環球晶 (6488)-國票-九鼎券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
525
漲跌
▲21
漲幅
+4.17%
成交量
1,771張
產業
上櫃半導體類股
1299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－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/24	11	517.73	1	519.00	525.00	10	2,208	0.45%
2024/04/22	1	501.28	2	506.00	503.00	-1	2,215	-0.04%
2024/04/19	6	527.32	4	522.50	520.00	2	2,190	0.09%
2024/04/18	1	547.00	2	552.50	547.00	-1	2,135	-0.05%
2024/04/17	0.1	545.00	1	543.00	544.00	-0.9	2,128	-0.04%
2024/04/16	2.1	537.98	0	0.00	535.00	2.1	2,109	0.10%
2024/04/15	3	545.67	0	0.00	545.00	3	2,076	0.14%
2024/04/12	1	545.00	0	0.00	545.00	1	2,053	0.05%
2024/04/11	1	546.00	0	548.00	545.00	1	2,023	0.05%
2024/04/09	1.1	550.95	2	552.50	551.00	-1	2,031	-0.05%
2024/04/08	2	547.00	0	0.00	551.00	2	2,025	0.10%
2024/04/03	2.1	554.95	0	0.00	555.00	2.1	2,018	0.10%
2024/04/02	3.1	559.35	0	0.00	558.00	3.1	2,034	0.15%
2024/04/01	1	564.00	0	0.00	563.00	1	2,051	0.05%
2024/03/29	0	0.00	3.1	566.06	580.00	-3.1	2,023	-0.15%
2024/03/28	1.1	551.09	0	0.00	555.00	1.1	1,949	0.06%
2024/03/27	3.1	549.99	1	548.00	548.00	2.1	1,912	0.11%
2024/03/26	1.1	571.90	0	0.00	565.00	1.1	1,809	0.06%
2024/03/22	3	596.33	0	0.00	592.00	3	1,772	0.17%
2024/03/21	2	606.50	8	604.50	607.00	-6	1,757	-0.34%
2024/03/20	1	595.00	0	0.00	594.00	1	1,768	0.06%
2024/03/19	0.1	594.00	1	592.00	593.00	-0.9	1,744	-0.05%
2024/03/18	1	576.00	1	573.00	576.00	0	1,727	0.00%
2024/03/15	0.1	579.00	0	0.00	576.00	0.1	1,790	0.00%
2024/03/14	0.2	593.00	0	0.00	592.00	0.2	1,753	0.01%
2024/03/13	4	609.75	2	609.00	609.00	2	1,739	0.11%
2024/03/12	0	0.00	0.2	607.00	612.00	-0.2	1,717	-0.01%
2024/03/11	0	0.00	3	610.33	608.00	-3	1,713	-0.18%
2024/03/08	14	617.14	4	621.93	606.00	10	1,720	0.58%
2024/03/07	3	594.67	5.5	595.90	596.00	-2.4	1,631	-0.15%
2024/03/06	0	0.00	1	574.00	576.00	-1	1,599	-0.06%
2024/03/05	1.5	576.31	1	581.00	575.00	0.5	1,628	0.03%
2024/03/04	0.2	569.00	1	564.00	572.00	-0.8	1,665	-0.05%
2024/03/01	0.1	555.00	2	557.00	560.00	-1.9	1,729	-0.11%
2024/02/29	0.2	558.68	0	0.00	558.00	0.2	1,719	0.01%
2024/02/27	1.1	565.45	0	0.00	555.00	1.1	1,691	0.07%
2024/02/26	1	575.00	0	0.00	575.00	1	1,691	0.06%
2024/02/23	0	0.00	3	575.67	568.00	-3	1,688	-0.18%
2024/02/22	1	566.00	0	0.00	575.00	1	1,685	0.06%
2024/02/20	0	0.00	1.1	561.55	560.00	-1.1	1,680	-0.07%
2024/02/16	1	554.00	1	549.00	562.00	0	1,715	0.00%
2024/02/15	3.1	553.65	25	555.64	555.00	-21.9	1,696	-1.29%
2024/01/31	0.1	586.00	0	0.00	579.00	0.1	1,705	0.00%
2024/01/25	0	0.00	1	588.00	594.00	-1	1,813	-0.06%
2024/01/23	0	0.00	1	595.00	597.00	-1	1,844	-0.05%
2024/01/18	0	0.00	2	576.00	580.00	-2	1,820	-0.11%
2024/01/17	1	577.00	0	0.00	577.00	1	1,797	0.06%
2024/01/16	1	590.00	0	592.00	591.00	1	1,767	0.05%
2024/01/15	0	0.00	2	602.00	603.00	-2	1,751	-0.11%
2024/01/12	0.1	596.00	0	0.00	598.00	0.1	1,745	0.01%
2024/01/11	0.1	592.00	1	599.00	601.00	-0.9	1,737	-0.05%
2024/01/10	1	590.00	0.1	586.00	588.00	0.9	1,727	0.05%
2024/01/08	0	0.00	0.1	590.00	586.00	-0.1	1,727	-0.01%
2024/01/05	2	591.00	1.1	587.35	584.00	0.9	1,726	0.05%
2024/01/04	1	577.00	0	0.00	579.00	1	1,719	0.06%
2024/01/03	2.3	570.14	0.1	572.00	573.00	2.1	1,725	0.12%
2024/01/02	1.2	580.13	0	0.00	580.00	1.2	1,688	0.07%
2023/12/29	2	589.50	2	587.00	587.00	0	1,674	0.00%
2023/12/28	0.5	590.54	1	589.00	588.00	-0.5	1,668	-0.03%
2023/12/27	0.1	601.00	0	0.00	598.00	0.1	1,629	0.01%
2023/12/26	1	610.00	0	0.00	615.00	1	1,595	0.06%
2023/12/22	0.1	607.82	1	609.00	612.00	-0.9	1,587	-0.06%
2023/12/20	0	0.00	2	619.00	613.00	-2	1,570	-0.13%
2023/12/19	0	0.00	1	613.00	615.00	-1	1,553	-0.06%
2023/12/15	4	627.75	6	625.33	628.00	-2	1,520	-0.13%
2023/12/14	3	612.67	12	611.00	613.00	-9	1,461	-0.62%
2023/12/13	8	615.50	2	610.00	610.00	6	1,447	0.41%
2023/12/12	4	614.50	5	607.20	622.00	-1	1,439	-0.07%
2023/12/07	0	579.00	0	0.00	575.00	0	1,380	0.00%
2023/11/30	0	0.00	1	595.97	584.00	-1	1,291	-0.08%
2023/11/29	1	580.00	3.1	590.39	584.00	-2.1	1,259	-0.17%
2023/11/28	2	568.50	6.5	570.20	580.00	-4.5	1,217	-0.37%
2023/11/27	0.3	537.00	0	0.00	537.00	0.3	1,148	0.03%
2023/11/24	1.1	533.00	0	0.00	535.00	1.1	1,140	0.10%
2023/11/22	0.2	525.00	0	0.00	525.00	0.2	1,130	0.02%
2023/11/21	0	0.00	1	531.00	532.00	-1	1,120	-0.09%
2023/11/20	0	528.00	0	0.00	526.00	0	1,126	0.00%
2023/11/17	0.1	534.00	0	0.00	532.00	0.1	1,131	0.01%
2023/11/10	0.2	514.00	0	0.00	515.00	0.2	1,084	0.01%
2023/11/08	2	514.50	1	512.00	512.00	1	1,091	0.09%
2023/11/06	0	519.00	1	517.00	520.00	-1	1,042	-0.10%
2023/11/02	0	0.00	3	504.33	506.00	-3	1,005	-0.30%
2023/11/01	1	495.50	3	492.83	499.50	-2	989	-0.20%
2023/10/31	1	479.00	0	0.00	474.50	1	959	0.10%
2023/10/30	0	0.00	1	477.00	481.50	-1	998	-0.10%
2023/10/26	1	465.50	0	0.00	462.50	1	1,009	0.10%
2023/10/18	0	479.50	0	0.00	477.00	0	1,097	0.00%
2023/10/17	3	481.00	1	480.00	478.00	2	1,099	0.18%
2023/10/16	0	0.00	0.3	474.00	478.00	-0.3	1,122	-0.03%
2023/10/13	0	0.00	1	480.50	481.00	-1	1,171	-0.09%
2023/10/12	1	473.00	0	0.00	481.00	1	1,194	0.08%
2023/10/11	0	0.00	1	471.50	471.50	-1	1,224	-0.08%
2023/10/06	0	0.00	2.1	461.48	459.50	-2.1	1,239	-0.17%
2023/10/03	1	464.00	0	0.00	462.00	1	1,280	0.08%
2023/10/02	0.3	463.00	1	462.00	463.00	-0.7	1,292	-0.05%
2023/09/27	2.1	462.02	2	462.50	462.00	0.1	1,285	0.01%
2023/09/25	1	474.00	0	0.00	474.00	1	1,288	0.08%
2023/09/18	1	484.00	0	0.00	483.00	1	1,295	0.08%
2023/09/15	2	479.00	0	0.00	483.00	2	1,319	0.15%
2023/09/13	0	0.00	1	464.00	461.00	-1	1,287	-0.08%
2023/09/12	0	0.00	1	467.00	465.50	-1	1,286	-0.08%
2023/09/11	0	0.00	2	464.00	462.50	-2	1,286	-0.16%
2023/09/08	3	460.67	0	0.00	459.00	3	1,289	0.23%
2023/09/05	0	0.00	1	472.00	475.50	-1	1,307	-0.08%
2023/09/04	1	474.50	1	468.50	474.00	0	1,318	0.00%
2023/09/01	1	465.50	0	0.00	467.00	1	1,326	0.08%
2023/08/31	1	461.50	1	461.50	459.00	0	1,325	0.00%
2023/08/24	0	0.00	0	462.00	461.00	0	1,337	0.00%
2023/08/23	1	457.00	0	0.00	460.00	1	1,364	0.07%
2023/08/22	1	448.00	0	0.00	447.50	1	1,385	0.07%
2023/08/21	2	448.25	0	0.00	447.00	2	1,398	0.14%
2023/08/17	0	459.00	0	0.00	457.50	0	1,405	0.00%
2023/08/16	0	0.00	1	451.00	451.00	-1	1,404	-0.07%
2023/08/09	1	486.00	1	479.00	479.00	0	1,421	0.00%
2023/08/08	2	482.00	0	0.00	481.00	2	1,423	0.14%
2023/08/02	1	498.00	0	0.00	499.00	1	1,403	0.07%
2023/07/31	0	0.00	1	518.00	514.00	-1	1,359	-0.07%
2023/07/27	0	0.00	0.1	513.00	512.00	-0.1	1,391	-0.01%
2023/07/26	2	512.00	0	0.00	506.00	2	1,391	0.14%
2023/07/25	0	0.00	1	523.00	523.00	-1	1,383	-0.07%
2023/07/21	1	512.00	0	0.00	511.00	1	1,369	0.07%
2023/07/18	0	0.00	2	527.13	542.00	-2	1,334	-0.15%
2023/07/17	1	530.00	1	530.00	530.00	0	1,298	0.00%
2023/07/14	0	532.00	2.2	532.27	532.00	-2.2	1,315	-0.16%
2023/07/13	1	515.00	2	514.50	514.00	-1	1,286	-0.08%
2023/07/12	0	0.00	23	515.26	515.00	-23	1,264	-1.82%
2023/07/11	1	495.00	0	0.00	495.50	1	1,228	0.08%
2023/07/07	2	490.50	0	0.00	491.00	2	1,255	0.16%
2023/07/06	2	495.00	0	0.00	493.50	2	1,253	0.16%
2023/07/05	10	500.00	10	501.00	500.00	0	1,266	0.00%
2023/07/04	1	503.00	1	502.00	503.00	0	1,266	0.00%
2023/06/30	20	497.00	20	497.50	497.00	0	1,292	0.00%
2023/06/28	0	0.00	1	492.00	491.00	-1	1,313	-0.08%
2023/06/26	5.1	494.45	1.7	493.42	491.50	3.4	1,335	0.25%
2023/06/21	1.1	493.17	0	0.00	493.50	1.1	1,335	0.08%
2023/06/20	1	508.00	0	0.00	507.00	1	1,331	0.08%
2023/06/19	0.1	511.00	2	511.00	511.00	-2	1,367	-0.14%
2023/06/16	0.1	515.00	0	0.00	513.00	0.1	1,372	0.00%
2023/06/15	0	0.00	2	516.49	516.00	-2	1,368	-0.15%
2023/06/14	2	514.00	0.1	514.00	512.00	2	1,409	0.14%
2023/06/13	20	516.90	0	0.00	518.00	20	1,462	1.37%
2023/06/09	0.1	506.00	0	0.00	511.00	0.1	1,481	0.00%
2023/06/08	0	0.00	1	506.00	507.00	-1	1,496	-0.07%
2023/06/07	0	0.00	5	511.00	514.00	-5	1,504	-0.33%
2023/06/06	0	0.00	10	513.00	511.00	-10	1,506	-0.66%
2023/06/05	1.1	512.86	10	510.00	513.00	-9	1,515	-0.59%
2023/06/02	1.1	503.10	0	0.00	505.00	1.1	1,531	0.07%
2023/06/01	0.1	505.00	8	505.00	504.00	-8	1,540	-0.52%
2023/05/31	18	505.11	0	0.00	504.00	18	1,563	1.15%
2023/05/30	0.1	507.00	15.1	508.66	509.00	-15	1,566	-0.96%
2023/05/29	15	507.47	8	511.50	507.00	7	1,584	0.44%
2023/05/26	12.1	499.34	1	498.50	499.00	11.1	1,568	0.70%
2023/05/25	2	489.75	0	0.00	491.50	2	1,559	0.13%
2023/05/24	1	490.00	0	0.00	492.00	1	1,566	0.06%
2023/05/23	0.1	488.50	15	487.33	491.00	-14.9	1,569	-0.95%
2023/05/22	10	482.00	1	482.00	482.00	9	1,564	0.58%
2023/05/19	0	0.00	11	484.86	484.50	-11	1,568	-0.70%
2023/05/18	10.1	484.50	10.1	484.51	484.50	0	1,564	0.00%
2023/05/17	0	0.00	1	476.00	476.50	-1	1,561	-0.06%
2023/05/16	1.1	477.00	0	0.00	475.50	1.1	1,568	0.07%
2023/05/15	0	0.00	1	464.50	465.00	-1	1,582	-0.06%
2023/05/12	1	464.00	0	0.00	464.00	1	1,595	0.06%
2023/05/10	1.1	471.66	0	0.00	471.00	1.1	1,612	0.07%
2023/05/09	0.1	478.75	0	0.00	477.00	0.1	1,620	0.01%
2023/05/08	0	480.50	1	480.00	479.50	-1	1,648	-0.06%
2023/05/05	0.1	478.00	1	476.00	479.00	-0.9	1,667	-0.05%
2023/05/04	1.1	475.05	3	473.67	475.00	-2	1,707	-0.11%
2023/05/03	4	474.50	1	473.50	472.50	3	1,713	0.18%
2023/05/02	20	490.50	10.2	484.97	491.00	9.8	1,702	0.58%
2023/04/28	0.2	483.00	0	0.00	481.00	0.2	1,778	0.01%
2023/04/27	11	481.86	10	481.50	482.00	1	1,788	0.06%
2023/04/26	7	473.00	9	471.00	476.50	-2	1,821	-0.11%
2023/04/25	10	479.20	9	479.56	478.50	1	1,846	0.05%
2023/04/20	1	483.00	0	0.00	482.00	1	1,892	0.05%
2023/04/19	5	481.02	0	0.00	481.00	5	1,930	0.26%
2023/04/18	0.1	500.50	0	0.00	497.50	0.1	1,898	0.00%
2023/04/17	0	0.00	7	507.00	507.00	-7	1,900	-0.37%
2023/04/14	15	514.00	0	0.00	514.00	15	1,911	0.78%
2023/04/12	0.1	516.00	0	0.00	518.00	0.1	1,901	0.01%
2023/04/10	2	519.00	0	0.00	519.00	2	1,914	0.10%
2023/04/07	0	0.00	2	514.00	513.00	-2	1,899	-0.11%
2023/03/31	0	0.00	1	517.00	518.00	-1	1,918	-0.05%
2023/03/29	0	0.00	2	510.00	511.00	-2	1,915	-0.10%
2023/03/28	0	0.00	28	530.00	517.00	-28	1,917	-1.46%
2023/03/27	27	527.89	0	0.00	528.00	27	1,907	1.42%
2023/03/24	4	526.25	4	525.25	525.00	0	1,921	0.00%
2023/03/23	1	520.00	26.1	522.85	526.00	-25.1	1,916	-1.31%
2023/03/22	28	517.93	2	523.00	523.00	26	1,904	1.37%
2023/03/21	0	0.00	2.2	509.89	509.00	-2.2	1,883	-0.12%
2023/03/20	0.2	506.00	14	505.22	506.00	-13.8	1,889	-0.73%
2023/03/17	13	502.00	0	0.00	502.00	13	1,896	0.69%
2023/03/16	0	0.00	1	502.00	505.00	-1	1,864	-0.05%
2023/03/15	1	492.00	0	0.00	487.50	1	1,844	0.05%
2023/03/14	5	490.00	0	0.00	488.50	5	1,835	0.27%
2023/03/13	0	497.75	0	0.00	497.00	0	1,835	0.00%
2023/03/10	2.2	504.59	0	0.00	504.00	2.2	1,829	0.12%
2023/03/08	1.1	512.60	1	516.00	517.00	0.1	1,879	0.01%
2023/03/07	1	515.00	1	516.00	515.00	0	1,900	0.00%
2023/03/06	0.5	511.20	0.1	512.00	510.00	0.4	1,897	0.02%
2023/03/03	2	508.00	2	504.00	504.00	0	1,917	0.00%
2023/03/01	1	511.00	1	510.00	512.00	0	1,982	0.00%
2023/02/21	5	523.00	5.2	523.04	523.00	-0.2	2,073	-0.01%
2023/02/20	8	519.25	7.1	520.28	521.00	0.9	2,164	0.04%
2023/02/17	0.2	518.00	0	0.00	517.00	0.2	2,283	0.01%
2023/02/16	2	518.50	1	522.00	519.00	1	2,347	0.04%
2023/02/14	0	0.00	1	525.00	524.00	-1	2,580	-0.04%
2023/02/10	1	535.00	0.1	537.00	531.00	0.9	2,653	0.03%
2023/02/09	1	540.00	0	0.00	543.00	1	2,682	0.04%
2023/02/08	2	539.00	1	540.00	540.00	1	2,716	0.04%
2023/02/06	1.3	524.14	2	528.50	524.00	-0.7	2,853	-0.03%
2023/02/03	0	539.67	0	0.00	542.00	0	2,857	0.00%
2023/02/02	0	0.00	3	538.67	547.00	-3	2,880	-0.10%
2023/02/01	0	0.00	1	527.00	527.00	-1	2,873	-0.03%
2023/01/31	0	0.00	1	524.00	523.00	-1	2,892	-0.03%
2023/01/30	0	0.00	3	517.67	530.00	-3	2,883	-0.10%
2023/01/17	0.1	486.00	1	493.00	493.00	-1	2,823	-0.03%
2023/01/13	0	0.00	1	484.00	486.00	-1	2,810	-0.04%
2023/01/12	0	0.00	2	478.00	481.00	-2	2,796	-0.07%
2023/01/11	1	477.50	3	476.83	477.00	-2	2,791	-0.07%
2023/01/10	0	0.00	0.2	467.25	470.00	-0.2	2,790	-0.01%
2023/01/09	3	462.33	4	460.88	468.00	-1	2,799	-0.04%
2023/01/06	1	441.00	1	445.00	445.00	0	2,772	0.00%
2023/01/05	1	436.00	3	444.50	436.00	-2	2,791	-0.07%
2023/01/04	4.1	443.11	1	444.00	443.00	3.1	2,809	0.11%
2022/12/29	10	430.50	0	0.00	430.50	10	2,868	0.35%
2022/12/28	6.1	428.57	7.3	433.70	428.00	-1.2	2,899	-0.04%
2022/12/27	5.3	441.70	0	0.00	440.00	5.3	2,910	0.18%
2022/12/23	2	436.50	1	434.50	435.50	1	2,979	0.03%
2022/12/22	1	449.99	1.3	449.33	447.00	-0.3	2,987	-0.01%
2022/12/21	0.3	443.50	0	0.00	441.50	0.3	3,010	0.01%
2022/12/20	1	448.00	5	447.50	443.50	-4	3,051	-0.13%
2022/12/16	2.1	456.48	0	0.00	455.50	2.1	3,084	0.07%
2022/12/14	0	0.00	1	463.50	470.50	-1	3,097	-0.03%
2022/12/13	1	454.52	0	0.00	454.50	1	3,089	0.03%
2022/12/12	0	455.00	0.3	456.75	460.50	-0.3	3,086	-0.01%
2022/12/09	0.3	467.17	2	466.00	463.00	-1.7	3,108	-0.05%
2022/12/08	2.2	459.09	0	0.00	464.00	2.2	3,111	0.07%
2022/12/07	1	462.01	1	465.50	462.00	0	3,132	0.00%
2022/12/06	1	474.01	0.2	482.50	476.50	0.8	3,112	0.03%
2022/12/05	2.2	493.55	12	494.04	485.50	-9.8	3,110	-0.32%
2022/12/02	10	488.00	0.1	487.11	489.00	9.9	3,109	0.32%
2022/12/01	0.1	485.06	2.2	485.05	486.00	-2.1	3,123	-0.07%
2022/11/30	13.2	470.80	12	472.58	470.00	1.2	3,087	0.04%
2022/11/29	2	463.50	6	465.58	465.00	-4	3,087	-0.13%
2022/11/28	3	473.00	1	474.00	472.00	2	3,071	0.07%
2022/11/25	12	482.17	22	486.11	480.00	-10	3,082	-0.32%
2022/11/24	17	482.68	18	480.36	484.50	-1	3,066	-0.03%
2022/11/23	8	468.06	14	471.89	466.00	-6	3,034	-0.20%
2022/11/22	8	471.00	0	0.00	476.50	8	3,032	0.26%
2022/11/21	11	474.64	19	476.61	475.00	-8	3,019	-0.26%
2022/11/18	10.5	476.41	0	0.00	476.00	10.5	3,014	0.35%
2022/11/17	11	486.00	0	0.00	486.00	11	2,952	0.37%
2022/11/16	5.3	493.42	12.1	494.89	495.00	-6.8	2,918	-0.23%
2022/11/15	12	480.92	5	485.20	499.00	7	2,841	0.25%
2022/11/14	2.1	463.11	4.7	461.38	463.50	-2.6	2,743	-0.10%
2022/11/11	17	452.77	37	455.39	460.00	-20	2,687	-0.74%
2022/11/10	15	418.77	9	416.11	424.00	6	2,573	0.23%
2022/11/09	2	402.50	1	402.49	402.00	1	2,506	0.04%
2022/11/08	19	395.87	22	396.25	391.00	-3	2,482	-0.12%
2022/11/07	6	378.86	3	380.83	382.50	3	2,425	0.12%
2022/11/04	2	373.75	20	375.08	379.50	-18	2,415	-0.75%
2022/11/03	13.3	371.37	3	370.67	372.00	10.3	2,390	0.43%
2022/11/02	19	366.42	13	364.77	362.50	6	2,358	0.26%
2022/11/01	0	0.00	10	356.25	359.50	-10	2,257	-0.44%
2022/10/31	0	0.00	2	358.50	358.50	-2	2,272	-0.09%
2022/10/28	2	345.25	11	349.45	350.00	-9	2,254	-0.40%
2022/10/27	11	353.95	21	352.17	354.00	-10	2,250	-0.44%
2022/10/26	12	340.08	6	341.67	341.50	6	2,251	0.27%
2022/10/25	2	344.50	2	335.50	335.50	0	2,242	0.00%
2022/10/24	10	351.25	0	352.50	340.50	10	2,264	0.44%
2022/10/21	0	0.00	5	341.50	339.00	-5	2,266	-0.22%
2022/10/20	0	336.00	1	337.00	341.00	-1	2,280	-0.04%
2022/10/19	1	346.50	0	0.00	342.50	1	2,289	0.04%
2022/10/18	0.1	355.00	0	352.92	350.00	0	2,305	0.00%
2022/10/17	0.1	336.70	1	345.00	351.50	-1	2,354	-0.04%
2022/10/14	1	355.00	1.1	353.54	353.00	-0.1	2,372	0.00%
2022/10/13	1	343.57	2	336.75	333.50	-1	2,417	-0.04%
2022/10/12	1	344.08	0.5	347.25	344.00	0.5	2,419	0.02%
2022/10/11	0	343.40	30	350.00	340.50	-30	2,422	-1.24%
2022/10/07	15	382.33	15.3	387.43	374.00	-0.3	2,419	-0.01%
2022/10/06	25	385.50	5	384.50	388.50	20	2,431	0.82%
2022/10/05	11	385.00	31	386.66	384.50	-20	2,444	-0.82%
2022/10/04	41	374.61	21	374.48	376.50	20	2,452	0.82%
2022/10/03	10	359.00	10	359.00	359.00	0	2,449	0.00%
2022/09/30	12	360.75	15	358.17	366.50	-3	2,450	-0.12%
2022/09/29	11.1	360.01	15.3	367.18	359.50	-4.1	2,451	-0.17%
2022/09/28	23.3	363.83	33	373.68	362.00	-9.7	2,461	-0.40%
2022/09/27	6	377.83	5	372.50	378.00	1	2,458	0.04%
2022/09/26	20	383.05	19.5	394.26	382.00	0.5	2,447	0.02%
2022/09/23	4	410.13	6	409.92	408.00	-2	2,455	-0.08%
2022/09/22	20	416.50	20	418.25	416.50	0	2,497	0.00%
2022/09/21	20	422.51	5	423.90	422.50	15	2,562	0.59%
2022/09/20	4	438.50	0	0.00	434.00	4	2,603	0.15%
2022/09/19	0	433.00	0	0.00	431.50	0	2,630	0.00%
2022/09/16	8	443.17	7	433.29	432.00	1	2,637	0.04%
2022/09/15	19	455.68	1	450.50	450.00	18	2,637	0.68%
2022/09/14	0	0.00	31	447.05	455.00	-31	2,663	-1.16%
2022/09/13	30	464.78	20	470.53	464.00	10	2,660	0.38%
2022/09/12	22	468.55	21	468.10	468.50	1	2,681	0.04%
2022/09/08	22	457.73	21	453.36	458.00	1	2,706	0.04%
2022/09/07	20	439.99	21	440.17	440.00	-1	2,715	-0.04%
2022/09/06	21	454.21	23	455.96	452.00	-2	2,699	-0.07%
2022/09/05	11	454.86	7	455.86	453.00	4	2,704	0.15%
2022/09/02	1	466.00	0	0.00	466.00	1	2,719	0.04%
2022/09/01	32	471.15	20	472.00	471.50	12	2,727	0.44%
2022/08/31	26	478.96	8	480.69	486.00	18	2,755	0.65%
2022/08/30	1	482.50	2	482.25	482.00	-1	2,744	-0.04%
2022/08/29	4	474.01	23	474.28	471.00	-19	2,740	-0.69%
2022/08/26	22	500.00	10	509.00	500.00	12	2,726	0.44%
2022/08/25	10	501.00	1	501.00	501.00	9	2,747	0.33%
2022/08/24	2	493.25	1	499.50	489.00	1	2,761	0.04%
2022/08/23	1	489.00	1	494.00	490.50	0	2,831	0.00%
2022/08/22	1	509.91	0	0.00	497.00	1	2,895	0.03%
2022/08/19	1	516.00	2	515.00	514.00	-1	2,890	-0.03%
2022/08/18	3	497.00	3	503.33	506.00	0	2,873	0.00%
2022/08/17	5	508.00	2	503.00	503.00	3	2,864	0.10%
2022/08/16	4	512.00	2	509.51	509.00	2	2,871	0.07%
2022/08/15	14	490.00	49.1	490.94	495.00	-35.1	2,840	-1.24%
2022/08/12	20	484.50	31	482.16	484.50	-11	2,828	-0.39%
2022/08/11	25	482.08	13	477.85	481.50	12	2,846	0.42%
2022/08/10	21	464.12	20	468.53	464.00	1	2,850	0.04%
2022/08/09	38	475.80	39	476.62	475.00	-1	2,861	-0.03%
2022/08/08	0	0.00	7	472.79	474.00	-7	2,896	-0.24%
2022/08/05	52	465.15	22.1	473.96	475.50	29.9	2,966	1.01%
2022/08/04	5	448.00	10	449.00	448.00	-5	2,946	-0.17%
2022/08/02	10	454.97	10	454.00	455.00	0	2,956	0.00%
2022/08/01	10	462.50	38	456.54	462.50	-28	2,954	-0.95%
2022/07/29	33	459.73	12	459.11	454.00	21	2,974	0.70%
2022/07/28	20	459.00	31.2	463.79	459.00	-11.2	2,996	-0.37%
2022/07/27	20	450.88	3	451.50	459.50	17	3,024	0.56%
2022/07/26	2.2	446.14	0	0.00	446.00	2.2	3,003	0.07%
2022/07/25	1	460.08	10	462.00	461.00	-9	2,993	-0.30%
2022/07/22	24.1	478.09	59	472.63	478.00	-34.9	2,992	-1.17%
2022/07/21	31	454.79	13	457.88	465.00	18	3,011	0.60%
2022/07/20	44	446.59	49.1	450.49	449.50	-5.1	3,009	-0.17%
2022/07/19	13	431.23	0.2	428.00	430.50	12.9	2,986	0.43%
2022/07/18	23.2	436.32	21.3	436.78	436.50	1.9	2,973	0.06%
2022/07/15	3.3	426.77	5	426.40	435.50	-1.7	2,952	-0.06%
2022/07/14	13	419.30	22.5	415.60	422.00	-9.4	2,945	-0.32%
2022/07/13	32.4	416.77	6	419.99	408.50	26.4	2,908	0.91%
2022/07/12	1	407.96	0	0.00	403.50	1	2,880	0.04%
2022/07/11	1	434.99	1.2	434.35	435.50	-0.2	2,857	-0.01%
2022/07/08	4.2	440.78	26.6	433.92	433.50	-22.4	2,844	-0.79%
2022/07/07	24.6	422.91	2	417.00	423.50	22.6	2,822	0.80%
2022/07/06	3	420.15	1	426.37	407.50	2	2,814	0.07%
2022/07/05	3	424.50	3	420.00	428.00	0	2,787	0.00%
2022/07/04	2	432.25	3	432.33	430.50	-1	2,771	-0.04%
2022/07/01	1	454.55	2	438.00	436.50	-1	2,738	-0.04%
2022/06/30	2	459.25	1	457.00	453.00	1	2,687	0.04%
2022/06/29	9	476.36	10	473.95	475.50	-1	2,631	-0.04%
2022/06/28	4	497.25	19	511.15	493.00	-15	2,549	-0.59%
2022/06/27	21	521.00	16	509.31	519.00	5	2,498	0.20%
2022/06/24	16	492.19	15	502.00	492.00	1	2,467	0.04%
2022/06/23	18	497.08	2.1	497.78	497.00	16	2,459	0.65%
2022/06/22	5.1	501.07	30.2	515.81	501.00	-25.1	2,455	-1.02%
2022/06/21	25.2	513.76	4	513.75	521.00	21.2	2,429	0.87%
2022/06/20	3	511.67	12.2	518.52	502.00	-9.2	2,415	-0.38%
2022/06/17	27	531.59	2	538.00	530.00	25	2,381	1.05%
2022/06/16	1	576.00	1	558.03	558.00	0	2,362	0.00%
2022/06/15	2	579.00	0	0.00	576.00	2	2,360	0.08%
2022/06/14	1	579.08	3	571.33	584.00	-2	2,421	-0.08%
2022/06/13	3	591.62	31	590.65	577.00	-28	2,456	-1.14%
2022/06/10	33	616.33	31	614.42	617.00	2	2,452	0.08%
2022/06/09	29	624.69	43	621.77	625.00	-14	2,452	-0.57%
2022/06/08	22	608.82	1	606.00	606.00	21	2,400	0.87%
2022/06/07	2	611.00	1	608.00	608.00	1	2,419	0.04%
2022/06/06	13	617.46	2	618.00	618.00	11	2,428	0.45%
2022/06/02	12	625.50	1	632.00	626.00	11	2,463	0.45%
2022/06/01	0.1	619.40	1	622.00	622.00	-0.9	2,500	-0.03%
2022/05/31	0	622.00	18	609.84	624.00	-18	2,499	-0.72%
2022/05/30	3	604.67	20	571.50	604.00	-17	2,425	-0.70%
2022/05/27	20	556.00	1	552.00	557.00	19	2,347	0.81%
2022/05/25	0	0.00	1.3	545.91	547.00	-1.3	2,377	-0.06%
2022/05/24	0.3	542.97	0	0.00	540.00	0.3	2,407	0.01%
2022/05/23	0	0.00	1	575.00	567.00	-1	2,377	-0.04%
2022/05/20	0	571.50	0	0.00	574.00	0	2,382	0.00%
2022/05/19	16	573.94	30	561.00	575.00	-14	2,374	-0.59%
2022/05/18	31	575.26	16	588.31	575.00	15	2,354	0.64%
2022/05/17	1	571.00	1	575.00	574.00	0	2,334	0.00%
2022/05/16	17	561.82	15	578.00	561.00	2	2,328	0.09%
2022/05/13	5	556.00	26	528.39	556.00	-21	2,284	-0.92%
2022/05/11	9	533.99	0.1	534.00	533.00	9	2,286	0.39%
2022/05/10	11	529.73	0	0.00	527.00	11	2,348	0.47%
2022/05/06	1	551.99	5	550.00	554.00	-4	2,483	-0.16%
2022/05/05	23	567.61	35	557.00	569.00	-12	2,574	-0.47%
2022/05/04	23	541.87	23	547.22	543.00	0	2,529	0.00%
2022/04/29	10	520.00	4	526.02	520.00	6	2,569	0.23%
2022/04/28	3	519.67	2.1	522.33	516.00	0.9	2,592	0.03%
2022/04/27	0.1	495.94	0	504.00	498.00	0.1	2,596	0.00%
2022/04/26	2	550.00	0	0.00	531.00	2	2,571	0.08%
2022/04/25	0	549.00	1	544.00	549.00	-1	2,611	-0.04%
2022/04/21	0	0.00	3	590.00	592.00	-3	2,645	-0.11%
2022/04/20	2	595.50	0	0.00	580.00	2	2,695	0.07%
2022/04/15	2	607.50	2	602.00	602.00	0	2,794	0.00%
2022/04/14	0	0.00	10	624.00	623.00	-10	2,796	-0.36%
2022/04/13	35	619.94	0	0.00	620.00	35	2,823	1.24%
2022/04/12	6	614.17	4.2	627.24	612.00	1.8	2,839	0.06%
2022/04/11	1	655.90	1	630.00	630.00	0	2,830	0.00%
2022/04/08	0	0.00	0	655.00	654.00	0	2,850	0.00%
2022/04/01	0	0.00	1	670.00	675.00	-1	2,917	-0.03%
2022/03/31	0	0.00	1	671.00	671.00	-1	2,950	-0.03%
2022/03/30	1.1	670.10	0	0.00	672.00	1.1	2,961	0.04%
2022/03/29	0	0.00	1	664.00	665.00	-1	3,028	-0.03%
2022/03/25	4	675.50	2	673.50	671.00	2	3,013	0.07%
2022/03/24	0	0.00	20	678.65	685.00	-20	2,991	-0.67%
2022/03/23	18	673.00	0	0.00	673.00	18	2,997	0.60%
2022/03/22	1	674.00	1	674.00	674.00	0	3,025	0.00%
2022/03/21	1	678.00	2	675.02	674.00	-1	3,033	-0.03%
2022/03/18	1	680.00	0	675.00	674.00	1	3,026	0.03%
2022/03/17	1	686.00	32.1	665.63	679.00	-31.1	3,000	-1.04%
2022/03/16	30	633.20	20	634.45	634.00	10	2,934	0.34%
2022/03/15	13.2	606.81	12	619.00	606.00	1.2	2,888	0.04%
2022/03/14	12	642.00	12	642.84	642.00	0	2,880	0.00%
2022/03/11	1	638.00	0	0.00	638.00	1	2,886	0.03%
2022/03/10	14.1	641.60	1	649.94	640.00	13.1	2,894	0.45%
2022/03/09	2	629.98	2	630.04	629.00	0	2,881	0.00%
2022/03/08	0	0.00	1	615.00	615.00	-1	2,874	-0.03%
2022/03/07	4.2	632.63	11	657.18	625.00	-6.8	2,849	-0.24%
2022/03/04	3	681.00	4	684.50	671.00	-1	2,799	-0.04%
2022/03/03	19	690.68	0	700.00	690.00	19	2,801	0.68%
2022/03/02	2	696.00	0	696.67	698.00	2	2,822	0.07%
2022/03/01	0	687.00	0	0.00	700.00	0	2,839	0.00%
2022/02/25	1	684.01	1	694.94	688.00	0	2,907	0.00%
2022/02/24	2.2	689.38	20	695.00	686.00	-17.8	2,908	-0.61%
2022/02/23	21	709.76	0.1	708.00	710.00	21	2,923	0.72%
2022/02/22	0	710.00	8	710.49	705.00	-8	2,936	-0.27%
2022/02/21	2	718.00	0	0.00	720.00	2	2,919	0.07%
2022/02/18	0	720.00	0	0.00	715.00	0	2,926	0.00%
2022/02/17	8.1	717.22	21	719.05	717.00	-12.9	2,919	-0.44%
2022/02/16	21	722.15	1	726.01	722.00	20	2,917	0.69%
2022/02/15	2	728.48	1	719.09	719.00	1	2,924	0.03%
2022/02/14	0.1	723.50	0	0.00	719.00	0.1	2,917	0.00%
2022/02/11	1.2	721.50	20	732.00	735.00	-18.8	2,921	-0.64%
2022/02/10	23	729.74	21	716.59	732.00	2	2,865	0.07%
2022/02/09	21	700.05	2	706.00	699.00	19	2,804	0.68%
2022/02/08	5.1	699.10	2	696.54	694.00	3.1	2,763	0.11%
2022/02/07	0	729.00	5	727.00	720.00	-5	2,658	-0.19%
2022/01/25	1	765.05	0	775.00	769.00	1	2,621	0.04%
2022/01/24	2	785.01	1	785.00	781.00	1	2,620	0.04%
2022/01/21	2.2	787.87	3	769.67	764.00	-0.8	2,591	-0.03%
2022/01/20	7	791.29	0	0.00	785.00	7	2,557	0.27%
2022/01/19	2	776.00	1.3	783.16	795.00	0.7	2,525	0.03%
2022/01/18	5.5	814.37	1	800.00	800.00	4.5	2,476	0.18%
2022/01/17	0.5	841.15	0	0.00	841.00	0.5	2,431	0.02%
2022/01/14	3	860.32	1	858.00	860.00	2	2,393	0.08%
2022/01/13	2	885.50	3	890.33	884.00	-1	2,366	-0.04%
2022/01/12	0	0.00	3.2	872.69	872.00	-3.2	2,330	-0.14%
2022/01/11	1.2	828.83	0	0.00	820.00	1.2	2,252	0.05%
2022/01/10	2	826.00	1	832.00	838.00	1	2,225	0.04%
2022/01/07	0.1	843.00	0	0.00	834.00	0.1	2,242	0.00%
2022/01/06	1	861.00	0	0.00	845.00	1	2,238	0.04%
2022/01/05	1	889.00	0	0.00	879.00	1	2,240	0.04%
2022/01/04	1	885.00	3	889.00	885.00	-2	2,239	-0.09%
2022/01/03	2	874.50	0	0.00	871.00	2	2,234	0.09%
2021/12/30	2	875.00	3	887.33	888.00	-1	2,236	-0.04%
2021/12/29	2	876.00	2	885.50	875.00	0	2,236	0.00%
2021/12/28	1	877.00	0	0.00	872.00	1	2,230	0.04%
2021/12/27	2	860.50	1	864.00	857.00	1	2,238	0.04%
2021/12/24	1	847.00	2	849.50	846.00	-1	2,234	-0.04%
2021/12/23	3	843.00	6	847.17	846.00	-3	2,237	-0.13%
2021/12/22	0	0.00	0.3	805.72	806.00	-0.3	2,184	-0.01%
2021/12/21	2.3	801.69	0	0.00	802.00	2.3	2,211	0.10%
2021/12/16	3	812.67	5	814.00	821.00	-2	2,223	-0.09%
2021/12/15	1	795.00	0	0.00	798.00	1	2,197	0.05%
2021/12/14	0	0.00	0.4	799.43	795.00	-0.4	2,193	-0.02%
2021/12/13	1.4	809.11	0	808.00	804.00	1.4	2,186	0.06%
2021/12/10	0	0.00	8	809.75	813.00	-8	2,201	-0.36%
2021/12/09	1	811.00	28.2	816.84	809.00	-27.2	2,201	-1.23%
2021/12/08	36	808.81	2.2	813.26	806.00	33.9	2,203	1.54%
2021/12/07	2.3	803.26	0.2	802.00	801.00	2.2	2,206	0.10%
2021/12/06	0.2	814.16	0	0.00	812.00	0.2	2,189	0.01%
2021/12/03	0	0.00	1	814.00	819.00	-1	2,190	-0.05%
2021/12/02	3	800.00	0	0.00	802.00	3	2,200	0.14%
2021/12/01	1	809.00	0	0.00	813.00	1	2,217	0.05%
2021/11/29	2	822.50	5.2	814.81	826.00	-3.2	2,201	-0.15%
2021/11/26	3.2	823.69	0	0.00	808.00	3.2	2,189	0.15%
2021/11/25	2	853.00	3	849.00	846.00	-1	2,179	-0.05%
2021/11/24	10	864.30	7	866.57	852.00	3	2,195	0.14%
2021/11/23	2	831.00	2	833.00	834.00	0	2,138	0.00%
2021/11/22	2	837.50	3	838.00	844.00	-1	2,175	-0.05%
2021/11/19	1	813.00	1	810.00	810.00	0	2,182	0.00%
2021/11/18	0	0.00	1	807.00	808.00	-1	2,193	-0.05%
2021/11/17	0	0.00	10	799.00	804.00	-10	2,201	-0.45%
2021/11/16	11	796.09	26	801.19	796.00	-15	2,203	-0.68%
2021/11/15	27	796.48	27	802.26	799.00	0	2,215	0.00%
2021/11/12	27	786.00	0	0.00	786.00	27	2,228	1.21%
2021/11/10	0	0.00	3	795.33	795.00	-3	2,231	-0.13%
2021/11/09	0	0.00	31.4	774.77	779.00	-31.4	2,219	-1.41%
2021/11/08	1.4	765.44	0	0.00	758.00	1.4	2,240	0.06%
2021/11/05	46	773.07	45.3	778.39	773.00	0.7	2,243	0.03%
2021/11/04	12.2	756.58	12.2	764.96	755.00	0	2,220	0.00%
2021/11/03	13.3	753.55	24	768.63	751.00	-10.7	2,217	-0.48%
2021/11/02	27	770.81	43	788.70	771.00	-16	2,191	-0.73%
2021/11/01	32	775.34	22	773.18	780.00	10	2,137	0.47%
2021/10/29	21	764.95	16	756.50	760.00	5	2,149	0.23%
2021/10/28	0	0.00	0.2	749.00	746.00	-0.2	2,115	-0.01%
2021/10/27	10.2	743.04	0.3	749.92	750.00	9.9	2,108	0.47%
2021/10/26	1.2	753.22	2	750.50	743.00	-0.9	2,099	-0.04%
2021/10/25	1.2	749.13	1	751.00	749.00	0.2	2,094	0.01%
2021/10/22	33	768.52	1.1	774.09	760.00	31.9	2,077	1.54%
2021/10/18	2	753.00	0	0.00	748.00	2	2,036	0.10%
2021/10/13	0.1	740.00	0	0.00	734.00	0.1	2,003	0.00%
2021/10/12	1	766.00	0	0.00	765.00	1	1,968	0.05%
2021/10/07	1.1	761.51	4.2	774.80	784.00	-3	1,941	-0.16%
2021/10/06	1.2	745.22	1	739.00	739.00	0.2	1,956	0.01%
2021/10/05	1	726.00	2.3	740.83	749.00	-1.3	1,935	-0.07%
2021/10/04	1.3	746.35	1.1	740.91	736.00	0.2	1,913	0.01%
2021/10/01	0.1	767.00	0	0.00	767.00	0.1	1,892	0.01%
2021/09/30	0	0.00	0.1	793.00	795.00	-0.1	1,859	-0.01%
2021/09/29	3.1	802.58	0.2	806.40	798.00	2.9	1,843	0.16%
2021/09/28	2.2	836.79	2	830.00	830.00	0.2	1,829	0.01%
2021/09/24	2	863.00	1	873.00	853.00	1	1,840	0.05%
2021/09/23	1	862.00	3	864.00	859.00	-2	1,885	-0.11%
2021/09/22	6	851.33	1	845.00	845.00	5	1,908	0.26%
2021/09/17	1	876.00	1	882.00	879.00	0	1,896	0.00%
2021/09/16	4	885.25	2	887.00	875.00	2	1,916	0.10%
2021/09/15	2	888.00	0	0.00	888.00	2	1,970	0.10%
2021/09/14	1	906.00	0	0.00	895.00	1	1,992	0.05%
2021/09/13	2	908.00	2	911.50	895.00	0	2,000	0.00%
2021/09/10	1	887.00	2	916.00	920.00	-1	2,004	-0.05%
2021/09/09	0	0.00	2	882.00	891.00	-2	2,029	-0.10%
2021/09/08	3	876.00	2.1	875.19	865.00	0.9	2,048	0.04%
2021/09/07	1.1	875.09	0	0.00	873.00	1.1	2,047	0.05%
2021/09/06	1	870.00	2	896.00	901.00	-1	2,027	-0.05%
2021/09/03	0	0.00	1	883.00	885.00	-1	1,996	-0.05%
2021/09/01	1	862.00	0	0.00	867.00	1	2,013	0.05%
2021/08/31	1	866.00	2	859.00	870.00	-1	2,052	-0.05%
2021/08/30	1	875.00	2	874.50	873.00	-1	2,052	-0.05%
2021/08/27	0	0.00	3	846.67	849.00	-3	2,050	-0.15%
2021/08/26	15	855.93	19	859.95	821.00	-4	2,048	-0.20%
2021/08/25	2	842.50	7.3	837.37	855.00	-5.3	2,000	-0.26%
2021/08/24	2.5	780.57	2.1	778.81	778.00	0.4	1,960	0.02%
2021/08/20	2.1	769.90	0	0.00	754.00	2.1	1,996	0.11%
2021/08/19	0	0.00	0.2	777.00	777.00	-0.2	2,017	-0.01%
2021/08/18	0.2	766.59	2	767.27	783.00	-1.9	2,067	-0.09%
2021/08/17	1	771.39	0	0.00	750.00	1	2,165	0.05%
2021/08/16	0	0.00	2.1	777.17	790.00	-2.1	2,160	-0.10%
2021/08/13	0.1	778.17	0.1	786.29	768.00	0	2,158	0.00%
2021/08/12	2.1	782.71	0.2	790.00	791.00	1.9	2,150	0.09%
2021/08/11	2.2	810.04	0.2	819.00	799.00	2	2,137	0.09%
2021/08/10	0.2	833.00	0.2	837.00	829.00	0	2,174	0.00%
2021/08/09	2.2	850.00	0.3	861.80	847.00	2	2,232	0.09%
2021/08/06	5.3	861.94	1	865.00	863.00	4.3	2,294	0.19%
2021/08/05	2	886.00	0	0.00	890.00	2	2,368	0.08%
2021/08/04	1	875.00	11.1	889.19	893.00	-10.1	2,485	-0.41%
2021/08/03	1.1	865.67	0.2	866.99	865.00	0.9	2,547	0.03%
2021/08/02	0.2	856.12	0.1	869.00	860.00	0.2	2,613	0.01%
2021/07/30	0.1	856.00	0.2	860.67	847.00	-0.1	2,711	0.00%
2021/07/29	1.2	859.17	2	860.00	862.00	-0.9	2,830	-0.03%
2021/07/28	3	845.33	0	0.00	842.00	3	2,959	0.10%
2021/07/27	3	870.00	0	0.00	873.00	3	2,990	0.10%
2021/07/26	0	0.00	0.1	875.00	891.00	-0.1	2,991	0.00%
2021/07/23	7.1	874.04	0	0.00	867.00	7.1	3,018	0.23%
2021/07/21	4	886.00	0	0.00	872.00	4	3,049	0.13%
2021/07/20	2	878.00	2	896.00	877.00	0	3,076	0.00%
2021/07/19	2	894.00	0	0.00	891.00	2	3,111	0.06%
2021/07/16	0	0.00	0.2	899.00	894.00	-0.2	3,176	-0.01%
2021/07/15	2.2	903.36	1	911.00	905.00	1.2	3,255	0.04%
2021/07/14	1	915.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	3	933.00	5	931.85	933.00	-2	3,432	-0.06%
2021/07/12	0	0.00	1.2	895.83	901.00	-1.2	3,404	-0.04%
2021/07/09	2.2	885.34	0	0.00	886.00	2.2	3,422	0.06%
2021/07/08	1	900.00	0	0.00	900.00	1	3,465	0.03%
2021/07/07	0	0.00	1.1	906.21	911.00	-1.1	3,498	-0.03%
2021/07/06	0.1	905.54	0.4	907.71	901.00	-0.3	3,549	-0.01%
2021/07/05	0.2	911.50	1.1	915.45	910.00	-0.9	3,617	-0.02%
2021/07/02	2.3	915.36	12.2	919.02	907.00	-9.9	3,751	-0.26%
2021/07/01	4.2	905.40	3.1	902.82	900.00	1.1	3,789	0.03%
2021/06/30	4.1	918.42	5.2	936.50	919.00	-1.1	3,849	-0.03%
2021/06/29	7.2	910.94	1.1	939.78	910.00	6.1	3,845	0.16%
2021/06/28	7.2	910.11	2	907.50	905.00	5.2	3,840	0.14%
2021/06/25	2	917.00	2.2	921.00	920.00	-0.2	3,876	-0.01%
2021/06/24	2	902.00	4	908.25	935.00	-2	3,904	-0.05%
2021/06/23	2	887.50	2.1	881.47	887.00	-0.1	3,876	0.00%
2021/06/22	2	862.00	1	878.00	855.00	1	3,866	0.03%
2021/06/21	0	0.00	1	866.00	865.00	-1	3,889	-0.03%
2021/06/18	0	0.00	1	905.00	883.00	-1	3,902	-0.03%
2021/06/17	1	850.00	1	875.00	885.00	0	3,891	0.00%
2021/06/15	0	0.00	1	861.00	862.00	-1	3,950	-0.03%
2021/06/11	0	0.00	1	874.00	857.00	-1	4,043	-0.02%
2021/06/10	2	871.00	1	877.00	868.00	1	4,123	0.02%
2021/06/09	1	874.00	1	874.00	873.00	0	4,152	0.00%
2021/06/08	8	874.75	8	874.63	862.00	0	4,159	0.00%
2021/06/07	2	847.50	2.1	856.98	852.00	-0.1	4,184	0.00%
2021/06/04	1	835.00	2	854.00	852.00	-1	4,235	-0.02%
2021/06/03	3	839.67	3	845.67	850.00	0	4,281	0.00%
2021/06/02	1.1	832.38	0	0.00	816.00	1.1	4,317	0.02%
2021/06/01	0	0.00	0.1	840.00	838.00	-0.1	4,418	0.00%
2021/05/28	0	0.00	1	805.00	799.00	-1	4,509	-0.02%
2021/05/27	1	795.00	0	0.00	791.00	1	4,561	0.02%
2021/05/26	1	810.00	1	804.00	805.00	0	4,624	0.00%
2021/05/25	5.1	783.60	4	790.25	805.00	1.1	4,654	0.02%
2021/05/24	1	745.00	0	0.00	743.00	1	4,717	0.02%
2021/05/19	2	756.50	1	752.00	752.00	1	4,972	0.02%
2021/05/18	2	747.00	1	768.00	754.00	1	5,021	0.02%
2021/05/17	1	716.38	4	722.25	738.00	-3	5,010	-0.06%
2021/05/14	0.2	725.00	0	0.00	715.00	0.2	4,974	0.00%
2021/05/13	5	674.00	11	671.91	689.00	-6	4,943	-0.12%
2021/05/12	13	650.31	14.1	668.34	650.00	-1.1	4,882	-0.02%
2021/05/11	8.1	673.43	9.1	677.38	676.00	-1	4,810	-0.02%
2021/05/10	3.1	722.60	0	0.00	711.00	3.1	4,760	0.07%
2021/05/07	7	726.00	6.3	735.48	766.00	0.7	4,737	0.01%
2021/05/06	5.3	755.91	6.3	747.30	727.00	-1	4,665	-0.02%
2021/05/05	8.4	787.10	6	788.00	769.00	2.4	4,590	0.05%
2021/05/04	1.1	844.73	1	858.00	854.00	0.1	4,524	0.00%
2021/05/03	3	857.00	0.3	855.00	840.00	2.8	4,615	0.06%
2021/04/29	1.3	860.52	5.2	879.73	864.00	-4	4,727	-0.08%
2021/04/28	0.2	849.29	0	0.00	853.00	0.2	4,728	0.01%
2021/04/27	1	862.00	1.2	865.16	864.00	-0.2	4,756	0.00%
2021/04/26	0.2	861.00	1.1	860.45	861.00	-0.9	4,765	-0.02%
2021/04/23	0	0.00	1.2	834.30	840.00	-1.2	4,784	-0.02%
2021/04/22	12.3	851.03	3	811.00	811.00	9.3	4,871	0.19%
2021/04/21	1	898.00	6	897.00	866.00	-5	4,903	-0.10%
2021/04/20	11	871.09	4	878.75	875.00	7	4,868	0.14%
2021/04/19	1	813.00	1	825.00	831.00	0	4,775	0.00%
2021/04/16	1	793.00	3.3	794.55	797.00	-2.3	4,763	-0.05%
2021/04/15	0.3	788.00	2.3	789.64	801.00	-2	4,809	-0.04%
2021/04/14	3.3	775.96	0.3	785.50	778.00	3	4,813	0.06%
2021/04/13	2.3	806.28	1.3	812.06	792.00	1.1	4,820	0.02%
2021/04/12	3.3	809.34	1	803.00	798.00	2.3	4,804	0.05%
2021/04/09	2	820.50	2	832.00	820.00	0	4,817	0.00%
2021/04/08	7	814.93	14.1	821.78	832.00	-7	4,804	-0.15%
2021/04/07	1	779.00	9	783.56	787.00	-8	4,807	-0.17%
2021/04/06	10.1	786.08	6	780.00	795.00	4.1	4,897	0.08%
2021/04/01	2	758.00	4	758.75	759.00	-2	4,860	-0.04%
2021/03/31	1	754.00	8.2	750.90	750.00	-7.2	4,846	-0.15%
2021/03/30	0	0.00	1	742.00	754.00	-1	4,839	-0.02%
2021/03/29	3	728.00	3.3	741.73	738.00	-0.3	4,899	-0.01%
2021/03/26	1.3	720.31	0	0.00	721.00	1.3	4,978	0.03%
2021/03/25	8	716.50	0	0.00	716.00	8	4,978	0.16%
2021/03/24	1	716.00	3.4	727.50	730.00	-2.4	4,997	-0.05%
2021/03/23	0.4	720.06	2.5	723.91	717.00	-2	4,977	-0.04%
2021/03/22	1.4	729.88	0.3	724.83	717.00	1.1	4,979	0.02%
2021/03/19	2.4	726.06	3.4	720.91	719.00	-1	4,946	-0.02%
2021/03/18	3.4	754.66	0.4	752.57	740.00	3	4,913	0.06%
2021/03/17	7.4	758.08	0	0.00	743.00	7.4	4,885	0.15%
2021/03/16	3	765.60	2.1	770.10	770.00	0.9	4,819	0.02%
2021/03/15	0.1	740.60	5	746.40	744.00	-4.9	4,774	-0.10%
2021/03/12	0	0.00	1.2	746.21	735.00	-1.2	4,743	-0.03%
2021/03/11	2	736.50	3.5	734.30	740.00	-1.5	4,726	-0.03%
2021/03/10	2.1	700.95	2.1	701.90	704.00	0	4,679	0.00%
2021/03/09	1.5	689.48	1.3	692.17	685.00	0.1	4,765	0.00%
2021/03/08	2.3	721.14	0.3	719.00	705.00	2	4,902	0.04%
2021/03/05	5.3	716.57	3	713.33	716.00	2.3	5,076	0.05%
2021/03/04	4	706.08	7.2	705.81	700.00	-3.2	4,999	-0.06%
2021/03/03	5.2	721.80	2	723.00	723.00	3.2	4,969	0.06%
2021/03/02	3.1	755.61	3	764.67	740.00	0.1	4,966	0.00%
2021/02/26	3	752.72	1	759.00	740.00	2	4,962	0.04%
2021/02/25	6	778.67	5	782.97	771.00	1	4,997	0.02%
2021/02/24	6	795.00	6.2	793.42	754.00	-0.2	5,016	0.00%
2021/02/23	3	782.67	4	780.75	779.00	-1	4,853	-0.02%
2021/02/22	3	754.00	6.4	766.18	782.00	-3.4	4,760	-0.07%
2021/02/19	1	717.00	4.1	714.02	711.00	-3.1	4,653	-0.07%
2021/02/18	2	706.50	0.3	705.33	707.00	1.7	4,621	0.04%
2021/02/17	0	0.00	6	691.83	697.00	-6	4,559	-0.13%
2021/02/05	5.2	636.88	0	0.00	634.00	5.2	4,501	0.12%
2021/02/04	2	637.50	2	640.50	651.00	0	4,469	0.00%
2021/02/03	2.3	659.63	0	0.00	653.00	2.3	4,441	0.05%
2021/02/02	6	669.33	8.3	668.30	674.00	-2.3	4,422	-0.05%
2021/02/01	0.2	609.25	6.6	634.03	649.00	-6.4	4,392	-0.15%
2021/01/29	7.1	636.88	1	644.00	620.00	6.1	4,369	0.14%
2021/01/28	1	656.09	0	0.00	656.00	1	4,365	0.02%
2021/01/26	3.1	682.39	1	700.00	673.00	2.1	4,405	0.05%
2021/01/25	4.2	713.91	4	715.00	690.00	0.2	4,343	0.00%
2021/01/22	1	710.00	10.5	706.65	716.00	-9.5	4,205	-0.22%
2021/01/21	2.2	652.23	5.3	649.99	651.00	-3.1	4,093	-0.07%
2021/01/20	1.5	651.07	2.2	653.18	654.00	-0.8	4,065	-0.02%
2021/01/19	1.3	666.32	2	674.00	666.00	-0.8	4,048	-0.02%
2021/01/18	2.1	652.86	1	655.00	657.00	1.1	4,016	0.03%
2021/01/15	6.4	678.70	2	665.20	662.00	4.4	3,976	0.11%
2021/01/14	16.1	710.50	4.1	743.07	700.00	12	3,929	0.31%
2021/01/13	7	722.73	4	717.75	726.00	3	3,859	0.08%
2021/01/12	5.6	724.37	1	715.00	715.00	4.6	3,860	0.12%
2021/01/11	3	744.05	4	741.25	740.00	-1	3,849	-0.03%
2021/01/08	5.5	731.04	3	728.33	729.00	2.5	3,866	0.06%
2021/01/06	4	722.50	3	710.67	713.00	1	3,922	0.03%
2021/01/05	2	709.00	2	709.00	709.00	0	3,867	0.00%
2021/01/04	2.1	703.61	4	713.00	720.00	-2	3,868	-0.05%
2020/12/31	6.2	718.93	4	723.25	708.00	2.2	3,810	0.06%
2020/12/30	5	727.20	7	728.57	725.00	-2	3,761	-0.05%
2020/12/29	4	691.00	12	685.50	704.00	-8	3,628	-0.22%
2020/12/28	4	658.00	1	664.00	651.00	3	3,492	0.09%
2020/12/25	2	655.00	1	655.00	655.00	1	3,447	0.03%
2020/12/24	2	643.00	2	641.00	637.00	0	3,423	0.00%
2020/12/23	7	651.29	6	650.33	647.00	1	3,414	0.03%
2020/12/22	6	647.00	12	650.42	639.00	-6	3,342	-0.18%
2020/12/17	0	0.00	1	611.00	625.00	-1	3,261	-0.03%
2020/12/16	7	635.86	0	0.00	631.00	7	3,260	0.21%
2020/12/14	3	622.33	0	0.00	622.00	3	3,242	0.09%
2020/12/11	1	602.00	2	615.00	613.00	-1	3,285	-0.03%
2020/12/10	1	635.00	0	0.00	630.00	1	3,261	0.03%
2020/12/09	7	672.00	5	681.80	658.00	2	3,231	0.06%
2020/12/04	0	0.00	3	664.33	665.00	-3	3,162	-0.09%
2020/12/03	5	651.20	3	656.33	645.00	2	3,138	0.06%
2020/12/02	4.1	631.30	2	659.50	653.00	2.1	2,995	0.07%
2020/12/01	1	611.00	10	605.50	613.00	-9	2,805	-0.32%
2020/11/27	2	498.00	0	0.00	508.00	2	2,554	0.08%
2020/11/26	3	492.83	2	495.00	498.50	1	2,537	0.04%
2020/11/25	1	470.00	1.1	476.78	478.00	-0.1	2,475	0.00%
2020/11/24	1	484.50	3	482.50	479.50	-2	2,441	-0.08%
2020/11/23	1.1	459.25	6	458.67	467.50	-4.9	2,338	-0.21%
2020/11/20	0	0.00	5	443.50	442.00	-5	2,229	-0.22%
2020/11/19	1	439.00	0.2	439.92	440.00	0.8	2,213	0.04%
2020/11/18	0	0.00	0.2	437.13	438.00	-0.2	2,215	-0.01%
2020/11/17	0.4	432.50	1.3	439.91	433.00	-0.9	2,233	-0.04%
2020/11/16	0.1	431.00	0.2	430.75	431.00	-0.1	2,282	-0.01%
2020/11/13	1.2	421.37	3	421.33	423.50	-1.8	2,282	-0.08%
2020/11/12	0	423.00	0	0.00	421.00	0	2,297	0.00%
2020/11/10	0.2	422.00	3.4	422.37	420.00	-3.2	2,286	-0.14%
2020/11/09	1.4	427.02	2.2	425.77	426.50	-0.9	2,280	-0.04%
2020/11/06	2.2	427.09	1	423.50	422.00	1.2	2,296	0.05%
2020/11/05	11	439.36	6	439.17	430.50	5	2,288	0.22%
2020/11/04	14	432.50	9	434.22	435.50	5	2,272	0.22%
2020/11/03	1	418.50	2	427.50	429.00	-1	2,231	-0.04%
2020/11/02	1	418.50	1	419.00	419.00	0	2,238	0.00%
2020/10/29	0	0.00	3	414.17	415.50	-3	2,362	-0.13%
2020/10/27	3	419.33	4	423.00	425.00	-1	2,410	-0.04%
2020/10/23	0	0.00	1	424.50	421.00	-1	2,475	-0.04%
2020/10/22	16	428.91	14	431.57	424.00	2	2,691	0.07%
2020/10/21	1	424.50	2	420.50	420.50	-1	2,710	-0.04%
2020/10/20	0	0.00	2	418.75	419.00	-2	2,762	-0.07%
2020/10/19	2	416.75	6	416.25	414.50	-4	2,766	-0.14%
2020/10/16	1	418.50	1	417.00	413.00	0	2,844	0.00%
2020/10/15	6	408.58	9	412.39	417.50	-3	2,863	-0.10%
2020/10/13	0	0.00	0.2	391.00	391.50	-0.2	2,792	-0.01%
2020/10/12	0.2	391.00	0	0.00	389.50	0.2	2,879	0.01%
2020/10/08	0	0.00	4	395.88	396.50	-4	2,928	-0.14%
2020/09/30	0	0.00	3	382.33	384.00	-3	3,178	-0.09%
2020/09/28	2	373.50	3	376.00	376.00	-1	3,278	-0.03%
2020/09/24	2	377.50	3	374.00	373.00	-1	3,363	-0.03%
2020/09/23	3	385.67	0	0.00	382.00	3	3,376	0.09%
2020/09/22	0	0.00	3	390.50	390.00	-3	3,368	-0.09%
2020/09/18	2	404.00	0	0.00	403.00	2	3,380	0.06%
2020/09/16	3	402.67	1	406.00	406.00	2	3,494	0.06%
2020/09/15	0	0.00	2	397.50	397.50	-2	3,481	-0.06%
2020/09/14	3	392.50	1	393.50	391.50	2	3,544	0.06%
2020/09/08	2	398.00	2	395.00	396.50	0	3,652	0.00%
2020/09/07	2	394.00	1	398.50	392.50	1	3,695	0.03%
2020/09/03	2	395.75	4	395.88	394.50	-2	3,754	-0.05%
2020/09/02	1	393.50	4	391.63	393.50	-3	3,850	-0.08%
2020/09/01	2	390.75	2	392.50	393.50	0	4,020	0.00%
2020/08/31	3	394.67	1	401.00	394.00	2	4,066	0.05%
2020/08/28	3	392.00	0	0.00	395.00	3	4,094	0.07%
2020/08/27	1	396.00	2	398.50	399.00	-1	4,123	-0.02%
2020/08/26	2	391.25	2	389.25	393.00	0	4,182	0.00%
2020/08/25	1	388.50	1	390.00	388.50	0	4,196	0.00%
2020/08/24	1	387.50	1	387.00	388.00	0	4,212	0.00%
2020/08/21	4	387.88	4	388.88	390.50	0	4,232	0.00%
2020/08/20	6	373.08	3	371.33	379.50	3	4,224	0.07%
2020/08/19	2	404.25	0	0.00	399.00	2	4,154	0.05%
2020/08/18	2	409.50	8	412.69	408.00	-6	4,196	-0.14%
2020/08/17	6	413.00	1	413.00	413.00	5	4,221	0.12%
2020/08/14	7	411.71	3	410.83	412.00	4	4,240	0.09%
2020/08/13	2	412.00	3.3	408.39	409.00	-1.3	4,264	-0.03%
2020/08/12	1.3	412.92	1	409.00	409.00	0.3	4,273	0.01%
2020/08/10	1	412.50	0	0.00	412.50	1	4,302	0.02%
2020/08/07	4	426.00	2.4	420.92	420.50	1.6	4,324	0.04%
2020/08/06	1.2	430.42	2	430.50	430.00	-0.8	4,316	-0.02%
2020/08/05	14.2	432.53	16	432.81	425.50	-1.8	4,355	-0.04%
2020/08/04	2	422.00	4	426.75	428.00	-2	4,305	-0.05%
2020/08/03	2	418.00	50	417.30	413.50	-48	4,341	-1.11%
2020/07/31	52	424.01	1	425.50	421.50	51	4,360	1.17%
2020/07/30	7	433.79	52	427.99	428.00	-45	4,473	-1.01%
2020/07/29	55	428.15	3	429.00	428.00	52	4,587	1.13%
2020/07/28	7	432.71	34	431.71	425.50	-27	4,602	-0.59%
2020/07/27	25	417.10	3	421.83	418.00	22	4,546	0.48%
2020/07/24	1	408.00	1	416.50	408.00	0	4,543	0.00%
2020/07/23	2	416.75	32	415.95	415.00	-30	4,553	-0.66%
2020/07/22	32	420.00	61	413.98	420.00	-29	4,573	-0.63%
2020/07/21	64	411.24	7	408.07	409.50	57	4,560	1.25%
2020/07/20	1	396.00	31	389.27	394.50	-30	4,516	-0.66%
2020/07/17	33	387.53	2	392.25	387.00	31	4,499	0.69%
2020/07/16	13	398.69	7	398.36	391.50	6	4,543	0.13%
2020/07/15	5	429.40	7	429.43	426.00	-2	4,482	-0.04%
2020/07/14	3	432.50	2	433.00	430.00	1	4,503	0.02%
2020/07/13	1	431.50	5	430.40	436.00	-4	4,493	-0.09%
2020/07/10	5	427.60	19	427.79	423.00	-14	4,516	-0.31%
2020/07/09	19	435.21	4	434.00	433.50	15	4,514	0.33%
2020/07/08	1	425.00	52	427.62	427.00	-51	4,447	-1.15%
2020/07/07	62	424.26	37	431.54	425.00	25	4,443	0.56%
2020/07/06	28	426.55	70	421.31	428.00	-42	4,503	-0.93%
2020/07/03	3	409.33	3	410.17	410.50	0	4,519	0.00%
2020/07/02	32	411.39	19	413.50	412.00	13	4,596	0.28%
2020/07/01	48	409.59	6	408.58	410.00	42	4,633	0.91%
2020/06/30	5	403.00	2	402.00	403.00	3	4,656	0.06%
2020/06/29	4	397.75	3	396.83	397.00	1	4,715	0.02%
2020/06/24	1	412.00	22	408.43	406.50	-21	4,710	-0.45%
2020/06/23	26	406.00	32	407.22	405.50	-6	4,763	-0.13%
2020/06/22	2	401.50	29	403.53	403.00	-27	4,786	-0.56%
2020/06/19	53	403.39	34	401.28	402.50	19	4,875	0.39%
2020/06/18	32	396.23	48	389.81	396.50	-16	4,929	-0.32%
2020/06/17	47	387.54	48	391.39	387.50	-1	4,976	-0.02%
2020/06/16	47	386.91	4	388.88	390.00	43	5,072	0.85%
2020/06/15	4	383.63	1	386.50	381.00	3	5,268	0.06%
2020/06/12	5	376.10	3	383.67	383.50	2	5,373	0.04%
2020/06/11	5	390.90	43	397.64	388.50	-38	5,456	-0.70%
2020/06/10	1	399.50	7	401.00	401.50	-6	5,499	-0.11%
2020/06/09	33	398.30	33	402.76	398.00	0	5,716	0.00%
2020/06/08	46	405.42	44	391.81	401.00	2	5,774	0.03%
2020/06/05	40	385.25	41	382.30	383.50	-1	5,697	-0.02%
2020/06/04	28	378.82	26	380.42	378.00	2	5,738	0.03%
2020/06/03	40	378.50	42	382.49	378.00	-2	5,814	-0.03%
2020/06/02	23	376.09	8	377.13	377.00	15	5,815	0.26%
2020/06/01	2	365.50	2	366.75	366.00	0	5,800	0.00%
2020/05/29	1	363.50	0	0.00	361.50	1	5,829	0.02%
2020/05/28	0	0.00	2	367.25	367.00	-2	5,852	-0.03%
2020/05/27	0	0.00	2	365.75	361.50	-2	5,925	-0.03%
2020/05/26	3	365.50	6	365.33	364.00	-3	6,004	-0.05%
2020/05/25	5	358.60	6	357.58	365.00	-1	6,148	-0.02%
2020/05/22	4	365.88	0	0.00	365.00	4	6,173	0.06%
2020/05/21	19	373.79	4	375.00	375.00	15	6,225	0.24%
2020/05/20	1	368.50	0	0.00	368.50	1	6,274	0.02%
2020/05/19	3	373.17	5	374.40	373.00	-2	6,329	-0.03%
2020/05/18	1	371.00	19	373.87	368.00	-18	6,433	-0.28%
2020/05/15	24	370.54	44	371.63	370.00	-20	6,485	-0.31%
2020/05/14	8	376.06	3	375.33	372.50	5	6,560	0.08%
2020/05/13	27	384.98	21	384.19	383.00	6	6,654	0.09%
2020/05/12	36	383.28	31	390.65	382.50	5	6,665	0.08%
2020/05/11	3	385.17	2	385.25	386.00	1	6,641	0.02%
2020/05/08	4	387.00	6	386.75	381.00	-2	6,642	-0.03%
2020/05/07	5	382.20	4	382.38	381.00	1	6,617	0.02%
2020/05/06	58	382.60	50	385.69	382.00	8	6,631	0.12%
2020/05/05	43	387.76	5	389.20	391.50	38	6,595	0.58%
2020/05/04	3	380.33	36	374.47	380.50	-33	6,582	-0.50%
2020/04/30	20	382.30	27	379.57	385.00	-7	6,630	-0.11%
2020/04/29	24	370.56	1	372.00	368.00	23	6,583	0.35%
2020/04/28	14	370.82	3	371.00	371.00	11	6,593	0.17%
2020/04/27	1	361.00	3	362.67	364.50	-2	6,670	-0.03%
2020/04/24	5	364.50	3	361.67	360.00	2	6,663	0.03%
2020/04/23	4	375.75	2	374.00	371.00	2	6,677	0.03%
2020/04/22	3	372.00	3	371.33	372.00	0	6,738	0.00%
2020/04/21	7	382.79	6	382.08	370.00	1	6,929	0.01%
2020/04/20	1	378.00	0	0.00	379.50	1	6,997	0.01%
2020/04/17	2	381.50	3	379.17	379.50	-1	7,046	-0.01%
2020/04/16	1	375.50	1	377.00	375.50	0	7,000	0.00%
2020/04/15	5	374.30	4	375.88	378.50	1	7,011	0.01%
2020/04/14	2	371.00	1	370.00	372.50	1	6,994	0.01%
2020/04/13	1	363.00	3.1	365.32	363.00	-2.1	7,004	-0.03%
2020/04/10	1	367.00	1	366.00	369.00	0	7,012	0.00%
2020/04/09	10	372.20	28	375.84	367.00	-18	7,127	-0.25%
2020/04/08	25	362.80	13	360.54	374.00	12	7,101	0.17%
2020/04/07	13	359.92	33	359.23	359.50	-20	7,041	-0.28%
2020/04/06	24	349.60	4	350.00	353.00	20	6,954	0.29%
2020/04/01	3	338.33	0	0.00	338.50	3	6,890	0.04%
2020/03/31	4	341.13	1	337.00	341.00	3	6,866	0.04%
2020/03/30	1	336.00	19	334.50	344.00	-18	6,917	-0.26%
2020/03/27	19	346.03	40	354.45	344.00	-21	6,900	-0.30%
2020/03/26	42	351.24	45	344.86	351.50	-3	6,814	-0.04%
2020/03/25	38	347.29	28	350.07	342.00	10	6,754	0.15%
2020/03/24	43	337.08	25	337.60	334.50	18	6,678	0.27%
2020/03/23	15	330.03	11	329.95	321.00	4	6,657	0.06%
2020/03/20	7	329.14	9	335.94	342.50	-2	6,615	-0.03%
2020/03/19	34	312.65	18	308.39	311.50	16	6,575	0.24%
2020/03/18	14	325.86	17	323.62	319.00	-3	6,404	-0.05%
2020/03/17	12	317.96	13	319.65	318.00	-1	6,347	-0.02%
2020/03/16	7	331.07	16	335.16	322.00	-9	6,253	-0.14%
2020/03/13	57	338.23	47	341.20	354.00	10	6,193	0.16%
2020/03/12	38	361.75	37	357.30	368.00	1	5,981	0.02%
2020/03/11	13	378.69	15	376.17	372.00	-2	5,906	-0.03%
2020/03/10	5	375.50	6	374.00	379.00	-1	5,946	-0.02%
2020/03/09	6	391.92	5	394.40	377.00	1	5,940	0.02%
2020/03/06	5	407.80	2	414.50	407.00	3	5,841	0.05%
2020/03/05	2	421.50	2	421.00	420.00	0	5,826	0.00%
2020/03/04	1	412.50	3	412.83	410.00	-2	5,790	-0.03%
2020/03/03	5	420.50	1	423.50	417.00	4	5,765	0.07%
2020/03/02	3	415.00	5	404.60	411.00	-2	5,732	-0.03%
2020/02/27	6	416.50	2	417.25	409.50	4	5,656	0.07%
2020/02/26	19	437.95	2.1	431.70	427.00	17	5,567	0.30%
2020/02/25	5.1	450.83	2	451.00	451.00	3.1	5,423	0.06%
2020/02/24	4	459.13	11	457.45	455.00	-7	5,417	-0.13%
2020/02/21	4	457.00	7	457.86	459.50	-3	5,379	-0.06%
2020/02/20	4	454.25	14	456.75	456.00	-10	5,359	-0.19%
2020/02/19	20	444.93	3	449.17	454.00	17	5,293	0.32%
2020/02/18	4	443.75	9	447.17	437.00	-5	5,200	-0.10%
2020/02/17	7	451.86	10	453.60	449.50	-3	5,121	-0.06%
2020/02/14	17.1	433.98	8	439.88	447.50	9.1	5,047	0.18%
2020/02/13	1	430.50	0	0.00	425.50	1	4,946	0.02%
2020/02/11	2	421.50	4	422.13	423.00	-2	5,172	-0.04%
2020/02/10	3	413.83	6	419.08	414.50	-3	5,237	-0.06%
2020/02/07	1	421.00	0	0.00	418.00	1	5,335	0.02%
2020/02/06	3	427.17	12	429.88	428.00	-9	5,509	-0.16%
2020/02/05	2	428.00	7	433.29	431.50	-5	5,438	-0.09%
2020/02/04	13	424.88	9	424.06	430.00	4	5,368	0.07%
2020/01/31	0	0.00	3	399.33	400.00	-3	5,282	-0.06%
2020/01/30	5	392.90	7	394.36	386.00	-2	5,304	-0.04%
2020/01/20	4	420.50	1	423.00	420.00	3	5,222	0.06%
2020/01/17	6	427.58	6	428.58	422.00	0	5,236	0.00%
2020/01/16	4	413.38	2	419.25	425.00	2	5,194	0.04%
2020/01/15	5	419.20	26	419.83	417.00	-21	5,209	-0.40%
2020/01/14	18	406.50	19	408.00	410.00	-1	5,117	-0.02%
2020/01/13	7	391.93	12	386.79	396.00	-5	5,176	-0.10%
2020/01/10	21	384.02	10	387.00	379.00	11	5,222	0.21%
2020/01/09	1	379.00	4	379.25	379.50	-3	5,237	-0.06%
2020/01/08	0	0.00	3	372.17	372.00	-3	5,309	-0.06%
2020/01/07	7	376.07	2	375.50	375.00	5	5,519	0.09%
2020/01/06	2	387.00	0	0.00	385.00	2	5,665	0.04%
2020/01/03	17	405.21	63	407.02	394.50	-46	5,679	-0.81%
2020/01/02	43	394.74	10	396.05	399.00	33	5,578	0.59%
2019/12/31	4	383.00	1	382.50	382.50	3	5,508	0.05%
2019/12/30	3	389.83	1	390.00	388.00	2	5,516	0.04%
2019/12/27	2	389.25	0	0.00	387.50	2	5,587	0.04%
2019/12/26	1	386.50	11	389.14	386.50	-10	5,625	-0.18%
2019/12/25	1	391.00	8	388.75	388.00	-7	5,680	-0.12%
2019/12/24	5	378.00	5	379.50	379.00	0	5,599	0.00%
2019/12/23	7	375.29	3	375.83	376.50	4	5,628	0.07%
2019/12/20	7	373.71	1	374.50	372.00	6	5,644	0.11%
2019/12/19	0	0.00	13	373.08	372.50	-13	5,667	-0.23%
2019/12/18	3	382.17	3	383.50	380.00	0	5,653	0.00%
2019/12/17	1	380.50	1	379.00	379.00	0	5,595	0.00%
2019/12/16	1	379.50	2	381.50	379.50	-1	5,638	-0.02%
2019/12/13	10	372.00	1	367.50	370.00	9	5,588	0.16%
2019/12/12	4	368.25	15	368.63	367.50	-11	5,572	-0.20%
2019/12/11	9	365.06	16	366.00	364.50	-7	5,508	-0.13%
2019/12/10	9	361.28	10	361.60	364.00	-1	5,490	-0.02%
2019/12/09	1	359.00	0	0.00	361.50	1	5,467	0.02%
2019/12/06	9	361.78	37	360.96	363.00	-28	5,465	-0.51%
2019/12/05	14	359.82	13	360.73	360.00	1	5,424	0.02%
2019/12/04	6	347.92	6	350.50	351.00	0	5,334	0.00%
2019/12/03	12	342.75	1	342.50	341.00	11	5,302	0.21%
2019/12/02	2	328.50	2	337.25	341.50	0	5,301	0.00%
2019/11/29	0	0.00	2	332.50	331.00	-2	5,290	-0.04%
2019/11/28	6	341.92	0	0.00	338.00	6	5,285	0.11%
2019/11/27	2	340.75	2	341.25	341.00	0	5,343	0.00%
2019/11/25	1	338.50	2	340.00	337.50	-1	5,363	-0.02%
2019/11/22	1	336.00	0	0.00	335.50	1	5,393	0.02%
2019/11/21	2	332.00	1.3	336.04	337.50	0.7	5,429	0.01%
2019/11/20	5.1	334.99	1	333.50	333.50	4.1	5,377	0.08%
2019/11/19	5.2	342.35	2	347.00	340.50	3.2	5,349	0.06%
2019/11/18	10	345.55	11	347.50	347.00	-1	5,339	-0.02%
2019/11/15	15	345.57	3	344.50	343.00	12	5,428	0.22%
2019/11/14	2	345.25	1	345.00	345.50	1	5,550	0.02%
2019/11/13	4	349.00	2	348.50	349.00	2	5,600	0.04%
2019/11/12	11	350.00	1	348.00	350.00	10	5,628	0.18%
2019/11/11	7	347.79	15	342.80	342.00	-8	5,664	-0.14%
2019/11/08	24	366.54	14	365.07	363.00	10	5,592	0.18%
2019/11/07	5	379.50	3	379.50	379.50	2	5,462	0.04%
2019/11/06	43	387.23	44	386.94	384.00	-1	5,542	-0.02%
2019/11/05	16	380.28	9	381.83	385.50	7	5,583	0.13%
2019/11/04	2	369.75	0	0.00	366.50	2	5,416	0.04%
2019/11/01	5	367.60	11	365.73	370.00	-6	5,408	-0.11%
2019/10/31	8	366.44	3	371.00	365.00	5	5,431	0.09%
2019/10/30	4	377.00	2	374.07	374.00	2	5,368	0.04%
2019/10/29	1	374.00	3	380.83	382.00	-2	5,347	-0.04%
2019/10/28	0	0.00	16	371.84	375.00	-16	5,297	-0.30%
2019/10/25	11	368.91	7	368.43	366.00	4	5,258	0.08%
2019/10/24	5	367.30	6	364.33	364.00	-1	5,220	-0.02%
2019/10/23	16	365.38	6	362.58	362.00	10	5,266	0.19%
2019/10/22	23	377.50	19	375.24	372.00	4	5,250	0.08%
2019/10/21	27	373.81	23	373.39	377.00	4	5,166	0.08%
2019/10/18	10	368.65	15	368.80	367.00	-5	4,990	-0.10%
2019/10/17	2	360.75	8	362.00	362.00	-6	4,921	-0.12%
2019/10/16	12	362.88	8.1	363.87	358.50	3.9	4,923	0.08%
2019/10/15	13	366.12	20	366.75	364.00	-7	4,928	-0.14%
2019/10/14	7	352.43	25.1	346.76	357.50	-18.1	4,754	-0.38%
2019/10/09	4	318.63	2	324.00	325.00	2	4,605	0.04%
2019/10/08	4	325.50	3	321.00	321.00	1	4,591	0.02%
2019/10/07	2	327.75	1	327.00	327.00	1	4,644	0.02%
2019/10/04	2	327.75	14	326.68	326.50	-12	4,663	-0.26%
2019/10/03	4	323.00	8	323.13	326.50	-4	4,673	-0.09%
2019/10/02	4	319.00	52	318.45	319.50	-48	4,638	-1.03%
2019/10/01	44	316.23	1	316.50	316.50	43	4,618	0.93%
2019/09/27	2	313.50	2	310.50	314.00	0	4,599	0.00%
2019/09/26	11	313.27	11	317.55	310.00	0	4,618	0.00%
2019/09/24	12	317.88	0	0.00	311.50	12	4,682	0.26%
2019/09/23	1	317.00	1	314.00	317.00	0	4,656	0.00%
2019/09/20	0	0.00	1	314.00	312.50	-1	4,714	-0.02%
2019/09/19	1	310.00	1	309.50	310.00	0	4,742	0.00%
2019/09/16	0	0.00	3	299.00	299.00	-3	4,865	-0.06%
2019/09/10	5	300.60	2	298.00	298.00	3	5,058	0.06%
2019/09/09	1	301.50	1	303.00	304.00	0	5,097	0.00%
2019/09/06	1	299.00	0	0.00	297.50	1	5,095	0.02%
2019/09/05	1	296.00	2	296.50	297.50	-1	5,094	-0.02%
2019/09/04	1	291.50	1	291.50	291.50	0	5,146	0.00%
2019/09/03	1	286.50	3	293.67	286.50	-2	5,184	-0.04%
2019/08/30	4	291.75	5	285.70	288.00	-1	5,289	-0.02%
2019/08/29	3	282.00	2	279.50	279.50	1	5,315	0.02%
2019/08/28	2	278.00	4	282.50	283.00	-2	5,345	-0.04%
2019/08/27	4	276.00	4	276.13	278.00	0	5,368	0.00%
2019/08/23	6	287.42	4	286.00	285.50	2	5,427	0.04%
2019/08/22	0	0.00	6	291.58	288.50	-6	5,504	-0.11%
2019/08/21	16	290.09	15	289.00	288.00	1	5,545	0.02%
2019/08/20	6	290.33	4	290.13	289.50	2	5,568	0.04%
2019/08/19	10	289.05	13	288.77	289.50	-3	5,540	-0.05%
2019/08/16	4	269.88	8	271.94	273.50	-4	5,454	-0.07%
2019/08/15	10	267.30	17	266.88	268.00	-7	5,468	-0.13%
2019/08/14	6	278.08	11	282.86	275.00	-5	5,489	-0.09%
2019/08/13	1	281.00	2	280.25	278.50	-1	5,530	-0.02%
2019/08/12	10	285.20	5	282.10	286.00	5	5,624	0.09%
2019/08/08	9	285.28	9	286.11	283.00	0	5,671	0.00%
2019/08/07	30	299.17	18	295.44	293.00	12	5,562	0.22%
2019/08/06	1	308.00	6	301.58	309.50	-5	5,473	-0.09%
2019/08/05	1	316.00	3	313.00	313.00	-2	5,498	-0.04%
2019/08/02	5	318.30	2	315.50	315.50	3	5,578	0.05%
2019/08/01	3	334.00	0	0.00	332.00	3	5,593	0.05%
2019/07/31	3	326.00	9	329.83	336.50	-6	5,749	-0.10%
2019/07/30	13	326.04	3	327.50	327.50	10	5,758	0.17%
2019/07/29	6	330.00	1	330.00	330.00	5	5,747	0.09%
2019/07/26	5	337.00	2	340.50	337.00	3	5,783	0.05%
2019/07/25	3	342.67	13	345.15	342.00	-10	5,781	-0.17%
2019/07/24	14	335.86	16	336.91	339.00	-2	5,781	-0.03%
2019/07/23	2	332.50	4	331.13	329.00	-2	5,800	-0.03%
2019/07/22	2	329.25	0	0.00	328.50	2	5,816	0.03%
2019/07/19	2	325.00	4	327.13	329.00	-2	5,869	-0.03%
2019/07/18	11	320.23	1	320.50	319.00	10	5,891	0.17%
2019/07/17	9	331.11	7	331.50	328.50	2	5,887	0.03%
2019/07/16	8	352.06	10	352.75	352.50	-2	5,870	-0.03%
2019/07/15	10	348.20	15	346.50	349.00	-5	5,949	-0.08%
2019/07/12	13	344.73	3	347.83	339.50	10	6,169	0.16%
2019/07/11	17	343.32	14	342.75	344.00	3	6,224	0.05%
2019/07/10	7	332.14	5	332.60	335.00	2	6,222	0.03%
2019/07/09	8	332.56	7	329.29	327.00	1	6,257	0.02%
2019/07/08	1	335.50	3	337.33	339.00	-2	6,348	-0.03%
2019/07/05	2	335.50	2	336.00	336.50	0	6,438	0.00%
2019/07/04	3	333.83	3	330.00	334.00	0	6,482	0.00%
2019/07/03	3	326.33	3	329.17	326.50	0	6,657	0.00%
2019/07/02	5	329.20	5	328.10	329.00	0	6,696	0.00%
2019/07/01	4	326.00	7	325.36	326.50	-3	6,742	-0.04%
2019/06/28	1	313.00	0	0.00	314.50	1	6,806	0.01%
2019/06/27	4	313.13	5	312.60	312.00	-1	7,057	-0.01%
2019/06/26	17	306.21	19	300.39	306.00	-2	7,025	-0.03%
2019/06/25	11	304.50	19	307.79	302.00	-8	7,102	-0.11%
2019/06/24	1	315.50	20	314.38	316.00	-19	6,979	-0.27%
2019/06/21	14	313.86	11	314.68	311.50	3	6,975	0.04%
2019/06/20	21	312.24	21	313.71	312.00	0	6,985	0.00%
2019/06/19	25	310.14	11	309.36	311.00	14	6,974	0.20%
2019/06/17	3	309.83	13	308.81	308.50	-10	7,039	-0.14%
2019/06/14	14	306.00	2	307.75	305.50	12	7,043	0.17%
2019/06/13	5	308.50	2	307.75	307.00	3	7,066	0.04%
2019/06/12	11	312.41	11	311.82	310.00	0	7,142	0.00%
2019/06/11	3	306.83	13	307.31	308.50	-10	7,154	-0.14%
2019/06/10	7	300.21	5	300.60	304.00	2	7,170	0.03%
2019/06/06	13	290.85	3	292.33	290.00	10	7,179	0.14%
2019/06/05	25	304.22	14	300.50	296.00	11	7,180	0.15%
2019/06/04	4	299.75	4	299.25	297.00	0	7,220	0.00%
2019/06/03	3	301.00	6	301.42	299.00	-3	7,319	-0.04%
2019/05/31	2	302.50	4	303.00	305.00	-2	7,381	-0.03%
2019/05/30	3	297.00	1	295.00	292.00	2	7,394	0.03%
2019/05/29	7	291.36	3	293.00	293.00	4	7,504	0.05%
2019/05/28	1	298.00	1	299.00	298.00	0	7,571	0.00%
2019/05/27	4	298.75	2	300.25	300.00	2	7,738	0.03%
2019/05/24	0	0.00	5	305.50	300.00	-5	7,834	-0.06%
2019/05/23	1	301.50	1	304.00	303.00	0	7,892	0.00%
2019/05/22	8	312.63	7	315.64	309.00	1	7,976	0.01%
2019/05/21	6.1	311.80	8	308.44	312.50	-1.9	8,000	-0.02%
2019/05/20	9	307.56	6	305.75	301.50	3	8,001	0.04%
2019/05/17	4	317.13	3	321.00	310.00	1	8,077	0.01%
2019/05/16	14	324.04	6	323.42	316.00	8	8,134	0.10%
2019/05/15	2	333.50	4	334.88	333.50	-2	8,262	-0.02%
2019/05/14	10	324.70	7	324.64	331.00	3	8,506	0.04%
2019/05/13	8	335.00	4	330.75	330.00	4	8,614	0.05%
2019/05/10	8	344.63	12	345.50	342.00	-4	8,615	-0.05%
2019/05/09	7	339.00	13	343.92	342.50	-6	8,626	-0.07%
2019/05/08	23	347.35	15	352.27	345.00	8	8,658	0.09%
2019/05/07	4	345.50	26	346.02	348.00	-22	8,684	-0.25%
2019/05/06	34	338.09	31	341.76	338.00	3	8,922	0.03%
2019/05/03	33	351.45	40	348.91	350.50	-7	8,966	-0.08%
2019/05/02	23	343.09	11	335.27	344.00	12	9,028	0.13%
2019/04/30	34	329.93	26	335.00	337.00	8	9,132	0.09%
2019/04/29	18	335.36	21	347.45	332.00	-3	9,224	-0.03%
2019/04/26	3	353.83	1	350.00	350.00	2	9,414	0.02%
2019/04/25	23.1	355.75	32	347.48	357.00	-8.9	9,504	-0.09%
2019/04/24	26	352.42	25	356.70	351.50	1	9,552	0.01%
2019/04/23	25	351.36	22	353.36	351.00	3	9,659	0.03%
2019/04/22	35	357.61	45	365.73	350.00	-10	9,811	-0.10%
2019/04/19	50	355.21	50	358.23	360.00	0	9,935	0.00%
2019/04/18	46	351.47	69	353.04	346.00	-23	10,022	-0.23%
2019/04/17	16	346.81	31	343.52	345.00	-15	9,944	-0.15%
2019/04/16	24	339.63	33	339.74	339.00	-9	9,991	-0.09%
2019/04/15	9	332.89	10	332.40	335.00	-1	10,134	-0.01%
2019/04/12	20	327.48	7	324.93	324.50	13	10,345	0.13%
2019/04/11	31	340.81	14	346.18	335.00	17	10,436	0.16%
2019/04/10	36	345.47	35	348.83	345.00	1	10,425	0.01%
2019/04/09	45	352.79	59	349.03	350.50	-14	10,552	-0.13%
2019/04/08	46	339.10	49	340.58	340.00	-3	10,527	-0.03%
2019/04/03	44	328.98	30	331.25	330.50	14	10,551	0.13%
2019/04/02	48	327.59	48	330.21	326.00	0	10,601	0.00%
2019/04/01	83	322.87	76	314.74	324.00	7	10,630	0.07%
2019/03/29	30	300.00	0	0.00	303.00	30	10,399	0.29%
2019/03/28	22	302.18	43	301.95	298.50	-21	10,616	-0.20%
2019/03/27	12	294.79	1	295.00	294.50	11	10,780	0.10%
2019/03/26	22	299.23	3	300.17	299.50	19	10,894	0.17%
2019/03/25	5	294.70	45	295.44	297.00	-40	11,040	-0.36%
2019/03/22	32	308.28	1	312.50	306.00	31	11,121	0.28%
2019/03/21	12	311.42	12	314.38	308.00	0	11,260	0.00%
2019/03/20	24	315.40	34	317.60	313.50	-10	11,329	-0.09%
2019/03/19	31	309.76	15	310.13	308.50	16	11,396	0.14%
2019/03/18	3	304.17	10	308.00	304.00	-7	11,462	-0.06%
2019/03/15	9	300.89	12	302.33	304.00	-3	11,610	-0.03%
2019/03/14	9	297.44	4	295.63	293.50	5	11,695	0.04%
2019/03/13	2	304.50	0	0.00	300.50	2	11,873	0.02%
2019/03/12	19	309.37	9	310.06	303.50	10	11,988	0.08%
2019/03/11	4	310.13	8	309.19	309.50	-4	12,113	-0.03%
2019/03/08	15	306.23	12	307.08	311.00	3	12,398	0.02%
2019/03/07	7	310.07	42	310.06	306.50	-35	12,506	-0.28%
2019/03/06	33	325.11	13	329.23	325.00	20	12,647	0.16%
2019/03/05	3	320.00	1	318.50	320.00	2	12,957	0.02%
2019/03/04	21	329.21	5	328.50	325.50	16	13,150	0.12%
2019/02/27	26	332.87	29	332.90	335.00	-3	13,118	-0.02%
2019/02/26	23	340.11	23	339.26	332.00	0	13,125	0.00%
2019/02/25	16	333.66	12	334.04	331.00	4	13,139	0.03%
2019/02/22	8	345.44	4	345.13	337.50	4	13,254	0.03%
2019/02/21	18	342.53	7	341.29	340.00	11	13,199	0.08%
2019/02/20	19	353.37	34	353.82	352.00	-15	13,176	-0.11%
2019/02/19	13	348.50	4	349.88	348.00	9	13,351	0.07%
2019/02/18	18	357.94	7	355.71	354.00	11	13,400	0.08%
2019/02/15	13	344.31	21	348.83	355.00	-8	13,390	-0.06%
2019/02/14	2	347.00	8	349.50	353.00	-6	13,391	-0.04%
2019/02/13	18	333.56	15	331.53	345.00	3	13,300	0.02%
2019/02/12	18	311.58	16	310.75	315.50	2	13,159	0.02%
2019/02/11	5	294.00	2	294.50	292.00	3	13,198	0.02%
2019/01/30	2	288.00	5	289.40	290.00	-3	13,395	-0.02%
2019/01/29	2	279.00	5	280.60	282.50	-3	13,435	-0.02%
2019/01/28	9	293.56	16	293.78	288.00	-7	13,513	-0.05%
2019/01/25	20	281.90	14	284.75	290.00	6	13,660	0.04%
2019/01/24	0	0.00	5	267.40	264.00	-5	13,485	-0.04%
2019/01/23	7	263.86	7	266.14	266.00	0	13,405	0.00%
2019/01/22	7	267.50	8	267.38	269.00	-1	13,586	-0.01%
2019/01/21	7	269.36	7	267.36	266.50	0	13,651	0.00%
2019/01/18	20	263.00	15	263.17	263.00	5	13,694	0.04%
2019/01/17	5	272.60	6	273.75	272.00	-1	13,546	-0.01%
2019/01/16	4	271.63	6	271.92	273.50	-2	13,588	-0.01%
2019/01/15	26	271.00	25	266.04	271.50	1	13,579	0.01%
2019/01/14	13	275.85	7	272.71	265.50	6	13,566	0.04%
2019/01/11	16	293.44	15	291.10	287.50	1	13,568	0.01%
2019/01/10	12	287.63	15	286.03	292.00	-3	13,508	-0.02%
2019/01/09	16	280.34	17	278.09	277.00	-1	13,467	-0.01%
2019/01/08	24	271.52	21	272.26	271.50	3	13,496	0.02%
2019/01/07	23	270.22	22	273.25	273.00	1	13,563	0.01%
2019/01/04	5	241.80	5	244.80	256.00	0	13,583	0.00%
2019/01/03	26	262.48	31	257.50	252.50	-5	13,569	-0.04%
2019/01/02	5	278.60	4	281.00	273.00	1	13,637	0.01%
2018/12/28	12	284.29	8	283.31	280.50	4	13,785	0.03%
2018/12/27	1	280.50	3	280.33	290.00	-2	13,841	-0.01%
2018/12/26	4	280.13	5	268.40	264.00	-1	13,798	-0.01%
2018/12/25	10	276.35	14	275.11	275.50	-4	13,869	-0.03%
2018/12/24	19	286.34	24	287.13	290.00	-5	13,824	-0.04%
2018/12/22	9	290.72	7	292.21	295.00	2	13,767	0.01%
2018/12/21	8	290.69	14	290.14	298.00	-6	13,950	-0.04%
2018/12/20	29	299.86	28	301.71	294.00	1	13,820	0.01%
2018/12/19	2	316.75	2	317.00	313.50	0	13,677	0.00%
2018/12/18	5	318.80	4	320.88	317.50	1	13,885	0.01%
2018/12/17	1	312.00	3	320.17	324.00	-2	13,954	-0.01%
2018/12/14	20	312.60	11	313.68	315.00	9	13,977	0.06%
2018/12/13	10	329.35	2	326.75	328.00	8	13,889	0.06%
2018/12/12	3	329.67	5	327.10	330.00	-2	13,877	-0.01%
2018/12/11	11	319.55	3.1	320.87	315.50	7.9	13,873	0.06%
2018/12/10	25	314.70	17	311.62	316.50	8	13,931	0.06%
2018/12/07	30	322.22	35	323.99	323.50	-5	13,904	-0.04%
2018/12/06	41	323.02	34	321.60	319.50	7	13,948	0.05%
2018/12/05	18	346.36	9	346.83	346.00	9	13,847	0.06%
2018/12/04	24	363.58	10	364.80	361.50	14	13,889	0.10%
2018/12/03	12	382.83	5	380.60	375.00	7	13,917	0.05%
2018/11/30	30	364.20	50	361.55	366.00	-20	13,691	-0.15%
2018/11/29	32.1	356.78	43	358.57	356.00	-10.9	13,528	-0.08%
2018/11/28	28	347.05	30	348.12	344.50	-2	13,391	-0.01%
2018/11/27	58	317.22	62	321.81	334.00	-4	13,129	-0.03%
2018/11/26	15	302.50	30	300.82	304.00	-15	12,935	-0.12%
2018/11/23	11	297.68	11	300.95	295.00	0	12,923	0.00%
2018/11/22	52	303.42	47	301.50	299.50	5	12,835	0.04%
2018/11/21	40	304.78	39	308.95	312.00	1	12,672	0.01%
2018/11/20	1	294.00	3	294.67	295.50	-2	12,488	-0.02%
2018/11/19	16	291.31	16	293.59	296.00	0	12,557	0.00%
2018/11/16	23	303.50	15	304.20	292.00	8	12,504	0.06%
2018/11/15	4	297.50	9	297.78	302.00	-5	12,368	-0.04%
2018/11/14	5	296.20	10	298.00	294.00	-5	12,369	-0.04%
2018/11/13	25	289.36	24	288.63	294.50	1	12,439	0.01%
2018/11/12	17	293.26	11	296.18	297.00	6	12,329	0.05%
2018/11/09	15	294.83	11	290.82	294.00	4	12,298	0.03%
2018/11/08	22	303.55	18	301.50	292.50	4	12,225	0.03%
2018/11/07	30	293.67	28	293.20	296.50	2	12,146	0.02%
2018/11/06	10	290.25	9	288.89	278.00	1	11,990	0.01%
2018/11/05	3	289.67	10	290.55	299.00	-7	11,952	-0.06%
2018/11/02	23	285.41	14	285.29	287.00	9	11,943	0.08%
2018/11/01	1	269.00	5	269.40	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	17	220.09	20	220.30	223.50	-3	11,666	-0.03%
2018/10/29	11	208.68	12	207.96	220.50	-1	11,469	-0.01%
2018/10/26	8	213.38	16	206.78	200.50	-8	11,380	-0.07%
2018/10/25	6	217.83	3	218.00	214.50	3	11,212	0.03%
2018/10/24	6	240.83	4	242.88	238.00	2	11,080	0.02%
2018/10/23	2	250.25	0	0.00	245.50	2	10,927	0.02%
2018/10/22	4	248.63	4	253.25	257.00	0	10,839	0.00%
2018/10/19	2	249.25	1	248.50	246.50	1	10,748	0.01%
2018/10/18	5	270.50	6	267.75	265.00	-1	10,581	-0.01%
2018/10/17	5	265.90	4	268.13	269.50	1	10,438	0.01%
2018/10/16	7	270.64	9	268.11	258.50	-2	10,298	-0.02%
2018/10/15	24	257.94	24	259.83	262.50	0	10,177	0.00%
2018/10/12	14	256.43	9	257.67	260.00	5	10,046	0.05%
2018/10/11	21	249.02	22	247.34	246.50	-1	9,807	-0.01%
2018/10/09	19	259.68	19	259.58	267.00	0	9,571	0.00%
2018/10/08	13	263.81	10	255.60	253.00	3	9,293	0.03%
2018/10/05	4	284.50	6	289.00	275.00	-2	9,026	-0.02%
2018/10/04	7	309.86	4	312.25	304.50	3	8,783	0.03%
2018/10/03	4	318.25	10	315.55	312.50	-6	8,652	-0.07%
2018/10/02	2	338.50	1	332.00	333.50	1	8,538	0.01%
2018/10/01	12	333.42	10	335.30	339.00	2	8,544	0.02%
2018/09/28	18	332.61	18	334.17	336.50	0	8,532	0.00%
2018/09/27	5	334.40	4	339.38	320.00	1	8,366	0.01%
2018/09/26	8	342.94	5	344.00	344.00	3	8,331	0.04%
2018/09/25	13	348.92	18	341.56	348.50	-5	8,202	-0.06%
2018/09/21	7	324.57	13	321.00	331.50	-6	7,889	-0.08%
2018/09/20	5	301.70	5	296.00	301.50	0	7,700	0.00%
2018/09/19	12	299.50	13	293.00	291.50	-1	7,583	-0.01%
2018/09/18	4	293.75	4	294.13	291.50	0	7,552	0.00%
2018/09/17	12	311.33	14	309.71	306.00	-2	7,493	-0.03%
2018/09/14	16	303.53	9	300.67	314.00	7	7,337	0.10%
2018/09/13	10	294.95	8	292.75	285.50	2	7,191	0.03%
2018/09/12	7	297.86	9	301.06	294.00	-2	7,042	-0.03%
2018/09/11	13	315.50	8	313.88	314.50	5	6,854	0.07%
2018/09/10	11	306.95	10	302.20	301.00	1	6,685	0.01%
2018/09/07	7	351.86	5	345.80	334.00	2	6,490	0.03%
2018/09/06	6	362.08	8	361.94	364.50	-2	6,290	-0.03%
2018/09/05	4	356.00	4	350.63	352.00	0	6,239	0.00%
2018/09/04	9	352.94	8	349.00	354.00	1	6,213	0.02%
2018/09/03	5	358.00	9	361.61	355.00	-4	6,117	-0.07%
2018/08/31	2	392.00	1	393.00	392.00	1	6,010	0.02%
2018/08/30	7	409.93	7	408.07	405.50	0	5,953	0.00%
2018/08/29	3	387.50	3	385.67	394.00	0	5,874	0.00%
2018/08/28	3	383.83	3	389.00	384.00	0	5,878	0.00%
2018/08/27	5	382.90	4	384.38	389.00	1	5,845	0.02%
2018/08/24	8	371.88	6	373.17	368.00	2	5,848	0.03%
2018/08/23	5	385.30	6	383.75	387.50	-1	5,850	-0.02%
2018/08/22	5	381.80	5	383.90	382.00	0	5,934	0.00%
2018/08/21	3	374.67	6	380.58	393.00	-3	5,884	-0.05%
2018/08/20	16	370.66	16	366.13	366.00	0	5,792	0.00%
2018/08/17	6	404.83	5	402.60	393.50	1	5,632	0.02%
2018/08/16	8	403.06	7	400.14	409.50	1	5,620	0.02%
2018/08/15	5	402.30	7	404.50	399.50	-2	5,601	-0.04%
2018/08/14	6	403.67	4	406.00	419.00	2	5,582	0.04%
2018/08/13	5	410.60	17	420.62	404.50	-12	5,472	-0.22%
2018/08/10	6	448.92	10	442.85	449.00	-4	5,458	-0.07%
2018/08/09	28	455.52	21	456.74	438.00	7	5,486	0.13%
2018/08/08	20	483.10	18	478.22	464.50	2	5,522	0.04%
2018/08/07	7	504.00	8	500.56	505.00	-1	5,553	-0.02%
2018/08/06	6	477.50	15	482.07	485.50	-9	5,681	-0.16%
2018/08/03	13	469.27	16	468.81	475.00	-3	5,806	-0.05%
2018/08/02	11	477.91	10	478.65	479.00	1	5,715	0.02%
2018/08/01	11	502.95	7	504.57	504.00	4	5,685	0.07%
2018/07/31	0	0.00	2	518.50	517.00	-2	5,673	-0.04%
2018/07/30	2	518.00	0	0.00	523.00	2	5,675	0.04%
2018/07/27	4	536.25	4	531.00	541.00	0	5,696	0.00%
2018/07/26	5	537.80	5	537.40	536.00	0	5,742	0.00%
2018/07/25	4	524.50	8	524.25	530.00	-4	5,681	-0.07%
2018/07/24	2	503.00	5	506.50	513.00	-3	5,654	-0.05%
2018/07/23	10	493.45	7	495.43	498.00	3	5,649	0.05%
2018/07/20	5	525.60	3	518.33	511.00	2	5,609	0.04%
2018/07/19	1	517.00	2	521.00	534.00	-1	5,531	-0.02%
2018/07/18	1	503.00	2	505.50	504.00	-1	5,504	-0.02%
2018/07/17	4	513.25	3	508.33	500.00	1	5,495	0.02%
2018/07/16	2	525.00	3	521.67	520.00	-1	5,490	-0.02%
2018/07/13	2	512.00	4	519.00	512.00	-2	5,569	-0.04%
2018/07/12	3	511.67	0	0.00	510.00	3	5,587	0.05%
2018/07/11	4	509.75	4	509.75	514.00	0	5,616	0.00%
2018/07/10	3	525.00	3	522.33	521.00	0	5,676	0.00%
2018/07/09	1	513.00	1	520.00	513.00	0	5,778	0.00%
2018/07/06	4	474.63	5	486.00	493.50	-1	5,705	-0.02%
2018/07/05	5	455.50	4	458.25	449.00	1	5,618	0.02%
2018/07/04	3	465.67	3	456.50	455.00	0	5,605	0.00%
2018/07/03	2	488.00	2	489.00	485.50	0	5,552	0.00%
2018/07/02	6	493.50	5	490.10	482.00	1	5,554	0.02%
2018/06/29	2	494.25	2	497.25	507.00	0	5,526	0.00%
2018/06/28	2	524.00	1	521.00	505.00	1	5,486	0.02%
2018/06/27	2	525.00	3	521.00	528.00	-1	5,472	-0.02%
2018/06/26	6	511.50	3	504.00	501.00	3	5,420	0.06%
2018/06/22	3	499.00	2	499.50	492.00	1	5,387	0.02%
2018/06/21	1	508.00	1	507.00	514.00	0	5,355	0.00%
2018/06/20	9	489.28	6	492.92	491.50	3	5,376	0.06%
2018/06/19	1	511.00	0	0.00	505.00	1	5,417	0.02%
2018/06/15	1	519.00	6	519.50	519.00	-5	5,434	-0.09%
2018/06/14	5	529.00	2	529.00	529.00	3	5,431	0.06%
2018/06/13	7	526.43	4	519.75	516.00	3	5,460	0.05%
2018/06/12	2	546.00	0	0.00	546.00	2	5,540	0.04%
2018/06/11	2	540.00	3	553.33	551.00	-1	5,489	-0.02%
2018/06/08	7	540.00	3	538.67	542.00	4	5,448	0.07%
2018/06/07	5	558.20	2	560.50	554.00	3	5,420	0.06%
2018/06/06	2	568.00	2	567.00	567.00	0	5,440	0.00%
2018/06/05	7	551.57	6	556.33	560.00	1	5,434	0.02%
2018/06/04	3	567.67	1	568.00	564.00	2	5,369	0.04%
2018/06/01	11	576.45	4	578.00	571.00	7	5,380	0.13%
2018/05/31	11	621.27	5	614.80	593.00	6	5,309	0.11%
2018/05/30	4	607.00	8	602.75	621.00	-4	5,183	-0.08%
2018/05/29	8	586.63	3	588.33	584.00	5	5,073	0.10%
2018/05/28	1	587.00	3	578.67	575.00	-2	5,012	-0.04%
2018/05/25	5	557.80	5	558.60	568.00	0	4,972	0.00%
2018/05/24	6	539.17	5	535.60	544.00	1	4,904	0.02%
2018/05/23	5	536.80	2	546.00	538.00	3	4,852	0.06%
2018/05/22	1	541.00	12	545.42	542.00	-11	4,766	-0.23%
2018/05/21	2	559.50	2	560.00	561.00	0	4,740	0.00%
2018/05/18	8	557.00	13	555.46	561.00	-5	4,711	-0.11%
2018/05/17	5	575.60	2	579.50	560.00	3	4,688	0.06%
2018/05/16	13	620.46	5	591.20	580.00	8	4,606	0.17%
2018/05/15	3	582.00	7	585.00	580.00	-4	4,474	-0.09%
2018/05/14	8	575.88	5	566.80	583.00	3	4,405	0.07%
2018/05/11	7	533.14	11	523.18	530.00	-4	4,252	-0.09%
2018/05/10	3	499.83	2	498.50	500.00	1	4,107	0.02%
2018/05/09	4	504.25	2	512.00	500.00	2	4,106	0.05%
2018/05/08	4	498.13	6	502.67	497.00	-2	4,061	-0.05%
2018/05/07	2	479.25	3	482.17	490.50	-1	4,035	-0.02%
2018/05/04	3	475.67	2	485.00	474.00	1	4,039	0.02%
2018/05/03	1	494.50	1	509.00	491.00	0	4,058	0.00%
2018/05/02	1	490.00	1	490.50	492.50	0	4,034	0.00%
2018/04/30	4	479.75	3	481.67	483.00	1	4,050	0.02%
2018/04/27	1	488.00	1	485.50	488.00	0	4,112	0.00%
2018/04/25	1	480.00	0	0.00	475.50	1	4,248	0.02%
2018/04/24	4	492.00	0	0.00	475.00	4	4,281	0.09%
2018/04/23	0	0.00	1	510.00	508.00	-1	4,248	-0.02%
2018/04/20	1	518.00	1	511.00	508.00	0	4,268	0.00%
2018/04/19	24	533.17	5	532.80	523.00	19	4,248	0.45%
2018/04/18	4	509.25	0	0.00	520.00	4	4,163	0.10%
2018/04/17	12	509.33	3	510.67	505.00	9	4,186	0.21%
2018/04/16	2	513.50	0	0.00	519.00	2	4,225	0.05%
2018/04/13	12	496.67	6	490.17	493.00	6	4,196	0.14%
2018/04/12	1	471.00	5	468.90	475.00	-4	4,055	-0.10%
2018/04/11	3	465.00	4	468.00	465.00	-1	4,120	-0.02%
2018/04/10	2	465.00	3	470.67	458.50	-1	4,164	-0.02%
2018/04/09	2	466.00	1	470.50	472.00	1	4,251	0.02%
2018/04/03	4	458.00	7	456.14	464.00	-3	4,209	-0.07%
2018/04/02	6	446.17	3	445.67	449.50	3	4,213	0.07%
2018/03/31	4	455.25	1	464.00	455.00	3	4,237	0.07%
2018/03/30	3	470.83	5	469.60	470.00	-2	4,282	-0.05%
2018/03/29	5	466.80	4	468.38	463.50	1	4,333	0.02%
2018/03/28	2	463.00	3	462.83	464.00	-1	4,310	-0.02%
2018/03/27	4	472.50	6	469.00	472.00	-2	4,289	-0.05%
2018/03/26	2	452.00	7	446.79	452.00	-5	4,301	-0.12%
2018/03/23	12	448.00	12	454.21	443.50	0	4,316	0.00%
2018/03/22	7	477.29	3	475.50	469.00	4	4,303	0.09%
2018/03/21	3	461.67	3	462.17	459.50	0	4,226	0.00%
2018/03/20	2	455.75	1	450.50	458.00	1	4,227	0.02%
2018/03/19	5	466.10	4	470.13	449.50	1	4,232	0.02%
2018/03/16	1	458.50	9	457.06	460.00	-8	4,192	-0.19%
2018/03/15	1	443.50	1	440.50	443.00	0	4,104	0.00%
2018/03/14	2	440.00	2	441.00	441.50	0	4,184	0.00%
2018/03/13	5	445.00	6	446.83	443.00	-1	4,320	-0.02%
2018/03/12	2	442.25	2	443.75	440.00	0	4,373	0.00%
2018/03/09	5	433.70	2	432.75	426.50	3	4,372	0.07%
2018/03/08	2	425.75	2	428.00	425.50	0	4,415	0.00%
2018/03/07	9	428.83	4	420.13	422.50	5	4,473	0.11%
2018/03/06	1	415.00	3	415.83	417.00	-2	4,507	-0.04%
2018/03/05	1	405.00	4	403.75	402.00	-3	4,602	-0.07%
2018/03/02	2	409.00	1	416.00	409.00	1	4,618	0.02%
2018/03/01	1	422.00	1	425.00	421.50	0	4,643	0.00%
2018/02/27	2	420.50	2	423.25	426.00	0	4,686	0.00%
2018/02/26	1	420.00	1	424.00	419.00	0	4,705	0.00%
2018/02/23	2	426.25	5	425.10	420.00	-3	4,754	-0.06%
2018/02/22	1	420.50	2	424.50	424.00	-1	4,884	-0.02%
2018/02/21	4	423.38	1	422.50	421.00	3	5,035	0.06%
2018/02/12	1	404.50	2	407.00	405.50	-1	5,021	-0.02%
2018/02/09	2	400.75	2	405.50	402.00	0	5,047	0.00%
2018/02/08	4	422.75	1	424.00	415.00	3	5,024	0.06%
2018/02/07	1	419.50	3	430.83	433.00	-2	5,016	-0.04%
2018/02/06	2	402.50	3	405.00	394.00	-1	5,086	-0.02%
2018/02/05	1	435.00	11	428.00	437.00	-10	5,229	-0.19%
2018/02/02	3	445.00	3	444.17	445.00	0	5,378	0.00%
2018/02/01	1	448.00	1	454.50	451.00	0	5,463	0.00%
2018/01/31	1	441.00	1	432.00	446.00	0	5,546	0.00%
2018/01/30	1	440.50	0	0.00	440.50	1	5,568	0.02%
2018/01/26	3	442.33	1.1	448.27	438.00	1.9	5,604	0.03%
2018/01/25	1	452.00	8	457.50	452.50	-7	5,576	-0.13%
2018/01/24	3	469.50	6	469.08	468.50	-3	5,552	-0.05%
2018/01/23	10	478.10	7	468.79	467.50	3	5,557	0.05%
2018/01/22	8	470.56	8	466.38	479.00	0	5,541	0.00%
2018/01/17	1	427.50	3	430.67	427.50	-2	5,514	-0.04%
2018/01/16	4	443.50	2	430.00	433.00	2	5,546	0.04%
2018/01/15	18	434.44	15	431.33	432.00	3	5,556	0.05%
2018/01/11	6	420.17	7	422.00	431.50	-1	5,738	-0.02%
2018/01/10	9	429.22	16	432.97	417.00	-7	5,738	-0.12%
2018/01/09	4	445.50	4	444.00	445.50	0	5,716	0.00%
2018/01/08	13	436.81	13	434.38	435.00	0	5,727	0.00%
2018/01/05	23	443.04	8	438.25	433.50	15	5,733	0.26%
2018/01/04	4	433.75	0	0.00	430.00	4	5,747	0.07%
2018/01/03	4	429.25	7	422.86	429.00	-3	5,736	-0.05%
2018/01/02	1	398.00	1	400.50	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－15天前

...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

國票-九鼎券商分點個股進出
國票-九鼎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

國票-九鼎 券商分點個股進出 國票-九鼎 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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析