環球晶 (6488)-兆豐-竹北券商分點個股進出

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
527
漲跌
▲6
漲幅
+1.15%
成交量
2,697張
產業
上櫃半導體類股
1304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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/30	0	522.00	0	0.00	521.00	0	2,287	0.00%
2024/05/27	0	0.00	0	528.00	526.00	0	2,322	0.00%
2024/05/22	0	0.00	1	518.00	520.00	-1	2,339	-0.04%
2024/05/17	1	517.00	1	519.00	519.00	0	2,341	0.00%
2024/05/16	0	0.00	0	516.00	517.00	0	2,341	0.00%
2024/05/15	0	0.00	1	514.00	513.00	-1	2,356	-0.04%
2024/05/13	0	0.00	0	514.00	516.00	0	2,405	0.00%
2024/05/09	3	508.31	0	0.00	504.00	3	2,383	0.13%
2024/05/08	0	514.00	0	0.00	512.00	0	2,359	0.00%
2024/05/03	1.1	521.18	1	517.00	520.00	0.1	2,218	0.00%
2024/04/30	1	520.00	0	0.00	522.00	1	2,189	0.05%
2024/04/25	0	0.00	0	512.00	507.00	0	2,201	0.00%
2024/04/24	1	517.01	0	0.00	525.00	1	2,208	0.05%
2024/04/23	2	507.00	0.1	508.96	504.00	2	2,218	0.09%
2024/04/22	1.3	505.38	0	0.00	503.00	1.3	2,215	0.06%
2024/04/19	0.4	528.25	0	0.00	520.00	0.4	2,190	0.02%
2024/04/18	0	0.00	2	547.00	547.00	-2	2,135	-0.09%
2024/04/16	0.2	539.50	0	0.00	535.00	0.2	2,109	0.01%
2024/04/15	0.1	546.00	0.1	548.00	545.00	0	2,076	0.00%
2024/04/12	0.2	552.27	0	549.00	545.00	0.2	2,053	0.01%
2024/04/11	2	549.00	0	0.00	545.00	2	2,023	0.10%
2024/04/10	1	553.00	0	0.00	553.00	1	2,012	0.05%
2024/04/09	3.1	550.42	2	553.00	551.00	1.1	2,031	0.05%
2024/04/08	0	553.00	0	0.00	551.00	0	2,025	0.00%
2024/04/02	0	0.00	0.1	562.00	558.00	-0.1	2,034	0.00%
2024/04/01	3	562.67	3	563.33	563.00	0	2,051	0.00%
2024/03/29	4.2	555.47	2	568.50	580.00	2.2	2,023	0.11%
2024/03/28	1	555.00	3	554.00	555.00	-2	1,949	-0.10%
2024/03/27	6.2	547.86	2	549.00	548.00	4.2	1,912	0.22%
2024/03/26	1	575.00	3	566.00	565.00	-2	1,809	-0.11%
2024/03/25	4	590.25	4	582.00	582.00	0	1,778	0.00%
2024/03/22	2	589.00	10	594.70	592.00	-8	1,772	-0.45%
2024/03/21	1	609.00	0	0.00	607.00	1	1,757	0.06%
2024/03/20	2	597.50	2	594.00	594.00	0	1,768	0.00%
2024/03/19	1	590.00	1	593.00	593.00	0	1,744	0.00%
2024/03/15	2	576.97	1.2	575.74	576.00	0.9	1,790	0.05%
2024/03/14	0	590.00	4	593.75	592.00	-4	1,753	-0.23%
2024/03/13	3	611.67	5	607.20	609.00	-2	1,739	-0.11%
2024/03/12	0	0.00	0.1	612.00	612.00	-0.1	1,717	-0.01%
2024/03/11	0	603.00	1	605.00	608.00	-1	1,713	-0.06%
2024/03/08	20	614.55	4.1	626.09	606.00	15.9	1,720	0.92%
2024/03/07	6	593.00	3	594.67	596.00	3	1,631	0.18%
2024/03/06	1	574.00	0	0.00	576.00	1	1,599	0.06%
2024/03/05	2	574.02	1	575.00	575.00	1	1,628	0.06%
2024/03/04	1	567.96	1.1	565.18	572.00	-0.1	1,665	0.00%
2024/03/01	0	0.00	1.1	557.27	560.00	-1.1	1,729	-0.06%
2024/02/29	2	557.50	0	0.00	558.00	2	1,719	0.12%
2024/02/27	1.1	555.61	1	567.00	555.00	0.1	1,691	0.00%
2024/02/26	1.1	574.29	0	0.00	575.00	1.1	1,691	0.06%
2024/02/23	2	573.50	1	568.00	568.00	1	1,688	0.06%
2024/02/22	2	566.00	2	574.00	575.00	0	1,685	0.00%
2024/02/21	0.5	565.00	0	0.00	562.00	0.5	1,683	0.03%
2024/02/19	1.2	561.04	1	560.00	560.00	0.2	1,688	0.01%
2024/02/16	1	560.00	1	562.00	562.00	0	1,715	0.00%
2024/02/15	0.2	555.65	1.2	555.62	555.00	-1	1,696	-0.06%
2024/02/05	0	0.00	1	579.00	579.00	-1	1,651	-0.06%
2024/01/29	0	0.00	3	586.00	588.00	-3	1,764	-0.17%
2024/01/26	1	588.90	0	0.00	584.00	1	1,792	0.06%
2024/01/24	0	0.00	0.2	595.00	592.00	-0.2	1,843	-0.01%
2024/01/23	3	595.00	1	589.00	597.00	2	1,844	0.11%
2024/01/22	2	592.00	1.2	587.23	589.00	0.8	1,831	0.04%
2024/01/18	3	584.00	6	576.83	580.00	-3	1,820	-0.16%
2024/01/17	0.1	577.74	7	583.14	577.00	-6.9	1,797	-0.39%
2024/01/16	0.1	591.00	4	591.25	591.00	-4	1,767	-0.22%
2024/01/15	0	0.00	2	599.50	603.00	-2	1,751	-0.11%
2024/01/12	0	0.00	0.3	596.00	598.00	-0.3	1,745	-0.02%
2024/01/11	1.3	594.77	0.2	600.00	601.00	1.1	1,737	0.06%
2024/01/10	0	0.00	1	587.00	588.00	-1	1,727	-0.06%
2024/01/08	0	0.00	0	590.00	586.00	0	1,727	0.00%
2024/01/05	3	590.33	0	0.00	584.00	3	1,726	0.17%
2024/01/04	6	578.33	0	0.00	579.00	6	1,719	0.35%
2024/01/03	1	568.00	0	0.00	573.00	1	1,725	0.06%
2024/01/02	0	0.00	3	579.00	580.00	-3	1,688	-0.18%
2023/12/29	0.5	589.00	0	0.00	587.00	0.5	1,674	0.03%
2023/12/28	2.1	589.57	1	588.00	588.00	1.1	1,668	0.07%
2023/12/27	4.1	599.81	3.2	600.44	598.00	0.9	1,629	0.05%
2023/12/26	0	0.00	1	615.00	615.00	-1	1,595	-0.06%
2023/12/25	0	609.00	0	0.00	608.00	0	1,600	0.00%
2023/12/22	1	617.00	1	612.00	612.00	0	1,587	0.00%
2023/12/21	0	608.00	0	0.00	614.00	0	1,576	0.00%
2023/12/20	1	615.08	14	615.00	613.00	-13	1,570	-0.83%
2023/12/19	2	618.48	5	614.20	615.00	-3	1,553	-0.19%
2023/12/18	1	615.13	1	622.00	626.00	0	1,534	0.00%
2023/12/15	2.1	622.59	3	628.01	628.00	-1	1,520	-0.06%
2023/12/13	0.3	611.58	0.1	611.48	610.00	0.2	1,447	0.01%
2023/12/12	1	603.15	8	607.28	622.00	-7	1,439	-0.49%
2023/12/11	0	0.00	0	585.00	589.00	0	1,389	0.00%
2023/12/08	0	583.15	0	0.00	579.00	0	1,389	0.00%
2023/12/07	0	577.00	2	577.10	575.00	-2	1,380	-0.15%
2023/12/06	0	0.00	0.1	591.00	587.00	-0.1	1,365	-0.01%
2023/12/05	0	0.00	11	591.91	594.00	-11	1,361	-0.81%
2023/12/04	2	591.00	1	585.00	589.00	1	1,333	0.08%
2023/12/01	0.1	582.28	0	0.00	582.00	0.1	1,308	0.01%
2023/11/30	1	589.01	2.1	587.52	584.00	-1.1	1,291	-0.08%
2023/11/29	1.1	580.24	3	584.65	584.00	-2	1,259	-0.16%
2023/11/28	7	558.20	3.1	555.01	580.00	3.9	1,217	0.32%
2023/11/27	0	0.00	1.1	537.00	537.00	-1.1	1,148	-0.09%
2023/11/24	3	538.67	0.2	534.09	535.00	2.8	1,140	0.24%
2023/11/22	2	524.00	0.1	525.48	525.00	1.9	1,130	0.17%
2023/11/21	0	0.00	1.8	530.00	532.00	-1.8	1,120	-0.16%
2023/11/20	2	528.47	2	526.00	526.00	0	1,126	0.00%
2023/11/17	2	533.00	1	532.00	532.00	1	1,131	0.09%
2023/11/16	0.1	532.00	1.1	531.81	536.00	-1	1,127	-0.09%
2023/11/15	0.1	525.00	1	530.04	532.00	-0.9	1,113	-0.08%
2023/11/14	1	524.00	0	0.00	522.00	1	1,082	0.09%
2023/11/13	0	521.00	2	522.55	522.00	-2	1,087	-0.18%
2023/11/10	2	515.00	1	515.00	515.00	1	1,084	0.09%
2023/11/09	0	0.00	3	510.00	514.00	-3	1,090	-0.28%
2023/11/08	1	517.99	2	516.00	512.00	-1	1,091	-0.09%
2023/11/07	0.1	517.00	0	0.00	521.00	0.1	1,048	0.01%
2023/11/06	0	0.00	2	519.00	520.00	-2	1,042	-0.19%
2023/11/03	2.1	508.48	0.1	508.83	510.00	2	1,007	0.20%
2023/11/02	1	499.00	2	499.28	506.00	-1	1,005	-0.10%
2023/11/01	5.1	494.14	0.1	492.50	499.50	5	989	0.51%
2023/10/31	0	0.00	4	477.00	474.50	-4	959	-0.42%
2023/10/30	6	479.00	2	479.00	481.50	4	998	0.40%
2023/10/26	0	0.00	6	462.50	462.50	-6	1,009	-0.59%
2023/10/20	1	480.00	2	480.50	480.00	-1	1,069	-0.09%
2023/10/18	3	480.00	0	0.00	477.00	3	1,097	0.27%
2023/10/17	1	480.00	0	480.00	478.00	1	1,099	0.09%
2023/10/13	3	480.50	0	0.00	481.00	3	1,171	0.26%
2023/10/12	4	480.38	1	478.50	481.00	3	1,194	0.25%
2023/10/11	5	472.00	0	475.00	471.50	5	1,224	0.40%
2023/10/06	1	460.00	1	461.00	459.50	0	1,239	0.00%
2023/10/05	0	0.00	0	459.00	461.00	0	1,284	0.00%
2023/10/04	2	453.50	0	0.00	453.50	2	1,285	0.16%
2023/10/03	0	0.00	1.1	461.69	462.00	-1.1	1,280	-0.08%
2023/10/02	1.1	458.00	1	460.50	463.00	0.1	1,292	0.01%
2023/09/28	2.1	455.10	0.1	463.00	453.50	2	1,294	0.15%
2023/09/27	0.1	463.00	0	0.00	462.00	0.1	1,285	0.00%
2023/09/25	0.1	476.00	0	0.00	474.00	0.1	1,288	0.01%
2023/09/22	2	476.50	0	0.00	474.50	2	1,290	0.15%
2023/09/21	1	468.50	2	470.50	468.50	-1	1,285	-0.08%
2023/09/20	0	0.00	2	473.25	472.50	-2	1,285	-0.16%
2023/09/19	1	481.50	0	0.00	480.50	1	1,285	0.08%
2023/09/18	1	482.50	1	483.00	483.00	0	1,295	0.00%
2023/09/15	2	478.75	3	482.33	483.00	-1	1,319	-0.08%
2023/09/14	4.1	473.15	0	0.00	478.50	4.1	1,303	0.31%
2023/09/13	0.1	462.25	1	464.00	461.00	-0.9	1,287	-0.07%
2023/09/08	0	0.00	11	459.27	459.00	-11	1,289	-0.85%
2023/09/07	0.1	472.00	0	0.00	468.00	0.1	1,303	0.01%
2023/09/05	0	0.00	1	476.50	475.50	-1	1,307	-0.08%
2023/09/04	3	474.50	1	473.00	474.00	2	1,318	0.15%
2023/09/01	1.1	461.19	1	465.00	467.00	0.1	1,326	0.00%
2023/08/30	0	0.00	2	464.00	463.50	-2	1,321	-0.15%
2023/08/29	1	461.50	0	0.00	461.50	1	1,329	0.08%
2023/08/28	5	462.30	2	463.50	465.00	3	1,323	0.23%
2023/08/25	1	456.00	1	454.50	454.50	0	1,325	0.00%
2023/08/24	4	460.50	4	459.75	461.00	0	1,337	0.00%
2023/08/23	4	452.00	3	455.67	460.00	1	1,364	0.07%
2023/08/22	0	0.00	0.2	450.00	447.50	-0.2	1,385	-0.01%
2023/08/21	2	456.95	2.2	447.18	447.00	-0.2	1,398	-0.01%
2023/08/18	1	458.50	1	461.50	456.00	0	1,396	0.00%
2023/08/17	0.1	454.50	0	0.00	457.50	0.1	1,405	0.01%
2023/08/16	0.5	455.32	0.2	457.73	451.00	0.3	1,404	0.02%
2023/08/15	3.2	466.40	3	458.00	458.00	0.2	1,403	0.01%
2023/08/14	2.3	465.50	2	463.25	463.50	0.3	1,414	0.02%
2023/08/11	3	473.84	2	472.75	472.50	1	1,414	0.07%
2023/08/10	3.4	475.28	5	473.20	472.00	-1.6	1,428	-0.12%
2023/08/09	8.1	483.48	12	480.96	479.00	-3.9	1,421	-0.27%
2023/08/08	2.4	490.22	2	481.25	481.00	0.4	1,423	0.03%
2023/08/07	1.2	495.38	0	0.00	495.00	1.2	1,406	0.09%
2023/08/04	2.2	503.05	0	0.00	501.00	2.2	1,408	0.16%
2023/08/02	1.7	502.36	0.2	507.00	499.00	1.5	1,403	0.11%
2023/08/01	4	512.02	0	0.00	512.00	4	1,369	0.29%
2023/07/31	2	520.00	1	516.00	514.00	1	1,359	0.07%
2023/07/28	4	517.99	0	0.00	519.00	4	1,357	0.30%
2023/07/27	11	511.18	0	0.00	512.00	11	1,391	0.79%
2023/07/26	0	509.00	2	507.50	506.00	-2	1,391	-0.14%
2023/07/25	3	525.00	0	0.00	523.00	3	1,383	0.22%
2023/07/24	0	510.00	7	508.86	508.00	-7	1,366	-0.51%
2023/07/21	0.1	508.00	1	506.00	511.00	-1	1,369	-0.07%
2023/07/20	1	518.02	0.8	522.26	520.00	0.2	1,369	0.01%
2023/07/19	0.1	523.91	7	525.71	517.00	-6.9	1,359	-0.51%
2023/07/18	1.2	526.05	1.2	523.50	542.00	0	1,334	0.00%
2023/07/17	0	529.00	0	530.76	530.00	0	1,298	0.00%
2023/07/14	7	523.29	2.2	526.44	532.00	4.8	1,315	0.37%
2023/07/13	0	520.00	0	520.00	514.00	0	1,286	0.00%
2023/07/12	7	516.71	1	495.00	515.00	6	1,264	0.48%
2023/07/10	1	495.00	0	0.00	490.00	1	1,249	0.08%
2023/07/06	1	495.50	0	0.00	493.50	1	1,253	0.08%
2023/07/05	0	0.00	0	502.00	500.00	0	1,266	0.00%
2023/07/04	0.1	501.58	0	504.00	503.00	0.1	1,266	0.01%
2023/06/30	0.1	499.00	0	0.00	497.00	0.1	1,292	0.01%
2023/06/28	0	0.00	0	495.00	491.00	0	1,313	0.00%
2023/06/27	1	489.00	0	0.00	494.00	1	1,336	0.07%
2023/06/21	0.2	497.35	1.1	503.74	493.50	-0.9	1,335	-0.06%
2023/06/20	1	510.00	0	0.00	507.00	1	1,331	0.08%
2023/06/19	0	512.00	0	0.00	511.00	0	1,367	0.00%
2023/06/16	0.1	513.00	0	0.00	513.00	0.1	1,372	0.01%
2023/06/14	10	513.00	0	0.00	512.00	10	1,409	0.71%
2023/06/13	1.2	518.58	1	517.00	518.00	0.2	1,462	0.01%
2023/06/09	0	0.00	1	511.00	511.00	-1	1,481	-0.07%
2023/05/31	0	0.00	9	505.00	504.00	-9	1,563	-0.58%
2023/05/30	0	0.00	0.1	509.00	509.00	-0.1	1,566	-0.01%
2023/05/29	0	0.00	0.3	508.07	507.00	-0.3	1,584	-0.02%
2023/05/25	4	490.50	4	490.38	491.50	0	1,559	0.00%
2023/05/23	1	484.50	1	487.00	491.00	0	1,569	0.00%
2023/05/19	1.1	485.73	0	0.00	484.50	1.1	1,568	0.07%
2023/05/17	8	476.94	0	0.00	476.50	8	1,561	0.51%
2023/05/15	1	464.00	1	465.00	465.00	0	1,582	0.00%
2023/05/12	1	466.50	1	464.00	464.00	0	1,595	0.00%
2023/05/11	0	468.25	0	0.00	466.50	0	1,594	0.00%
2023/05/10	0	472.50	0	0.00	471.00	0	1,612	0.00%
2023/05/09	0	478.00	0	0.00	477.00	0	1,620	0.00%
2023/05/04	2	472.50	3	475.00	475.00	-1	1,707	-0.06%
2023/05/03	0	473.50	1	474.00	472.50	-1	1,713	-0.06%
2023/05/02	0	0.00	8	488.00	491.00	-8	1,702	-0.47%
2023/04/27	4	479.88	2	480.00	482.00	2	1,788	0.11%
2023/04/25	1	479.50	1.1	480.93	478.50	-0.1	1,846	-0.01%
2023/04/24	3.2	477.47	1	475.00	477.00	2.2	1,855	0.12%
2023/04/21	5	481.00	0	0.00	477.00	5	1,880	0.27%
2023/04/20	12.1	480.36	0	0.00	482.00	12.1	1,892	0.64%
2023/04/19	0	490.00	0	0.00	481.00	0	1,930	0.00%
2023/04/18	0.2	503.50	0	0.00	497.50	0.2	1,898	0.01%
2023/04/17	0	0.00	3	507.67	507.00	-3	1,900	-0.16%
2023/04/13	0.1	512.00	1	511.00	517.00	-0.9	1,919	-0.05%
2023/04/06	0	0.00	1	512.00	512.00	-1	1,899	-0.05%
2023/03/31	0	0.00	0.3	526.00	518.00	-0.3	1,918	-0.02%
2023/03/30	0	0.00	2	511.50	515.00	-2	1,905	-0.10%
2023/03/29	1	513.00	0	0.00	511.00	1	1,915	0.05%
2023/03/27	0	0.00	3	528.64	528.00	-3	1,907	-0.16%
2023/03/23	0	0.00	1	526.00	526.00	-1	1,916	-0.05%
2023/03/22	0	0.00	0	516.00	523.00	0	1,904	0.00%
2023/03/21	1	510.00	1	509.00	509.00	0	1,883	0.00%
2023/03/20	1	501.00	0	0.00	506.00	1	1,889	0.05%
2023/03/17	4.1	508.78	0	0.00	502.00	4.1	1,896	0.22%
2023/03/16	4	501.38	7	501.36	505.00	-3	1,864	-0.16%
2023/03/15	0	493.50	0	0.00	487.50	0	1,844	0.00%
2023/03/14	1.1	493.82	2	490.25	488.50	-0.9	1,835	-0.05%
2023/03/13	3	496.20	6	497.50	497.00	-3	1,835	-0.16%
2023/03/10	0	0.00	2	503.00	504.00	-2	1,829	-0.11%
2023/03/09	0	0.00	2	515.00	514.00	-2	1,864	-0.11%
2023/03/06	1	510.00	1	510.00	510.00	0	1,897	0.00%
2023/03/03	6.1	508.03	3.1	504.12	504.00	3	1,917	0.16%
2023/03/02	4	505.00	4	511.00	508.00	0	1,953	0.00%
2023/03/01	0	509.00	0	0.00	512.00	0	1,982	0.00%
2023/02/24	4	523.50	4	513.50	512.00	0	1,982	0.00%
2023/02/23	11	521.27	0.2	521.00	525.00	10.8	1,983	0.54%
2023/02/22	0.1	508.76	0	0.00	511.00	0.1	2,040	0.01%
2023/02/21	2	520.50	1	523.00	523.00	1	2,073	0.05%
2023/02/20	4	518.25	4	520.50	521.00	0	2,164	0.00%
2023/02/17	0	519.00	0	0.00	517.00	0	2,283	0.00%
2023/02/16	0.1	520.00	0	0.00	519.00	0.1	2,347	0.00%
2023/02/15	0.1	516.55	1.1	517.82	513.00	-1	2,482	-0.04%
2023/02/13	2	519.50	3.5	518.43	523.00	-1.5	2,613	-0.06%
2023/02/10	0.1	535.00	7	531.86	531.00	-6.9	2,653	-0.26%
2023/02/09	0	0.00	0	541.00	543.00	0	2,682	0.00%
2023/02/08	5	540.20	0	0.00	540.00	5	2,716	0.18%
2023/02/06	0	528.00	5.6	525.00	524.00	-5.6	2,853	-0.20%
2023/02/03	0.1	540.00	1	540.00	542.00	-0.9	2,857	-0.03%
2023/01/30	4	512.25	2	508.06	530.00	2	2,883	0.07%
2023/01/17	0.1	492.00	1	491.50	493.00	-0.9	2,823	-0.03%
2023/01/13	1	485.00	7	483.71	486.00	-6	2,810	-0.21%
2023/01/12	0	0.00	1	480.00	481.00	-1	2,796	-0.04%
2023/01/11	4	476.00	0	0.00	477.00	4	2,791	0.14%
2023/01/10	0	0.00	2	466.75	470.00	-2	2,790	-0.07%
2023/01/09	5.3	460.40	1.2	459.58	468.00	4.1	2,799	0.14%
2023/01/06	1	444.50	0	0.00	445.00	1	2,772	0.04%
2023/01/05	1	445.00	1	436.00	436.00	0	2,791	0.00%
2023/01/04	2.2	443.03	0	0.00	443.00	2.2	2,809	0.08%
2023/01/03	1.1	436.36	0	0.00	438.00	1.1	2,842	0.04%
2022/12/30	0.1	430.50	0	0.00	427.50	0.1	2,854	0.00%
2022/12/29	0	0.00	2	424.50	430.50	-2	2,868	-0.07%
2022/12/27	0.1	441.50	0	0.00	440.00	0.1	2,910	0.00%
2022/12/22	0	0.00	1	450.00	447.00	-1	2,987	-0.03%
2022/12/21	2	445.75	8	449.75	441.50	-6	3,010	-0.20%
2022/12/20	8	449.75	2.4	451.54	443.50	5.6	3,051	0.18%
2022/12/19	0.4	454.00	5	452.50	455.50	-4.6	3,079	-0.15%
2022/12/16	1	461.48	1	457.00	455.50	0	3,084	0.00%
2022/12/15	1	467.50	1	470.50	471.50	0	3,080	0.00%
2022/12/14	7	466.29	0	0.00	470.50	7	3,097	0.23%
2022/12/12	1	455.56	2	458.50	460.50	-1	3,086	-0.03%
2022/12/09	1	469.50	4	465.50	463.00	-3	3,108	-0.10%
2022/12/08	4	460.50	3	462.50	464.00	1	3,111	0.03%
2022/12/07	3	472.50	2	469.50	462.00	1	3,132	0.03%
2022/12/06	2	482.25	6	477.58	476.50	-4	3,112	-0.13%
2022/12/05	0	0.00	3	488.00	485.50	-3	3,110	-0.10%
2022/12/02	1	487.00	1	489.50	489.00	0	3,109	0.00%
2022/12/01	7	487.50	0	0.00	486.00	7	3,123	0.22%
2022/11/30	1	473.00	0	0.00	470.00	1	3,087	0.03%
2022/11/28	1.1	473.02	5	474.00	472.00	-3.9	3,071	-0.13%
2022/11/25	0.1	485.50	2	479.25	480.00	-1.9	3,082	-0.06%
2022/11/24	10	484.40	2	483.99	484.50	8	3,066	0.26%
2022/11/23	3	475.50	2	469.50	466.00	1	3,034	0.03%
2022/11/22	1	471.50	1	474.50	476.50	0	3,032	0.00%
2022/11/21	0	0.00	1	474.00	475.00	-1	3,019	-0.03%
2022/11/18	2	478.00	4	474.25	476.00	-2	3,014	-0.07%
2022/11/17	1	487.50	4	484.63	486.00	-3	2,952	-0.10%
2022/11/16	3	494.50	3	493.33	495.00	0	2,918	0.00%
2022/11/15	2	485.50	5	478.30	499.00	-3	2,841	-0.11%
2022/11/14	0	0.00	1	468.00	463.50	-1	2,743	-0.04%
2022/11/11	13	453.50	12	455.25	460.00	1	2,687	0.04%
2022/11/10	10	416.15	10	419.25	424.00	0	2,573	0.00%
2022/11/09	1.1	400.41	1	401.00	402.00	0.1	2,506	0.00%
2022/11/08	7	397.57	4	394.50	391.00	3	2,482	0.12%
2022/11/07	9	382.94	8	382.50	382.50	1	2,425	0.04%
2022/11/04	5	374.30	5	375.80	379.50	0	2,415	0.00%
2022/11/03	1	359.50	1	362.50	372.00	0	2,390	0.00%
2022/11/02	2.2	369.91	1	364.50	362.50	1.2	2,358	0.05%
2022/11/01	2	359.00	1	360.50	359.50	1	2,257	0.04%
2022/10/31	1	354.00	2	356.50	358.50	-1	2,272	-0.04%
2022/10/28	2	344.25	1	346.00	350.00	1	2,254	0.04%
2022/10/27	2	354.00	1	355.00	354.00	1	2,250	0.04%
2022/10/26	2	341.00	0	0.00	341.50	2	2,251	0.09%
2022/10/25	1	345.50	1	337.00	335.50	0	2,242	0.00%
2022/10/24	1	351.00	1	354.50	340.50	0	2,264	0.00%
2022/10/21	1	340.50	1	343.00	339.00	0	2,266	0.00%
2022/10/20	1	339.00	2	339.25	341.00	-1	2,280	-0.04%
2022/10/19	1	351.00	1	342.50	342.50	0	2,289	0.00%
2022/10/18	1	357.50	0	0.00	350.00	1	2,305	0.04%
2022/10/14	4	354.38	4	352.38	353.00	0	2,372	0.00%
2022/10/11	1.1	352.02	3	344.50	340.50	-2	2,422	-0.08%
2022/10/05	2	387.75	0	0.00	384.50	2	2,444	0.08%
2022/10/03	0.1	360.00	0	0.00	359.00	0.1	2,449	0.00%
2022/09/30	1	366.38	0	0.00	366.50	1	2,450	0.04%
2022/09/28	0.1	366.00	0	0.00	362.00	0.1	2,461	0.00%
2022/09/27	0.1	373.50	2	370.00	378.00	-1.9	2,458	-0.08%
2022/09/26	2.3	389.94	4	389.88	382.00	-1.7	2,447	-0.07%
2022/09/23	0	0.00	1	413.50	408.00	-1	2,455	-0.04%
2022/09/22	1	416.50	0	0.00	416.50	1	2,497	0.04%
2022/09/21	2	426.50	0	0.00	422.50	2	2,562	0.08%
2022/09/20	0.1	437.00	0	0.00	434.00	0.1	2,603	0.00%
2022/09/16	1	437.00	0	0.00	432.00	1	2,637	0.04%
2022/09/15	0	0.00	2	453.75	450.00	-2	2,637	-0.08%
2022/09/14	2.1	443.31	2	445.00	455.00	0.1	2,663	0.00%
2022/09/13	0.1	464.50	1	463.50	464.00	-0.9	2,660	-0.03%
2022/09/12	0.1	467.50	0	0.00	468.50	0.1	2,681	0.00%
2022/09/08	0.1	457.00	0.1	452.50	458.00	-0.1	2,706	0.00%
2022/09/07	0.1	441.00	0	0.00	440.00	0.1	2,715	0.00%
2022/09/01	1.1	472.36	0	470.00	471.50	1	2,727	0.04%
2022/08/29	0.2	474.32	0	0.00	471.00	0.2	2,740	0.01%
2022/08/26	1	510.00	0	0.00	500.00	1	2,726	0.04%
2022/08/24	1	490.00	0	0.00	489.00	1	2,761	0.04%
2022/08/23	0	0.00	1	490.00	490.50	-1	2,831	-0.04%
2022/08/22	1	511.00	3	501.50	497.00	-2	2,895	-0.07%
2022/08/19	2	513.51	1	513.00	514.00	1	2,890	0.03%
2022/08/18	0	0.00	1	504.00	506.00	-1	2,873	-0.03%
2022/08/17	1	509.00	0	0.00	503.00	1	2,864	0.03%
2022/08/16	1	513.00	1	494.50	509.00	0	2,871	0.00%
2022/08/15	4.1	491.92	2	495.00	495.00	2.1	2,840	0.07%
2022/08/12	0	0.00	1	484.50	484.50	-1	2,828	-0.04%
2022/08/11	0.1	481.57	1	480.00	481.50	-0.9	2,846	-0.03%
2022/08/10	2	467.75	0	0.00	464.00	2	2,850	0.07%
2022/08/09	3	475.50	1	476.50	475.00	2	2,861	0.07%
2022/08/08	1	471.50	6	469.33	474.00	-5	2,896	-0.17%
2022/08/05	7	471.86	2	473.99	475.50	5	2,966	0.17%
2022/08/02	1.1	444.55	4	449.50	455.00	-3	2,956	-0.10%
2022/08/01	2	455.75	1	462.50	462.50	1	2,954	0.03%
2022/07/29	1	465.00	1	456.00	454.00	0	2,974	0.00%
2022/07/28	2.1	466.38	0	0.00	459.00	2.1	2,996	0.07%
2022/07/27	1	445.50	1	450.00	459.50	0	3,024	0.00%
2022/07/26	3	443.67	7	444.00	446.00	-4	3,003	-0.13%
2022/07/25	1	458.53	0	0.00	461.00	1	2,993	0.03%
2022/07/22	2	480.00	3	474.50	478.00	-1	2,992	-0.03%
2022/07/21	4	459.00	0	0.00	465.00	4	3,011	0.13%
2022/07/20	2.1	449.76	1.1	451.45	449.50	1	3,009	0.03%
2022/07/19	2.2	423.68	2	428.50	430.50	0.2	2,986	0.01%
2022/07/18	0.1	433.50	1	438.50	436.50	-1	2,973	-0.03%
2022/07/15	4	421.25	4	425.13	435.50	0	2,952	0.00%
2022/07/14	5	405.70	3	407.50	422.00	2	2,945	0.07%
2022/07/13	1	415.50	0	0.00	408.50	1	2,908	0.03%
2022/07/12	0.1	409.00	1	417.00	403.50	-0.9	2,880	-0.03%
2022/07/08	1	434.50	1	441.50	433.50	0	2,844	0.00%
2022/07/07	2	421.50	2	423.50	423.50	0	2,822	0.00%
2022/07/06	1	416.50	0	0.00	407.50	1	2,814	0.04%
2022/07/05	2	428.75	4	426.75	428.00	-2	2,787	-0.07%
2022/07/04	2	440.00	1	426.50	430.50	1	2,771	0.04%
2022/07/01	7	442.43	9	440.28	436.50	-2	2,738	-0.07%
2022/06/30	4.1	466.27	3	453.50	453.00	1.1	2,687	0.04%
2022/06/29	5	475.40	4	476.63	475.50	1	2,631	0.04%
2022/06/28	4	509.64	4	497.13	493.00	0	2,549	0.00%
2022/06/27	4	514.00	7	513.57	519.00	-3	2,498	-0.12%
2022/06/24	2	500.50	2	493.50	492.00	0	2,467	0.00%
2022/06/23	1	494.50	1	496.50	497.00	0	2,459	0.00%
2022/06/22	1	506.00	3	508.00	501.00	-2	2,455	-0.08%
2022/06/21	2	513.00	0	0.00	521.00	2	2,429	0.08%
2022/06/20	0.1	509.00	0	0.00	502.00	0.1	2,415	0.00%
2022/06/17	2	539.93	2	543.00	530.00	0	2,381	0.00%
2022/06/14	2	578.50	0	0.00	584.00	2	2,421	0.08%
2022/06/13	1.1	584.41	3	588.00	577.00	-1.9	2,456	-0.08%
2022/06/10	1	613.00	1	613.00	617.00	0	2,452	0.00%
2022/06/09	9	625.33	7	624.71	625.00	2	2,452	0.08%
2022/06/08	1	606.00	0	0.00	606.00	1	2,400	0.04%
2022/06/07	1	605.00	0	0.00	608.00	1	2,419	0.04%
2022/06/06	0	0.00	1	610.00	618.00	-1	2,428	-0.04%
2022/06/02	1	620.00	0	0.00	626.00	1	2,463	0.04%
2022/05/31	1.1	623.95	0	0.00	624.00	1.1	2,499	0.04%
2022/05/30	2	593.00	2	598.00	604.00	0	2,425	0.00%
2022/05/24	0.1	565.00	1	540.00	540.00	-1	2,407	-0.04%
2022/05/23	0	0.00	1	581.00	567.00	-1	2,377	-0.04%
2022/05/19	1	573.00	1	572.00	575.00	0	2,374	0.00%
2022/05/16	2.2	574.27	0.1	568.00	561.00	2.2	2,328	0.09%
2022/05/13	0.1	527.00	1	554.12	556.00	-1	2,284	-0.04%
2022/05/12	1	523.88	1	517.00	514.00	0	2,236	0.00%
2022/05/10	2	528.00	2	524.00	527.00	0	2,348	0.00%
2022/05/09	1	533.00	1	532.00	528.00	0	2,396	0.00%
2022/05/06	1	546.00	0	0.00	554.00	1	2,483	0.04%
2022/05/05	2	569.50	1	569.07	569.00	1	2,574	0.04%
2022/05/04	1	543.00	1	549.00	543.00	0	2,529	0.00%
2022/05/03	1	514.00	0	0.00	519.00	1	2,508	0.04%
2022/04/29	0.1	524.00	0	0.00	520.00	0.1	2,569	0.00%
2022/04/28	0.1	523.00	0	0.00	516.00	0.1	2,592	0.00%
2022/04/27	0.2	508.16	1	500.00	498.00	-0.8	2,596	-0.03%
2022/04/26	2.1	541.27	0.2	547.00	531.00	1.9	2,571	0.08%
2022/04/25	1	554.00	1	566.00	549.00	0	2,611	0.00%
2022/04/21	0	590.33	0	0.00	592.00	0	2,645	0.00%
2022/04/20	0	595.00	0	0.00	580.00	0	2,695	0.00%
2022/04/19	0	0.00	0.1	603.00	601.00	-0.1	2,754	0.00%
2022/04/15	0	605.50	0	0.00	602.00	0	2,794	0.00%
2022/04/14	1	623.01	0	0.00	623.00	1	2,796	0.04%
2022/04/12	0	615.00	0.1	613.00	612.00	-0.1	2,839	0.00%
2022/04/07	1	673.85	1.1	665.29	663.00	0	2,862	0.00%
2022/04/06	0	0.00	2	665.00	666.00	-2	2,896	-0.07%
2022/04/01	0	668.00	0	0.00	675.00	0	2,917	0.00%
2022/03/30	0	0.00	1	674.00	672.00	-1	2,961	-0.03%
2022/03/28	1	658.04	8	661.25	661.00	-7	3,022	-0.23%
2022/03/25	2	671.54	5	672.20	671.00	-3	3,013	-0.10%
2022/03/24	2	668.00	0	0.00	685.00	2	2,991	0.07%
2022/03/23	1	669.00	2	675.00	673.00	-1	2,997	-0.03%
2022/03/21	0	0.00	0	681.00	674.00	0	3,033	0.00%
2022/03/17	13	676.46	3	678.97	679.00	10	3,000	0.33%
2022/03/16	2	636.00	3	635.34	634.00	-1	2,934	-0.03%
2022/03/15	1	617.12	3	622.33	606.00	-2	2,888	-0.07%
2022/03/14	4	653.50	2	644.50	642.00	2	2,880	0.07%
2022/03/11	0	0.00	2	634.50	638.00	-2	2,886	-0.07%
2022/03/10	2.1	643.61	0	0.00	640.00	2.1	2,894	0.07%
2022/03/09	4	627.99	3	635.00	629.00	1	2,881	0.04%
2022/03/08	6	630.66	6	622.67	615.00	0	2,874	0.00%
2022/03/07	2.2	637.81	2	633.00	625.00	0.2	2,849	0.01%
2022/03/04	4.1	678.52	1	685.00	671.00	3.1	2,799	0.11%
2022/03/03	1	691.10	1	695.00	690.00	0	2,801	0.00%
2022/02/24	0.1	693.88	0	0.00	686.00	0.1	2,908	0.00%
2022/02/22	0.1	707.33	3	703.00	705.00	-2.9	2,936	-0.10%
2022/02/18	1	717.03	0	0.00	715.00	1	2,926	0.03%
2022/02/17	0.1	720.00	0	0.00	717.00	0.1	2,919	0.00%
2022/02/15	0	729.00	0	0.00	719.00	0	2,924	0.00%
2022/02/14	0.1	721.45	0	0.00	719.00	0.1	2,917	0.00%
2022/02/11	2.1	718.51	1	726.00	735.00	1.1	2,921	0.04%
2022/02/10	1.1	727.75	5	719.81	732.00	-3.9	2,865	-0.14%
2022/02/09	3	701.33	1	699.00	699.00	2	2,804	0.07%
2022/02/08	4.1	701.49	2	699.00	694.00	2.1	2,763	0.08%
2022/02/07	1	734.71	0	0.00	720.00	1	2,658	0.04%
2022/01/25	4.1	770.04	0	0.00	769.00	4.1	2,621	0.15%
2022/01/24	3	785.67	1	776.00	781.00	2	2,620	0.08%
2022/01/21	0	0.00	1	765.00	764.00	-1	2,591	-0.04%
2022/01/20	3.1	789.26	0	0.00	785.00	3.1	2,557	0.12%
2022/01/19	2.2	781.68	4	788.75	795.00	-1.8	2,525	-0.07%
2022/01/18	3.1	807.84	3	808.67	800.00	0.1	2,476	0.00%
2022/01/17	0.2	843.00	1	836.00	841.00	-0.8	2,431	-0.03%
2022/01/14	5	862.00	3	859.00	860.00	2	2,393	0.08%
2022/01/13	3	881.33	0	0.00	884.00	3	2,366	0.13%
2022/01/12	4	877.00	4.1	879.17	872.00	-0.1	2,330	0.00%
2022/01/11	2.1	851.19	0	0.00	820.00	2.1	2,252	0.09%
2022/01/10	0	0.00	1	826.00	838.00	-1	2,225	-0.04%
2022/01/07	0	0.00	2	838.50	834.00	-2	2,242	-0.09%
2022/01/06	0	862.00	0	0.00	845.00	0	2,238	0.00%
2022/01/05	0	883.00	7	873.00	879.00	-7	2,240	-0.31%
2022/01/04	2	887.55	0.3	886.33	885.00	1.8	2,239	0.08%
2022/01/03	1	873.00	4	868.00	871.00	-3	2,234	-0.13%
2021/12/30	3	882.00	3	888.00	888.00	0	2,236	0.00%
2021/12/29	2.1	888.17	1	876.90	875.00	1	2,236	0.05%
2021/12/28	0	0.00	1	874.80	872.00	-1	2,230	-0.05%
2021/12/27	1	865.00	2.2	863.89	857.00	-1.2	2,238	-0.05%
2021/12/24	1	843.01	1	846.87	846.00	0	2,234	0.00%
2021/12/23	3	835.67	6.1	835.21	846.00	-3.1	2,237	-0.14%
2021/12/22	2	805.50	1	806.00	806.00	1	2,184	0.05%
2021/12/21	2	801.00	0	0.00	802.00	2	2,211	0.09%
2021/12/20	1	803.00	0	0.00	802.00	1	2,215	0.05%
2021/12/17	1.1	809.36	0	0.00	806.00	1.1	2,219	0.05%
2021/12/16	1	825.00	0	811.00	821.00	1	2,223	0.04%
2021/12/15	2	793.00	0	0.00	798.00	2	2,197	0.09%
2021/12/14	2	795.00	3.1	795.16	795.00	-1.1	2,193	-0.05%
2021/12/13	2	805.00	0	811.00	804.00	2	2,186	0.09%
2021/12/10	4.1	806.07	0	0.00	813.00	4.1	2,201	0.18%
2021/12/08	0.3	811.00	0	0.00	806.00	0.3	2,203	0.01%
2021/12/07	0	802.00	0	0.00	801.00	0	2,206	0.00%
2021/12/03	0	0.00	1	810.00	819.00	-1	2,190	-0.05%
2021/12/02	0	803.00	1.1	798.14	802.00	-1	2,200	-0.05%
2021/12/01	1.1	809.55	0	0.00	813.00	1.1	2,217	0.05%
2021/11/30	0.1	827.00	0	0.00	815.00	0.1	2,207	0.00%
2021/11/29	0.7	810.00	1	806.87	826.00	-0.3	2,201	-0.02%
2021/11/26	0.2	814.33	1	812.00	808.00	-0.9	2,189	-0.04%
2021/11/25	0	0.00	1	852.00	846.00	-1	2,179	-0.05%
2021/11/24	1	870.00	0	0.00	852.00	1	2,195	0.05%
2021/11/23	1	831.00	0	0.00	834.00	1	2,138	0.05%
2021/11/22	3	836.33	3	841.00	844.00	0	2,175	0.00%
2021/11/19	0.1	811.14	0.1	810.00	810.00	0	2,182	0.00%
2021/11/18	0	0.00	0.2	801.75	808.00	-0.2	2,193	-0.01%
2021/11/17	0	0.00	0.2	800.67	804.00	-0.2	2,201	-0.01%
2021/11/16	1	799.00	5	796.00	796.00	-4	2,203	-0.18%
2021/11/15	0	0.00	1	799.00	799.00	-1	2,215	-0.05%
2021/11/12	0.1	789.00	0	795.00	786.00	0	2,228	0.00%
2021/11/10	0.1	793.00	1	797.00	795.00	-1	2,231	-0.04%
2021/11/09	0.1	776.60	0	0.00	779.00	0.1	2,219	0.00%
2021/11/08	1	765.00	0	0.00	758.00	1	2,240	0.04%
2021/11/05	9	778.00	0	0.00	773.00	9	2,243	0.40%
2021/11/02	2	784.00	0	0.00	771.00	2	2,191	0.09%
2021/11/01	3	771.39	0	0.00	780.00	3	2,137	0.14%
2021/10/22	0	0.00	1	765.00	760.00	-1	2,077	-0.05%
2021/10/21	1	771.00	0	0.00	761.00	1	2,075	0.05%
2021/10/20	0	0.00	0.5	776.00	770.00	-0.5	2,067	-0.02%
2021/10/19	0	0.00	0.5	768.00	770.00	-0.5	2,047	-0.02%
2021/10/18	0	752.00	0	0.00	748.00	0	2,036	0.00%
2021/10/15	3	761.00	0	0.00	763.00	3	2,037	0.15%
2021/10/14	0	0.00	1	749.00	743.00	-1	2,022	-0.05%
2021/10/13	2	736.00	0	0.00	734.00	2	2,003	0.10%
2021/10/07	2	789.00	2	785.00	784.00	0	1,941	0.00%
2021/10/06	1	765.00	0	0.00	739.00	1	1,956	0.05%
2021/10/04	0	0.00	0.5	753.23	736.00	-0.5	1,913	-0.03%
2021/10/01	0.1	778.59	0	0.00	767.00	0.1	1,892	0.01%
2021/09/30	0	800.00	0	0.00	795.00	0	1,859	0.00%
2021/09/29	0	806.50	0	0.00	798.00	0	1,843	0.00%
2021/09/28	1	831.01	0	0.00	830.00	1	1,829	0.06%
2021/09/27	0	848.00	0	0.00	844.00	0	1,821	0.00%
2021/09/22	0	854.00	0	0.00	845.00	0	1,908	0.00%
2021/09/15	1	888.00	0	0.00	888.00	1	1,970	0.05%
2021/09/10	2	893.00	3	910.00	920.00	-1	2,004	-0.05%
2021/09/08	3	887.00	4	863.00	865.00	-1	2,048	-0.05%
2021/09/07	2	880.00	2	878.00	873.00	0	2,047	0.00%
2021/09/06	1	909.79	1.1	890.67	901.00	0	2,027	0.00%
2021/09/01	0	0.00	2	867.50	867.00	-2	2,013	-0.10%
2021/08/31	0	0.00	1	855.00	870.00	-1	2,052	-0.05%
2021/08/30	6	877.00	3	874.00	873.00	3	2,052	0.15%
2021/08/27	0	0.00	2.2	852.30	849.00	-2.2	2,050	-0.11%
2021/08/26	0	0.00	1	846.00	821.00	-1	2,048	-0.05%
2021/08/25	3	810.00	3	822.00	855.00	0	2,000	0.00%
2021/08/17	1	756.00	0	0.00	750.00	1	2,165	0.05%
2021/08/16	2	790.00	2	791.00	790.00	0	2,160	0.00%
2021/08/13	1	791.00	0	0.00	768.00	1	2,158	0.05%
2021/08/11	0.1	807.67	0	0.00	799.00	0.1	2,137	0.00%
2021/08/10	0	840.50	0	0.00	829.00	0	2,174	0.00%
2021/08/09	0	853.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	0	867.00	0	0.00	863.00	0	2,294	0.00%
2021/08/05	1	889.00	1	889.00	890.00	0	2,368	0.00%
2021/08/04	4	886.00	3	903.00	893.00	1	2,485	0.04%
2021/07/30	0	857.33	0	0.00	847.00	0	2,711	0.00%
2021/07/22	0	0.00	1	889.00	875.00	-1	3,027	-0.03%
2021/07/21	1.1	879.30	0.1	884.00	872.00	1	3,049	0.03%
2021/07/20	0	881.00	1	900.00	877.00	-1	3,076	-0.03%
2021/07/19	0	887.00	0	0.00	891.00	0	3,111	0.00%
2021/07/14	2	924.00	2	917.00	915.00	0	3,378	0.00%
2021/07/12	0	0.00	2	907.00	901.00	-2	3,404	-0.06%
2021/07/09	0	895.00	0	0.00	886.00	0	3,422	0.00%
2021/07/08	0	906.50	0	0.00	900.00	0	3,465	0.00%
2021/07/07	0	899.00	0	0.00	911.00	0	3,498	0.00%
2021/07/06	0	907.67	2	908.50	901.00	-2	3,549	-0.06%
2021/07/05	1	911.00	2	910.00	910.00	-1	3,617	-0.03%
2021/07/02	2	915.48	4	912.00	907.00	-2	3,751	-0.05%
2021/07/01	0	908.80	0	0.00	900.00	0	3,789	0.00%
2021/06/29	7	931.71	2.2	916.22	910.00	4.8	3,845	0.13%
2021/06/28	0	910.00	0	0.00	905.00	0	3,840	0.00%
2021/06/25	1.1	920.30	1	913.00	920.00	0.1	3,876	0.00%
2021/06/24	0	0.00	0.2	918.00	935.00	-0.2	3,904	-0.01%
2021/06/23	0	0.00	0	892.00	887.00	0	3,876	0.00%
2021/06/18	0	0.00	0.1	899.00	883.00	-0.1	3,902	0.00%
2021/06/17	2	874.00	3	885.00	885.00	-1	3,891	-0.03%
2021/06/11	0.1	863.00	0	0.00	857.00	0.1	4,043	0.00%
2021/06/10	0	0.00	0.1	873.00	868.00	-0.1	4,123	0.00%
2021/06/08	5	875.97	5.1	878.27	862.00	-0.1	4,159	0.00%
2021/06/07	2.1	853.06	1	856.00	852.00	1.1	4,184	0.03%
2021/06/04	2	853.00	2	854.00	852.00	0	4,235	0.00%
2021/06/02	0	0.00	0	830.00	816.00	0	4,317	0.00%
2021/06/01	0	0.00	2	844.50	838.00	-2	4,418	-0.05%
2021/05/26	5	803.17	3	803.33	805.00	2	4,624	0.04%
2021/05/25	0	754.00	1	800.00	805.00	-1	4,654	-0.02%
2021/05/24	0.1	751.00	1	754.00	743.00	-1	4,717	-0.02%
2021/05/21	0	0.00	1	750.00	760.00	-1	4,807	-0.02%
2021/05/20	2	746.00	0	0.00	742.00	2	4,908	0.04%
2021/05/19	1	753.91	0	0.00	752.00	1	4,972	0.02%
2021/05/18	4	752.50	4	758.50	754.00	0	5,021	0.00%
2021/05/17	5	726.61	7	731.00	738.00	-2	5,010	-0.04%
2021/05/14	0	0.00	2	727.50	715.00	-2	4,974	-0.04%
2021/05/13	0	0.00	5.2	662.96	689.00	-5.2	4,943	-0.11%
2021/05/12	4	643.00	5	640.80	650.00	-1	4,882	-0.02%
2021/05/11	2.2	673.52	5	679.40	676.00	-2.8	4,810	-0.06%
2021/05/10	1.1	738.95	1	711.00	711.00	0.1	4,760	0.00%
2021/05/07	5.1	759.72	1	766.00	766.00	4.1	4,737	0.09%
2021/05/06	11.1	745.67	9.1	757.08	727.00	2	4,665	0.04%
2021/05/05	1.1	776.67	1	772.00	769.00	0.1	4,590	0.00%
2021/05/04	8	832.13	8.1	836.05	854.00	-0.1	4,524	0.00%
2021/05/03	2	842.00	2	847.12	840.00	0	4,615	0.00%
2021/04/28	2	857.50	1	853.00	853.00	1	4,728	0.02%
2021/04/27	1	861.00	1.1	854.18	864.00	-0.1	4,756	0.00%
2021/04/23	0.1	850.00	0.1	842.00	840.00	0.1	4,784	0.00%
2021/04/22	3.1	866.39	0.2	857.67	811.00	3	4,871	0.06%
2021/04/21	4.1	901.91	3.1	900.98	866.00	1	4,903	0.02%
2021/04/20	8.2	870.81	10.3	874.94	875.00	-2.1	4,868	-0.04%
2021/04/19	0	0.00	1	825.00	831.00	-1	4,775	-0.02%
2021/04/14	5.1	790.02	4	780.75	778.00	1.1	4,813	0.02%
2021/04/13	5	814.00	5	820.00	792.00	0	4,820	0.00%
2021/04/12	2.1	801.98	1.1	802.77	798.00	1	4,804	0.02%
2021/04/09	3.1	834.21	5.1	826.10	820.00	-2	4,817	-0.04%
2021/04/08	6.1	813.74	7.1	819.61	832.00	-1	4,804	-0.02%
2021/04/07	2.2	781.06	2	783.00	787.00	0.2	4,807	0.00%
2021/04/06	8	780.43	10	785.31	795.00	-2	4,897	-0.04%
2021/04/01	6	755.67	7.1	758.01	759.00	-1.1	4,860	-0.02%
2021/03/31	8.1	753.74	7	750.29	750.00	1.1	4,846	0.02%
2021/03/30	5.1	739.12	7	740.71	754.00	-1.9	4,839	-0.04%
2021/03/29	6	743.50	6.2	739.20	738.00	-0.2	4,899	0.00%
2021/03/26	2	717.50	0	0.00	721.00	2	4,978	0.04%
2021/03/25	4	716.75	4	716.50	716.00	0	4,978	0.00%
2021/03/24	2	728.95	1	726.00	730.00	1	4,997	0.02%
2021/03/23	0	0.00	1	717.00	717.00	-1	4,977	-0.02%
2021/03/22	0.1	720.00	0	0.00	717.00	0.1	4,979	0.00%
2021/03/19	1	720.00	0	0.00	719.00	1	4,946	0.02%
2021/03/18	5	752.40	2	741.00	740.00	3	4,913	0.06%
2021/03/17	1.1	745.19	2	770.00	743.00	-1	4,885	-0.02%
2021/03/16	2	770.00	1	769.00	770.00	1	4,819	0.02%
2021/03/15	3	747.67	2	744.00	744.00	1	4,774	0.02%
2021/03/12	4	743.99	4	743.99	735.00	0	4,743	0.00%
2021/03/11	0	739.00	4.1	718.23	740.00	-4	4,726	-0.09%
2021/03/10	2	704.00	0	0.00	704.00	2	4,679	0.04%
2021/03/09	0.1	685.00	0	0.00	685.00	0.1	4,765	0.00%
2021/03/08	0	716.00	1	724.00	705.00	-1	4,902	-0.02%
2021/03/05	5	706.67	4	719.05	716.00	1	5,076	0.02%
2021/03/03	0.1	721.76	0	0.00	723.00	0.1	4,969	0.00%
2021/03/02	0.1	747.71	0	0.00	740.00	0.1	4,966	0.00%
2021/02/26	1.1	748.37	2	751.50	740.00	-0.9	4,962	-0.02%
2021/02/25	1	792.54	1	774.00	771.00	0	4,997	0.00%
2021/02/24	7	814.57	9.3	809.51	754.00	-2.3	5,016	-0.05%
2021/02/23	13.1	784.37	11	780.91	779.00	2.1	4,853	0.04%
2021/02/22	4	758.02	16.1	762.05	782.00	-12.1	4,760	-0.25%
2021/02/19	4	711.75	5	712.00	711.00	-1	4,653	-0.02%
2021/02/18	2	711.00	0	704.00	707.00	2	4,621	0.04%
2021/02/17	4.5	685.44	1	682.00	697.00	3.5	4,559	0.08%
2021/02/05	1.1	649.68	1	637.00	634.00	0.1	4,501	0.00%
2021/02/04	1	647.89	2	637.50	651.00	-1	4,469	-0.02%
2021/02/03	10.1	672.96	12	663.08	653.00	-2	4,441	-0.04%
2021/02/02	8	666.00	9	670.44	674.00	-1	4,422	-0.02%
2021/02/01	1	639.00	6	647.83	649.00	-5	4,392	-0.11%
2021/01/29	2	627.50	1	633.00	620.00	1	4,369	0.02%
2021/01/28	1	658.02	1	660.00	656.00	0	4,365	0.00%
2021/01/27	2	683.00	3	683.33	680.00	-1	4,417	-0.02%
2021/01/26	1	695.00	1	698.00	673.00	0	4,405	0.00%
2021/01/25	8	717.00	1	690.00	690.00	7	4,343	0.16%
2021/01/22	0	0.00	1	710.00	716.00	-1	4,205	-0.02%
2021/01/21	0.1	657.00	0	0.00	651.00	0.1	4,093	0.00%
2021/01/20	1	648.00	1	648.00	654.00	0	4,065	0.00%
2021/01/19	0	0.00	0	674.00	666.00	0	4,048	0.00%
2021/01/18	3	664.33	3	657.08	657.00	0	4,016	0.00%
2021/01/15	3.1	665.05	3	671.33	662.00	0.1	3,976	0.00%
2021/01/14	3	716.33	2	742.00	700.00	1	3,929	0.03%
2021/01/12	3	730.33	1	728.00	715.00	2	3,860	0.05%
2021/01/11	7.1	738.79	12	746.83	740.00	-4.9	3,849	-0.13%
2021/01/08	6	727.33	3	727.33	729.00	3	3,866	0.08%
2021/01/07	2	711.00	1	712.00	714.00	1	3,933	0.03%
2021/01/06	4	713.75	1	713.00	713.00	3	3,922	0.08%
2021/01/05	0	708.00	0	0.00	709.00	0	3,867	0.00%
2021/01/04	4.1	713.90	1	720.00	720.00	3.1	3,868	0.08%
2020/12/31	1	727.00	1	719.00	708.00	0	3,810	0.00%
2020/12/30	11.2	735.59	6	735.17	725.00	5.2	3,761	0.14%
2020/12/29	12	679.25	25.2	685.21	704.00	-13.2	3,628	-0.36%
2020/12/28	4.2	653.79	2	660.00	651.00	2.2	3,492	0.06%
2020/12/25	0	0.00	2	653.00	655.00	-2	3,447	-0.06%
2020/12/24	0	0.00	1	637.00	637.00	-1	3,423	-0.03%
2020/12/23	9	657.78	11	657.55	647.00	-2	3,414	-0.06%
2020/12/22	7	653.43	4.1	649.26	639.00	2.9	3,342	0.09%
2020/12/21	0	615.00	0	0.00	611.00	0	3,252	0.00%
2020/12/17	0	0.00	3	622.00	625.00	-3	3,261	-0.09%
2020/12/16	4	632.75	5	629.40	631.00	-1	3,260	-0.03%
2020/12/15	0	611.00	0	0.00	613.00	0	3,240	0.00%
2020/12/14	0	0.00	2.5	623.51	622.00	-2.5	3,242	-0.08%
2020/12/10	1	631.00	2	635.00	630.00	-1	3,261	-0.03%
2020/12/09	2	696.48	5	675.00	658.00	-3	3,231	-0.09%
2020/12/07	0	645.00	1	646.00	650.00	-1	3,187	-0.03%
2020/12/04	0.1	670.31	1	670.00	665.00	-0.9	3,162	-0.03%
2020/12/03	2.1	648.00	1	653.00	645.00	1.1	3,138	0.03%
2020/12/02	19.1	659.56	10	647.30	653.00	9.1	2,995	0.30%
2020/12/01	0	613.00	13.1	612.87	613.00	-13.1	2,805	-0.47%
2020/11/30	0	0.00	8	558.00	558.00	-8	2,582	-0.31%
2020/11/27	1.1	502.58	3	499.33	508.00	-1.9	2,554	-0.08%
2020/11/26	3.1	493.34	5	497.70	498.50	-1.9	2,537	-0.07%
2020/11/25	0	481.00	0.2	477.18	478.00	-0.1	2,475	-0.01%
2020/11/24	8	478.88	8	481.43	479.50	0	2,441	0.00%
2020/11/23	4.4	459.89	4	462.96	467.50	0.3	2,338	0.01%
2020/11/17	1	441.31	4	439.63	433.00	-3	2,233	-0.13%
2020/11/16	0	0.00	1	431.00	431.00	-1	2,282	-0.04%
2020/11/13	1	422.00	0	0.00	423.50	1	2,282	0.04%
2020/11/12	1	421.00	0	0.00	421.00	1	2,297	0.04%
2020/11/09	1	422.00	0	0.00	426.50	1	2,280	0.04%
2020/11/06	1	427.50	0	0.00	422.00	1	2,296	0.04%
2020/11/05	4	434.25	2	432.00	430.50	2	2,288	0.09%
2020/11/04	3	431.00	2	436.75	435.50	1	2,272	0.04%
2020/10/30	0	0.00	1	416.50	415.00	-1	2,317	-0.04%
2020/10/29	1	414.50	1	415.50	415.50	0	2,362	0.00%
2020/10/28	1	422.50	2	422.25	421.00	-1	2,378	-0.04%
2020/10/26	2	419.00	1	415.50	415.50	1	2,420	0.04%
2020/10/22	1	430.00	3	427.67	424.00	-2	2,691	-0.07%
2020/10/20	1	419.50	0	0.00	419.00	1	2,762	0.04%
2020/10/19	2	415.75	1	416.50	414.50	1	2,766	0.04%
2020/10/16	5	418.10	9	413.89	413.00	-4	2,844	-0.14%
2020/10/15	6	411.50	3	411.00	417.50	3	2,863	0.10%
2020/10/14	3	397.33	1	398.00	398.00	2	2,770	0.07%
2020/10/12	2	391.00	2	393.00	389.50	0	2,879	0.00%
2020/10/07	3	395.17	2	395.50	393.50	1	2,976	0.03%
2020/10/06	0	0.00	2	391.75	393.00	-2	3,021	-0.07%
2020/09/30	0	0.00	1	380.00	384.00	-1	3,178	-0.03%
2020/09/29	1	379.50	1	376.50	380.00	0	3,217	0.00%
2020/09/28	2	370.00	4	372.75	376.00	-2	3,278	-0.06%
2020/09/25	1	365.50	0	0.00	366.00	1	3,349	0.03%
2020/09/24	1	374.00	0	0.00	373.00	1	3,363	0.03%
2020/09/23	0	0.00	1	383.00	382.00	-1	3,376	-0.03%
2020/09/17	1	407.50	0	0.00	407.00	1	3,427	0.03%
2020/09/16	1	403.00	1	406.00	406.00	0	3,494	0.00%
2020/09/10	1	394.00	3	394.17	394.50	-2	3,611	-0.06%
2020/09/07	2	398.00	4	393.25	392.50	-2	3,695	-0.05%
2020/09/04	2	391.00	2	397.50	397.50	0	3,745	0.00%
2020/09/03	2	393.50	2	396.25	394.50	0	3,754	0.00%
2020/09/01	6	393.08	2	390.00	393.50	4	4,020	0.10%
2020/08/31	4	398.50	1	394.00	394.00	3	4,066	0.07%
2020/08/28	1	392.50	2	392.00	395.00	-1	4,094	-0.02%
2020/08/27	3	400.83	3	398.67	399.00	0	4,123	0.00%
2020/08/25	0	0.00	16	389.97	388.50	-16	4,196	-0.38%
2020/08/21	0	0.00	5	390.00	390.50	-5	4,232	-0.12%
2020/08/20	10	368.80	10	367.55	379.50	0	4,224	0.00%
2020/08/19	1	410.00	2	402.00	399.00	-1	4,154	-0.02%
2020/08/17	9	411.94	1	413.00	413.00	8	4,221	0.19%
2020/08/14	2	409.00	2	411.25	412.00	0	4,240	0.00%
2020/08/13	0	0.00	3	409.67	409.00	-3	4,264	-0.07%
2020/08/12	0	0.00	1	410.50	409.00	-1	4,273	-0.02%
2020/08/11	2	414.00	3	415.50	415.50	-1	4,280	-0.02%
2020/08/10	12	415.63	0	0.00	412.50	12	4,302	0.28%
2020/08/07	6	424.83	1	424.00	420.50	5	4,324	0.12%
2020/08/06	1	431.00	1	430.00	430.00	0	4,316	0.00%
2020/08/05	2	436.50	3	431.67	425.50	-1	4,355	-0.02%
2020/08/04	2	416.00	3	414.67	428.00	-1	4,305	-0.02%
2020/08/03	8	418.31	4	413.75	413.50	4	4,341	0.09%
2020/07/31	2	425.50	0	0.00	421.50	2	4,360	0.05%
2020/07/30	3	429.83	4	429.75	428.00	-1	4,473	-0.02%
2020/07/29	1	428.00	1	430.00	428.00	0	4,587	0.00%
2020/07/28	6	429.25	6	430.50	425.50	0	4,602	0.00%
2020/07/27	1	418.00	1	418.50	418.00	0	4,546	0.00%
2020/07/24	0	0.00	1	411.50	408.00	-1	4,543	-0.02%
2020/07/23	4	415.25	4	416.50	415.00	0	4,553	0.00%
2020/07/22	7	419.00	6	418.33	420.00	1	4,573	0.02%
2020/07/21	9	409.78	8	408.88	409.50	1	4,560	0.02%
2020/07/20	2	389.00	2	394.50	394.50	0	4,516	0.00%
2020/07/17	0	0.00	1	388.00	387.00	-1	4,499	-0.02%
2020/07/16	4	400.50	2	393.00	391.50	2	4,543	0.04%
2020/07/15	0	0.00	2	428.25	426.00	-2	4,482	-0.04%
2020/07/14	1	430.00	1	430.00	430.00	0	4,503	0.00%
2020/07/13	2	433.25	3	430.50	436.00	-1	4,493	-0.02%
2020/07/10	1	425.50	5	426.40	423.00	-4	4,516	-0.09%
2020/07/09	3	436.17	1	438.50	433.50	2	4,514	0.04%
2020/07/08	1	429.00	0	0.00	427.00	1	4,447	0.02%
2020/07/07	0	0.00	1	425.50	425.00	-1	4,443	-0.02%
2020/07/06	11	420.05	12	426.54	428.00	-1	4,503	-0.02%
2020/07/03	1	412.00	0	0.00	410.50	1	4,519	0.02%
2020/07/02	1	411.50	1	411.00	412.00	0	4,596	0.00%
2020/07/01	1	410.00	1	407.50	410.00	0	4,633	0.00%
2020/06/30	1	401.00	1	401.50	403.00	0	4,656	0.00%
2020/06/24	5	410.50	10	408.65	406.50	-5	4,710	-0.11%
2020/06/23	6	408.92	1	403.50	405.50	5	4,763	0.10%
2020/06/22	2	402.00	3	402.50	403.00	-1	4,786	-0.02%
2020/06/19	1	402.00	1	401.00	402.50	0	4,875	0.00%
2020/06/17	2	391.00	0	0.00	387.50	2	4,976	0.04%
2020/06/15	0	0.00	1	385.00	381.00	-1	5,268	-0.02%
2020/06/12	2	382.75	17	377.09	383.50	-15	5,373	-0.28%
2020/06/11	15	394.43	2	388.50	388.50	13	5,456	0.24%
2020/06/10	0	0.00	1	400.50	401.50	-1	5,499	-0.02%
2020/06/09	3	399.33	4	399.13	398.00	-1	5,716	-0.02%
2020/06/08	2	404.25	14	401.64	401.00	-12	5,774	-0.21%
2020/06/05	1	385.00	4	381.88	383.50	-3	5,697	-0.05%
2020/06/04	0	0.00	1	380.50	378.00	-1	5,738	-0.02%
2020/06/03	2	382.00	2	380.75	378.00	0	5,814	0.00%
2020/06/02	11	377.36	1	380.00	377.00	10	5,815	0.17%
2020/06/01	3	365.00	5	365.50	366.00	-2	5,800	-0.03%
2020/05/27	2	365.50	3	362.50	361.50	-1	5,925	-0.02%
2020/05/26	2	366.00	0	0.00	364.00	2	6,004	0.03%
2020/05/25	1	356.50	3	358.83	365.00	-2	6,148	-0.03%
2020/05/22	2	374.50	4	365.25	365.00	-2	6,173	-0.03%
2020/05/21	2	372.00	3	375.00	375.00	-1	6,225	-0.02%
2020/05/20	3	373.83	0	0.00	368.50	3	6,274	0.05%
2020/05/19	1	374.00	1	377.00	373.00	0	6,329	0.00%
2020/05/18	1	368.00	2	372.50	368.00	-1	6,433	-0.02%
2020/05/15	6	371.50	5	370.20	370.00	1	6,485	0.02%
2020/05/14	0	0.00	1	381.00	372.50	-1	6,560	-0.02%
2020/05/13	1	383.00	0	0.00	383.00	1	6,654	0.02%
2020/05/12	3	389.50	0	0.00	382.50	3	6,665	0.05%
2020/05/11	0	0.00	4	384.25	386.00	-4	6,641	-0.06%
2020/05/08	6	385.25	14	386.71	381.00	-8	6,642	-0.12%
2020/05/07	3	383.67	2	381.50	381.00	1	6,617	0.02%
2020/05/06	13	382.92	7	383.71	382.00	6	6,631	0.09%
2020/05/05	9	387.56	2	391.00	391.50	7	6,595	0.11%
2020/05/04	9	377.44	9	376.22	380.50	0	6,582	0.00%
2020/04/30	5	379.60	4	383.25	385.00	1	6,630	0.02%
2020/04/29	9	372.94	4	368.63	368.00	5	6,583	0.08%
2020/04/28	6	369.33	3	368.67	371.00	3	6,593	0.05%
2020/04/27	7	363.64	3	364.67	364.50	4	6,670	0.06%
2020/04/24	1	361.00	0	0.00	360.00	1	6,663	0.02%
2020/04/23	1	372.00	1	374.50	371.00	0	6,677	0.00%
2020/04/22	1	373.50	0	373.00	372.00	1	6,738	0.01%
2020/04/21	11	384.09	27	377.35	370.00	-16	6,929	-0.23%
2020/04/20	1	382.00	1	379.00	379.50	0	6,997	0.00%
2020/04/17	9	382.00	4	380.00	379.50	5	7,046	0.07%
2020/04/16	3	377.50	0	0.00	375.50	3	7,000	0.04%
2020/04/15	1	376.00	2	376.50	378.50	-1	7,011	-0.01%
2020/04/14	0	0.00	1	372.00	372.50	-1	6,994	-0.01%
2020/04/13	3	366.83	8	365.94	363.00	-5	7,004	-0.07%
2020/04/10	2	368.50	4	366.63	369.00	-2	7,012	-0.03%
2020/04/09	2	370.50	1	379.50	367.00	1	7,127	0.01%
2020/04/08	3	365.17	4	360.88	374.00	-1	7,101	-0.01%
2020/04/07	2	359.50	3	360.00	359.50	-1	7,041	-0.01%
2020/03/27	2	360.50	0	0.00	344.00	2	6,900	0.03%
2020/03/26	0	0.00	2	345.75	351.50	-2	6,814	-0.03%
2020/03/25	16	345.06	8	342.13	342.00	8	6,754	0.12%
2020/03/24	3	343.00	1	335.50	334.50	2	6,678	0.03%
2020/03/23	2	331.00	4	324.00	321.00	-2	6,657	-0.03%
2020/03/20	16	341.91	4	334.13	342.50	12	6,615	0.18%
2020/03/19	13	311.00	8	311.13	311.50	5	6,575	0.08%
2020/03/18	8	328.56	8	327.13	319.00	0	6,404	0.00%
2020/03/17	2	309.50	9	314.39	318.00	-7	6,347	-0.11%
2020/03/16	3	342.17	3	348.17	322.00	0	6,253	0.00%
2020/03/13	11	344.41	9	348.22	354.00	2	6,193	0.03%
2020/03/12	4	355.50	2	356.00	368.00	2	5,981	0.03%
2020/03/11	2	375.00	1	375.50	372.00	1	5,906	0.02%
2020/03/10	2	372.25	2	377.00	379.00	0	5,946	0.00%
2020/03/09	8	390.13	1	389.50	377.00	7	5,940	0.12%
2020/03/06	1	408.00	0	0.00	407.00	1	5,841	0.02%
2020/03/05	1	420.50	3	420.67	420.00	-2	5,826	-0.03%
2020/03/04	3	415.67	2	410.00	410.00	1	5,790	0.02%
2020/03/03	2	420.50	1	417.00	417.00	1	5,765	0.02%
2020/03/02	0	0.00	3	414.17	411.00	-3	5,732	-0.05%
2020/02/27	9	415.11	4	417.75	409.50	5	5,656	0.09%
2020/02/26	15	441.80	12	427.38	427.00	3	5,567	0.05%
2020/02/25	10	448.50	12	450.92	451.00	-2	5,423	-0.04%
2020/02/24	12	454.00	11	454.91	455.00	1	5,417	0.02%
2020/02/21	0	0.00	1	453.50	459.50	-1	5,379	-0.02%
2020/02/20	5	457.00	7	456.00	456.00	-2	5,359	-0.04%
2020/02/19	0	0.00	1	454.00	454.00	-1	5,293	-0.02%
2020/02/17	3	453.67	2	449.00	449.50	1	5,121	0.02%
2020/02/14	4	435.38	5	445.90	447.50	-1	5,047	-0.02%
2020/02/13	3	431.17	2	425.50	425.50	1	4,946	0.02%
2020/02/12	3	424.83	2	427.25	429.00	1	5,020	0.02%
2020/02/11	3	420.17	3	422.33	423.00	0	5,172	0.00%
2020/02/10	6	412.25	1	414.50	414.50	5	5,237	0.10%
2020/02/07	1	419.50	0	0.00	418.00	1	5,335	0.02%
2020/02/06	1	428.50	4	430.38	428.00	-3	5,509	-0.05%
2020/02/05	4	431.00	7	432.57	431.50	-3	5,438	-0.06%
2020/02/04	8	419.25	4	430.25	430.00	4	5,368	0.07%
2020/02/03	10	398.35	11	412.68	418.00	-1	5,338	-0.02%
2020/01/31	5	395.20	20	395.93	400.00	-15	5,282	-0.28%
2020/01/30	3	390.33	2	384.50	386.00	1	5,304	0.02%
2020/01/20	0	0.00	1	423.00	420.00	-1	5,222	-0.02%
2020/01/17	3	425.33	5	424.30	422.00	-2	5,236	-0.04%
2020/01/16	2	415.50	6	416.75	425.00	-4	5,194	-0.08%
2020/01/15	2	420.00	7	419.64	417.00	-5	5,209	-0.10%
2020/01/14	3	403.50	6	407.67	410.00	-3	5,117	-0.06%
2020/01/13	3	382.00	1	387.00	396.00	2	5,176	0.04%
2020/01/10	0	0.00	1	379.50	379.00	-1	5,222	-0.02%
2020/01/09	0	0.00	4	380.00	379.50	-4	5,237	-0.08%
2020/01/08	4	372.88	0	0.00	372.00	4	5,309	0.08%
2020/01/07	4	377.63	0	0.00	375.00	4	5,519	0.07%
2020/01/06	2	386.75	2	387.25	385.00	0	5,665	0.00%
2020/01/03	6	402.25	15	401.13	394.50	-9	5,679	-0.16%
2020/01/02	6	394.50	7	396.00	399.00	-1	5,578	-0.02%
2019/12/31	0	0.00	2	385.25	382.50	-2	5,508	-0.04%
2019/12/30	5	389.80	2	389.50	388.00	3	5,516	0.05%
2019/12/27	2	389.00	1	390.00	387.50	1	5,587	0.02%
2019/12/26	1	390.00	0.1	386.50	386.50	0.9	5,625	0.02%
2019/12/25	0	0.00	1	390.00	388.00	-1	5,680	-0.02%
2019/12/23	0	0.00	3	374.33	376.50	-3	5,628	-0.05%
2019/12/20	1	373.50	0	0.00	372.00	1	5,644	0.02%
2019/12/19	3	373.83	0	0.00	372.50	3	5,667	0.05%
2019/12/18	1	386.00	4.1	384.39	380.00	-3.1	5,653	-0.05%
2019/12/17	7	380.57	3	379.50	379.00	4	5,595	0.07%
2019/12/16	10	379.05	5	379.40	379.50	5	5,638	0.09%
2019/12/13	5	372.80	10	372.00	370.00	-5	5,588	-0.09%
2019/12/12	7	372.00	7	368.36	367.50	0	5,572	0.00%
2019/12/11	6	364.92	10	364.60	364.50	-4	5,508	-0.07%
2019/12/10	10	362.20	1	361.50	364.00	9	5,490	0.16%
2019/12/09	9	361.61	9.3	361.72	361.50	-0.3	5,467	-0.01%
2019/12/06	4.1	362.15	7	360.64	363.00	-2.9	5,465	-0.05%
2019/12/05	1	360.00	2	359.75	360.00	-1	5,424	-0.02%
2019/12/04	1	350.50	1	346.50	351.00	0	5,334	0.00%
2019/12/03	2	339.00	2	341.00	341.00	0	5,302	0.00%
2019/12/02	3	335.17	2	335.50	341.50	1	5,301	0.02%
2019/11/29	1	334.50	0	0.00	331.00	1	5,290	0.02%
2019/11/27	1	341.00	1	341.50	341.00	0	5,343	0.00%
2019/11/26	1	342.00	1	341.00	341.00	0	5,353	0.00%
2019/11/25	1	337.00	2	338.75	337.50	-1	5,363	-0.02%
2019/11/22	9	339.33	8	335.50	335.50	1	5,393	0.02%
2019/11/21	17	332.56	17	337.50	337.50	0	5,429	0.00%
2019/11/20	2	334.00	1	335.00	333.50	1	5,377	0.02%
2019/11/14	2	347.00	2	345.50	345.50	0	5,550	0.00%
2019/11/13	1	345.00	0	0.00	349.00	1	5,600	0.02%
2019/11/12	1	349.00	1	344.50	350.00	0	5,628	0.00%
2019/11/11	7	348.00	3	347.67	342.00	4	5,664	0.07%
2019/11/08	7	369.36	11	363.32	363.00	-4	5,592	-0.07%
2019/11/07	0	0.00	3	378.00	379.50	-3	5,462	-0.05%
2019/11/06	0	0.00	3.5	387.14	384.00	-3.5	5,542	-0.06%
2019/11/05	2.5	379.50	2	381.50	385.50	0.5	5,583	0.01%
2019/11/04	10	369.50	9	367.89	366.50	1	5,416	0.02%
2019/11/01	2	364.50	2	370.00	370.00	0	5,408	0.00%
2019/10/31	15	369.10	16	365.63	365.00	-1	5,431	-0.02%
2019/10/30	4	378.38	3	375.00	374.00	1	5,368	0.02%
2019/10/29	6	377.67	6	378.67	382.00	0	5,347	0.00%
2019/10/28	4	370.88	4	374.50	375.00	0	5,297	0.00%
2019/10/25	2	370.25	2	369.25	366.00	0	5,258	0.00%
2019/10/24	3	365.00	5	363.20	364.00	-2	5,220	-0.04%
2019/10/23	6	367.75	3	363.50	362.00	3	5,266	0.06%
2019/10/22	8	379.44	0	0.00	372.00	8	5,250	0.15%
2019/10/21	8	371.31	2	371.00	377.00	6	5,166	0.12%
2019/10/18	2	368.00	2	367.75	367.00	0	4,990	0.00%
2019/10/17	4	361.00	1	360.00	362.00	3	4,921	0.06%
2019/10/16	6	360.00	13	359.62	358.50	-7	4,923	-0.14%
2019/10/15	15	364.63	11	368.00	364.00	4	4,928	0.08%
2019/10/14	2	342.00	4.1	350.67	357.50	-2.1	4,754	-0.04%
2019/10/09	19	319.00	18	321.22	325.00	1	4,605	0.02%
2019/10/08	2	322.00	12	321.92	321.00	-10	4,591	-0.22%
2019/10/07	10	329.00	9	329.00	327.00	1	4,644	0.02%
2019/10/04	1	327.50	1	328.00	326.50	0	4,663	0.00%
2019/10/03	6	323.08	0	0.00	326.50	6	4,673	0.13%
2019/10/02	6	317.83	2	320.00	319.50	4	4,638	0.09%
2019/10/01	1	311.50	1	315.00	316.50	0	4,618	0.00%
2019/09/27	1	314.00	1	306.00	314.00	0	4,599	0.00%
2019/09/25	0	0.00	1	309.50	316.50	-1	4,620	-0.02%
2019/09/24	6	317.42	16	317.34	311.50	-10	4,682	-0.21%
2019/09/23	18	314.50	16	313.50	317.00	2	4,656	0.04%
2019/09/20	1	312.50	2	312.50	312.50	-1	4,714	-0.02%
2019/09/19	0	0.00	3	308.17	310.00	-3	4,742	-0.06%
2019/09/18	1	302.00	1	304.00	303.00	0	4,839	0.00%
2019/09/17	2	302.50	2	302.50	303.50	0	4,843	0.00%
2019/09/12	5	302.50	6	303.33	299.00	-1	4,935	-0.02%
2019/09/11	6	299.25	5	299.00	299.00	1	5,032	0.02%
2019/09/10	1	299.00	2	301.50	298.00	-1	5,058	-0.02%
2019/09/09	1	301.00	2	301.75	304.00	-1	5,097	-0.02%
2019/09/06	2	300.00	4	299.13	297.50	-2	5,095	-0.04%
2019/09/05	8	296.25	10	295.65	297.50	-2	5,094	-0.04%
2019/09/04	3	291.67	13	289.81	291.50	-10	5,146	-0.19%
2019/09/03	6	286.50	0	0.00	286.50	6	5,184	0.12%
2019/09/02	12	289.08	12	289.38	291.00	0	5,240	0.00%
2019/08/30	0	0.00	1	288.50	288.00	-1	5,289	-0.02%
2019/08/29	6	280.17	5	280.50	279.50	1	5,315	0.02%
2019/08/28	0	0.00	2	282.75	283.00	-2	5,345	-0.04%
2019/08/27	7	276.36	5	274.50	278.00	2	5,368	0.04%
2019/08/26	5	275.90	7	271.43	270.50	-2	5,418	-0.04%
2019/08/23	0	0.00	1	289.00	285.50	-1	5,427	-0.02%
2019/08/22	7	288.43	15	288.20	288.50	-8	5,504	-0.15%
2019/08/21	6	288.00	5	288.00	288.00	1	5,545	0.02%
2019/08/20	11	292.23	18	291.81	289.50	-7	5,568	-0.13%
2019/08/19	9	288.67	5	288.50	289.50	4	5,540	0.07%
2019/08/16	19	271.66	18	271.47	273.50	1	5,454	0.02%
2019/08/15	20	266.18	20	267.00	268.00	0	5,468	0.00%
2019/08/14	18	281.14	3	281.96	275.00	15	5,489	0.27%
2019/08/13	4	283.50	2	279.25	278.50	2	5,530	0.04%
2019/08/12	5	284.40	3	284.83	286.00	2	5,624	0.04%
2019/08/08	17	284.59	14	286.43	283.00	3	5,671	0.05%
2019/08/07	20	303.43	19	304.74	293.00	1	5,562	0.02%
2019/08/06	34	307.94	45	304.67	309.50	-11	5,473	-0.20%
2019/08/05	23	314.28	18	313.64	313.00	5	5,498	0.09%
2019/08/02	44	320.27	35	321.19	315.50	9	5,578	0.16%
2019/08/01	25	333.04	13	333.38	332.00	12	5,593	0.21%
2019/07/31	13	328.08	10	332.40	336.50	3	5,749	0.05%
2019/07/30	18	323.56	22	326.52	327.50	-4	5,758	-0.07%
2019/07/29	11	334.95	13	337.00	330.00	-2	5,747	-0.03%
2019/07/26	15	337.47	13	338.27	337.00	2	5,783	0.03%
2019/07/25	21	344.43	17	343.56	342.00	4	5,781	0.07%
2019/07/24	3	340.17	3	337.00	339.00	0	5,781	0.00%
2019/07/23	4	330.75	2	331.00	329.00	2	5,800	0.03%
2019/07/22	5	329.40	4	329.13	328.50	1	5,816	0.02%
2019/07/19	4	327.50	6	325.58	329.00	-2	5,869	-0.03%
2019/07/18	7	323.14	10	326.05	319.00	-3	5,891	-0.05%
2019/07/17	16.3	332.12	14	333.82	328.50	2.3	5,887	0.04%
2019/07/16	2	351.25	6	353.50	352.50	-4	5,870	-0.07%
2019/07/15	1	349.00	1	343.50	349.00	0	5,949	0.00%
2019/07/12	7	340.71	2	345.50	339.50	5	6,169	0.08%
2019/07/11	0	0.00	1	342.00	344.00	-1	6,224	-0.02%
2019/07/10	9	330.06	12	330.79	335.00	-3	6,222	-0.05%
2019/07/09	5	328.20	4.1	329.86	327.00	0.9	6,257	0.01%
2019/07/08	14.1	335.99	15	338.67	339.00	-0.9	6,348	-0.01%
2019/07/05	17	335.79	16	336.69	336.50	1	6,438	0.02%
2019/07/04	15	332.97	15	330.97	334.00	0	6,482	0.00%
2019/07/03	17	326.00	15	329.87	326.50	2	6,657	0.03%
2019/07/02	12	327.13	13	325.00	329.00	-1	6,696	-0.01%
2019/07/01	21	324.62	21	324.90	326.50	0	6,742	0.00%
2019/06/28	16	312.84	17	313.12	314.50	-1	6,806	-0.01%
2019/06/27	18	311.33	17	309.21	312.00	1	7,057	0.01%
2019/06/26	19	301.32	25	300.80	306.00	-6	7,025	-0.09%
2019/06/25	28	305.07	30	307.20	302.00	-2	7,102	-0.03%
2019/06/24	24	314.08	17	313.53	316.00	7	6,979	0.10%
2019/06/21	23	311.17	24	313.65	311.50	-1	6,975	-0.01%
2019/06/20	19	316.89	24	312.75	312.00	-5	6,985	-0.07%
2019/06/19	20	309.38	19	309.50	311.00	1	6,974	0.01%
2019/06/18	17	306.53	16	307.00	303.00	1	6,947	0.01%
2019/06/17	15	309.50	13	308.77	308.50	2	7,039	0.03%
2019/06/14	9	308.06	10	306.95	305.50	-1	7,043	-0.01%
2019/06/13	11	306.45	10	308.35	307.00	1	7,066	0.01%
2019/06/12	15	313.03	14	312.29	310.00	1	7,142	0.01%
2019/06/11	18	306.69	19	305.87	308.50	-1	7,154	-0.01%
2019/06/10	17	297.44	20	297.10	304.00	-3	7,170	-0.04%
2019/06/06	26	292.42	24	294.48	290.00	2	7,179	0.03%
2019/06/05	24	299.73	22	301.68	296.00	2	7,180	0.03%
2019/06/04	12	299.17	11	298.95	297.00	1	7,220	0.01%
2019/06/03	12	302.08	9	301.56	299.00	3	7,319	0.04%
2019/05/31	11	296.82	17	300.62	305.00	-6	7,381	-0.08%
2019/05/30	19	295.79	19	295.34	292.00	0	7,394	0.00%
2019/05/29	3	290.67	4	291.50	293.00	-1	7,504	-0.01%
2019/05/28	20	299.05	19	297.74	298.00	1	7,571	0.01%
2019/05/27	39	299.49	38	301.95	300.00	1	7,738	0.01%
2019/05/24	10	300.70	10	304.80	300.00	0	7,834	0.00%
2019/05/23	29	302.79	29	303.83	303.00	0	7,892	0.00%
2019/05/22	11	310.36	7	313.71	309.00	4	7,976	0.05%
2019/05/21	10	307.40	10	310.45	312.50	0	8,000	0.00%
2019/05/20	4	305.38	3	308.17	301.50	1	8,001	0.01%
2019/05/17	3	315.67	5	319.20	310.00	-2	8,077	-0.02%
2019/05/16	4	320.75	4	320.63	316.00	0	8,134	0.00%
2019/05/15	9	334.22	6	333.50	333.50	3	8,262	0.04%
2019/05/14	8	326.63	6	324.50	331.00	2	8,506	0.02%
2019/05/13	10	336.65	9	336.83	330.00	1	8,614	0.01%
2019/05/10	1	341.50	0.3	342.00	342.00	0.7	8,615	0.01%
2019/05/09	13	343.38	13.3	344.69	342.50	-0.3	8,626	0.00%
2019/05/08	12.6	351.40	11	353.68	345.00	1.6	8,658	0.02%
2019/05/07	8	344.06	7	343.50	348.00	1	8,684	0.01%
2019/05/06	6	340.42	7	342.71	338.00	-1	8,922	-0.01%
2019/05/03	17	349.94	15	349.40	350.50	2	8,966	0.02%
2019/05/02	5	338.50	5	338.30	344.00	0	9,028	0.00%
2019/04/30	6.1	332.59	7	328.00	337.00	-0.9	9,132	-0.01%
2019/04/29	21	337.55	21	339.31	332.00	0	9,224	0.00%
2019/04/26	7	352.71	5	355.00	350.00	2	9,414	0.02%
2019/04/25	14	344.51	15	349.27	357.00	-1	9,504	-0.01%
2019/04/24	17	355.06	18	358.11	351.50	-1	9,552	-0.01%
2019/04/23	13	351.12	14	349.21	351.00	-1	9,659	-0.01%
2019/04/22	7	353.43	1.1	351.91	350.00	5.9	9,811	0.06%
2019/04/19	17.1	357.92	20	359.05	360.00	-2.9	9,935	-0.03%
2019/04/18	15	357.37	13	360.69	346.00	2	10,022	0.02%
2019/04/17	11	346.50	11	344.73	345.00	0	9,944	0.00%
2019/04/16	1	340.00	4	337.50	339.00	-3	9,991	-0.03%
2019/04/15	15	333.03	15	331.43	335.00	0	10,134	0.00%
2019/04/12	12	328.88	11	329.05	324.50	1	10,345	0.01%
2019/04/11	30	341.58	34	342.78	335.00	-4	10,436	-0.04%
2019/04/10	23	345.17	19	345.97	345.00	4	10,425	0.04%
2019/04/09	8	351.63	2	353.00	350.50	6	10,552	0.06%
2019/04/08	2	340.50	3	339.33	340.00	-1	10,527	-0.01%
2019/04/03	9	327.17	10	328.35	330.50	-1	10,551	-0.01%
2019/04/02	12	330.46	12	329.00	326.00	0	10,601	0.00%
2019/04/01	22	318.23	27	318.09	324.00	-5	10,630	-0.05%
2019/03/29	14	301.11	14	300.71	303.00	0	10,399	0.00%
2019/03/28	5	302.20	8	303.94	298.50	-3	10,616	-0.03%
2019/03/27	20	297.73	23	298.78	294.50	-3	10,780	-0.03%
2019/03/26	1	298.50	2	301.50	299.50	-1	10,894	-0.01%
2019/03/25	16	296.50	6	295.92	297.00	10	11,040	0.09%
2019/03/22	5	307.90	5	310.50	306.00	0	11,121	0.00%
2019/03/21	5	309.60	6	315.17	308.00	-1	11,260	-0.01%
2019/03/20	16	315.81	23	317.93	313.50	-7	11,329	-0.06%
2019/03/19	13	309.04	10	308.10	308.50	3	11,396	0.03%
2019/03/18	8	304.56	2	305.00	304.00	6	11,462	0.05%
2019/03/15	20	302.95	20	300.48	304.00	0	11,610	0.00%
2019/03/14	18	301.97	17	300.68	293.50	1	11,695	0.01%
2019/03/13	20	304.38	23	303.09	300.50	-3	11,873	-0.03%
2019/03/12	27	310.28	29	314.17	303.50	-2	11,988	-0.02%
2019/03/11	15	311.50	12.7	312.00	309.50	2.3	12,113	0.02%
2019/03/08	12	302.71	13	304.77	311.00	-1	12,398	-0.01%
2019/03/07	13	314.92	16	313.56	306.50	-3	12,506	-0.02%
2019/03/06	18	326.39	19	325.92	325.00	-1	12,647	-0.01%
2019/03/05	26	319.13	19	321.63	320.00	7	12,957	0.05%
2019/03/04	17	336.24	14	332.32	325.50	3	13,150	0.02%
2019/02/27	39	331.58	48	331.56	335.00	-9	13,118	-0.07%
2019/02/26	33	342.21	32	341.23	332.00	1	13,125	0.01%
2019/02/25	32	332.19	30	333.43	331.00	2	13,139	0.02%
2019/02/22	19	341.39	18	344.28	337.50	1	13,254	0.01%
2019/02/21	28	342.89	29	344.55	340.00	-1	13,199	-0.01%
2019/02/20	19	353.82	17	353.76	352.00	2	13,176	0.02%
2019/02/19	6	348.75	2	350.50	348.00	4	13,351	0.03%
2019/02/18	27	359.39	27	359.74	354.00	0	13,400	0.00%
2019/02/15	12	348.50	12	349.25	355.00	0	13,390	0.00%
2019/02/14	28	343.23	29	344.48	353.00	-1	13,391	-0.01%
2019/02/13	5	330.40	12	334.17	345.00	-7	13,300	-0.05%
2019/02/12	12	311.33	15	311.97	315.50	-3	13,159	-0.02%
2019/02/11	2	297.00	2	293.50	292.00	0	13,198	0.00%
2019/01/30	0	0.00	5.5	289.09	290.00	-5.5	13,395	-0.04%
2019/01/29	1	279.00	0	0.00	282.50	1	13,435	0.01%
2019/01/28	6	295.17	5	294.00	288.00	1	13,513	0.01%
2019/01/25	12	280.71	17	282.91	290.00	-5	13,660	-0.04%
2019/01/24	2	267.00	2	268.50	264.00	0	13,485	0.00%
2019/01/23	10	264.30	9	264.94	266.00	1	13,405	0.01%
2019/01/22	7	267.36	8	268.75	269.00	-1	13,586	-0.01%
2019/01/21	8	264.56	7	266.14	266.50	1	13,651	0.01%
2019/01/18	7	262.36	4	263.13	263.00	3	13,694	0.02%
2019/01/17	7	272.00	8	274.88	272.00	-1	13,546	-0.01%
2019/01/16	3	272.50	3	271.33	273.50	0	13,588	0.00%
2019/01/15	7	269.14	13	269.62	271.50	-6	13,579	-0.04%
2019/01/14	10	277.60	11	274.14	265.50	-1	13,566	-0.01%
2019/01/11	1	284.00	5	290.30	287.50	-4	13,568	-0.03%
2019/01/10	7	287.50	2	287.00	292.00	5	13,508	0.04%
2019/01/09	3.2	282.12	3	276.50	277.00	0.2	13,467	0.00%
2019/01/08	6	270.25	4	270.88	271.50	2	13,496	0.01%
2019/01/07	0	0.00	2	269.00	273.00	-2	13,563	-0.01%
2019/01/04	20	248.85	18	245.78	256.00	2	13,583	0.01%
2019/01/03	15	266.73	15	265.20	252.50	0	13,569	0.00%
2019/01/02	0	0.00	1	284.50	273.00	-1	13,637	-0.01%
2018/12/28	5	286.10	5	285.20	280.50	0	13,785	0.00%
2018/12/27	8	282.81	11	279.23	290.00	-3	13,841	-0.02%
2018/12/26	12	270.21	5	277.00	264.00	7	13,798	0.05%
2018/12/25	8	275.56	8	276.25	275.50	0	13,869	0.00%
2018/12/24	3	285.17	3	286.50	290.00	0	13,824	0.00%
2018/12/22	1	291.50	0	0.00	295.00	1	13,767	0.01%
2018/12/21	19	288.00	16	289.63	298.00	3	13,950	0.02%
2018/12/20	11	303.68	10	306.95	294.00	1	13,820	0.01%
2018/12/19	9	318.67	5	316.90	313.50	4	13,677	0.03%
2018/12/18	7	322.07	6	321.83	317.50	1	13,885	0.01%
2018/12/17	5	312.70	6	316.67	324.00	-1	13,954	-0.01%
2018/12/14	9	313.44	6	315.92	315.00	3	13,977	0.02%
2018/12/13	3	327.17	4	327.50	328.00	-1	13,889	-0.01%
2018/12/12	11	327.23	13	326.88	330.00	-2	13,877	-0.01%
2018/12/11	6	323.33	10	320.15	315.50	-4	13,873	-0.03%
2018/12/10	6	311.17	5	309.40	316.50	1	13,931	0.01%
2018/12/07	6	327.33	5	324.40	323.50	1	13,904	0.01%
2018/12/06	17	326.62	7	331.21	319.50	10	13,948	0.07%
2018/12/05	10	350.35	9	351.72	346.00	1	13,847	0.01%
2018/12/04	4	363.50	7	362.36	361.50	-3	13,889	-0.02%
2018/12/03	49	383.66	43	383.02	375.00	6	13,917	0.04%
2018/11/30	4	361.63	8	360.38	366.00	-4	13,691	-0.03%
2018/11/29	20	358.63	22	357.50	356.00	-2	13,528	-0.01%
2018/11/28	4	340.25	10	341.95	344.50	-6	13,391	-0.04%
2018/11/27	2	315.50	3	320.00	334.00	-1	13,129	-0.01%
2018/11/26	4	305.25	4	302.13	304.00	0	12,935	0.00%
2018/11/23	5.1	299.68	6	301.08	295.00	-0.9	12,923	-0.01%
2018/11/22	4	306.00	2	306.00	299.50	2	12,835	0.02%
2018/11/21	16	303.44	19	308.26	312.00	-3	12,672	-0.02%
2018/11/20	6	294.50	3	295.83	295.50	3	12,488	0.02%
2018/11/19	6	293.00	6	291.67	296.00	0	12,557	0.00%
2018/11/16	9	300.72	9	304.72	292.00	0	12,504	0.00%
2018/11/15	3	298.83	2	297.75	302.00	1	12,368	0.01%
2018/11/14	5.2	296.02	5	297.40	294.00	0.2	12,369	0.00%
2018/11/13	3	287.33	1	288.00	294.50	2	12,439	0.02%
2018/11/12	9	296.61	13	295.62	297.00	-4	12,329	-0.03%
2018/11/09	8	293.44	6	293.67	294.00	2	12,298	0.02%
2018/11/08	11	302.91	16	305.25	292.50	-5	12,225	-0.04%
2018/11/07	6	289.67	9	291.94	296.50	-3	12,146	-0.02%
2018/11/06	4	283.38	3	288.83	278.00	1	11,990	0.01%
2018/11/05	28.1	290.93	34	290.26	299.00	-5.9	11,952	-0.05%
2018/11/02	16	283.16	30	285.10	287.00	-14	11,943	-0.12%
2018/11/01	4	267.88	5.2	268.36	270.00	-1.2	11,716	-0.01%
2018/10/31	9	245.50	10	245.50	245.50	-1	11,649	-0.01%
2018/10/30	9	220.06	7	222.43	223.50	2	11,666	0.02%
2018/10/29	2	206.00	15	205.97	220.50	-13	11,469	-0.11%
2018/10/26	20.1	204.45	15	209.90	200.50	5.1	11,380	0.04%
2018/10/25	9	218.56	4	215.50	214.50	5	11,212	0.04%
2018/10/24	10	243.55	6	241.25	238.00	4	11,080	0.04%
2018/10/23	4	248.88	2	251.25	245.50	2	10,927	0.02%
2018/10/22	7	250.64	10	245.55	257.00	-3	10,839	-0.03%
2018/10/19	8.1	249.26	6	250.42	246.50	2.1	10,748	0.02%
2018/10/18	7	270.00	3	267.00	265.00	4	10,581	0.04%
2018/10/17	15.2	267.63	13	266.42	269.50	2.2	10,438	0.02%
2018/10/16	30	272.63	34	262.93	258.50	-4	10,298	-0.04%
2018/10/15	15	259.00	20	259.75	262.50	-5	10,177	-0.05%
2018/10/12	12	256.88	5	255.40	260.00	7	10,046	0.07%
2018/10/11	7	245.57	11	247.36	246.50	-4	9,807	-0.04%
2018/10/09	5	262.20	5	254.20	267.00	0	9,571	0.00%
2018/10/08	9	263.89	6	267.33	253.00	3	9,293	0.03%
2018/10/05	3	288.00	5	283.80	275.00	-2	9,026	-0.02%
2018/10/04	9	308.72	6	309.25	304.50	3	8,783	0.03%
2018/10/03	13	316.35	6	329.75	312.50	7	8,652	0.08%
2018/10/02	7	335.71	6	334.25	333.50	1	8,538	0.01%
2018/10/01	7	336.21	9	337.00	339.00	-2	8,544	-0.02%
2018/09/28	8	325.69	8	329.06	336.50	0	8,532	0.00%
2018/09/27	6	331.50	4	338.25	320.00	2	8,366	0.02%
2018/09/26	10	343.40	8	342.31	344.00	2	8,331	0.02%
2018/09/25	9	340.61	15	346.87	348.50	-6	8,202	-0.07%
2018/09/21	2	326.50	3	323.67	331.50	-1	7,889	-0.01%
2018/09/20	7	298.50	11	299.59	301.50	-4	7,700	-0.05%
2018/09/19	9	298.83	9	296.83	291.50	0	7,583	0.00%
2018/09/18	8	293.31	9	296.06	291.50	-1	7,552	-0.01%
2018/09/17	15	310.70	12	310.67	306.00	3	7,493	0.04%
2018/09/14	3	297.17	5	305.10	314.00	-2	7,337	-0.03%
2018/09/13	16	293.69	12	294.42	285.50	4	7,191	0.06%
2018/09/12	16	301.47	14	301.21	294.00	2	7,042	0.03%
2018/09/11	6	307.08	8	314.50	314.50	-2	6,854	-0.03%
2018/09/10	4	309.88	5	313.40	301.00	-1	6,685	-0.01%
2018/09/07	16	347.88	9	352.56	334.00	7	6,490	0.11%
2018/09/06	8	360.88	8	360.63	364.50	0	6,290	0.00%
2018/09/05	5	356.60	4	358.13	352.00	1	6,239	0.02%
2018/09/04	9	350.94	8	348.81	354.00	1	6,213	0.02%
2018/09/03	7	365.64	1	370.50	355.00	6	6,117	0.10%
2018/08/31	8	392.81	2	392.50	392.00	6	6,010	0.10%
2018/08/30	7	405.14	8	408.88	405.50	-1	5,953	-0.02%
2018/08/29	6	387.50	2	386.25	394.00	4	5,874	0.07%
2018/08/28	5	387.60	5	387.00	384.00	0	5,878	0.00%
2018/08/27	6	381.92	7	384.50	389.00	-1	5,845	-0.02%
2018/08/24	6	371.42	3	374.33	368.00	3	5,848	0.05%
2018/08/23	2	381.25	4	385.00	387.50	-2	5,850	-0.03%
2018/08/22	4	384.50	1	393.00	382.00	3	5,934	0.05%
2018/08/21	4	376.25	4	384.25	393.00	0	5,884	0.00%
2018/08/20	6	366.75	4	365.00	366.00	2	5,792	0.03%
2018/08/17	2	409.50	4	399.00	393.50	-2	5,632	-0.04%
2018/08/16	6	401.75	3	400.83	409.50	3	5,620	0.05%
2018/08/15	3	406.33	1	401.00	399.50	2	5,601	0.04%
2018/08/14	1	421.00	2	417.25	419.00	-1	5,582	-0.02%
2018/08/13	3	415.33	1	426.00	404.50	2	5,472	0.04%
2018/08/10	1	437.00	4	447.38	449.00	-3	5,458	-0.05%
2018/08/09	12	453.79	8	444.06	438.00	4	5,486	0.07%
2018/08/08	12	483.29	8	489.94	464.50	4	5,522	0.07%
2018/08/06	3	484.50	3	486.17	485.50	0	5,681	0.00%
2018/08/03	8	463.25	7	464.93	475.00	1	5,806	0.02%
2018/08/02	4	469.13	4	468.88	479.00	0	5,715	0.00%
2018/07/31	1	524.00	1	524.00	517.00	0	5,673	0.00%
2018/07/30	1	516.00	1	518.00	523.00	0	5,675	0.00%
2018/07/27	0	0.00	2	528.50	541.00	-2	5,696	-0.04%
2018/07/26	5	535.00	5	534.40	536.00	0	5,742	0.00%
2018/07/23	1	498.00	0	0.00	498.00	1	5,649	0.02%
2018/07/20	4	540.00	4	541.00	511.00	0	5,609	0.00%
2018/07/19	0	0.00	1	518.00	534.00	-1	5,531	-0.02%
2018/07/18	1	501.00	3.5	503.29	504.00	-2.5	5,504	-0.05%
2018/07/17	4	506.00	2	513.50	500.00	2	5,495	0.04%
2018/07/16	0	0.00	1	517.00	520.00	-1	5,490	-0.02%
2018/07/13	1	512.00	1	520.00	512.00	0	5,569	0.00%
2018/07/12	1	510.00	1	520.00	510.00	0	5,587	0.00%
2018/07/11	5	509.60	3	512.67	514.00	2	5,616	0.04%
2018/07/10	3	522.33	3	521.67	521.00	0	5,676	0.00%
2018/07/09	11	507.45	11	511.36	513.00	0	5,778	0.00%
2018/07/06	5	469.20	5	467.90	493.50	0	5,705	0.00%
2018/07/05	4	457.00	4	462.00	449.00	0	5,618	0.00%
2018/07/04	9	468.22	8	469.81	455.00	1	5,605	0.02%
2018/07/03	3	485.00	2	486.00	485.50	1	5,552	0.02%
2018/07/02	5	496.60	5	497.70	482.00	0	5,554	0.00%
2018/06/29	3	506.00	3	507.00	507.00	0	5,526	0.00%
2018/06/28	2	526.50	2	524.00	505.00	0	5,486	0.00%
2018/06/27	9	507.89	11	513.00	528.00	-2	5,472	-0.04%
2018/06/26	5	503.00	4	505.50	501.00	1	5,420	0.02%
2018/06/25	5	488.70	5	487.60	490.50	0	5,367	0.00%
2018/06/22	5	498.40	5	501.00	492.00	0	5,387	0.00%
2018/06/21	1	514.00	1	518.00	514.00	0	5,355	0.00%
2018/06/20	7	489.71	7	490.86	491.50	0	5,376	0.00%
2018/06/19	3	517.67	2	518.00	505.00	1	5,417	0.02%
2018/06/15	1	517.00	1	517.00	519.00	0	5,434	0.00%
2018/06/14	1	521.00	3	521.00	529.00	-2	5,431	-0.04%
2018/06/13	7.1	522.86	4	530.50	516.00	3.1	5,460	0.06%
2018/06/12	1	560.00	2	561.50	546.00	-1	5,540	-0.02%
2018/06/11	3	554.00	2	553.50	551.00	1	5,489	0.02%
2018/06/08	2	537.50	1	540.00	542.00	1	5,448	0.02%
2018/06/07	3	565.00	2	560.00	554.00	1	5,420	0.02%
2018/06/06	2	570.50	3	568.00	567.00	-1	5,440	-0.02%
2018/06/05	2	567.50	1	566.00	560.00	1	5,434	0.02%
2018/06/04	11	570.91	11	572.64	564.00	0	5,369	0.00%
2018/06/01	7	581.00	6	588.33	571.00	1	5,380	0.02%
2018/05/31	1	635.00	2	630.50	593.00	-1	5,309	-0.02%
2018/05/30	2	605.50	2	596.50	621.00	0	5,183	0.00%
2018/05/29	7	584.14	12	584.75	584.00	-5	5,073	-0.10%
2018/05/28	5	576.80	5	583.00	575.00	0	5,012	0.00%
2018/05/25	11	560.55	11	550.09	568.00	0	4,972	0.00%
2018/05/24	14	534.79	14	535.43	544.00	0	4,904	0.00%
2018/05/23	9	542.33	3	545.67	538.00	6	4,852	0.12%
2018/05/22	3	556.00	5	554.80	542.00	-2	4,766	-0.04%
2018/05/21	2	560.50	1	559.00	561.00	1	4,740	0.02%
2018/05/18	8	557.88	8	559.13	561.00	0	4,711	0.00%
2018/05/17	11	564.55	12	566.08	560.00	-1	4,688	-0.02%
2018/05/16	8	615.38	6	604.17	580.00	2	4,606	0.04%
2018/05/15	5	588.20	6	577.67	580.00	-1	4,474	-0.02%
2018/05/14	3	551.00	3	579.67	583.00	0	4,405	0.00%
2018/05/11	2	521.50	3	528.67	530.00	-1	4,252	-0.02%
2018/05/10	3	500.50	3	502.00	500.00	0	4,107	0.00%
2018/05/09	4	509.50	3	508.00	500.00	1	4,106	0.02%
2018/05/08	7	497.21	7	497.29	497.00	0	4,061	0.00%
2018/05/07	3	480.67	3	480.67	490.50	0	4,035	0.00%
2018/05/04	8	482.38	8	492.44	474.00	0	4,039	0.00%
2018/05/03	2	498.00	2	500.00	491.00	0	4,058	0.00%
2018/05/02	8	488.94	6	489.08	492.50	2	4,034	0.05%
2018/04/30	11	482.86	11	484.77	483.00	0	4,050	0.00%
2018/04/27	10	484.85	10	485.25	488.00	0	4,112	0.00%
2018/04/26	0	0.00	1	490.00	477.50	-1	4,229	-0.02%
2018/04/25	0	0.00	1	478.00	475.50	-1	4,248	-0.02%
2018/04/24	2	481.50	1	516.00	475.00	1	4,281	0.02%
2018/04/23	0	0.00	2	509.00	508.00	-2	4,248	-0.05%
2018/04/20	5	503.20	5	514.80	508.00	0	4,268	0.00%
2018/04/19	3	539.67	1	546.00	523.00	2	4,248	0.05%
2018/04/17	6	508.83	7	510.57	505.00	-1	4,186	-0.02%
2018/04/16	2	498.00	3	507.00	519.00	-1	4,225	-0.02%
2018/04/13	14	489.89	19	492.34	493.00	-5	4,196	-0.12%
2018/04/11	7	469.07	7	466.21	465.00	0	4,120	0.00%
2018/04/10	1	469.50	0	0.00	458.50	1	4,164	0.02%
2018/04/09	5	466.70	6	467.67	472.00	-1	4,251	-0.02%
2018/04/03	6	454.92	6	455.67	464.00	0	4,209	0.00%
2018/04/02	8	445.31	8	451.25	449.50	0	4,213	0.00%
2018/03/31	11	458.64	10	463.85	455.00	1	4,237	0.02%
2018/03/30	19	469.18	19	469.03	470.00	0	4,282	0.00%
2018/03/29	11	468.82	11	468.86	463.50	0	4,333	0.00%
2018/03/28	11	463.59	16	465.94	464.00	-5	4,310	-0.12%
2018/03/27	5	468.30	6	467.75	472.00	-1	4,289	-0.02%
2018/03/26	7	448.43	7	446.57	452.00	0	4,301	0.00%
2018/03/23	8	449.56	6	451.00	443.50	2	4,316	0.05%
2018/03/22	4	473.00	5	472.20	469.00	-1	4,303	-0.02%
2018/03/21	18	463.36	16	465.34	459.50	2	4,226	0.05%
2018/03/20	0	0.00	2	454.75	458.00	-2	4,227	-0.05%
2018/03/19	17	468.97	17	460.03	449.50	0	4,232	0.00%
2018/03/16	5	449.50	12	455.08	460.00	-7	4,192	-0.17%
2018/03/15	14	442.21	14	441.18	443.00	0	4,104	0.00%
2018/03/14	22	441.55	21	440.71	441.50	1	4,184	0.02%
2018/03/13	3	446.00	1	444.50	443.00	2	4,320	0.05%
2018/03/12	0	0.00	1	447.00	440.00	-1	4,373	-0.02%
2018/03/08	3	429.67	3	428.17	425.50	0	4,415	0.00%
2018/03/07	6	424.00	7	423.36	422.50	-1	4,473	-0.02%
2018/03/06	6	412.33	6	416.33	417.00	0	4,507	0.00%
2018/03/05	1	405.50	1	405.50	402.00	0	4,602	0.00%
2018/03/02	5	411.20	5	414.70	409.00	0	4,618	0.00%
2018/03/01	8	419.19	11	419.09	421.50	-3	4,643	-0.06%
2018/02/27	2	420.50	2	420.75	426.00	0	4,686	0.00%
2018/02/23	17	425.68	17	422.97	420.00	0	4,754	0.00%
2018/02/22	6	423.67	3	420.00	424.00	3	4,884	0.06%
2018/02/21	7	425.64	0	0.00	421.00	7	5,035	0.14%
2018/02/12	2	406.25	2	407.50	405.50	0	5,021	0.00%
2018/02/09	6	389.83	6	391.50	402.00	0	5,047	0.00%
2018/02/08	1	435.00	0	0.00	415.00	1	5,024	0.02%
2018/02/07	0	0.00	1	433.00	433.00	-1	5,016	-0.02%
2018/02/06	4	402.38	3	397.17	394.00	1	5,086	0.02%
2018/02/05	1	432.00	0	0.00	437.00	1	5,229	0.02%
2018/02/02	5	443.90	4	444.38	445.00	1	5,378	0.02%
2018/02/01	5	452.50	3	453.33	451.00	2	5,463	0.04%
2018/01/31	8	440.50	8	440.75	446.00	0	5,546	0.00%
2018/01/30	2	444.25	2	447.75	440.50	0	5,568	0.00%
2018/01/26	2	449.00	2	457.75	438.00	0	5,604	0.00%
2018/01/25	4	463.13	4	465.00	452.50	0	5,576	0.00%
2018/01/24	6	469.67	6	469.75	468.50	0	5,552	0.00%
2018/01/23	8	476.44	8	476.13	467.50	0	5,557	0.00%
2018/01/22	9	467.56	9	473.39	479.00	0	5,541	0.00%
2018/01/19	10	442.90	10	442.70	442.00	0	5,490	0.00%
2018/01/18	5	441.60	5	442.60	439.00	0	5,512	0.00%
2018/01/17	1	427.50	2	427.00	427.50	-1	5,514	-0.02%
2018/01/16	1	442.00	1	433.00	433.00	0	5,546	0.00%
2018/01/15	6	430.25	6	432.08	432.00	0	5,556	0.00%
2018/01/12	1	428.00	1	429.50	433.00	0	5,644	0.00%
2018/01/11	4	420.25	3	420.67	431.50	1	5,738	0.02%
2018/01/10	7	438.36	7	439.21	417.00	0	5,738	0.00%
2018/01/09	3	442.00	6	444.58	445.50	-3	5,716	-0.05%
2018/01/08	6	435.00	6	435.25	435.00	0	5,727	0.00%
2018/01/05	10	439.25	10	440.05	433.50	0	5,733	0.00%
2018/01/04	11	427.41	13	429.46	430.00	-2	5,747	-0.03%
2018/01/03	5	418.10	8	424.13	429.00	-3	5,736	-0.05%
2018/01/02	3	398.67	3	399.00	399.00	0	5,672	0.00%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－2024/04/09

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

兆豐-竹北券商分點個股進出
兆豐-竹北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

兆豐-竹北 券商分點個股進出 兆豐-竹北 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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析