01%
2019/01/02	3	285.50	1	276.50	273.00	2	13,637	0.01%
2018/12/28	3	281.67	0	0.00	280.50	3	13,785	0.02%
2018/12/27	0	0.00	2	281.50	290.00	-2	13,841	-0.01%
2018/12/26	1	264.00	1	269.00	264.00	0	13,798	0.00%
2018/12/25	0	0.00	2	274.75	275.50	-2	13,869	-0.01%
2018/12/24	1	288.50	0	0.00	290.00	1	13,824	0.01%
2018/12/22	1	290.50	0	0.00	295.00	1	13,767	0.01%
2018/12/21	2	291.00	4	290.13	298.00	-2	13,950	-0.01%
2018/12/20	2	303.50	3	299.83	294.00	-1	13,820	-0.01%
2018/12/19	2	317.25	1	313.50	313.50	1	13,677	0.01%
2018/12/18	1	324.50	1	319.00	317.50	0	13,885	0.00%
2018/12/17	2	318.75	2	316.50	324.00	0	13,954	0.00%
2018/12/14	2	315.25	2	316.75	315.00	0	13,977	0.00%
2018/12/13	4	326.63	4	324.13	328.00	0	13,889	0.00%
2018/12/12	2	325.25	1	329.50	330.00	1	13,877	0.01%
2018/12/11	2	323.50	2	317.75	315.50	0	13,873	0.00%
2018/12/10	5	315.20	8	311.06	316.50	-3	13,931	-0.02%
2018/12/07	5	328.20	4	323.88	323.50	1	13,904	0.01%
2018/12/06	6	344.83	11	324.45	319.50	-5	13,948	-0.04%
2018/12/05	5	350.80	2	345.50	346.00	3	13,847	0.02%
2018/12/04	8	365.50	5	361.30	361.50	3	13,889	0.02%
2018/12/03	7	387.79	4	388.63	375.00	3	13,917	0.02%
2018/11/30	4	356.13	3	362.00	366.00	1	13,691	0.01%
2018/11/29	9	355.78	9	357.67	356.00	0	13,528	0.00%
2018/11/28	11	345.95	9	349.83	344.50	2	13,391	0.01%
2018/11/27	3	321.83	2	324.50	334.00	1	13,129	0.01%
2018/11/26	1	302.00	9	303.33	304.00	-8	12,935	-0.06%
2018/11/23	2	298.50	0	0.00	295.00	2	12,923	0.02%
2018/11/22	3	307.33	8	303.50	299.50	-5	12,835	-0.04%
2018/11/21	4	305.38	2	308.00	312.00	2	12,672	0.02%
2018/11/20	2	295.00	4	291.75	295.50	-2	12,488	-0.02%
2018/11/19	12	291.38	12	291.88	296.00	0	12,557	0.00%
2018/11/16	3	302.33	2	307.50	292.00	1	12,504	0.01%
2018/11/14	2	298.75	1	299.00	294.00	1	12,369	0.01%
2018/11/13	1	286.00	1	296.00	294.50	0	12,439	0.00%
2018/11/09	2	290.50	1	296.50	294.00	1	12,298	0.01%
2018/11/08	2	299.25	2	297.00	292.50	0	12,225	0.00%
2018/11/07	3	294.83	1	300.50	296.50	2	12,146	0.02%
2018/11/06	0	0.00	1	285.00	278.00	-1	11,990	-0.01%
2018/11/02	2	286.25	1	286.00	287.00	1	11,943	0.01%
2018/11/01	2	269.50	2	270.00	270.00	0	11,716	0.00%
2018/10/31	0	0.00	2	245.50	245.50	-2	11,649	-0.02%
2018/10/30	4	218.63	5	222.30	223.50	-1	11,666	-0.01%
2018/10/29	2	206.00	6	214.67	220.50	-4	11,469	-0.03%
2018/10/26	2	207.75	1	218.50	200.50	1	11,380	0.01%
2018/10/25	5	217.70	0	0.00	214.50	5	11,212	0.04%
2018/10/24	2	242.00	1	246.50	238.00	1	11,080	0.01%
2018/10/23	1	250.50	1	245.50	245.50	0	10,927	0.00%
2018/10/22	0	0.00	3	250.50	257.00	-3	10,839	-0.03%
2018/10/19	6	248.08	0	0.00	246.50	6	10,748	0.06%
2018/10/18	1	269.50	1	267.50	265.00	0	10,581	0.00%
2018/10/17	0	0.00	1	269.00	269.50	-1	10,438	-0.01%
2018/10/16	1	266.50	1	274.50	258.50	0	10,298	0.00%
2018/10/12	1	256.00	7	256.07	260.00	-6	10,046	-0.06%
2018/10/11	2	248.00	1	249.00	246.50	1	9,807	0.01%
2018/10/09	6	248.50	3	259.67	267.00	3	9,571	0.03%
2018/10/08	3	250.33	0	0.00	253.00	3	9,293	0.03%
2018/10/05	3	283.00	3	282.00	275.00	0	9,026	0.00%
2018/10/04	1	306.50	0	0.00	304.50	1	8,783	0.01%
2018/10/03	1	331.00	0	0.00	312.50	1	8,652	0.01%
2018/10/02	1	336.00	0	0.00	333.50	1	8,538	0.01%
2018/10/01	2	333.50	2	338.75	339.00	0	8,544	0.00%
2018/09/28	2	334.00	2	331.25	336.50	0	8,532	0.00%
2018/09/27	6	333.33	6	335.42	320.00	0	8,366	0.00%
2018/09/26	4	342.75	5	341.60	344.00	-1	8,331	-0.01%
2018/09/25	1	346.00	2	352.25	348.50	-1	8,202	-0.01%
2018/09/21	4	325.38	4	325.13	331.50	0	7,889	0.00%
2018/09/20	0	0.00	1	296.00	301.50	-1	7,700	-0.01%
2018/09/19	0	0.00	1	300.50	291.50	-1	7,583	-0.01%
2018/09/18	2.2	293.59	1	291.50	291.50	1.2	7,552	0.02%
2018/09/14	0	0.00	2	306.50	314.00	-2	7,337	-0.03%
2018/09/13	2	297.50	1	287.50	285.50	1	7,191	0.01%
2018/09/12	1.1	299.64	1	296.00	294.00	0.1	7,042	0.00%
2018/09/11	3	310.83	4	316.13	314.50	-1	6,854	-0.01%
2018/09/10	3	313.00	1	301.00	301.00	2	6,685	0.03%
2018/09/07	4	347.75	1	372.00	334.00	3	6,490	0.05%
2018/09/06	2	365.00	3	361.50	364.50	-1	6,290	-0.02%
2018/09/05	2	360.50	3	354.67	352.00	-1	6,239	-0.02%
2018/09/04	7	355.07	8	349.56	354.00	-1	6,213	-0.02%
2018/09/03	3	360.50	1	371.00	355.00	2	6,117	0.03%
2018/08/31	1	393.00	1	394.00	392.00	0	6,010	0.00%
2018/08/30	5	407.90	5	408.40	405.50	0	5,953	0.00%
2018/08/29	1	378.00	1	388.50	394.00	0	5,874	0.00%
2018/08/28	2	387.25	5	392.80	384.00	-3	5,878	-0.05%
2018/08/24	100	372.23	98	371.23	368.00	2	5,848	0.03%
2018/08/22	0	0.00	1	388.50	382.00	-1	5,934	-0.02%
2018/08/21	4	382.88	4	387.00	393.00	0	5,884	0.00%
2018/08/20	2	372.00	0	0.00	366.00	2	5,792	0.03%
2018/08/17	2	393.50	0	0.00	393.50	2	5,632	0.04%
2018/08/16	1	406.00	3	403.00	409.50	-2	5,620	-0.04%
2018/08/15	1	405.00	0	0.00	399.50	1	5,601	0.02%
2018/08/14	2	396.25	5	405.50	419.00	-3	5,582	-0.05%
2018/08/13	2	422.00	0	0.00	404.50	2	5,472	0.04%
2018/08/10	2	442.75	3	450.17	449.00	-1	5,458	-0.02%
2018/08/09	5	454.30	3	445.50	438.00	2	5,486	0.04%
2018/08/08	1	481.00	0	0.00	464.50	1	5,522	0.02%
2018/08/06	0	0.00	1	484.00	485.50	-1	5,681	-0.02%
2018/08/02	2	471.00	2	482.00	479.00	0	5,715	0.00%
2018/08/01	2	508.50	0	0.00	504.00	2	5,685	0.04%
2018/07/31	2	523.50	0	0.00	517.00	2	5,673	0.04%
2018/07/30	3	523.33	5	522.00	523.00	-2	5,675	-0.04%
2018/07/27	5	535.60	5	529.80	541.00	0	5,696	0.00%
2018/07/26	3	536.00	3	536.00	536.00	0	5,742	0.00%
2018/07/25	2	519.50	2	524.50	530.00	0	5,681	0.00%
2018/07/24	1	498.00	1	509.00	513.00	0	5,654	0.00%
2018/07/23	0	0.00	1	494.00	498.00	-1	5,649	-0.02%
2018/07/20	6	532.67	5	536.60	511.00	1	5,609	0.02%
2018/07/19	2	523.00	2	529.00	534.00	0	5,531	0.00%
2018/07/18	1	507.00	1	502.00	504.00	0	5,504	0.00%
2018/07/17	1	510.00	6	509.50	500.00	-5	5,495	-0.09%
2018/07/16	4	522.00	1	520.00	520.00	3	5,490	0.05%
2018/07/13	0	0.00	1	516.00	512.00	-1	5,569	-0.02%
2018/07/12	0	0.00	2	517.00	510.00	-2	5,587	-0.04%
2018/07/10	5	523.80	8	522.00	521.00	-3	5,676	-0.05%
2018/07/09	6	513.00	3	514.67	513.00	3	5,778	0.05%
2018/07/06	6	471.67	3	471.83	493.50	3	5,705	0.05%
2018/07/05	0	0.00	1	462.00	449.00	-1	5,618	-0.02%
2018/07/04	1	455.50	1	455.00	455.00	0	5,605	0.00%
2018/07/03	1	488.00	1	485.50	485.50	0	5,552	0.00%
2018/06/28	2	518.00	2	524.50	505.00	0	5,486	0.00%
2018/06/27	3	517.33	5	519.00	528.00	-2	5,472	-0.04%
2018/06/26	4	508.75	4	502.25	501.00	0	5,420	0.00%
2018/06/22	2	500.25	2	493.00	492.00	0	5,387	0.00%
2018/06/21	2	503.00	1	508.00	514.00	1	5,355	0.02%
2018/06/20	1	492.50	2	501.00	491.50	-1	5,376	-0.02%
2018/06/19	3	518.67	0	0.00	505.00	3	5,417	0.06%
2018/06/15	2	533.50	1	521.00	519.00	1	5,434	0.02%
2018/06/13	1	516.00	1	528.00	516.00	0	5,460	0.00%
2018/06/12	0	0.00	1	555.00	546.00	-1	5,540	-0.02%
2018/06/07	5	568.80	1	566.00	554.00	4	5,420	0.07%
2018/06/06	2	569.50	2	565.50	567.00	0	5,440	0.00%
2018/06/05	1	551.00	2	567.50	560.00	-1	5,434	-0.02%
2018/06/01	1	571.00	0	0.00	571.00	1	5,380	0.02%
2018/05/31	1	636.00	3	633.00	593.00	-2	5,309	-0.04%
2018/05/29	1	594.00	2	587.00	584.00	-1	5,073	-0.02%
2018/05/28	1	580.00	0	0.00	575.00	1	5,012	0.02%
2018/05/25	6	566.67	6	566.33	568.00	0	4,972	0.00%
2018/05/23	2	554.00	2	537.00	538.00	0	4,852	0.00%
2018/05/21	1	564.00	2	562.00	561.00	-1	4,740	-0.02%
2018/05/18	2	560.00	0	0.00	561.00	2	4,711	0.04%
2018/05/17	36	578.97	35	579.74	560.00	1	4,688	0.02%
2018/05/16	15	613.87	17	604.65	580.00	-2	4,606	-0.04%
2018/05/15	12	589.33	9	581.89	580.00	3	4,474	0.07%
2018/05/14	1	558.00	2	567.00	583.00	-1	4,405	-0.02%
2018/05/11	3	528.00	4	525.00	530.00	-1	4,252	-0.02%
2018/05/10	1	499.00	0	0.00	500.00	1	4,107	0.02%
2018/05/09	2	516.00	2	500.00	500.00	0	4,106	0.00%
2018/05/08	3	506.67	6	499.92	497.00	-3	4,061	-0.07%
2018/05/07	2	483.00	2	487.00	490.50	0	4,035	0.00%
2018/05/04	1	491.50	0	0.00	474.00	1	4,039	0.02%
2018/05/03	1	514.00	2	497.50	491.00	-1	4,058	-0.02%
2018/05/02	0	0.00	2	489.50	492.50	-2	4,034	-0.05%
2018/04/30	1	481.00	0	0.00	483.00	1	4,050	0.02%
2018/04/27	0	0.00	2	486.75	488.00	-2	4,112	-0.05%
2018/04/26	2	483.25	2	482.25	477.50	0	4,229	0.00%
2018/04/25	4	482.88	4	478.13	475.50	0	4,248	0.00%
2018/04/24	4	486.38	3	480.83	475.00	1	4,281	0.02%
2018/04/23	3	517.00	1	508.00	508.00	2	4,248	0.05%
2018/04/20	4	516.50	1	508.00	508.00	3	4,268	0.07%
2018/04/19	4	545.00	6	527.00	523.00	-2	4,248	-0.05%
2018/04/18	3	517.67	4	510.75	520.00	-1	4,163	-0.02%
2018/04/17	7	519.00	5	505.20	505.00	2	4,186	0.05%
2018/04/16	10	499.85	8	512.88	519.00	2	4,225	0.05%
2018/04/13	7	489.64	9	498.06	493.00	-2	4,196	-0.05%
2018/04/12	0	0.00	1	475.00	475.00	-1	4,055	-0.02%
2018/04/11	2	470.00	2	465.00	465.00	0	4,120	0.00%
2018/04/10	2	473.75	1	458.50	458.50	1	4,164	0.02%
2018/04/09	1	471.00	2	472.00	472.00	-1	4,251	-0.02%
2018/04/03	1	455.50	5	462.60	464.00	-4	4,209	-0.10%
2018/04/02	2	450.00	0	0.00	449.50	2	4,213	0.05%
2018/03/31	4	458.38	0	0.00	455.00	4	4,237	0.09%
2018/03/30	0	0.00	2	471.50	470.00	-2	4,282	-0.05%
2018/03/28	3	462.17	0	0.00	464.00	3	4,310	0.07%
2018/03/27	1	472.50	5	469.90	472.00	-4	4,289	-0.09%
2018/03/26	1	449.00	1	452.00	452.00	0	4,301	0.00%
2018/03/23	8	451.75	6	454.83	443.50	2	4,316	0.05%
2018/03/22	5	473.80	6	471.08	469.00	-1	4,303	-0.02%
2018/03/21	2	460.25	2	465.25	459.50	0	4,226	0.00%
2018/03/20	2	448.50	1	458.00	458.00	1	4,227	0.02%
2018/03/19	3	470.83	1	449.50	449.50	2	4,232	0.05%
2018/03/16	3	455.17	5	463.40	460.00	-2	4,192	-0.05%
2018/03/13	1	446.00	2	444.75	443.00	-1	4,320	-0.02%
2018/03/12	4	441.75	7	444.57	440.00	-3	4,373	-0.07%
2018/03/09	2	430.25	5	429.70	426.50	-3	4,372	-0.07%
2018/03/08	1	430.00	2	426.50	425.50	-1	4,415	-0.02%
2018/03/07	4	425.00	3	421.50	422.50	1	4,473	0.02%
2018/03/06	1	415.00	2	415.25	417.00	-1	4,507	-0.02%
2018/03/05	1	405.00	0	0.00	402.00	1	4,602	0.02%
2018/03/02	1	407.50	2	413.50	409.00	-1	4,618	-0.02%
2018/03/01	5	419.90	1	419.00	421.50	4	4,643	0.09%
2018/02/27	1	423.00	1	426.00	426.00	0	4,686	0.00%
2018/02/26	3	423.33	2	420.00	419.00	1	4,705	0.02%
2018/02/23	2	427.00	2	423.50	420.00	0	4,754	0.00%
2018/02/22	1	421.00	0	0.00	424.00	1	4,884	0.02%
2018/02/21	1	425.00	4	428.00	421.00	-3	5,035	-0.06%
2018/02/09	2	394.50	2	399.50	402.00	0	5,047	0.00%
2018/02/08	3	408.50	0	0.00	415.00	3	5,024	0.06%
2018/02/07	0	0.00	5	425.20	433.00	-5	5,016	-0.10%
2018/02/06	6	406.58	0	0.00	394.00	6	5,086	0.12%
2018/02/05	2	431.00	0	0.00	437.00	2	5,229	0.04%
2018/02/02	1	442.50	0	0.00	445.00	1	5,378	0.02%
2018/02/01	3	450.50	6	451.50	451.00	-3	5,463	-0.05%
2018/01/31	4	432.13	6	442.00	446.00	-2	5,546	-0.04%
2018/01/30	1	439.50	1	447.50	440.50	0	5,568	0.00%
2018/01/29	2	444.50	1	441.50	438.50	1	5,573	0.02%
2018/01/26	6	440.83	3	450.00	438.00	3	5,604	0.05%
2018/01/25	4	455.88	0	0.00	452.50	4	5,576	0.07%
2018/01/24	1	473.00	2	468.25	468.50	-1	5,552	-0.02%
2018/01/23	1	466.50	0	0.00	467.50	1	5,557	0.02%
2018/01/22	2	472.25	3	477.83	479.00	-1	5,541	-0.02%
2018/01/18	3	442.17	15	443.83	439.00	-12	5,512	-0.22%
2018/01/17	3	430.50	2	427.50	427.50	1	5,514	0.02%
2018/01/16	1	438.00	4	432.75	433.00	-3	5,546	-0.05%
2018/01/12	2	432.50	2	427.50	433.00	0	5,644	0.00%
2018/01/11	3	421.17	3	424.00	431.50	0	5,738	0.00%
2018/01/10	4	418.88	1	420.50	417.00	3	5,738	0.05%
2018/01/09	2	442.50	2	444.25	445.50	0	5,716	0.00%
2018/01/08	2	433.50	2	434.25	435.00	0	5,727	0.00%
2018/01/05	2	438.00	2	434.00	433.50	0	5,733	0.00%
2018/01/03	1	418.00	4	419.75	429.00	-3	5,736	-0.05%

環球晶實踐永續發展 獲TCSA台灣企業永續獎雙項殊榮UDN聯合新聞網－4天前

環球晶以卓越的永續實踐與企業治理表現，榮獲2024年度TCSA台灣企業永續獎「台灣100大永續典範企業獎」及「永續報告－......詳全文

環球晶10月營收創今年新高美國德州廠成關鍵布局Anue鉅亨－2024/11/08

環球晶

...詳全文

中美晶10月營收年月雙增環球晶創今年新高UDN聯合新聞網－2024/11/07

中美晶和子公司環球晶公布10月營收，中美晶10月營收新台幣69.77億元，月增8.91%，年增10.69%，為今年次高水......詳全文

環球晶

券商分點績效/獲利分析

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-安南券商分點個股進出
元富-安南券商分點全部個股操作績效/獲利分析