環球晶 (6488)-新光-高雄券商分點個股進出

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
534
漲跌
▼9
漲幅
-1.66%
成交量
2,593張
產業
上櫃半導體類股▼0.23%
1305人加入追蹤

立即追蹤
本地時間:13:35(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－新光-高雄券商分點個股進出

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

新光-高雄券商分點個股進出
新光-高雄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	大量交易提示
2024/06/14	2	532.99	0.1	531.04	534.00	1.9	2,162	0.09%
2024/06/13	5.3	540.03	7.1	545.98	543.00	-1.8	2,133	-0.09%
2024/06/12	0	0.00	0.3	542.06	543.00	-0.3	2,156	-0.01%
2024/06/11	0	534.91	0	0.00	535.00	0	2,173	0.00%
2024/06/07	1.3	537.38	1	539.99	542.00	0.3	2,193	0.01%
2024/06/06	0.2	534.00	0	0.00	533.00	0.2	2,190	0.01%
2024/06/05	0	529.88	0	535.00	529.00	0	2,203	0.00%
2024/06/04	0	537.55	0.1	535.39	533.00	-0.1	2,306	0.00%
2024/06/03	0	531.80	0.1	533.86	534.00	-0.1	2,321	0.00%
2024/05/31	0.1	528.00	0	529.00	527.00	0	2,311	0.00%
2024/05/30	0	522.91	0	525.00	521.00	0	2,287	0.00%
2024/05/29	0	0.00	0.1	531.00	527.00	-0.1	2,295	0.00%
2024/05/28	0	530.00	0	531.00	530.00	0	2,300	0.00%
2024/05/27	0	527.00	0	527.33	526.00	0	2,322	0.00%
2024/05/24	0	516.00	3.1	519.04	525.00	-3.1	2,337	-0.13%
2024/05/23	1	521.00	0.1	520.00	520.00	1	2,336	0.04%
2024/05/22	5	518.80	2	518.02	520.00	3	2,339	0.13%
2024/05/20	0	523.00	2	524.00	524.00	-2	2,339	-0.09%
2024/05/17	0	518.00	0	517.00	519.00	0	2,341	0.00%
2024/05/16	0	0.00	1	516.00	517.00	-1	2,341	-0.04%
2024/05/15	0.1	515.00	0	516.00	513.00	0.1	2,356	0.00%
2024/05/14	0	511.26	0	0.00	513.00	0	2,410	0.00%
2024/05/13	1	514.96	1.1	512.17	516.00	0	2,405	0.00%
2024/05/10	0.1	512.69	0	511.00	515.00	0.1	2,393	0.00%
2024/05/09	1.6	508.15	0	0.00	504.00	1.6	2,383	0.07%
2024/05/08	1.1	512.02	0	0.00	512.00	1.1	2,359	0.04%
2024/05/07	1.2	520.97	5	529.00	527.00	-3.8	2,318	-0.16%
2024/05/06	5	526.02	0	530.00	529.00	5	2,289	0.22%
2024/05/03	1	524.98	1	522.00	520.00	0	2,218	0.00%
2024/05/02	0	515.36	0	0.00	514.00	0	2,206	0.00%
2024/04/30	0	523.00	0	522.00	522.00	0	2,189	0.00%
2024/04/29	0	517.00	0.1	517.48	518.00	0	2,193	0.00%
2024/04/26	0	515.00	0.7	513.49	511.00	-0.7	2,197	-0.03%
2024/04/25	0.2	509.53	0	0.00	507.00	0.2	2,201	0.01%
2024/04/24	0	519.00	0.2	522.86	525.00	-0.2	2,208	-0.01%
2024/04/23	0	507.00	0	509.50	504.00	0	2,218	0.00%
2024/04/22	2.2	505.07	1.1	505.18	503.00	1.1	2,215	0.05%
2024/04/19	3.2	530.27	0.2	532.90	520.00	3	2,190	0.14%
2024/04/18	0	549.00	1	547.04	547.00	-1	2,135	-0.05%
2024/04/17	0	0.00	1	538.00	544.00	-1	2,128	-0.05%
2024/04/16	1.3	537.35	1	539.01	535.00	0.3	2,109	0.01%
2024/04/15	2	544.02	2	549.00	545.00	0	2,076	0.00%
2024/04/12	2	548.00	1	555.00	545.00	1	2,053	0.05%
2024/04/11	1.1	545.24	0	550.00	545.00	1.1	2,023	0.05%
2024/04/10	0.2	556.50	2	555.00	553.00	-1.8	2,012	-0.09%
2024/04/09	3	552.34	0	551.00	551.00	3	2,031	0.15%
2024/04/08	4.1	549.26	1	552.00	551.00	3.1	2,025	0.15%
2024/04/03	1	548.11	1.1	559.87	555.00	0	2,018	0.00%
2024/04/02	10	560.90	1	559.03	558.00	9	2,034	0.44%
2024/04/01	4	561.53	1	564.00	563.00	3	2,051	0.15%
2024/03/29	1	579.92	18.3	571.51	580.00	-17.3	2,023	-0.85%
2024/03/28	1.3	546.73	1	555.00	555.00	0.3	1,949	0.01%
2024/03/27	19.1	546.06	5.4	549.38	548.00	13.7	1,912	0.71%
2024/03/26	4.3	574.40	11.1	568.41	565.00	-6.8	1,809	-0.38%
2024/03/25	12	584.34	1	584.00	582.00	11	1,778	0.62%
2024/03/22	7.1	594.93	9.1	595.25	592.00	-2	1,772	-0.11%
2024/03/21	17.2	605.43	10.2	606.60	607.00	7	1,757	0.40%
2024/03/20	0.2	595.29	18.2	596.65	594.00	-18	1,768	-1.02%
2024/03/19	6.3	592.82	8	593.74	593.00	-1.7	1,744	-0.10%
2024/03/18	0	0.00	1	574.00	576.00	-1	1,727	-0.06%
2024/03/15	1.1	579.36	0	0.00	576.00	1.1	1,790	0.06%
2024/03/14	3.2	591.28	3.1	597.29	592.00	0.1	1,753	0.01%
2024/03/13	0.1	610.40	1.1	601.62	609.00	-1	1,739	-0.05%
2024/03/12	1.1	607.51	0.2	608.69	612.00	0.9	1,717	0.05%
2024/03/11	1.5	605.04	0	614.00	608.00	1.5	1,713	0.09%
2024/03/08	4	626.74	4.5	616.07	606.00	-0.5	1,720	-0.03%
2024/03/07	4.2	591.18	5.3	596.26	596.00	-1.1	1,631	-0.07%
2024/03/06	0	572.00	1.1	575.91	576.00	-1.1	1,599	-0.07%
2024/03/05	0	0.00	0.1	575.33	575.00	-0.1	1,628	0.00%
2024/03/04	2.2	570.00	0.4	569.53	572.00	1.8	1,665	0.11%
2024/03/01	1.1	557.71	0.1	557.00	560.00	1.1	1,729	0.06%
2024/02/29	0.3	561.52	0	563.00	558.00	0.2	1,719	0.01%
2024/02/27	1.4	565.70	0.2	559.13	555.00	1.2	1,691	0.07%
2024/02/26	0.2	577.16	0	579.00	575.00	0.2	1,691	0.01%
2024/02/23	0.4	573.20	0	0.00	568.00	0.4	1,688	0.02%
2024/02/22	0.1	573.00	0	571.85	575.00	0	1,685	0.00%
2024/02/21	0.1	566.18	0.1	567.22	562.00	0	1,683	0.00%
2024/02/20	0	560.00	0	0.00	560.00	0	1,680	0.00%
2024/02/19	1.1	560.60	1.3	561.20	560.00	-0.1	1,688	-0.01%
2024/02/16	0.1	557.36	1	562.00	562.00	-0.9	1,715	-0.05%
2024/02/15	1.5	555.53	0	0.00	555.00	1.5	1,696	0.09%
2024/02/05	0	580.33	0	0.00	579.00	0	1,651	0.00%
2024/02/02	0.2	579.00	0	0.00	579.00	0.2	1,653	0.01%
2024/02/01	0.1	578.16	0	0.00	577.00	0.1	1,665	0.01%
2024/01/31	0	584.50	0.1	587.00	579.00	0	1,705	0.00%
2024/01/26	0	585.54	0.3	587.15	584.00	-0.2	1,792	-0.01%
2024/01/25	0.1	588.97	0	0.00	594.00	0.1	1,813	0.00%
2024/01/24	0	0.00	0	597.00	592.00	0	1,843	0.00%
2024/01/23	0	593.83	0	0.00	597.00	0	1,844	0.00%
2024/01/22	0	593.00	2.1	588.65	589.00	-2.1	1,831	-0.11%
2024/01/18	0	0.00	0.6	578.00	580.00	-0.6	1,820	-0.03%
2024/01/17	2.2	576.43	0.1	590.00	577.00	2.1	1,797	0.12%
2024/01/16	1	589.11	0	591.00	591.00	1	1,767	0.06%
2024/01/15	1	600.98	0	600.06	603.00	1	1,751	0.06%
2024/01/12	0	595.00	0	0.00	598.00	0	1,745	0.00%
2024/01/11	0.3	598.88	0.1	594.67	601.00	0.2	1,737	0.01%
2024/01/09	0.1	586.00	0.1	589.00	589.00	0	1,729	0.00%
2024/01/08	0.1	585.16	0	0.00	586.00	0.1	1,727	0.00%
2024/01/05	0	0.00	1	585.00	584.00	-1	1,726	-0.06%
2024/01/04	1	576.09	1.1	576.24	579.00	0	1,719	0.00%
2024/01/03	1.2	569.86	1.1	570.01	573.00	0.2	1,725	0.01%
2024/01/02	0.1	583.92	0	582.00	580.00	0	1,688	0.00%
2023/12/29	0	588.13	0	586.00	587.00	0	1,674	0.00%
2023/12/28	0.3	590.12	3	590.97	588.00	-2.7	1,668	-0.16%
2023/12/27	3.3	598.28	1	599.00	598.00	2.3	1,629	0.14%
2023/12/26	1	613.99	0	613.00	615.00	1	1,595	0.06%
2023/12/25	0.2	607.05	0.1	608.00	608.00	0.1	1,600	0.01%
2023/12/22	0	607.00	0.1	608.00	612.00	0	1,587	0.00%
2023/12/21	0.1	611.73	0	0.00	614.00	0.1	1,576	0.00%
2023/12/20	1	615.00	0	617.00	613.00	1	1,570	0.06%
2023/12/19	0.1	614.24	1.1	614.34	615.00	-0.9	1,553	-0.06%
2023/12/18	3	628.99	0	625.00	626.00	3	1,534	0.20%
2023/12/15	2	630.00	3	622.67	628.00	-1	1,520	-0.07%
2023/12/14	2	612.00	0.1	612.03	613.00	1.9	1,461	0.13%
2023/12/13	2.1	615.54	1.1	610.18	610.00	1	1,447	0.07%
2023/12/12	1	620.99	2.9	616.30	622.00	-1.8	1,439	-0.13%
2023/12/11	0	0.00	1.6	585.18	589.00	-1.6	1,389	-0.12%
2023/12/08	0.4	581.02	0.4	588.00	579.00	0.1	1,389	0.00%
2023/12/07	0.8	579.86	0.1	583.00	575.00	0.7	1,380	0.05%
2023/12/06	4.1	593.89	0.5	594.00	587.00	3.6	1,365	0.26%
2023/12/05	0	0.00	3.8	589.50	594.00	-3.8	1,361	-0.28%
2023/12/04	0.1	585.00	2.4	591.33	589.00	-2.3	1,333	-0.17%
2023/12/01	1.2	580.04	1.1	582.10	582.00	0.2	1,308	0.01%
2023/11/30	0.2	588.00	1.2	593.03	584.00	-1	1,291	-0.07%
2023/11/29	0.2	580.36	6.2	587.47	584.00	-5.9	1,259	-0.47%
2023/11/28	1.1	577.33	4.2	568.98	580.00	-3.1	1,217	-0.26%
2023/11/24	1.1	535.73	0	0.00	535.00	1.1	1,140	0.10%
2023/11/22	1	524.01	1	527.00	525.00	0	1,130	0.00%
2023/11/20	1	526.00	1	527.00	526.00	0	1,126	0.00%
2023/11/17	1	533.00	1	532.00	532.00	0	1,131	0.00%
2023/11/16	0	534.00	1.2	531.81	536.00	-1.2	1,127	-0.10%
2023/11/15	0	0.00	4.1	533.38	532.00	-4.1	1,113	-0.37%
2023/11/14	0	520.00	0	521.00	522.00	0	1,082	0.00%
2023/11/13	0.3	522.33	0.1	521.63	522.00	0.2	1,087	0.02%
2023/11/10	0.1	513.10	2.1	515.95	515.00	-2	1,084	-0.18%
2023/11/09	0.2	512.02	0	0.00	514.00	0.2	1,090	0.02%
2023/11/08	0.1	515.87	2.1	512.24	512.00	-2	1,091	-0.19%
2023/11/07	1.5	516.69	0.4	517.41	521.00	1.1	1,048	0.11%
2023/11/06	1	519.97	3.2	519.55	520.00	-2.2	1,042	-0.21%
2023/11/03	1.1	506.09	1	508.00	510.00	0	1,007	0.00%
2023/11/02	2.1	504.00	2.2	503.29	506.00	-0.2	1,005	-0.01%
2023/11/01	3	484.39	1.2	495.11	499.50	1.8	989	0.18%
2023/10/31	0	0.00	0.1	481.50	474.50	-0.1	959	-0.01%
2023/10/30	0	482.00	1	480.00	481.50	-1	998	-0.10%
2023/10/27	0	471.50	0	470.10	470.00	0	1,007	0.00%
2023/10/26	0	464.50	1.2	462.44	462.50	-1.2	1,009	-0.12%
2023/10/24	1	473.00	1	476.00	474.50	0	1,024	0.00%
2023/10/23	1	472.06	1	472.00	472.00	0	1,044	0.00%
2023/10/20	0	478.00	1	479.01	480.00	-1	1,069	-0.09%
2023/10/19	1	479.50	1	480.00	478.00	0	1,079	0.00%
2023/10/18	1	476.00	2	480.50	477.00	-1	1,097	-0.09%
2023/10/17	1.1	478.20	0.3	480.85	478.00	0.7	1,099	0.07%
2023/10/16	0	476.00	0.1	475.00	478.00	-0.1	1,122	-0.01%
2023/10/13	0.1	479.99	0.2	480.41	481.00	0	1,171	0.00%
2023/10/12	1.2	476.33	0.3	480.69	481.00	0.9	1,194	0.08%
2023/10/11	0	472.50	3.1	471.49	471.50	-3.1	1,224	-0.25%
2023/10/06	0	461.12	0	0.00	459.50	0	1,239	0.00%
2023/10/05	0.1	456.63	0	0.00	461.00	0.1	1,284	0.01%
2023/10/04	1.3	453.86	0	0.00	453.50	1.3	1,285	0.10%
2023/10/03	0	463.00	0.1	462.00	462.00	-0.1	1,280	-0.01%
2023/10/02	0.1	459.74	0	0.00	463.00	0.1	1,292	0.01%
2023/09/28	0	456.97	0	0.00	453.50	0	1,294	0.00%
2023/09/27	1	462.05	0	463.00	462.00	1	1,285	0.08%
2023/09/26	0	472.67	0	0.00	466.50	0	1,287	0.00%
2023/09/25	0	0.00	0	474.50	474.00	0	1,288	0.00%
2023/09/21	0	471.00	0	0.00	468.50	0	1,285	0.00%
2023/09/19	0	482.13	0	0.00	480.50	0	1,285	0.00%
2023/09/18	0.1	483.50	0.1	484.00	483.00	-0.1	1,295	0.00%
2023/09/15	0	0.00	0.1	479.32	483.00	-0.1	1,319	-0.01%
2023/09/14	1.3	477.74	6	475.85	478.50	-4.7	1,303	-0.36%
2023/09/13	1	460.50	0	0.00	461.00	1	1,287	0.08%
2023/09/12	0	466.50	0.1	467.17	465.50	0	1,286	0.00%
2023/09/11	0.1	463.00	1	463.00	462.50	-0.9	1,286	-0.07%
2023/09/08	2.1	460.54	0	0.00	459.00	2.1	1,289	0.17%
2023/09/07	2.1	471.45	0	0.00	468.00	2.1	1,303	0.16%
2023/09/06	0	477.00	0	476.00	473.00	0	1,307	0.00%
2023/09/05	1.1	474.10	0	0.00	475.50	1.1	1,307	0.08%
2023/09/04	0.1	469.88	0	476.00	474.00	0.1	1,318	0.01%
2023/09/01	0	467.72	0	0.00	467.00	0	1,326	0.00%
2023/08/31	0.2	462.95	1	461.00	459.00	-0.8	1,325	-0.06%
2023/08/30	0	0.00	1	464.50	463.50	-1	1,321	-0.08%
2023/08/29	1	458.52	1	460.00	461.50	0	1,329	0.00%
2023/08/28	0	456.50	24	465.60	465.00	-24	1,323	-1.81%
2023/08/25	0	456.12	0	0.00	454.50	0	1,325	0.00%
2023/08/24	0	460.94	0	0.00	461.00	0	1,337	0.00%
2023/08/23	2	459.99	7	455.71	460.00	-5	1,364	-0.37%
2023/08/22	1	447.53	2	449.00	447.50	-1	1,385	-0.07%
2023/08/21	5	448.71	0	0.00	447.00	5	1,398	0.36%
2023/08/18	25.2	457.67	2	457.00	456.00	23.2	1,396	1.66%
2023/08/17	4.1	449.05	3	450.67	457.50	1.1	1,405	0.08%
2023/08/16	1.1	451.72	0.1	450.00	451.00	1.1	1,404	0.08%
2023/08/15	2	461.03	0	0.00	458.00	2	1,403	0.14%
2023/08/14	0.1	466.88	0.3	465.00	463.50	-0.2	1,414	-0.02%
2023/08/11	0.1	474.95	11	474.68	472.50	-11	1,414	-0.78%
2023/08/10	11.2	471.83	0	0.00	472.00	11.2	1,428	0.78%
2023/08/09	0.1	481.95	0	0.00	479.00	0.1	1,421	0.01%
2023/08/08	0.5	485.30	1	481.50	481.00	-0.5	1,423	-0.04%
2023/08/07	0.1	498.68	0	0.00	495.00	0.1	1,406	0.01%
2023/08/04	1	503.98	0.1	505.00	501.00	0.9	1,408	0.06%
2023/08/02	3.5	503.66	3.2	505.51	499.00	0.2	1,403	0.02%
2023/08/01	1	512.00	0	0.00	512.00	1	1,369	0.07%
2023/07/31	0	0.00	0	520.00	514.00	0	1,359	0.00%
2023/07/28	0	515.00	3	517.67	519.00	-3	1,357	-0.22%
2023/07/27	1	515.99	0.1	512.00	512.00	0.9	1,391	0.06%
2023/07/26	0.1	508.94	1.1	513.09	506.00	-1	1,391	-0.07%
2023/07/25	6	524.66	0.1	524.89	523.00	5.9	1,383	0.43%
2023/07/24	0	510.00	0	0.00	508.00	0	1,366	0.00%
2023/07/21	0	509.00	0	0.00	511.00	0	1,369	0.00%
2023/07/20	0	522.00	1	523.00	520.00	-1	1,369	-0.07%
2023/07/19	1.2	525.05	2	517.03	517.00	-0.8	1,359	-0.06%
2023/07/18	1.3	525.65	1.1	540.37	542.00	0.2	1,334	0.01%
2023/07/17	3	533.26	1.2	529.50	530.00	1.8	1,298	0.14%
2023/07/14	3.2	531.33	3.1	534.14	532.00	0.1	1,315	0.00%
2023/07/13	2.3	520.48	1.2	519.16	514.00	1.1	1,286	0.08%
2023/07/12	3.2	515.74	1.5	501.76	515.00	1.7	1,264	0.13%
2023/07/11	0.1	495.85	2	495.75	495.50	-1.9	1,228	-0.15%
2023/07/10	2	490.28	0	0.00	490.00	2	1,249	0.16%
2023/07/07	0.2	491.88	0	0.00	491.00	0.2	1,255	0.02%
2023/07/06	0.1	498.57	0	501.00	493.50	0.1	1,253	0.00%
2023/07/05	0	501.33	0.4	502.00	500.00	-0.4	1,266	-0.03%
2023/07/04	0.1	500.00	0	500.00	503.00	0.1	1,266	0.00%
2023/07/03	0	499.00	1	498.50	498.00	-1	1,267	-0.08%
2023/06/30	0.1	499.00	2	499.75	497.00	-1.9	1,292	-0.15%
2023/06/28	0	492.75	0	0.00	491.00	0	1,313	0.00%
2023/06/27	0.2	489.28	4	492.63	494.00	-3.8	1,336	-0.29%
2023/06/26	0.3	492.38	0	497.00	491.50	0.3	1,335	0.02%
2023/06/21	1.4	496.50	1	493.57	493.50	0.3	1,335	0.03%
2023/06/20	0	507.73	1	510.00	507.00	-1	1,331	-0.07%
2023/06/19	0	515.00	0	510.00	511.00	0	1,367	0.00%
2023/06/16	0.2	514.38	0	0.00	513.00	0.2	1,372	0.01%
2023/06/15	0	516.65	0.1	516.00	516.00	-0.1	1,368	0.00%
2023/06/14	2	515.98	0.1	514.00	512.00	1.9	1,409	0.14%
2023/06/13	0.1	516.75	0.2	517.00	518.00	-0.1	1,462	-0.01%
2023/06/12	0.1	512.00	0	0.00	509.00	0.1	1,466	0.01%
2023/06/09	0	509.25	0.1	509.00	511.00	-0.1	1,481	0.00%
2023/06/08	0.1	509.93	0	0.00	507.00	0.1	1,496	0.00%
2023/06/07	0	512.00	0	0.00	514.00	0	1,504	0.00%
2023/06/06	0	510.00	3	512.67	511.00	-3	1,506	-0.20%
2023/06/05	0	0.00	3	512.00	513.00	-3	1,515	-0.20%
2023/06/02	0.1	505.90	0	506.00	505.00	0.1	1,531	0.01%
2023/06/01	0	504.96	2	504.00	504.00	-2	1,540	-0.13%
2023/05/31	0.1	506.00	0	506.00	504.00	0	1,563	0.00%
2023/05/30	0.2	507.47	0	508.00	509.00	0.1	1,566	0.01%
2023/05/29	0	507.67	7.3	508.55	507.00	-7.3	1,584	-0.46%
2023/05/26	2.2	500.33	2	505.00	499.00	0.2	1,568	0.01%
2023/05/25	2.1	489.80	0	0.00	491.50	2.1	1,559	0.13%
2023/05/23	0	491.03	0.3	491.17	491.00	-0.3	1,569	-0.02%
2023/05/22	1	484.96	1	483.00	482.00	0	1,564	0.00%
2023/05/19	0	485.00	0	0.00	484.50	0	1,568	0.00%
2023/05/18	7	486.00	2.2	485.00	484.50	4.8	1,564	0.31%
2023/05/16	0	0.00	1	475.00	475.50	-1	1,568	-0.06%
2023/05/15	0	467.31	1	467.50	465.00	-1	1,582	-0.06%
2023/05/12	1	463.53	0	0.00	464.00	1	1,595	0.06%
2023/05/11	1	471.47	0	468.50	466.50	1	1,594	0.06%
2023/05/10	0.2	473.32	0	0.00	471.00	0.2	1,612	0.01%
2023/05/09	0	478.50	0	0.00	477.00	0	1,620	0.00%
2023/05/08	0.1	480.73	1.2	480.08	479.50	-1.1	1,648	-0.07%
2023/05/05	1	477.50	0.2	478.50	479.00	0.8	1,667	0.05%
2023/05/04	0	475.50	1	476.50	475.00	-1	1,707	-0.06%
2023/05/03	5	475.88	2	475.75	472.50	3	1,713	0.17%
2023/05/02	0.1	490.40	0	0.00	491.00	0.1	1,702	0.01%
2023/04/28	0.1	484.17	0	0.00	481.00	0.1	1,778	0.00%
2023/04/27	2	481.50	3	476.17	482.00	-1	1,788	-0.06%
2023/04/26	1	475.99	6.1	472.98	476.50	-5.1	1,821	-0.28%
2023/04/25	0	476.23	0	0.00	478.50	0	1,846	0.00%
2023/04/24	0	478.17	0	0.00	477.00	0	1,855	0.00%
2023/04/21	0	481.60	0	0.00	477.00	0	1,880	0.00%
2023/04/20	0.4	483.44	3	480.00	482.00	-2.6	1,892	-0.14%
2023/04/19	6.5	487.53	1.1	481.70	481.00	5.5	1,930	0.28%
2023/04/18	3.3	498.12	0.5	499.50	497.50	2.8	1,898	0.15%
2023/04/17	3.1	507.04	0	0.00	507.00	3.1	1,900	0.16%
2023/04/14	3	517.00	4.5	514.33	514.00	-1.5	1,911	-0.08%
2023/04/13	2	514.03	4	514.00	517.00	-2	1,919	-0.10%
2023/04/12	6	519.00	0	0.00	518.00	6	1,901	0.32%
2023/04/11	1	522.00	0.1	522.00	522.00	0.9	1,904	0.05%
2023/04/10	3	518.00	3	525.00	519.00	0	1,914	0.00%
2023/04/07	1	513.00	0.2	514.00	513.00	0.8	1,899	0.04%
2023/04/06	0.2	514.50	0.4	515.00	512.00	-0.2	1,899	-0.01%
2023/03/31	9.1	524.98	3	523.00	518.00	6.1	1,918	0.32%
2023/03/30	1.1	515.00	1	513.00	515.00	0.1	1,905	0.00%
2023/03/29	3.1	512.64	1	516.84	511.00	2.1	1,915	0.11%
2023/03/28	1.1	518.00	13.5	519.04	517.00	-12.4	1,917	-0.65%
2023/03/27	1	528.00	1	529.00	528.00	0	1,907	0.00%
2023/03/24	0	0.00	0	525.00	525.00	0	1,921	0.00%
2023/03/23	1.3	524.62	1	525.00	526.00	0.3	1,916	0.02%
2023/03/22	4.3	518.81	0.1	518.23	523.00	4.2	1,904	0.22%
2023/03/20	0.1	503.50	1.1	505.17	506.00	-1	1,889	-0.05%
2023/03/17	9.4	505.68	2	506.50	502.00	7.4	1,896	0.39%
2023/03/16	5.1	499.78	9	502.32	505.00	-3.9	1,864	-0.21%
2023/03/15	5.3	493.57	7	494.07	487.50	-1.8	1,844	-0.09%
2023/03/14	5.2	491.57	0	0.00	488.50	5.2	1,835	0.28%
2023/03/13	3.1	498.01	0	0.00	497.00	3.1	1,835	0.17%
2023/03/10	1	504.03	0	0.00	504.00	1	1,829	0.06%
2023/03/09	1	517.00	0	0.00	514.00	1	1,864	0.05%
2023/03/08	0	513.00	0	513.00	517.00	0	1,879	0.00%
2023/03/07	7	519.00	6.1	515.02	515.00	1	1,900	0.05%
2023/03/06	0	512.60	2.3	511.87	510.00	-2.3	1,897	-0.12%
2023/03/03	1.1	504.27	0.3	508.80	504.00	0.9	1,917	0.04%
2023/03/02	0	512.00	0.2	511.33	508.00	-0.1	1,953	-0.01%
2023/03/01	2.1	507.21	1	509.00	512.00	1.1	1,982	0.06%
2023/02/24	1.1	512.49	0	524.00	512.00	1.1	1,982	0.06%
2023/02/23	0	513.33	0	0.00	525.00	0	1,983	0.00%
2023/02/22	1	509.03	3	507.67	511.00	-2	2,040	-0.10%
2023/02/20	2.1	522.14	0	522.00	521.00	2.1	2,164	0.10%
2023/02/17	0	518.00	0	0.00	517.00	0	2,283	0.00%
2023/02/16	3	520.67	0	0.00	519.00	3	2,347	0.13%
2023/02/15	1.3	518.28	0.3	516.77	513.00	1.1	2,482	0.04%
2023/02/14	0	522.00	0	0.00	524.00	0	2,580	0.00%
2023/02/13	0.1	520.00	0.9	519.00	523.00	-0.9	2,613	-0.03%
2023/02/10	0	536.00	0	0.00	531.00	0	2,653	0.00%
2023/02/09	1	543.96	1	540.00	543.00	0	2,682	0.00%
2023/02/07	0	0.00	1	527.97	526.00	-1	2,755	-0.04%
2023/02/06	0	0.00	0.1	524.00	524.00	-0.1	2,853	0.00%
2023/02/03	0	540.00	2	542.00	542.00	-2	2,857	-0.07%
2023/02/02	1	543.92	0.1	540.24	547.00	0.9	2,880	0.03%
2023/02/01	0	0.00	0	526.00	527.00	0	2,873	0.00%
2023/01/31	1	522.97	1	524.00	523.00	0	2,892	0.00%
2023/01/30	1	507.00	5	517.29	530.00	-4	2,883	-0.14%
2023/01/17	0.2	489.29	2	489.00	493.00	-1.8	2,823	-0.06%
2023/01/16	0	488.50	1	489.52	493.50	-1	2,834	-0.04%
2023/01/13	0	480.50	3.2	483.55	486.00	-3.1	2,810	-0.11%
2023/01/12	3.2	478.75	2.1	478.73	481.00	1.1	2,796	0.04%
2023/01/11	0.5	473.33	3	477.33	477.00	-2.6	2,791	-0.09%
2023/01/10	1	467.96	0	468.00	470.00	1	2,790	0.04%
2023/01/09	0.1	466.00	0	0.00	468.00	0.1	2,799	0.00%
2023/01/06	0.1	443.99	1	442.00	445.00	-0.9	2,772	-0.03%
2023/01/05	0	438.43	0	0.00	436.00	0	2,791	0.00%
2023/01/04	0	443.00	2.1	440.88	443.00	-2.1	2,809	-0.07%
2022/12/30	0	431.96	0	0.00	427.50	0	2,854	0.00%
2022/12/29	0	424.00	0	0.00	430.50	0	2,868	0.00%
2022/12/28	2	429.01	0	0.00	428.00	2	2,899	0.07%
2022/12/27	0	442.00	2	440.00	440.00	-2	2,910	-0.07%
2022/12/23	3.2	437.60	0	0.00	435.50	3.2	2,979	0.11%
2022/12/21	1.1	450.73	1	444.50	441.50	0.1	3,010	0.00%
2022/12/20	1.1	448.93	3	452.16	443.50	-1.9	3,051	-0.06%
2022/12/16	2.1	457.45	0	0.00	455.50	2.1	3,084	0.07%
2022/12/15	1	469.98	0	0.00	471.50	1	3,080	0.03%
2022/12/14	0	467.50	0	0.00	470.50	0	3,097	0.00%
2022/12/13	1.1	455.02	0	0.00	454.50	1.1	3,089	0.04%
2022/12/12	3.1	453.55	2	454.75	460.50	1.1	3,086	0.04%
2022/12/09	1.1	463.12	1	468.00	463.00	0.1	3,108	0.00%
2022/12/08	1.1	463.89	0	0.00	464.00	1.1	3,111	0.03%
2022/12/07	2	471.18	1	471.00	462.00	1	3,132	0.03%
2022/12/06	0	0.00	0	476.50	476.50	0	3,112	0.00%
2022/12/05	2	491.25	2	492.01	485.50	0	3,110	0.00%
2022/12/02	1	486.99	0.1	486.33	489.00	0.9	3,109	0.03%
2022/12/01	9	486.72	8	486.81	486.00	1	3,123	0.03%
2022/11/30	0	0.00	0.2	469.96	470.00	-0.2	3,087	-0.01%
2022/11/29	2.1	465.59	2.3	465.38	465.00	-0.2	3,087	-0.01%
2022/11/28	0.1	473.58	1	475.00	472.00	-0.9	3,071	-0.03%
2022/11/25	1.1	485.44	3	479.00	480.00	-1.9	3,082	-0.06%
2022/11/24	3.2	478.97	4	477.38	484.50	-0.8	3,066	-0.03%
2022/11/23	1.1	470.79	0	0.00	466.00	1.1	3,034	0.04%
2022/11/22	0.1	468.50	1	473.50	476.50	-0.9	3,032	-0.03%
2022/11/21	2.1	472.67	1	474.50	475.00	1.1	3,019	0.04%
2022/11/18	2.3	481.84	2	481.50	476.00	0.3	3,014	0.01%
2022/11/17	1.1	489.26	4	485.50	486.00	-2.9	2,952	-0.10%
2022/11/16	7.5	495.76	8.2	494.88	495.00	-0.7	2,918	-0.02%
2022/11/15	16.4	476.61	12.1	486.33	499.00	4.3	2,841	0.15%
2022/11/14	9.3	461.87	17	457.97	463.50	-7.7	2,743	-0.28%
2022/11/11	11	448.41	11.1	456.01	460.00	-0.1	2,687	0.00%
2022/11/10	5.2	410.35	8.2	416.84	424.00	-3	2,573	-0.12%
2022/11/09	1.3	399.74	10.2	401.22	402.00	-8.9	2,506	-0.35%
2022/11/08	2.2	390.99	2.1	396.22	391.00	0.1	2,482	0.00%
2022/11/07	2	383.00	38	382.42	382.50	-36	2,425	-1.48%
2022/11/04	3	375.33	6	373.25	379.50	-3	2,415	-0.12%
2022/11/03	3	361.83	6.1	366.55	372.00	-3.1	2,390	-0.13%
2022/11/02	11.2	368.22	8	365.94	362.50	3.2	2,358	0.13%
2022/11/01	10	358.00	0	0.00	359.50	10	2,257	0.44%
2022/10/31	0.1	359.68	2.1	357.92	358.50	-2	2,272	-0.09%
2022/10/28	1	343.00	0	346.00	350.00	1	2,254	0.04%
2022/10/27	5	353.30	0	0.00	354.00	5	2,250	0.22%
2022/10/26	1	335.50	0	0.00	341.50	1	2,251	0.04%
2022/10/25	1	341.94	0	0.00	335.50	1	2,242	0.05%
2022/10/24	10	352.20	10	347.95	340.50	0	2,264	0.00%
2022/10/21	0.1	342.00	0	0.00	339.00	0.1	2,266	0.00%
2022/10/20	0	337.00	0	0.00	341.00	0	2,280	0.00%
2022/10/17	3.1	338.44	4	344.88	351.50	-1	2,354	-0.04%
2022/10/14	0	352.55	1	354.50	353.00	-1	2,372	-0.04%
2022/10/13	0	334.00	0	0.00	333.50	0	2,417	0.00%
2022/10/12	8	341.88	0	0.00	344.00	8	2,419	0.33%
2022/10/11	2.1	343.26	1	342.00	340.50	1.1	2,422	0.04%
2022/10/07	0	379.08	1	388.50	374.00	-1	2,419	-0.04%
2022/10/05	2	385.50	4	386.50	384.50	-2	2,444	-0.08%
2022/10/04	1	376.50	0.1	375.00	376.50	1	2,452	0.04%
2022/10/03	1	356.07	0	0.00	359.00	1	2,449	0.04%
2022/09/30	1	348.02	2	356.25	366.50	-1	2,450	-0.04%
2022/09/29	3	365.01	0	0.00	359.50	3	2,451	0.12%
2022/09/28	2.2	368.00	1	365.00	362.00	1.2	2,461	0.05%
2022/09/27	2.2	373.25	3	374.00	378.00	-0.8	2,458	-0.03%
2022/09/26	6.2	389.17	1.1	394.14	382.00	5.1	2,447	0.21%
2022/09/23	3.1	410.34	1	409.00	408.00	2.1	2,455	0.08%
2022/09/22	4	417.00	0	0.00	416.50	4	2,497	0.16%
2022/09/21	16	428.81	0	0.00	422.50	16	2,562	0.63%
2022/09/20	14	436.54	1	433.00	434.00	13	2,603	0.50%
2022/09/19	0.1	432.00	0	0.00	431.50	0.1	2,630	0.00%
2022/09/16	2.1	435.31	0	0.00	432.00	2.1	2,637	0.08%
2022/09/15	1.1	450.45	0	0.00	450.00	1.1	2,637	0.04%
2022/09/14	4.1	443.03	4	448.63	455.00	0.1	2,663	0.00%
2022/09/13	1.1	469.67	1	464.00	464.00	0.1	2,660	0.00%
2022/09/12	0	0.00	1	470.96	468.50	-1	2,681	-0.04%
2022/09/08	4.1	455.27	2	453.75	458.00	2.1	2,706	0.08%
2022/09/07	0.1	441.57	0.1	441.00	440.00	0	2,715	0.00%
2022/09/06	0.1	453.75	1	455.50	452.00	-0.9	2,699	-0.03%
2022/09/05	1	451.58	0.1	453.00	453.00	1	2,704	0.04%
2022/09/02	1	469.03	1.6	471.24	466.00	-0.6	2,719	-0.02%
2022/09/01	2	470.31	0	0.00	471.50	2	2,727	0.07%
2022/08/31	0.1	483.79	0.1	481.00	486.00	0	2,755	0.00%
2022/08/30	0.1	476.00	3.2	481.88	482.00	-3.2	2,744	-0.11%
2022/08/29	3.4	472.43	2	471.00	471.00	1.4	2,740	0.05%
2022/08/26	1	507.00	1	505.00	500.00	0	2,726	0.00%
2022/08/24	2.1	496.89	2	489.00	489.00	0.1	2,761	0.00%
2022/08/23	0.1	492.28	0	494.50	490.50	0.1	2,831	0.00%
2022/08/22	0	507.50	0	0.00	497.00	0	2,895	0.00%
2022/08/18	0	498.50	0	0.00	506.00	0	2,873	0.00%
2022/08/17	1.1	510.71	2	504.00	503.00	-1	2,864	-0.03%
2022/08/16	0	500.00	1	510.00	509.00	-1	2,871	-0.04%
2022/08/15	0	495.00	0.1	493.00	495.00	0	2,840	0.00%
2022/08/12	0	482.00	0	0.00	484.50	0	2,828	0.00%
2022/08/10	0.1	466.50	0	0.00	464.00	0.1	2,850	0.00%
2022/08/09	2	475.50	3	475.00	475.00	-1	2,861	-0.03%
2022/08/08	1.1	473.99	2	471.00	474.00	-0.9	2,896	-0.03%
2022/08/05	2	468.75	4	468.86	475.50	-2	2,966	-0.07%
2022/08/04	0	451.20	0.1	453.00	448.00	0	2,946	0.00%
2022/08/03	2	455.50	2	455.75	457.50	0	2,951	0.00%
2022/08/02	1	445.00	2	452.75	455.00	-1	2,956	-0.03%
2022/08/01	1	462.00	1	457.00	462.50	0	2,954	0.00%
2022/07/29	0.1	465.17	0	0.00	454.00	0.1	2,974	0.00%
2022/07/28	1	467.00	0	0.00	459.00	1	2,996	0.03%
2022/07/27	1.1	443.91	1	442.00	459.50	0.1	3,024	0.00%
2022/07/26	1	456.87	3	447.83	446.00	-2	3,003	-0.07%
2022/07/25	2	459.75	0	462.62	461.00	2	2,993	0.07%
2022/07/22	6	477.50	5	477.56	478.00	1	2,992	0.03%
2022/07/21	2.1	454.95	2.1	454.06	465.00	0	3,011	0.00%
2022/07/20	1	451.00	3.1	443.77	449.50	-2.1	3,009	-0.07%
2022/07/19	1	428.48	1	425.00	430.50	0	2,986	0.00%
2022/07/18	2.1	437.27	1	436.00	436.50	1.1	2,973	0.04%
2022/07/14	0	0.00	3.1	417.70	422.00	-3.1	2,945	-0.10%
2022/07/13	3	413.48	2	415.50	408.50	1	2,908	0.03%
2022/07/12	1.1	406.05	0	0.00	403.50	1.1	2,880	0.04%
2022/07/11	0	436.50	1	439.00	435.50	-1	2,857	-0.03%
2022/07/08	2	436.01	1.1	431.63	433.50	1	2,844	0.03%
2022/07/07	0	0.00	0.1	426.50	423.50	-0.1	2,822	0.00%
2022/07/06	1.1	407.83	0	0.00	407.50	1.1	2,814	0.04%
2022/07/05	2	429.50	1.2	424.58	428.00	0.8	2,787	0.03%
2022/07/04	2	437.23	2	433.73	430.50	0	2,771	0.00%
2022/07/01	1.1	440.90	1.1	443.07	436.50	0.1	2,738	0.00%
2022/06/30	2.1	457.97	1	457.00	453.00	1.1	2,687	0.04%
2022/06/29	8.3	472.26	4	471.13	475.50	4.3	2,631	0.16%
2022/06/28	3.1	491.86	0	0.00	493.00	3.1	2,549	0.12%
2022/06/27	4	516.47	1	523.00	519.00	3	2,498	0.12%
2022/06/24	0.2	497.24	0.1	506.00	492.00	0.1	2,467	0.00%
2022/06/23	0	497.71	0	0.00	497.00	0	2,459	0.00%
2022/06/22	0.2	502.53	1	500.00	501.00	-0.8	2,455	-0.03%
2022/06/21	0.1	513.60	0	0.00	521.00	0.1	2,429	0.00%
2022/06/20	1.1	530.79	1	502.35	502.00	0.1	2,415	0.00%
2022/06/17	3.3	536.08	1.1	530.76	530.00	2.2	2,381	0.09%
2022/06/16	1.2	562.82	1	591.00	558.00	0.2	2,362	0.01%
2022/06/14	0	573.00	0	0.00	584.00	0	2,421	0.00%
2022/06/13	2.3	588.44	1	577.00	577.00	1.3	2,456	0.05%
2022/06/10	3.1	613.11	3	613.67	617.00	0.1	2,452	0.00%
2022/06/09	1	619.00	2	630.50	625.00	-1	2,452	-0.04%
2022/06/08	0.1	608.43	1	608.00	606.00	-0.9	2,400	-0.04%
2022/06/07	0	611.00	0.1	613.00	608.00	0	2,419	0.00%
2022/06/06	1	612.97	0	0.00	618.00	1	2,428	0.04%
2022/06/01	1.3	621.60	0.1	619.00	622.00	1.2	2,500	0.05%
2022/05/31	2	620.49	1.1	624.25	624.00	0.9	2,499	0.04%
2022/05/30	0.1	602.00	4	598.25	604.00	-4	2,425	-0.16%
2022/05/27	2	550.00	1	554.00	557.00	1	2,347	0.04%
2022/05/25	1	546.00	1	547.00	547.00	0	2,377	0.00%
2022/05/24	0	547.85	0	0.00	540.00	0	2,407	0.00%
2022/05/23	1	580.00	1	569.00	567.00	0	2,377	0.00%
2022/05/20	0.1	573.50	0	0.00	574.00	0.1	2,382	0.00%
2022/05/19	1	574.00	2.1	570.86	575.00	-1.1	2,374	-0.05%
2022/05/18	5.2	575.70	3	577.67	575.00	2.2	2,354	0.09%
2022/05/16	5.1	578.74	4.3	569.66	561.00	0.8	2,328	0.04%
2022/05/13	0.1	531.65	4.2	551.93	556.00	-4.1	2,284	-0.18%
2022/05/12	2.1	516.04	1	516.00	514.00	1.1	2,236	0.05%
2022/05/11	1	540.00	1.1	533.36	533.00	-0.1	2,286	0.00%
2022/05/10	0	528.75	0	0.00	527.00	0	2,348	0.00%
2022/05/09	1.2	541.87	0	0.00	528.00	1.2	2,396	0.05%
2022/05/06	0.1	547.00	1.1	551.00	554.00	-1	2,483	-0.04%
2022/05/05	1.1	556.26	1	569.00	569.00	0.1	2,574	0.00%
2022/05/04	1.1	542.82	3	548.33	543.00	-1.9	2,529	-0.08%
2022/05/03	0	517.00	0	0.00	519.00	0	2,508	0.00%
2022/04/29	1	518.17	1	531.00	520.00	0	2,569	0.00%
2022/04/28	0	520.00	3	517.00	516.00	-3	2,592	-0.12%
2022/04/27	8.4	501.34	5.4	503.01	498.00	3	2,596	0.12%
2022/04/26	1.3	534.20	0.1	537.00	531.00	1.2	2,571	0.05%
2022/04/25	2.2	546.51	2	549.50	549.00	0.2	2,611	0.01%
2022/04/22	0.1	582.12	0	0.00	579.00	0.1	2,619	0.00%
2022/04/21	0.1	590.33	0.3	595.00	592.00	-0.2	2,645	-0.01%
2022/04/20	3.2	590.67	5	590.60	580.00	-1.9	2,695	-0.07%
2022/04/19	0	0.00	0	603.00	601.00	0	2,754	0.00%
2022/04/18	0	601.33	1	600.00	600.00	-1	2,788	-0.03%
2022/04/15	2.4	606.88	0	610.00	602.00	2.4	2,794	0.09%
2022/04/14	0	0.00	0.4	622.98	623.00	-0.4	2,796	-0.01%
2022/04/13	0	618.69	0	0.00	620.00	0	2,823	0.00%
2022/04/12	4.6	618.81	0.2	620.33	612.00	4.5	2,839	0.16%
2022/04/11	1.1	633.05	1	656.00	630.00	0.1	2,830	0.01%
2022/04/08	1.2	655.67	1	654.00	654.00	0.2	2,850	0.01%
2022/04/07	1	669.80	0.1	672.00	663.00	0.9	2,862	0.03%
2022/04/06	0	667.50	0.1	672.00	666.00	-0.1	2,896	0.00%
2022/04/01	0	667.67	2	669.00	675.00	-2	2,917	-0.07%
2022/03/31	0	0.00	0	673.00	671.00	0	2,950	0.00%
2022/03/30	1	670.00	1.2	673.61	672.00	-0.2	2,961	-0.01%
2022/03/29	0	666.00	1	670.00	665.00	-1	3,028	-0.03%
2022/03/28	4	661.27	3	667.00	661.00	1	3,022	0.03%
2022/03/25	1.1	676.15	1.1	672.18	671.00	0	3,013	0.00%
2022/03/24	3.1	672.54	4	674.00	685.00	-0.9	2,991	-0.03%
2022/03/23	2.1	674.71	1.1	681.36	673.00	1	2,997	0.03%
2022/03/22	2.1	672.60	23	674.91	674.00	-20.9	3,025	-0.69%
2022/03/21	1	682.00	1.5	676.80	674.00	-0.5	3,033	-0.02%
2022/03/18	1.1	670.45	0	0.00	674.00	1.1	3,026	0.03%
2022/03/17	23.3	662.99	2.1	675.20	679.00	21.2	3,000	0.71%
2022/03/16	3.4	627.84	6.2	633.87	634.00	-2.8	2,934	-0.10%
2022/03/15	4.6	615.67	3	618.33	606.00	1.6	2,888	0.05%
2022/03/14	2	644.58	2.1	648.57	642.00	-0.1	2,880	0.00%
2022/03/11	1	630.05	0	0.00	638.00	1	2,886	0.03%
2022/03/10	2	651.49	2.1	641.15	640.00	-0.1	2,894	0.00%
2022/03/09	1.1	627.45	1.1	629.55	629.00	0	2,881	0.00%
2022/03/08	1.1	614.33	2.3	617.50	615.00	-1.2	2,874	-0.04%
2022/03/07	2.7	633.80	4.1	633.54	625.00	-1.4	2,849	-0.05%
2022/03/04	1.6	682.16	1	671.00	671.00	0.6	2,799	0.02%
2022/03/03	0	694.05	0.1	696.00	690.00	-0.1	2,801	0.00%
2022/03/02	1	698.01	1	695.15	698.00	0	2,822	0.00%
2022/03/01	1	682.18	1	692.16	700.00	0	2,839	0.00%
2022/02/25	0.1	694.42	0	0.00	688.00	0.1	2,907	0.00%
2022/02/24	4.6	689.55	11.1	690.88	686.00	-6.5	2,908	-0.22%
2022/02/23	2.2	708.50	2	708.00	710.00	0.2	2,923	0.01%
2022/02/22	4.3	707.54	3.1	704.52	705.00	1.2	2,936	0.04%
2022/02/21	2.1	713.72	3	718.00	720.00	-0.9	2,919	-0.03%
2022/02/18	2	716.01	2	718.03	715.00	0	2,926	0.00%
2022/02/17	2	717.55	2	718.50	717.00	0	2,919	0.00%
2022/02/16	0.1	729.44	1.4	728.14	722.00	-1.2	2,917	-0.04%
2022/02/15	2.1	725.05	2	730.00	719.00	0.1	2,924	0.00%
2022/02/14	2.2	720.66	1	721.00	719.00	1.2	2,917	0.04%
2022/02/11	2.4	722.07	3	720.00	735.00	-0.6	2,921	-0.02%
2022/02/10	5.3	723.63	8.5	725.97	732.00	-3.2	2,865	-0.11%
2022/02/09	14.1	704.04	7	699.00	699.00	7.1	2,804	0.25%
2022/02/08	12.2	703.18	9.2	699.18	694.00	3	2,763	0.11%
2022/02/07	17.6	719.74	8	724.37	720.00	9.6	2,658	0.36%
2022/01/26	1	770.07	0	0.00	771.00	1	2,581	0.04%
2022/01/25	0.1	772.23	1	768.04	769.00	-0.9	2,621	-0.03%
2022/01/24	3	787.00	3.4	784.18	781.00	-0.4	2,620	-0.01%
2022/01/21	2.5	770.04	2.1	769.32	764.00	0.4	2,591	0.02%
2022/01/20	1.6	792.33	0	0.00	785.00	1.6	2,557	0.06%
2022/01/19	6.6	793.02	6.1	788.97	795.00	0.5	2,525	0.02%
2022/01/18	2.9	815.77	5.1	802.95	800.00	-2.2	2,476	-0.09%
2022/01/17	4.9	840.17	3	841.00	841.00	1.9	2,431	0.08%
2022/01/14	3	861.59	2	869.89	860.00	1	2,393	0.04%
2022/01/13	5.1	887.45	2	892.49	884.00	3.1	2,366	0.13%
2022/01/12	6	871.00	5.1	879.53	872.00	0.9	2,330	0.04%
2022/01/11	1.5	835.72	1	820.00	820.00	0.5	2,252	0.02%
2022/01/10	0	832.08	0.1	836.01	838.00	-0.1	2,225	-0.01%
2022/01/07	2	834.52	1	858.00	834.00	1	2,242	0.05%
2022/01/06	0	856.95	23.1	853.02	845.00	-23	2,238	-1.03%
2022/01/05	1.1	885.18	1.1	878.82	879.00	0	2,240	0.00%
2022/01/04	0.1	879.29	2.1	881.40	885.00	-2	2,239	-0.09%
2022/01/03	6.1	891.23	3.2	872.62	871.00	2.9	2,234	0.13%
2021/12/30	4.3	885.12	4.3	882.36	888.00	0	2,236	0.00%
2021/12/29	5.1	886.09	4.3	886.01	875.00	0.9	2,236	0.04%
2021/12/28	1.1	870.21	4	873.01	872.00	-2.9	2,230	-0.13%
2021/12/27	23.1	863.66	3.3	853.00	857.00	19.8	2,238	0.89%
2021/12/24	1.2	849.07	1	846.00	846.00	0.2	2,234	0.01%
2021/12/23	3	842.02	1.3	835.02	846.00	1.8	2,237	0.08%
2021/12/21	3	802.34	2	802.00	802.00	1	2,211	0.05%
2021/12/20	2	801.03	1.1	802.24	802.00	1	2,215	0.04%
2021/12/17	2.1	807.81	2	807.50	806.00	0.1	2,219	0.00%
2021/12/16	0	0.00	1	808.10	821.00	-1	2,223	-0.05%
2021/12/15	0.1	796.11	0	0.00	798.00	0.1	2,197	0.01%
2021/12/14	3.2	796.75	1	795.00	795.00	2.2	2,193	0.10%
2021/12/13	0	808.00	1	806.00	804.00	-1	2,186	-0.05%
2021/12/10	3	807.67	2	812.00	813.00	1	2,201	0.05%
2021/12/09	3	810.36	2	815.50	809.00	1	2,201	0.05%
2021/12/08	4	808.53	2	810.54	806.00	2	2,203	0.09%
2021/12/07	21.1	818.04	20	801.30	801.00	1.1	2,206	0.05%
2021/12/06	1.1	818.92	0	0.00	812.00	1.1	2,189	0.05%
2021/12/03	4.1	811.38	0.1	815.90	819.00	4	2,190	0.18%
2021/12/02	3.2	796.37	3	801.00	802.00	0.2	2,200	0.01%
2021/12/01	0.2	807.47	0	804.00	813.00	0.2	2,217	0.01%
2021/11/30	0.2	817.40	0.1	830.00	815.00	0.1	2,207	0.01%
2021/11/29	1.1	824.29	3.2	823.25	826.00	-2.1	2,201	-0.09%
2021/11/26	1.2	809.39	1.2	841.64	808.00	0	2,189	0.00%
2021/11/25	0	847.00	1.1	854.00	846.00	-1.1	2,179	-0.05%
2021/11/24	3.1	865.31	2.2	863.00	852.00	0.8	2,195	0.04%
2021/11/23	2	836.50	11.9	840.15	834.00	-9.9	2,138	-0.46%
2021/11/22	2.1	832.89	5.1	833.15	844.00	-3	2,175	-0.14%
2021/11/19	1	826.65	11	826.18	810.00	-10	2,182	-0.46%
2021/11/18	0.1	802.95	0	0.00	808.00	0.1	2,193	0.00%
2021/11/17	1.2	805.94	1	803.00	804.00	0.2	2,201	0.01%
2021/11/16	0	797.00	1.1	794.45	796.00	-1.1	2,203	-0.05%
2021/11/15	2.5	798.18	6.5	799.30	799.00	-4	2,215	-0.18%
2021/11/12	0	793.50	0	805.00	786.00	0	2,228	0.00%
2021/11/11	4.5	792.44	1	787.00	799.00	3.5	2,219	0.16%
2021/11/10	19.1	779.53	19	796.21	795.00	0.1	2,231	0.00%
2021/11/09	2.1	778.03	1.3	777.92	779.00	0.8	2,219	0.03%
2021/11/08	4.1	766.03	3	760.06	758.00	1.1	2,240	0.05%
2021/11/05	0	774.93	3	780.33	773.00	-3	2,243	-0.13%
2021/11/04	1.1	759.82	1	755.07	755.00	0.1	2,220	0.00%
2021/11/03	7.1	755.00	1	751.05	751.00	6.1	2,217	0.27%
2021/11/02	1.1	766.92	2.1	772.36	771.00	-1	2,191	-0.04%
2021/11/01	0.1	779.20	1	782.00	780.00	-1	2,137	-0.04%
2021/10/29	1	755.25	0	772.00	760.00	1	2,149	0.05%
2021/10/28	1.1	754.92	0	0.00	746.00	1.1	2,115	0.05%
2021/10/27	0	747.83	0	0.00	750.00	0	2,108	0.00%
2021/10/26	1.1	747.07	0	0.00	743.00	1.1	2,099	0.05%
2021/10/25	2	743.51	2	745.03	749.00	0	2,094	0.00%
2021/10/22	0	0.00	0	769.00	760.00	0	2,077	0.00%
2021/10/21	0	766.19	0.1	770.00	761.00	0	2,075	0.00%
2021/10/20	4.1	770.63	2	778.00	770.00	2.1	2,067	0.10%
2021/10/19	1.1	770.00	2.1	766.33	770.00	-1	2,047	-0.05%
2021/10/18	3	758.64	2	754.99	748.00	1	2,036	0.05%
2021/10/15	5	762.80	3	764.67	763.00	2	2,037	0.10%
2021/10/14	1	739.27	1	749.01	743.00	0	2,022	0.00%
2021/10/13	4.3	751.69	4	750.25	734.00	0.2	2,003	0.01%
2021/10/12	3	767.30	2	769.50	765.00	1	1,968	0.05%
2021/10/08	2	776.03	2	786.50	782.00	0	1,951	0.00%
2021/10/07	3	781.33	1.1	767.29	784.00	1.9	1,941	0.10%
2021/10/06	3	757.55	3	756.00	739.00	0	1,956	0.00%
2021/10/05	1.1	711.82	2	728.50	749.00	-0.9	1,935	-0.05%
2021/10/04	2.3	746.08	3	738.67	736.00	-0.7	1,913	-0.03%
2021/10/01	3.2	775.38	2	765.52	767.00	1.2	1,892	0.06%
2021/09/30	0	791.00	0.1	790.00	795.00	-0.1	1,859	0.00%
2021/09/29	5.3	802.94	2	806.02	798.00	3.3	1,843	0.18%
2021/09/28	4	835.70	1	831.00	830.00	3	1,829	0.17%
2021/09/27	0.1	850.82	1	857.00	844.00	-0.9	1,821	-0.05%
2021/09/24	2	858.06	1	853.00	853.00	1	1,840	0.06%
2021/09/23	1	859.00	2	864.00	859.00	-1	1,885	-0.05%
2021/09/22	4	847.78	0	0.00	845.00	4	1,908	0.21%
2021/09/17	0	880.00	0	883.00	879.00	0	1,896	0.00%
2021/09/16	1.1	897.44	2	883.50	875.00	-0.9	1,916	-0.05%
2021/09/15	5.2	893.66	7.1	913.96	888.00	-2	1,970	-0.10%
2021/09/14	1.1	897.61	3	908.62	895.00	-1.9	1,992	-0.10%
2021/09/13	2	902.50	2	899.52	895.00	0	2,000	0.00%
2021/09/10	3	908.37	3.2	908.88	920.00	-0.2	2,004	-0.01%
2021/09/09	0	0.00	1	890.95	891.00	-1	2,029	-0.05%
2021/09/08	0.1	868.52	0	869.00	865.00	0.1	2,048	0.00%
2021/09/07	3	888.77	3.1	889.40	873.00	-0.1	2,047	0.00%
2021/09/06	2	888.59	4.2	898.60	901.00	-2.2	2,027	-0.11%
2021/09/03	1.1	869.59	2.1	876.19	885.00	-1	1,996	-0.05%
2021/09/02	3	879.64	2	878.87	854.00	1	1,983	0.05%
2021/09/01	2	869.50	3	869.67	867.00	-1	2,013	-0.05%
2021/08/31	3	860.36	3	870.00	870.00	0	2,052	0.00%
2021/08/30	6	857.03	2.1	868.01	873.00	3.9	2,052	0.19%
2021/08/27	5	848.60	6.1	849.17	849.00	-1.1	2,050	-0.05%
2021/08/26	7	846.85	4	836.57	821.00	3	2,048	0.15%
2021/08/25	3	819.67	8	823.38	855.00	-5	2,000	-0.25%
2021/08/24	3	774.67	2	798.00	778.00	1	1,960	0.05%
2021/08/23	1	784.99	2	776.53	785.00	-1	1,990	-0.05%
2021/08/20	1	758.00	0	772.00	754.00	1	1,996	0.05%
2021/08/19	1	771.00	4	775.50	777.00	-3	2,017	-0.15%
2021/08/18	1	768.92	3.1	769.32	783.00	-2.1	2,067	-0.10%
2021/08/17	1.2	776.54	0	0.00	750.00	1.2	2,165	0.05%
2021/08/13	0	771.00	0	0.00	768.00	0	2,158	0.00%
2021/08/12	0	789.00	0	0.00	791.00	0	2,150	0.00%
2021/08/11	1	807.00	0	0.00	799.00	1	2,137	0.05%
2021/08/10	3	835.99	1	829.00	829.00	2	2,174	0.09%
2021/08/09	0	851.43	0	0.00	847.00	0	2,232	0.00%
2021/08/06	1.1	862.30	0	0.00	863.00	1.1	2,294	0.05%
2021/08/05	0	0.00	0	890.00	890.00	0	2,368	0.00%
2021/08/04	7	898.86	4.1	887.98	893.00	2.9	2,485	0.12%
2021/07/30	0	858.57	0	0.00	847.00	0	2,711	0.00%
2021/07/29	0	860.00	0	863.00	862.00	0	2,830	0.00%
2021/07/28	4.1	852.20	4.2	846.19	842.00	-0.1	2,959	0.00%
2021/07/27	1.1	872.86	4	875.75	873.00	-2.9	2,990	-0.10%
2021/07/26	0	881.89	0	894.00	891.00	0	2,991	0.00%
2021/07/23	0.1	875.33	0	0.00	867.00	0.1	3,018	0.00%
2021/07/22	0.1	888.80	1	887.00	875.00	-0.9	3,027	-0.03%
2021/07/21	0	882.20	0	0.00	872.00	0	3,049	0.00%
2021/07/20	0.2	886.04	1	878.02	877.00	-0.8	3,076	-0.03%
2021/07/19	5.1	892.00	5	886.01	891.00	0.1	3,111	0.00%
2021/07/16	1	893.10	0	0.00	894.00	1	3,176	0.03%
2021/07/15	1	909.91	1.9	906.19	905.00	-0.9	3,255	-0.03%
2021/07/14	1.1	917.37	0	925.25	915.00	1.1	3,378	0.03%
2021/07/13	4	933.02	4.2	940.80	933.00	-0.2	3,432	-0.01%
2021/07/12	0	901.00	3.1	904.29	901.00	-3.1	3,404	-0.09%
2021/07/09	2	889.02	0	0.00	886.00	2	3,422	0.06%
2021/07/08	1	900.06	0	0.00	900.00	1	3,465	0.03%
2021/07/07	0	907.17	0	0.00	911.00	0	3,498	0.00%
2021/07/06	1	910.96	1	911.00	901.00	0	3,549	0.00%
2021/07/02	4	911.75	6	916.67	907.00	-2	3,751	-0.05%
2021/07/01	4	903.76	6	896.50	900.00	-2	3,789	-0.05%
2021/06/30	5	921.22	5	929.40	919.00	0	3,849	0.00%
2021/06/29	11	930.64	9	924.23	910.00	2	3,845	0.05%
2021/06/28	0	909.33	1	902.05	905.00	-1	3,840	-0.03%
2021/06/25	4	923.49	4	926.00	920.00	0	3,876	0.00%
2021/06/24	5	909.40	3	907.04	935.00	2	3,904	0.05%
2021/06/23	4.4	876.10	6.1	885.54	887.00	-1.7	3,876	-0.04%
2021/06/22	3.1	869.64	2	860.02	855.00	1.1	3,866	0.03%
2021/06/21	0	870.00	1	866.00	865.00	-1	3,889	-0.03%
2021/06/18	8	901.38	8.2	899.52	883.00	-0.2	3,902	0.00%
2021/06/17	4	862.42	6	879.83	885.00	-2	3,891	-0.05%
2021/06/16	1	870.63	1	877.00	856.00	0	3,902	0.00%
2021/06/15	0	861.00	1	863.00	862.00	-1	3,950	-0.03%
2021/06/11	0	864.00	0	0.00	857.00	0	4,043	0.00%
2021/06/10	1	874.00	1	876.92	868.00	0	4,123	0.00%
2021/06/09	4	874.50	4	880.22	873.00	0	4,152	0.00%
2021/06/08	5	878.40	6	872.69	862.00	-1	4,159	-0.02%
2021/06/07	2	854.00	2	859.00	852.00	0	4,184	0.00%
2021/06/04	2	838.00	3	845.71	852.00	-1	4,235	-0.02%
2021/06/03	1	841.00	3.1	839.10	850.00	-2.1	4,281	-0.05%
2021/06/02	6	830.49	6	822.50	816.00	0	4,317	0.00%
2021/06/01	5	840.00	6	840.17	838.00	-1	4,418	-0.02%
2021/05/28	3	805.00	4	801.00	799.00	-1	4,509	-0.02%
2021/05/27	8.1	793.36	8	792.00	791.00	0.1	4,561	0.00%
2021/05/26	12.1	806.77	12.2	808.29	805.00	-0.1	4,624	0.00%
2021/05/25	6.1	788.52	4.4	784.90	805.00	1.7	4,654	0.04%
2021/05/24	3.1	751.58	1	749.00	743.00	2.1	4,717	0.04%
2021/05/21	2	745.00	4	757.50	760.00	-2	4,807	-0.04%
2021/05/20	0.1	744.58	0	740.00	742.00	0.1	4,908	0.00%
2021/05/19	1	758.00	2	753.50	752.00	-1	4,972	-0.02%
2021/05/18	2	755.50	2.1	756.44	754.00	-0.1	5,021	0.00%
2021/05/17	6	725.50	5.1	718.51	738.00	0.9	5,010	0.02%
2021/05/14	8.3	717.70	6.4	720.44	715.00	1.9	4,974	0.04%
2021/05/13	0.2	692.00	5	673.62	689.00	-4.8	4,943	-0.10%
2021/05/12	5.4	660.74	13	678.31	650.00	-7.6	4,882	-0.16%
2021/05/11	12.5	679.36	3	671.42	676.00	9.5	4,810	0.20%
2021/05/10	2.3	731.34	12.1	735.92	711.00	-9.8	4,760	-0.20%
2021/05/07	16.1	725.83	5.1	741.00	766.00	11	4,737	0.23%
2021/05/06	44.1	759.01	66	731.91	727.00	-21.9	4,665	-0.47%
2021/05/05	16.1	781.28	10	794.59	769.00	6.1	4,590	0.13%
2021/05/04	6	833.67	6.1	842.64	854.00	-0.1	4,524	0.00%
2021/05/03	0.1	853.80	0.2	854.00	840.00	-0.1	4,615	0.00%
2021/04/29	1	859.04	1	859.00	864.00	0	4,727	0.00%
2021/04/28	0	0.00	0.1	852.39	853.00	-0.1	4,728	0.00%
2021/04/27	0.1	861.00	0	860.00	864.00	0	4,756	0.00%
2021/04/26	0	0.00	5	860.60	861.00	-5	4,765	-0.11%
2021/04/23	5	833.43	3.1	852.84	840.00	1.9	4,784	0.04%
2021/04/22	9	840.78	6.1	828.78	811.00	2.9	4,871	0.06%
2021/04/21	5	892.79	13.1	877.82	866.00	-8	4,903	-0.16%
2021/04/20	17.3	878.48	15.2	872.02	875.00	2.1	4,868	0.04%
2021/04/19	4.1	821.82	10.3	820.23	831.00	-6.2	4,775	-0.13%
2021/04/16	7.1	794.44	1	797.00	797.00	6.1	4,763	0.13%
2021/04/14	10	780.87	3.1	778.52	778.00	7	4,813	0.15%
2021/04/13	2.1	807.10	3	814.56	792.00	-1	4,820	-0.02%
2021/04/12	3.1	806.74	2.5	805.90	798.00	0.6	4,804	0.01%
2021/04/09	4.1	824.28	9.1	825.39	820.00	-5	4,817	-0.10%
2021/04/08	6	818.85	8.5	819.32	832.00	-2.5	4,804	-0.05%
2021/04/07	7.2	782.42	4	782.75	787.00	3.2	4,807	0.07%
2021/04/06	3	771.60	6.1	778.91	795.00	-3.1	4,897	-0.06%
2021/04/01	4	758.50	3.1	756.69	759.00	1	4,860	0.02%
2021/03/31	2.1	751.44	1	750.00	750.00	1.1	4,846	0.02%
2021/03/30	5.2	740.42	1.3	737.05	754.00	3.9	4,839	0.08%
2021/03/29	5.1	739.18	7.3	736.99	738.00	-2.1	4,899	-0.04%
2021/03/26	0.2	724.00	0	0.00	721.00	0.2	4,978	0.00%
2021/03/25	5	716.82	2.1	723.80	716.00	2.9	4,978	0.06%
2021/03/24	4	729.25	48	726.04	730.00	-44	4,997	-0.88%
2021/03/23	6	718.00	1	729.00	717.00	5	4,977	0.10%
2021/03/22	1	722.00	2	730.00	717.00	-1	4,979	-0.02%
2021/03/19	5.3	725.89	6	720.51	719.00	-0.7	4,946	-0.01%
2021/03/18	3	746.28	3.1	747.14	740.00	-0.1	4,913	0.00%
2021/03/17	7.1	755.71	7.1	755.18	743.00	0	4,885	0.00%
2021/03/16	4	768.00	7	762.89	770.00	-3	4,819	-0.06%
2021/03/15	1.9	741.66	3.2	746.85	744.00	-1.3	4,774	-0.03%
2021/03/12	9.3	742.59	3	744.00	735.00	6.3	4,743	0.13%
2021/03/11	6	729.84	10.1	728.11	740.00	-4.1	4,726	-0.09%
2021/03/10	8.1	701.31	15	703.93	704.00	-6.9	4,679	-0.15%
2021/03/09	3.1	691.95	2.1	687.19	685.00	1	4,765	0.02%
2021/03/08	9	716.67	8	721.00	705.00	1	4,902	0.02%
2021/03/05	10	715.40	9.1	716.67	716.00	1	5,076	0.02%
2021/03/04	10	704.72	2	702.00	700.00	8	4,999	0.16%
2021/03/03	44	735.98	2	729.50	723.00	42	4,969	0.85%
2021/03/02	5	766.20	5.3	766.01	740.00	-0.3	4,966	-0.01%
2021/02/26	5.1	749.11	1.1	753.29	740.00	4	4,962	0.08%
2021/02/25	8	781.46	6	783.28	771.00	2	4,997	0.04%
2021/02/24	28.4	793.90	29.2	801.16	754.00	-0.8	5,016	-0.02%
2021/02/23	16.1	779.78	14	777.57	779.00	2	4,853	0.04%
2021/02/22	8.1	756.36	20	762.05	782.00	-11.9	4,760	-0.25%
2021/02/19	8.3	714.63	5	714.80	711.00	3.3	4,653	0.07%
2021/02/18	3	709.00	1.1	712.71	707.00	2	4,621	0.04%
2021/02/17	0	0.00	7	686.00	697.00	-7	4,559	-0.15%
2021/02/05	4.1	638.83	3	641.67	634.00	1.1	4,501	0.02%
2021/02/04	3	641.33	5	647.40	651.00	-2	4,469	-0.04%
2021/02/03	11.1	660.68	5	665.60	653.00	6.1	4,441	0.14%
2021/02/02	3	674.00	5	671.20	674.00	-2	4,422	-0.05%
2021/02/01	5	638.61	9.1	637.49	649.00	-4	4,392	-0.09%
2021/01/29	4.2	643.67	3	655.33	620.00	1.2	4,369	0.03%
2021/01/28	5	660.41	1.1	666.71	656.00	4	4,365	0.09%
2021/01/27	6.1	687.11	6.1	681.67	680.00	0	4,417	0.00%
2021/01/26	4	681.74	3	682.00	673.00	1	4,405	0.02%
2021/01/25	11	704.34	6	714.33	690.00	5	4,343	0.12%
2021/01/22	3	688.33	12.6	686.11	716.00	-9.6	4,205	-0.23%
2021/01/21	4.1	646.07	4.7	652.48	651.00	-0.6	4,093	-0.02%
2021/01/20	7.2	657.14	1	650.00	654.00	6.2	4,065	0.15%
2021/01/19	9.1	662.82	5	673.80	666.00	4.1	4,048	0.10%
2021/01/18	4.1	655.61	2	660.50	657.00	2.1	4,016	0.05%
2021/01/15	7.1	683.83	4.1	682.14	662.00	3	3,976	0.08%
2021/01/14	4	725.18	3	717.00	700.00	1	3,929	0.03%
2021/01/13	3	718.00	4	725.00	726.00	-1	3,859	-0.03%
2021/01/12	3	719.73	2	724.00	715.00	1	3,860	0.03%
2021/01/11	7.1	746.61	2	737.00	740.00	5.1	3,849	0.13%
2021/01/08	4.1	731.19	4.1	729.97	729.00	0	3,866	0.00%
2021/01/07	3	708.67	4	714.00	714.00	-1	3,933	-0.03%
2021/01/06	0	0.00	3	718.67	713.00	-3	3,922	-0.08%
2021/01/05	5.1	709.19	2	710.00	709.00	3.1	3,867	0.08%
2021/01/04	4	707.25	5	713.40	720.00	-1	3,868	-0.03%
2020/12/31	10	722.40	11	715.17	708.00	-1	3,810	-0.03%
2020/12/30	21	725.57	20.6	728.90	725.00	0.4	3,761	0.01%
2020/12/29	36.6	675.67	34.2	682.18	704.00	2.4	3,628	0.07%
2020/12/28	4	657.27	3.3	660.06	651.00	0.7	3,492	0.02%
2020/12/25	4	649.25	5	646.45	655.00	-1	3,447	-0.03%
2020/12/24	4	642.26	2	637.00	637.00	2	3,423	0.06%
2020/12/23	30.1	655.64	31	658.55	647.00	-0.9	3,414	-0.03%
2020/12/22	12	654.33	14	644.79	639.00	-2	3,342	-0.06%
2020/12/21	1	611.00	1	602.00	611.00	0	3,252	0.00%
2020/12/18	5	612.00	5.2	614.39	612.00	-0.2	3,264	-0.01%
2020/12/17	2	609.50	1	625.00	625.00	1	3,261	0.03%
2020/12/16	1	624.00	1	630.00	631.00	0	3,260	0.00%
2020/12/15	4	617.00	0	0.00	613.00	4	3,240	0.12%
2020/12/14	2	624.97	0.1	625.00	622.00	1.9	3,242	0.06%
2020/12/11	0.2	613.00	2	607.50	613.00	-1.8	3,285	-0.05%
2020/12/10	2	635.01	2	632.00	630.00	0	3,261	0.00%
2020/12/09	1	660.00	2.1	685.85	658.00	-1.1	3,231	-0.03%
2020/12/08	0	0.00	1	650.98	652.00	-1	3,190	-0.03%
2020/12/07	10.3	634.05	1	625.00	650.00	9.3	3,187	0.29%
2020/12/04	1.3	659.57	7	667.29	665.00	-5.7	3,162	-0.18%
2020/12/03	38.1	650.99	34.1	652.56	645.00	4	3,138	0.13%
2020/12/02	52.2	645.60	49	635.61	653.00	3.2	2,995	0.11%
2020/12/01	19	598.42	18.1	600.33	613.00	0.9	2,805	0.03%
2020/11/30	1	558.00	0	558.00	558.00	1	2,582	0.04%
2020/11/27	7	496.01	9	497.72	508.00	-2	2,554	-0.08%
2020/11/26	28	494.39	29.1	494.68	498.50	-1.1	2,537	-0.04%
2020/11/25	11	480.41	19	480.87	478.00	-8	2,475	-0.32%
2020/11/24	13	477.77	26	480.25	479.50	-13	2,441	-0.53%
2020/11/23	13	457.27	10	462.35	467.50	3	2,338	0.13%
2020/11/20	2	442.75	13	440.85	442.00	-11	2,229	-0.49%
2020/11/19	1	438.00	3	438.50	440.00	-2	2,213	-0.09%
2020/11/18	3	437.01	1	439.00	438.00	2	2,215	0.09%
2020/11/17	8	436.13	9	434.33	433.00	-1	2,233	-0.04%
2020/11/16	0	0.00	2	429.25	431.00	-2	2,282	-0.09%
2020/11/13	3	421.00	3	419.50	423.50	0	2,282	0.00%
2020/11/12	0	0.00	1	422.50	421.00	-1	2,297	-0.04%
2020/11/11	12	427.96	1	428.00	427.00	11	2,294	0.48%
2020/11/10	0	0.00	1	426.50	420.00	-1	2,286	-0.04%
2020/11/09	4	425.00	12	426.29	426.50	-8	2,280	-0.35%
2020/11/06	20	431.18	3.1	434.35	422.00	16.9	2,296	0.74%
2020/11/05	5	439.10	7	437.50	430.50	-2	2,288	-0.09%
2020/11/04	10.1	434.30	11.3	433.59	435.50	-1.3	2,272	-0.06%
2020/11/03	2	425.75	2	427.50	429.00	0	2,231	0.00%
2020/11/02	1	420.50	7.1	416.46	419.00	-6.1	2,238	-0.27%
2020/10/30	0	0.00	8	416.63	415.00	-8	2,317	-0.35%
2020/10/28	0.1	422.00	2	423.75	421.00	-1.9	2,378	-0.08%
2020/10/27	0	423.00	2	422.25	425.00	-2	2,410	-0.08%
2020/10/26	1.1	415.69	1	417.50	415.50	0.1	2,420	0.00%
2020/10/22	3	428.83	10	425.85	424.00	-7	2,691	-0.26%
2020/10/20	4	419.63	6	421.42	419.00	-2	2,762	-0.07%
2020/10/19	2	415.25	0	0.00	414.50	2	2,766	0.07%
2020/10/16	14	412.04	18	416.06	413.00	-4	2,844	-0.14%
2020/10/15	6	410.50	31	409.90	417.50	-25	2,863	-0.87%
2020/10/14	0	0.00	13	395.81	398.00	-13	2,770	-0.47%
2020/10/12	6	393.25	6	397.92	389.50	0	2,879	0.00%
2020/10/07	1	390.00	0	0.00	393.50	1	2,976	0.03%
2020/10/05	0	0.00	4	389.00	387.50	-4	3,080	-0.13%
2020/09/29	13	377.96	7	379.29	380.00	6	3,217	0.19%
2020/09/28	1	371.00	2	376.75	376.00	-1	3,278	-0.03%
2020/09/25	6	370.08	1	373.50	366.00	5	3,349	0.15%
2020/09/24	13	375.69	8	373.88	373.00	5	3,363	0.15%
2020/09/23	19	385.74	3	384.33	382.00	16	3,376	0.47%
2020/09/22	4	389.50	10	390.75	390.00	-6	3,368	-0.18%
2020/09/21	6	398.42	5	397.90	396.50	1	3,339	0.03%
2020/09/18	3	405.00	1	404.00	403.00	2	3,380	0.06%
2020/09/17	1	405.00	5	406.30	407.00	-4	3,427	-0.12%
2020/09/16	8	406.25	8	404.31	406.00	0	3,494	0.00%
2020/09/14	0	0.00	1	393.50	391.50	-1	3,544	-0.03%
2020/09/11	0	0.00	3	391.50	391.50	-3	3,578	-0.08%
2020/09/09	1	390.50	2	391.75	392.50	-1	3,637	-0.03%
2020/09/08	3	398.17	2	396.50	396.50	1	3,652	0.03%
2020/09/07	1	394.00	0	0.00	392.50	1	3,695	0.03%
2020/09/04	1	387.50	2	389.50	397.50	-1	3,745	-0.03%
2020/09/03	2	394.25	1	394.50	394.50	1	3,754	0.03%
2020/09/02	0	0.00	2	394.50	393.50	-2	3,850	-0.05%
2020/08/31	1	392.00	11	399.09	394.00	-10	4,066	-0.25%
2020/08/28	9	393.44	6	391.58	395.00	3	4,094	0.07%
2020/08/27	3	398.17	3	401.00	399.00	0	4,123	0.00%
2020/08/26	6	390.67	7	392.29	393.00	-1	4,182	-0.02%
2020/08/25	5	391.00	3	389.33	388.50	2	4,196	0.05%
2020/08/24	1	388.00	5	390.80	388.00	-4	4,212	-0.09%
2020/08/21	2	385.50	3	385.50	390.50	-1	4,232	-0.02%
2020/08/20	19	379.58	5	386.00	379.50	14	4,224	0.33%
2020/08/19	3	404.33	20	401.98	399.00	-17	4,154	-0.41%
2020/08/18	3	410.67	3	408.00	408.00	0	4,196	0.00%
2020/08/17	0	0.00	1	412.00	413.00	-1	4,221	-0.02%
2020/08/14	1	411.00	0	0.00	412.00	1	4,240	0.02%
2020/08/13	0	0.00	1	414.00	409.00	-1	4,264	-0.02%
2020/08/12	5	409.30	1	411.50	409.00	4	4,273	0.09%
2020/08/11	0	0.00	2	416.00	415.50	-2	4,280	-0.05%
2020/08/10	4	416.63	2	418.25	412.50	2	4,302	0.05%
2020/08/07	13	424.50	6	425.58	420.50	7	4,324	0.16%
2020/08/06	5.1	429.71	1	430.00	430.00	4.1	4,316	0.09%
2020/08/05	9	432.22	14	433.04	425.50	-5	4,355	-0.11%
2020/08/04	4	417.13	7	420.29	428.00	-3	4,305	-0.07%
2020/08/03	8.1	417.91	2	418.25	413.50	6.1	4,341	0.14%
2020/07/31	13	423.35	1.1	423.98	421.50	12	4,360	0.27%
2020/07/30	26	427.54	38	428.36	428.00	-12	4,473	-0.27%
2020/07/29	33	429.24	35	428.89	428.00	-2	4,587	-0.04%
2020/07/28	12	432.96	42	431.87	425.50	-30	4,602	-0.65%
2020/07/27	10	417.45	8	419.37	418.00	2	4,546	0.04%
2020/07/24	11	414.77	6	415.25	408.00	5	4,543	0.11%
2020/07/23	10.1	415.55	9.7	417.97	415.00	0.5	4,553	0.01%
2020/07/22	15	417.83	20	418.28	420.00	-5	4,573	-0.11%
2020/07/21	7	406.50	19	408.82	409.50	-12	4,560	-0.26%
2020/07/20	2	392.00	2	388.00	394.50	0	4,516	0.00%
2020/07/17	2	391.75	1	390.00	387.00	1	4,499	0.02%
2020/07/16	32	399.03	5	395.10	391.50	27	4,543	0.59%
2020/07/15	5.1	429.31	5	434.20	426.00	0.1	4,482	0.00%
2020/07/14	8	432.63	5	433.20	430.00	3	4,503	0.07%
2020/07/13	6	431.08	11	431.14	436.00	-5	4,493	-0.11%
2020/07/10	35	429.63	26	424.08	423.00	9	4,516	0.20%
2020/07/09	11	433.86	21	434.48	433.50	-10	4,514	-0.22%
2020/07/08	10	426.50	8	427.75	427.00	2	4,447	0.04%
2020/07/07	8	425.44	11	427.41	425.00	-3	4,443	-0.07%
2020/07/06	7	422.43	16	422.34	428.00	-9	4,503	-0.20%
2020/07/03	7	409.43	11	410.14	410.50	-4	4,519	-0.09%
2020/07/02	4	408.38	4	411.00	412.00	0	4,596	0.00%
2020/07/01	2	406.25	6	409.25	410.00	-4	4,633	-0.09%
2020/06/30	1	401.50	2	402.50	403.00	-1	4,656	-0.02%
2020/06/29	33	402.33	7.1	399.86	397.00	25.9	4,715	0.55%
2020/06/24	17	408.32	38	406.83	406.50	-21	4,710	-0.45%
2020/06/23	11	407.86	19	407.89	405.50	-8	4,763	-0.17%
2020/06/22	6	405.67	6	403.33	403.00	0	4,786	0.00%
2020/06/19	7	401.79	8	400.38	402.50	-1	4,875	-0.02%
2020/06/18	5	390.60	2	393.25	396.50	3	4,929	0.06%
2020/06/17	6	391.33	4	391.38	387.50	2	4,976	0.04%
2020/06/16	1	387.50	1	387.50	390.00	0	5,072	0.00%
2020/06/15	8	383.38	8	385.19	381.00	0	5,268	0.00%
2020/06/12	8	381.38	5.1	384.42	383.50	2.9	5,373	0.05%
2020/06/11	6	393.50	6	397.00	388.50	0	5,456	0.00%
2020/06/10	1	397.00	3	401.00	401.50	-2	5,499	-0.04%
2020/06/09	19	400.11	23	398.72	398.00	-4	5,716	-0.07%
2020/06/08	25	396.48	29.1	397.96	401.00	-4.1	5,774	-0.07%
2020/06/05	18	382.83	17	384.18	383.50	1	5,697	0.02%
2020/06/04	11.1	380.08	11	382.50	378.00	0.1	5,738	0.00%
2020/06/03	16	383.03	20	380.55	378.00	-4	5,814	-0.07%
2020/06/02	3	377.83	16	376.25	377.00	-13	5,815	-0.22%
2020/06/01	4	365.88	5	366.60	366.00	-1	5,800	-0.02%
2020/05/29	6	362.25	5	363.00	361.50	1	5,829	0.02%
2020/05/28	12	367.08	9	367.39	367.00	3	5,852	0.05%
2020/05/27	7.4	363.46	4.1	363.63	361.50	3.3	5,925	0.06%
2020/05/26	6.4	365.64	17	365.41	364.00	-10.6	6,004	-0.18%
2020/05/25	23	360.85	14	360.29	365.00	9	6,148	0.15%
2020/05/22	7.4	368.70	1	372.50	365.00	6.4	6,173	0.10%
2020/05/21	3.4	374.96	7	375.36	375.00	-3.6	6,225	-0.06%
2020/05/20	10.2	369.91	6	372.08	368.50	4.2	6,274	0.07%
2020/05/19	3.1	375.09	3	373.00	373.00	0.1	6,329	0.00%
2020/05/18	11.3	371.49	7	372.57	368.00	4.3	6,433	0.07%
2020/05/15	9	371.00	6	372.00	370.00	3	6,485	0.05%
2020/05/14	23.3	378.16	16	379.75	372.50	7.3	6,560	0.11%
2020/05/13	12.2	382.20	6	383.42	383.00	6.2	6,654	0.09%
2020/05/12	9.2	387.45	24	386.40	382.50	-14.9	6,665	-0.22%
2020/05/11	5.2	385.13	3	384.67	386.00	2.2	6,641	0.03%
2020/05/08	2.2	386.99	3	385.67	381.00	-0.9	6,642	-0.01%
2020/05/07	11.2	382.87	10	382.60	381.00	1.2	6,617	0.02%
2020/05/06	25	383.36	36	384.01	382.00	-11	6,631	-0.17%
2020/05/05	21	388.69	26	390.06	391.50	-5	6,595	-0.08%
2020/05/04	31	379.26	13	380.46	380.50	18	6,582	0.27%
2020/04/30	7	381.07	14	382.89	385.00	-7	6,630	-0.11%
2020/04/29	11	372.41	5	370.60	368.00	6	6,583	0.09%
2020/04/28	14	369.18	9	368.94	371.00	5	6,593	0.08%
2020/04/27	15	361.40	18	363.81	364.50	-3	6,670	-0.04%
2020/04/24	28	363.07	2	360.50	360.00	26	6,663	0.39%
2020/04/23	1	372.50	5	376.40	371.00	-4	6,677	-0.06%
2020/04/22	6	369.50	5	370.70	372.00	1	6,738	0.01%
2020/04/21	10	381.20	26.5	381.62	370.00	-16.5	6,929	-0.24%
2020/04/20	8	380.38	5	379.70	379.50	3	6,997	0.04%
2020/04/17	6	380.00	9	379.44	379.50	-3	7,046	-0.04%
2020/04/16	9	376.67	10	376.30	375.50	-1	7,000	-0.01%
2020/04/15	16.5	376.62	10	376.15	378.50	6.5	7,011	0.09%
2020/04/14	10	372.35	5	371.10	372.50	5	6,994	0.07%
2020/04/13	8.1	365.81	7	366.79	363.00	1.1	7,004	0.01%
2020/04/10	10	366.70	10	367.10	369.00	0	7,012	0.00%
2020/04/09	25	373.12	25	373.44	367.00	0	7,127	0.00%
2020/04/08	13	362.35	56	368.92	374.00	-43	7,101	-0.61%
2020/04/07	6	358.42	9	359.72	359.50	-3	7,041	-0.04%
2020/04/06	23	343.98	7	343.64	353.00	16	6,954	0.23%
2020/04/01	8	336.94	9	338.33	338.50	-1	6,890	-0.01%
2020/03/31	14	343.25	15	342.43	341.00	-1	6,866	-0.01%
2020/03/30	2	336.50	1	338.00	344.00	1	6,917	0.01%
2020/03/27	34	354.59	22.1	353.23	344.00	11.9	6,900	0.17%
2020/03/26	9	345.78	6	347.25	351.50	3	6,814	0.04%
2020/03/25	41	347.52	32	346.47	342.00	9	6,754	0.13%
2020/03/24	17	338.97	23	340.11	334.50	-6	6,678	-0.09%
2020/03/23	15	327.37	8	330.69	321.00	7	6,657	0.11%
2020/03/20	33	332.86	11	334.86	342.50	22	6,615	0.33%
2020/03/19	32	303.75	24	305.17	311.50	8	6,575	0.12%
2020/03/18	27	328.20	26	329.13	319.00	1	6,404	0.02%
2020/03/17	8	314.01	13	318.69	318.00	-5	6,347	-0.08%
2020/03/16	12	340.63	8	338.31	322.00	4	6,253	0.06%
2020/03/13	23	340.92	21	344.21	354.00	2	6,193	0.03%
2020/03/12	18	354.83	15	358.53	368.00	3	5,981	0.05%
2020/03/11	9	379.89	14	379.07	372.00	-5	5,906	-0.08%
2020/03/10	23	372.72	10	377.80	379.00	13	5,946	0.22%
2020/03/09	15	388.27	10	394.25	377.00	5	5,940	0.08%
2020/03/06	7	410.57	4	410.00	407.00	3	5,841	0.05%
2020/03/05	6	420.08	10	421.20	420.00	-4	5,826	-0.07%
2020/03/04	6	411.33	3	409.67	410.00	3	5,790	0.05%
2020/03/03	15	418.97	2	421.75	417.00	13	5,765	0.23%
2020/03/02	8	405.94	9	409.33	411.00	-1	5,732	-0.02%
2020/02/27	17	417.85	18.4	416.11	409.50	-1.4	5,656	-0.02%
2020/02/26	21.1	436.49	11	435.95	427.00	10.1	5,567	0.18%
2020/02/25	8	451.25	5	452.50	451.00	3	5,423	0.06%
2020/02/24	13	457.38	10	456.70	455.00	3	5,417	0.06%
2020/02/21	10	454.05	15	456.67	459.50	-5	5,379	-0.09%
2020/02/20	16	455.56	10	455.00	456.00	6	5,359	0.11%
2020/02/19	7	451.29	9	448.28	454.00	-2	5,293	-0.04%
2020/02/18	17	444.74	7	439.57	437.00	10	5,200	0.19%
2020/02/17	23	452.13	35	451.67	449.50	-12	5,121	-0.23%
2020/02/14	29	440.34	40	439.21	447.50	-11	5,047	-0.22%
2020/02/13	14	429.11	15	429.10	425.50	-1	4,946	-0.02%
2020/02/12	4	428.25	5	427.60	429.00	-1	5,020	-0.02%
2020/02/11	4	422.25	6	421.67	423.00	-2	5,172	-0.04%
2020/02/10	8	415.31	10	414.00	414.50	-2	5,237	-0.04%
2020/02/07	10	420.40	10	422.75	418.00	0	5,335	0.00%
2020/02/06	16	430.84	12	431.58	428.00	4	5,509	0.07%
2020/02/05	21	434.69	18	436.03	431.50	3	5,438	0.06%
2020/02/04	21	425.71	22	423.52	430.00	-1	5,368	-0.02%
2020/02/03	20	404.15	23.2	400.76	418.00	-3.2	5,338	-0.06%
2020/01/31	14	395.21	22	398.14	400.00	-8	5,282	-0.15%
2020/01/30	12	392.58	8	391.00	386.00	4	5,304	0.08%
2020/01/20	4	422.38	0	0.00	420.00	4	5,222	0.08%
2020/01/17	13	424.16	12	423.79	422.00	1	5,236	0.02%
2020/01/16	14	418.29	17	419.76	425.00	-3	5,194	-0.06%
2020/01/15	30	419.28	48	419.13	417.00	-18	5,209	-0.35%
2020/01/14	21	404.98	18	406.94	410.00	3	5,117	0.06%
2020/01/13	9	384.50	14	391.00	396.00	-5	5,176	-0.10%
2020/01/10	5	382.60	7	384.36	379.00	-2	5,222	-0.04%
2020/01/09	6	379.33	8	380.25	379.50	-2	5,237	-0.04%
2020/01/08	20	371.10	9	371.06	372.00	11	5,309	0.21%
2020/01/07	13	377.85	5	378.80	375.00	8	5,519	0.14%
2020/01/06	9	388.17	10	387.95	385.00	-1	5,665	-0.02%
2020/01/03	22.1	401.01	17	403.09	394.50	5.1	5,679	0.09%
2020/01/02	4	396.50	9	396.44	399.00	-5	5,578	-0.09%
2019/12/31	2	383.00	2	384.25	382.50	0	5,508	0.00%
2019/12/30	2	389.25	2	389.50	388.00	0	5,516	0.00%
2019/12/27	4	389.38	5	389.20	387.50	-1	5,587	-0.02%
2019/12/26	4	388.13	5	389.50	386.50	-1	5,625	-0.02%
2019/12/25	24	388.75	30	389.18	388.00	-6	5,680	-0.11%
2019/12/24	6	378.17	3	378.83	379.00	3	5,599	0.05%
2019/12/23	1	377.00	2	374.75	376.50	-1	5,628	-0.02%
2019/12/20	3	374.50	1	371.50	372.00	2	5,644	0.04%
2019/12/19	9	375.50	4	374.00	372.50	5	5,667	0.09%
2019/12/18	15	385.53	20	383.68	380.00	-5	5,653	-0.09%
2019/12/17	11	381.45	10.2	381.21	379.00	0.8	5,595	0.01%
2019/12/16	17	379.12	27	380.96	379.50	-10	5,638	-0.18%
2019/12/13	12	371.71	10	370.75	370.00	2	5,588	0.04%
2019/12/12	15	370.87	13	370.15	367.50	2	5,572	0.04%
2019/12/11	5	364.30	5	366.00	364.50	0	5,508	0.00%
2019/12/10	4	360.00	3	362.17	364.00	1	5,490	0.02%
2019/12/09	7.1	360.51	9	361.44	361.50	-1.9	5,467	-0.03%
2019/12/06	19	361.08	10.3	361.69	363.00	8.7	5,465	0.16%
2019/12/05	16	359.84	22	359.14	360.00	-6	5,424	-0.11%
2019/12/04	12	347.08	22	349.48	351.00	-10	5,334	-0.19%
2019/12/03	6	341.50	4	341.38	341.00	2	5,302	0.04%
2019/12/02	5	330.90	22	335.18	341.50	-17	5,301	-0.32%
2019/11/29	21	334.36	6	336.17	331.00	15	5,290	0.28%
2019/11/28	1	343.50	2	341.50	338.00	-1	5,285	-0.02%
2019/11/27	4.1	340.78	1	342.00	341.00	3.1	5,343	0.06%
2019/11/26	5	341.10	8	342.94	341.00	-3	5,353	-0.06%
2019/11/25	6	338.00	6	339.58	337.50	0	5,363	0.00%
2019/11/22	8	336.13	7	338.64	335.50	1	5,393	0.02%
2019/11/21	4	334.00	4	336.25	337.50	0	5,429	0.00%
2019/11/20	4.3	334.03	3	335.83	333.50	1.3	5,377	0.02%
2019/11/19	7	341.07	11	339.05	340.50	-4	5,349	-0.07%
2019/11/18	4	344.88	6	346.08	347.00	-2	5,339	-0.04%
2019/11/15	4	344.75	4	347.88	343.00	0	5,428	0.00%
2019/11/14	2	346.25	1	345.50	345.50	1	5,550	0.02%
2019/11/13	10	347.75	3	346.50	349.00	7	5,600	0.12%
2019/11/12	8	348.88	6	346.33	350.00	2	5,628	0.04%
2019/11/11	18.4	349.48	7	346.71	342.00	11.4	5,664	0.20%
2019/11/08	20.3	367.64	7	364.29	363.00	13.3	5,592	0.24%
2019/11/07	10	380.05	8	378.75	379.50	2	5,462	0.04%
2019/11/06	28	386.95	24.3	386.82	384.00	3.7	5,542	0.07%
2019/11/05	15	381.63	22	380.64	385.50	-7	5,583	-0.13%
2019/11/04	10	368.80	12	369.00	366.50	-2	5,416	-0.04%
2019/11/01	3	363.67	1	365.50	370.00	2	5,408	0.04%
2019/10/31	3	365.33	3	364.83	365.00	0	5,431	0.00%
2019/10/30	8	377.75	3	376.33	374.00	5	5,368	0.09%
2019/10/29	10	377.35	14	376.96	382.00	-4	5,347	-0.07%
2019/10/28	10	372.85	14	372.68	375.00	-4	5,297	-0.08%
2019/10/25	6	368.58	9	370.00	366.00	-3	5,258	-0.06%
2019/10/24	5	365.80	5	364.30	364.00	0	5,220	0.00%
2019/10/23	15	366.27	6	366.58	362.00	9	5,266	0.17%
2019/10/22	9	377.17	6	378.92	372.00	3	5,250	0.06%
2019/10/21	33	376.86	46	376.38	377.00	-13	5,166	-0.25%
2019/10/18	31	370.68	14	367.86	367.00	17	4,990	0.34%
2019/10/17	4	360.50	4	360.38	362.00	0	4,921	0.00%
2019/10/16	6.2	360.60	5	369.20	358.50	1.2	4,923	0.02%
2019/10/15	30	367.38	55	366.76	364.00	-25	4,928	-0.51%
2019/10/14	34	350.24	32	347.27	357.50	2	4,754	0.04%
2019/10/09	7	320.07	14	325.32	325.00	-7	4,605	-0.15%
2019/10/08	8	322.75	4	324.88	321.00	4	4,591	0.09%
2019/10/07	4	329.50	1	327.00	327.00	3	4,644	0.06%
2019/10/04	4	326.63	9	328.67	326.50	-5	4,663	-0.11%
2019/10/03	3	321.00	12	323.71	326.50	-9	4,673	-0.19%
2019/10/02	4	320.00	7	317.79	319.50	-3	4,638	-0.06%
2019/10/01	7	314.14	8	315.50	316.50	-1	4,618	-0.02%
2019/09/27	4	307.25	1	306.50	314.00	3	4,599	0.07%
2019/09/26	8	313.63	6	317.50	310.00	2	4,618	0.04%
2019/09/25	2.1	309.91	2	314.25	316.50	0.1	4,620	0.00%
2019/09/24	5.1	315.55	5	318.80	311.50	0.1	4,682	0.00%
2019/09/23	3	311.50	2	315.75	317.00	1	4,656	0.02%
2019/09/20	4	313.25	6	312.75	312.50	-2	4,714	-0.04%
2019/09/19	1	308.00	6	309.25	310.00	-5	4,742	-0.11%
2019/09/18	7	304.57	7	303.71	303.00	0	4,839	0.00%
2019/09/17	5	302.90	6	303.67	303.50	-1	4,843	-0.02%
2019/09/16	7	298.43	2	299.50	299.00	5	4,865	0.10%
2019/09/12	8	303.75	10	301.25	299.00	-2	4,935	-0.04%
2019/09/11	1	300.00	1	299.00	299.00	0	5,032	0.00%
2019/09/10	10	301.30	8	301.63	298.00	2	5,058	0.04%
2019/09/09	2	300.25	9	302.95	304.00	-7	5,097	-0.14%
2019/09/06	4	301.25	5	300.40	297.50	-1	5,095	-0.02%
2019/09/05	6	297.00	13	296.19	297.50	-7	5,094	-0.14%
2019/09/04	6	290.76	9	290.94	291.50	-3	5,146	-0.06%
2019/09/03	7	291.36	13	293.08	286.50	-6	5,184	-0.12%
2019/09/02	2	291.25	3	289.83	291.00	-1	5,240	-0.02%
2019/08/30	10	287.50	12.1	288.62	288.00	-2.1	5,289	-0.04%
2019/08/29	2	279.75	2	280.50	279.50	0	5,315	0.00%
2019/08/28	7.1	280.00	14	282.18	283.00	-6.9	5,345	-0.13%
2019/08/27	7	276.57	7	276.71	278.00	0	5,368	0.00%
2019/08/26	18	274.08	4	274.75	270.50	14	5,418	0.26%
2019/08/23	3	287.50	2	288.50	285.50	1	5,427	0.02%
2019/08/22	5	291.50	5	288.80	288.50	0	5,504	0.00%
2019/08/21	6	290.25	5	289.20	288.00	1	5,545	0.02%
2019/08/20	21	291.36	21	291.40	289.50	0	5,568	0.00%
2019/08/19	13	289.12	29	288.12	289.50	-16	5,540	-0.29%
2019/08/16	9	271.50	14	272.96	273.50	-5	5,454	-0.09%
2019/08/15	25	266.64	24	266.92	268.00	1	5,468	0.02%
2019/08/14	12	280.38	6	280.58	275.00	6	5,489	0.11%
2019/08/13	6	282.92	2	283.25	278.50	4	5,530	0.07%
2019/08/12	24	281.07	24	282.71	286.00	0	5,624	0.00%
2019/08/08	34.4	286.94	28	288.36	283.00	6.4	5,671	0.11%
2019/08/07	39	304.26	20	298.45	293.00	19	5,562	0.34%
2019/08/06	11	302.82	8	305.19	309.50	3	5,473	0.05%
2019/08/05	10	313.95	7	316.14	313.00	3	5,498	0.05%
2019/08/02	19	319.37	2	319.50	315.50	17	5,578	0.30%
2019/08/01	1	332.00	3	334.17	332.00	-2	5,593	-0.04%
2019/07/31	3	328.00	7.2	329.58	336.50	-4.2	5,749	-0.07%
2019/07/30	12	325.13	1	323.00	327.50	11	5,758	0.19%
2019/07/29	10	332.20	9	332.50	330.00	1	5,747	0.02%
2019/07/26	7	337.14	6	338.42	337.00	1	5,783	0.02%
2019/07/25	15	343.53	20	342.63	342.00	-5	5,781	-0.09%
2019/07/24	2	334.00	8	335.56	339.00	-6	5,781	-0.10%
2019/07/23	2	330.50	2	333.00	329.00	0	5,800	0.00%
2019/07/22	2	330.50	4	329.63	328.50	-2	5,816	-0.03%
2019/07/19	8	325.88	12	326.58	329.00	-4	5,869	-0.07%
2019/07/18	12	324.87	3	323.50	319.00	9	5,891	0.15%
2019/07/17	13	330.54	11	332.00	328.50	2	5,887	0.03%
2019/07/16	7	352.36	4	352.25	352.50	3	5,870	0.05%
2019/07/15	0	0.00	10	344.95	349.00	-10	5,949	-0.17%
2019/07/12	8	342.69	10	345.20	339.50	-2	6,169	-0.03%
2019/07/11	2	341.75	9	341.78	344.00	-7	6,224	-0.11%
2019/07/10	3	331.00	8	331.81	335.00	-5	6,222	-0.08%
2019/07/09	16	331.66	10	334.30	327.00	6	6,257	0.10%
2019/07/08	5	338.80	7	338.29	339.00	-2	6,348	-0.03%
2019/07/05	13	335.38	13	336.12	336.50	0	6,438	0.00%
2019/07/04	6	331.92	13	333.04	334.00	-7	6,482	-0.11%
2019/07/03	9	326.89	8	327.94	326.50	1	6,657	0.02%
2019/07/02	15	328.70	16	327.44	329.00	-1	6,696	-0.01%
2019/07/01	10	324.35	14	325.79	326.50	-4	6,742	-0.06%
2019/06/28	8	312.69	10	313.40	314.50	-2	6,806	-0.03%
2019/06/27	18	312.50	16	311.97	312.00	2	7,057	0.03%
2019/06/26	19	303.16	18	302.42	306.00	1	7,025	0.01%
2019/06/25	17	308.00	15	309.03	302.00	2	7,102	0.03%
2019/06/24	11	313.91	9	313.00	316.00	2	6,979	0.03%
2019/06/21	5	310.40	14	312.46	311.50	-9	6,975	-0.13%
2019/06/20	12	314.83	14	314.50	312.00	-2	6,985	-0.03%
2019/06/19	6	308.33	14.1	309.45	311.00	-8.1	6,974	-0.12%
2019/06/18	14	306.39	13	305.96	303.00	1	6,947	0.01%
2019/06/17	17	309.32	12	309.54	308.50	5	7,039	0.07%
2019/06/14	7	308.43	6	307.92	305.50	1	7,043	0.01%
2019/06/13	4	307.13	3	307.83	307.00	1	7,066	0.01%
2019/06/12	19	311.58	23	313.63	310.00	-4	7,142	-0.06%
2019/06/11	21	307.10	19	307.03	308.50	2	7,154	0.03%
2019/06/10	8	299.25	14	300.18	304.00	-6	7,170	-0.08%
2019/06/06	17	293.44	18	292.06	290.00	-1	7,179	-0.01%
2019/06/05	12	299.21	9	303.94	296.00	3	7,180	0.04%
2019/06/04	7	299.64	6	300.58	297.00	1	7,220	0.01%
2019/06/03	11	300.50	2	302.75	299.00	9	7,319	0.12%
2019/05/31	16.1	300.25	20	302.68	305.00	-3.9	7,381	-0.05%
2019/05/30	5	296.00	3	295.50	292.00	2	7,394	0.03%
2019/05/29	13	291.27	9	291.61	293.00	4	7,504	0.05%
2019/05/28	11	298.50	8	296.88	298.00	3	7,571	0.04%
2019/05/27	7	297.14	8	297.38	300.00	-1	7,738	-0.01%
2019/05/24	10	305.75	12	306.00	300.00	-2	7,834	-0.03%
2019/05/23	20	302.78	12	303.04	303.00	8	7,892	0.10%
2019/05/22	21	314.76	18	316.06	309.00	3	7,976	0.04%
2019/05/21	16	301.16	20	306.85	312.50	-4	8,000	-0.05%
2019/05/20	23	307.04	13	308.54	301.50	10	8,001	0.12%
2019/05/17	20	316.75	22	317.41	310.00	-2	8,077	-0.02%
2019/05/16	24	322.19	11	321.82	316.00	13	8,134	0.16%
2019/05/15	3	334.00	5	335.50	333.50	-2	8,262	-0.02%
2019/05/14	16	324.78	15	326.50	331.00	1	8,506	0.01%
2019/05/13	5	336.20	1	330.00	330.00	4	8,614	0.05%
2019/05/10	18	345.56	17	344.79	342.00	1	8,615	0.01%
2019/05/09	9	342.06	10	342.65	342.50	-1	8,626	-0.01%
2019/05/08	26	351.50	20	350.50	345.00	6	8,658	0.07%
2019/05/07	9	346.06	9	345.67	348.00	0	8,684	0.00%
2019/05/06	10	339.20	8	339.50	338.00	2	8,922	0.02%
2019/05/03	12	350.38	17	350.00	350.50	-5	8,966	-0.06%
2019/05/02	10	336.50	8	339.31	344.00	2	9,028	0.02%
2019/04/30	6	330.00	8	334.63	337.00	-2	9,132	-0.02%
2019/04/29	17	337.50	15	334.67	332.00	2	9,224	0.02%
2019/04/26	6	352.42	4	351.75	350.00	2	9,414	0.02%
2019/04/25	8	352.69	7	354.93	357.00	1	9,504	0.01%
2019/04/24	6	356.58	6	352.92	351.50	0	9,552	0.00%
2019/04/23	3	347.17	5	351.60	351.00	-2	9,659	-0.02%
2019/04/22	13	362.65	10	367.50	350.00	3	9,811	0.03%
2019/04/19	16	356.66	19	357.55	360.00	-3	9,935	-0.03%
2019/04/18	37	357.08	40	357.33	346.00	-3	10,022	-0.03%
2019/04/17	14.1	345.39	16	345.94	345.00	-1.9	9,944	-0.02%
2019/04/16	7	338.57	10	339.35	339.00	-3	9,991	-0.03%
2019/04/15	14	330.79	14	332.25	335.00	0	10,134	0.00%
2019/04/12	16	327.38	25	327.24	324.50	-9	10,345	-0.09%
2019/04/11	17	340.09	13	342.46	335.00	4	10,436	0.04%
2019/04/10	13	346.69	4	347.00	345.00	9	10,425	0.09%
2019/04/09	27	352.46	31	352.55	350.50	-4	10,552	-0.04%
2019/04/08	7	338.79	13	339.08	340.00	-6	10,527	-0.06%
2019/04/03	15	329.80	16	329.66	330.50	-1	10,551	-0.01%
2019/04/02	27	330.44	29	329.83	326.00	-2	10,601	-0.02%
2019/04/01	23	316.57	32	318.72	324.00	-9	10,630	-0.08%
2019/03/29	7	299.43	6	300.75	303.00	1	10,399	0.01%
2019/03/28	41	301.72	40	301.60	298.50	1	10,616	0.01%
2019/03/27	4	296.13	3	298.00	294.50	1	10,780	0.01%
2019/03/26	6	299.17	7	299.21	299.50	-1	10,894	-0.01%
2019/03/25	11	295.64	8	295.88	297.00	3	11,040	0.03%
2019/03/22	5	309.80	2	312.00	306.00	3	11,121	0.03%
2019/03/21	8	312.56	5	311.30	308.00	3	11,260	0.03%
2019/03/20	25	318.18	27	315.89	313.50	-2	11,329	-0.02%
2019/03/19	5	308.00	6	309.33	308.50	-1	11,396	-0.01%
2019/03/18	5	307.00	4.2	304.17	304.00	0.8	11,462	0.01%
2019/03/15	14	302.75	16	298.91	304.00	-2	11,610	-0.02%
2019/03/14	30	296.08	30	297.63	293.50	0	11,695	0.00%
2019/03/13	12	302.21	10.3	301.87	300.50	1.7	11,873	0.01%
2019/03/12	11	308.86	9	314.67	303.50	2	11,988	0.02%
2019/03/11	8	311.19	8	310.69	309.50	0	12,113	0.00%
2019/03/08	14	307.21	13	305.85	311.00	1	12,398	0.01%
2019/03/07	10	316.15	11	313.14	306.50	-1	12,506	-0.01%
2019/03/06	19	325.63	20	326.13	325.00	-1	12,647	-0.01%
2019/03/05	24	320.54	20	321.25	320.00	4	12,957	0.03%
2019/03/04	14.1	332.54	7	326.86	325.50	7.1	13,150	0.05%
2019/02/27	22	332.09	25	332.94	335.00	-3	13,118	-0.02%
2019/02/26	34	341.71	29	341.17	332.00	5	13,125	0.04%
2019/02/25	19	332.29	15	333.60	331.00	4	13,139	0.03%
2019/02/22	7	343.71	8	344.19	337.50	-1	13,254	-0.01%
2019/02/21	12	343.17	17	341.74	340.00	-5	13,199	-0.04%
2019/02/20	10	353.40	15	352.30	352.00	-5	13,176	-0.04%
2019/02/19	12	349.00	12	348.42	348.00	0	13,351	0.00%
2019/02/18	33	357.36	20	356.53	354.00	13	13,400	0.10%
2019/02/15	13	346.35	15	348.23	355.00	-2	13,390	-0.01%
2019/02/14	22.5	345.46	28	347.84	353.00	-5.5	13,391	-0.04%
2019/02/13	30	329.42	34	332.38	345.00	-4	13,300	-0.03%
2019/02/12	26	311.08	33	310.74	315.50	-7	13,159	-0.05%
2019/02/11	27	294.59	24	294.40	292.00	3	13,198	0.02%
2019/01/30	18	288.58	19	288.68	290.00	-1	13,395	-0.01%
2019/01/29	13	279.62	9	280.00	282.50	4	13,435	0.03%
2019/01/28	65	293.18	50	292.85	288.00	15	13,513	0.11%
2019/01/25	60	284.67	76	282.53	290.00	-16	13,660	-0.12%
2019/01/24	28	267.82	34	267.16	264.00	-6	13,485	-0.04%
2019/01/23	54	265.36	27	264.39	266.00	27	13,405	0.20%
2019/01/22	30	266.82	36	268.06	269.00	-6	13,586	-0.04%
2019/01/21	29	266.98	32	267.13	266.50	-3	13,651	-0.02%
2019/01/18	87	263.41	88	263.34	263.00	-1	13,694	-0.01%
2019/01/17	30	274.38	38	275.39	272.00	-8	13,546	-0.06%
2019/01/16	17	272.29	18	272.28	273.50	-1	13,588	-0.01%
2019/01/15	33	268.12	31	268.47	271.50	2	13,579	0.01%
2019/01/14	51	272.41	43	271.20	265.50	8	13,566	0.06%
2019/01/11	37	293.61	20	292.43	287.50	17	13,568	0.13%
2019/01/10	36	286.74	42	286.71	292.00	-6	13,508	-0.04%
2019/01/09	35	281.33	45	278.14	277.00	-10	13,467	-0.07%
2019/01/08	23	271.93	27	270.91	271.50	-4	13,496	-0.03%
2019/01/07	20	268.60	37	268.86	273.00	-17	13,563	-0.13%
2019/01/04	29	245.53	39	245.97	256.00	-10	13,583	-0.07%
2019/01/03	53	263.02	32	265.53	252.50	21	13,569	0.15%
2019/01/02	25	278.50	23	279.11	273.00	2	13,637	0.01%
2018/12/28	38	285.92	32	283.61	280.50	6	13,785	0.04%
2018/12/27	76	284.84	81	280.61	290.00	-5	13,841	-0.04%
2018/12/26	17	276.91	21	277.38	264.00	-4	13,798	-0.03%
2018/12/25	37	276.80	31	275.06	275.50	6	13,869	0.04%
2018/12/24	33	287.86	30	287.08	290.00	3	13,824	0.02%
2018/12/22	12	291.92	14	292.75	295.00	-2	13,767	-0.01%
2018/12/21	42	289.81	54	289.54	298.00	-12	13,950	-0.09%
2018/12/20	42	302.11	37	297.99	294.00	5	13,820	0.04%
2018/12/19	28	317.29	35	317.71	313.50	-7	13,677	-0.05%
2018/12/18	24	321.33	22	321.07	317.50	2	13,885	0.01%
2018/12/17	24	320.31	43	320.29	324.00	-19	13,954	-0.14%
2018/12/14	48	314.92	39	314.04	315.00	9	13,977	0.06%
2018/12/13	33	326.02	27	328.02	328.00	6	13,889	0.04%
2018/12/12	43	329.66	38	331.11	330.00	5	13,877	0.04%
2018/12/11	38	321.14	32	321.06	315.50	6	13,873	0.04%
2018/12/10	34	311.49	33	310.65	316.50	1	13,931	0.01%
2018/12/07	43	325.21	36	324.36	323.50	7	13,904	0.05%
2018/12/06	33	327.12	35	324.29	319.50	-2	13,948	-0.01%
2018/12/05	59	348.41	59	348.32	346.00	0	13,847	0.00%
2018/12/04	27	364.61	27	364.48	361.50	0	13,889	0.00%
2018/12/03	63	384.82	58	384.35	375.00	5	13,917	0.04%
2018/11/30	34	360.88	38	360.87	366.00	-4	13,691	-0.03%
2018/11/29	59	357.29	58	356.98	356.00	1	13,528	0.01%
2018/11/28	76	344.54	65	344.25	344.50	11	13,391	0.08%
2018/11/27	32	316.91	27	315.26	334.00	5	13,129	0.04%
2018/11/26	18	304.94	18	303.25	304.00	0	12,935	0.00%
2018/11/23	17	302.79	20	300.50	295.00	-3	12,923	-0.02%
2018/11/22	20	308.28	18	306.81	299.50	2	12,835	0.02%
2018/11/21	60	305.89	57	304.41	312.00	3	12,672	0.02%
2018/11/20	9	294.72	11	295.05	295.50	-2	12,488	-0.02%
2018/11/19	18	292.72	19	293.24	296.00	-1	12,557	-0.01%
2018/11/16	21	303.45	23	305.02	292.00	-2	12,504	-0.02%
2018/11/15	22	298.30	24	298.92	302.00	-2	12,368	-0.02%
2018/11/14	42	297.68	43	295.81	294.00	-1	12,369	-0.01%
2018/11/13	37	288.11	36	289.14	294.50	1	12,439	0.01%
2018/11/12	27	292.39	27	290.74	297.00	0	12,329	0.00%
2018/11/09	21	292.64	22	293.27	294.00	-1	12,298	-0.01%
2018/11/08	51	303.31	40	302.85	292.50	11	12,225	0.09%
2018/11/07	31	293.05	32	293.23	296.50	-1	12,146	-0.01%
2018/11/06	19	288.55	19	290.11	278.00	0	11,990	0.00%
2018/11/05	24	288.04	76	289.78	299.00	-52	11,952	-0.44%
2018/11/02	92	286.34	34	287.12	287.00	58	11,943	0.49%
2018/11/01	13	268.38	17	266.79	270.00	-4	11,716	-0.03%
2018/10/31	0	0.00	4	245.50	245.50	-4	11,649	-0.03%
2018/10/30	37	220.41	38	219.68	223.50	-1	11,666	-0.01%
2018/10/29	17	209.21	55.4	210.50	220.50	-38.4	11,469	-0.33%
2018/10/26	44	209.20	34	208.40	200.50	10	11,380	0.09%
2018/10/25	24	218.35	19	218.03	214.50	5	11,212	0.04%
2018/10/24	22	241.80	19	242.37	238.00	3	11,080	0.03%
2018/10/23	28	249.14	23	249.57	245.50	5	10,927	0.05%
2018/10/22	26	247.04	26	246.10	257.00	0	10,839	0.00%
2018/10/19	32	250.34	28	250.66	246.50	4	10,748	0.04%
2018/10/18	21	268.95	29	268.91	265.00	-8	10,581	-0.08%
2018/10/17	21	267.10	21	267.12	269.50	0	10,438	0.00%
2018/10/16	29	267.93	27	268.61	258.50	2	10,298	0.02%
2018/10/15	18	258.75	18	257.81	262.50	0	10,177	0.00%
2018/10/12	40	256.64	35.4	258.48	260.00	4.6	10,046	0.05%
2018/10/11	105	246.78	107	247.66	246.50	-2	9,807	-0.02%	大買/大賣/
2018/10/09	99	257.09	93	256.68	267.00	6	9,571	0.06%
2018/10/08	28.1	263.74	25	263.06	253.00	3.1	9,293	0.03%
2018/10/05	31	287.31	26	286.69	275.00	5	9,026	0.06%
2018/10/04	39	308.78	41	307.30	304.50	-2	8,783	-0.02%
2018/10/03	42.1	319.84	53	320.36	312.50	-10.9	8,652	-0.13%
2018/10/02	14	334.89	14	335.68	333.50	0	8,538	0.00%
2018/10/01	26	336.31	26	335.29	339.00	0	8,544	0.00%
2018/09/28	49	329.70	49	332.11	336.50	0	8,532	0.00%
2018/09/27	22	332.27	21	333.50	320.00	1	8,366	0.01%
2018/09/26	25	344.42	22	342.80	344.00	3	8,331	0.04%
2018/09/25	63	348.10	59	346.26	348.50	4	8,202	0.05%
2018/09/21	27	316.89	33.1	319.12	331.50	-6.1	7,889	-0.08%
2018/09/20	24	298.27	34	300.29	301.50	-10	7,700	-0.13%
2018/09/19	32.1	297.93	32	298.59	291.50	0.1	7,583	0.00%
2018/09/18	59	294.20	44	295.01	291.50	15	7,552	0.20%
2018/09/17	43	311.20	43	310.74	306.00	0	7,493	0.00%
2018/09/14	31	300.52	37	301.73	314.00	-6	7,337	-0.08%
2018/09/13	43	294.81	39	294.04	285.50	4	7,191	0.06%
2018/09/12	24	300.44	22	300.68	294.00	2	7,042	0.03%
2018/09/11	17	308.09	30	307.47	314.50	-13	6,854	-0.19%
2018/09/10	35	309.73	37	309.20	301.00	-2	6,685	-0.03%
2018/09/07	83	359.59	79	356.47	334.00	4	6,490	0.06%
2018/09/06	24	356.69	25	358.86	364.50	-1	6,290	-0.02%
2018/09/05	19	355.21	20	354.48	352.00	-1	6,239	-0.02%
2018/09/04	54	350.69	51	349.75	354.00	3	6,213	0.05%
2018/09/03	22	368.52	23	368.22	355.00	-1	6,117	-0.02%
2018/08/31	20	393.30	15	392.37	392.00	5	6,010	0.08%
2018/08/30	52	409.76	57	407.25	405.50	-5	5,953	-0.08%
2018/08/29	18	387.69	22	386.07	394.00	-4	5,874	-0.07%
2018/08/28	31	387.53	28	389.21	384.00	3	5,878	0.05%
2018/08/27	18	379.56	24	380.90	389.00	-6	5,845	-0.10%
2018/08/24	55	373.98	53	373.15	368.00	2	5,848	0.03%
2018/08/23	21	385.40	17	384.35	387.50	4	5,850	0.07%
2018/08/22	49	384.96	54	387.41	382.00	-5	5,934	-0.08%
2018/08/21	50	384.80	54	380.97	393.00	-4	5,884	-0.07%
2018/08/20	61	369.47	62	371.65	366.00	-1	5,792	-0.02%
2018/08/17	18	405.89	21	405.07	393.50	-3	5,632	-0.05%
2018/08/16	19	398.61	15	396.80	409.50	4	5,620	0.07%
2018/08/15	16	405.94	14	404.36	399.50	2	5,601	0.04%
2018/08/14	37	405.55	40	408.30	419.00	-3	5,582	-0.05%
2018/08/13	30	421.10	31	415.16	404.50	-1	5,472	-0.02%
2018/08/10	18	443.44	26	445.77	449.00	-8	5,458	-0.15%
2018/08/09	31	452.89	23	453.43	438.00	8	5,486	0.15%
2018/08/08	21	482.69	11	487.59	464.50	10	5,522	0.18%
2018/08/07	6	504.50	6	501.67	505.00	0	5,553	0.00%
2018/08/06	2	475.25	3	472.83	485.50	-1	5,681	-0.02%
2018/08/03	19	465.95	20	468.43	475.00	-1	5,806	-0.02%
2018/08/02	16	481.59	11	481.91	479.00	5	5,715	0.09%
2018/08/01	12	509.08	6	506.83	504.00	6	5,685	0.11%
2018/07/31	5.1	517.27	5	523.80	517.00	0.1	5,673	0.00%
2018/07/30	4	517.75	1	517.00	523.00	3	5,675	0.05%
2018/07/27	3	535.00	6	531.67	541.00	-3	5,696	-0.05%
2018/07/26	5	536.00	8	538.25	536.00	-3	5,742	-0.05%
2018/07/25	3	525.33	5	522.00	530.00	-2	5,681	-0.04%
2018/07/24	5	498.10	2	502.50	513.00	3	5,654	0.05%
2018/07/23	15.1	488.53	14	490.89	498.00	1.1	5,649	0.02%
2018/07/20	11	523.27	9	534.78	511.00	2	5,609	0.04%
2018/07/19	8	526.50	9	525.00	534.00	-1	5,531	-0.02%
2018/07/18	1	504.00	4	502.25	504.00	-3	5,504	-0.05%
2018/07/17	12	510.83	13	511.54	500.00	-1	5,495	-0.02%
2018/07/16	8	520.13	8	522.25	520.00	0	5,490	0.00%
2018/07/13	0	0.00	1	522.00	512.00	-1	5,569	-0.02%
2018/07/12	3	519.33	2	516.00	510.00	1	5,587	0.02%
2018/07/11	6	509.67	7	511.86	514.00	-1	5,616	-0.02%
2018/07/10	15	522.53	14	524.79	521.00	1	5,676	0.02%
2018/07/09	17	505.06	20	511.33	513.00	-3	5,778	-0.05%
2018/07/06	11	469.18	15	471.70	493.50	-4	5,705	-0.07%
2018/07/05	11	455.91	13	456.92	449.00	-2	5,618	-0.04%
2018/07/04	24.1	465.15	19	461.61	455.00	5.1	5,605	0.09%
2018/07/03	8	485.50	10.1	487.23	485.50	-2.1	5,552	-0.04%
2018/07/02	15.2	491.58	10	494.50	482.00	5.2	5,554	0.09%
2018/06/29	13	501.85	7	505.00	507.00	6	5,526	0.11%
2018/06/28	5	521.60	6	524.33	505.00	-1	5,486	-0.02%
2018/06/27	22	511.20	29	517.62	528.00	-7	5,472	-0.13%
2018/06/26	13.2	509.47	11	503.91	501.00	2.2	5,420	0.04%
2018/06/25	11	490.77	11	488.77	490.50	0	5,367	0.00%
2018/06/22	12	492.83	11	493.18	492.00	1	5,387	0.02%
2018/06/21	13	506.38	14	508.29	514.00	-1	5,355	-0.02%
2018/06/20	9	498.89	10	490.75	491.50	-1	5,376	-0.02%
2018/06/19	10	513.60	8	517.75	505.00	2	5,417	0.04%
2018/06/15	19	528.37	13	521.77	519.00	6	5,434	0.11%
2018/06/14	9	520.44	17	522.53	529.00	-8	5,431	-0.15%
2018/06/13	11	528.09	6	529.00	516.00	5	5,460	0.09%
2018/06/12	21	557.33	26	561.73	546.00	-5	5,540	-0.09%
2018/06/11	23	550.26	20	554.45	551.00	3	5,489	0.05%
2018/06/08	13	540.08	13	540.62	542.00	0	5,448	0.00%
2018/06/07	7	566.86	5	562.60	554.00	2	5,420	0.04%
2018/06/06	9	567.33	7	566.57	567.00	2	5,440	0.04%
2018/06/05	13	553.00	13	559.08	560.00	0	5,434	0.00%
2018/06/04	8	568.38	6	570.33	564.00	2	5,369	0.04%
2018/06/01	18	580.67	14	580.43	571.00	4	5,380	0.07%
2018/05/31	18	629.28	18	617.72	593.00	0	5,309	0.00%
2018/05/30	22	602.68	24	601.79	621.00	-2	5,183	-0.04%
2018/05/29	20	586.35	26	584.69	584.00	-6	5,073	-0.12%
2018/05/28	22	581.18	24	579.33	575.00	-2	5,012	-0.04%
2018/05/25	13	553.00	26	563.73	568.00	-13	4,972	-0.26%
2018/05/24	18	538.89	17	539.47	544.00	1	4,904	0.02%
2018/05/23	21	544.48	16.5	547.70	538.00	4.5	4,852	0.09%
2018/05/22	20	546.60	7.5	559.47	542.00	12.5	4,766	0.26%
2018/05/21	15	563.47	16	562.13	561.00	-1	4,740	-0.02%
2018/05/18	87	563.01	84	559.55	561.00	3	4,711	0.06%
2018/05/17	32	570.13	32	572.38	560.00	0	4,688	0.00%
2018/05/16	51	608.69	39	614.41	580.00	12	4,606	0.26%
2018/05/15	32	587.47	38	589.03	580.00	-6	4,474	-0.13%
2018/05/14	14	570.50	17	569.18	583.00	-3	4,405	-0.07%
2018/05/11	14	529.71	24.5	529.18	530.00	-10.5	4,252	-0.25%
2018/05/10	13	499.08	13	496.08	500.00	0	4,107	0.00%
2018/05/09	19	508.39	15	505.33	500.00	4	4,106	0.10%
2018/05/08	37	501.85	26	502.19	497.00	11	4,061	0.27%
2018/05/07	6	481.08	6	480.92	490.50	0	4,035	0.00%
2018/05/04	18	483.22	16	475.72	474.00	2	4,039	0.05%
2018/05/03	6	503.83	6	505.83	491.00	0	4,058	0.00%
2018/05/02	10	490.70	11	489.45	492.50	-1	4,034	-0.02%
2018/04/30	10	482.85	8	482.75	483.00	2	4,050	0.05%
2018/04/27	16	486.19	17	487.41	488.00	-1	4,112	-0.02%
2018/04/26	5	487.40	4	482.63	477.50	1	4,229	0.02%
2018/04/25	2	472.00	4	478.25	475.50	-2	4,248	-0.05%
2018/04/24	9	493.28	5	475.70	475.00	4	4,281	0.09%
2018/04/23	3	514.33	4.5	516.22	508.00	-1.5	4,248	-0.04%
2018/04/20	4	510.25	5	512.20	508.00	-1	4,268	-0.02%
2018/04/19	16	538.00	14	533.57	523.00	2	4,248	0.05%
2018/04/18	7	512.00	7	512.86	520.00	0	4,163	0.00%
2018/04/17	10	510.50	10	514.20	505.00	0	4,186	0.00%
2018/04/16	15.5	508.19	16	511.50	519.00	-0.5	4,225	-0.01%
2018/04/13	20	499.65	26	498.69	493.00	-6	4,196	-0.14%
2018/04/12	4	467.13	5	471.20	475.00	-1	4,055	-0.02%
2018/04/11	7	466.00	4	466.50	465.00	3	4,120	0.07%
2018/04/10	12	467.08	23	472.65	458.50	-11	4,164	-0.26%
2018/04/09	13	470.58	3	467.33	472.00	10	4,251	0.24%
2018/04/03	9	454.39	10	456.80	464.00	-1	4,209	-0.02%
2018/04/02	4	450.00	5	450.00	449.50	-1	4,213	-0.02%
2018/03/31	10	461.80	8	461.19	455.00	2	4,237	0.05%
2018/03/30	5	470.80	7	469.93	470.00	-2	4,282	-0.05%
2018/03/29	7	468.50	6	467.75	463.50	1	4,333	0.02%
2018/03/28	5	463.00	5	466.10	464.00	0	4,310	0.00%
2018/03/27	14.5	470.76	13	469.19	472.00	1.5	4,289	0.03%
2018/03/26	9	446.89	11	447.36	452.00	-2	4,301	-0.05%
2018/03/23	20	454.63	18	451.81	443.50	2	4,316	0.05%
2018/03/22	26	475.73	25	476.22	469.00	1	4,303	0.02%
2018/03/21	15	460.23	13	464.62	459.50	2	4,226	0.05%
2018/03/20	12	455.96	17	452.09	458.00	-5	4,227	-0.12%
2018/03/19	12	467.92	13	464.77	449.50	-1	4,232	-0.02%
2018/03/16	29	458.16	40	459.81	460.00	-11	4,192	-0.26%
2018/03/15	5	442.70	7	441.86	443.00	-2	4,104	-0.05%
2018/03/14	6	441.50	5	441.00	441.50	1	4,184	0.02%
2018/03/13	8	443.63	7	444.71	443.00	1	4,320	0.02%
2018/03/12	15	444.03	19	442.13	440.00	-4	4,373	-0.09%
2018/03/09	10	428.90	8	432.31	426.50	2	4,372	0.05%
2018/03/08	18	428.64	4	427.25	425.50	14	4,415	0.32%
2018/03/07	8	424.94	19	423.05	422.50	-11	4,473	-0.25%
2018/03/06	3	411.17	5	413.30	417.00	-2	4,507	-0.04%
2018/03/05	9	406.33	16	408.19	402.00	-7	4,602	-0.15%
2018/03/02	10	409.75	7	413.36	409.00	3	4,618	0.06%
2018/03/01	5	419.40	5	422.50	421.50	0	4,643	0.00%
2018/02/27	12	420.38	4	421.88	426.00	8	4,686	0.17%
2018/02/26	4	422.25	4	425.88	419.00	0	4,705	0.00%
2018/02/23	2	425.75	3	424.33	420.00	-1	4,754	-0.02%
2018/02/22	6	419.08	5	417.60	424.00	1	4,884	0.02%
2018/02/21	5	428.40	18	422.28	421.00	-13	5,035	-0.26%
2018/02/12	9	406.06	7	407.50	405.50	2	5,021	0.04%
2018/02/09	13	398.92	10	400.25	402.00	3	5,047	0.06%
2018/02/08	20	418.25	18	422.03	415.00	2	5,024	0.04%
2018/02/07	5	427.40	7	419.21	433.00	-2	5,016	-0.04%
2018/02/06	17	408.86	15	411.13	394.00	2	5,086	0.04%
2018/02/05	7	430.64	4	432.25	437.00	3	5,229	0.06%
2018/02/02	4	445.38	5	445.20	445.00	-1	5,378	-0.02%
2018/02/01	3	452.17	3	452.50	451.00	0	5,463	0.00%
2018/01/31	6	433.75	7	438.00	446.00	-1	5,546	-0.02%
2018/01/30	4	444.13	2	440.00	440.50	2	5,568	0.04%
2018/01/29	2	441.50	4	441.63	438.50	-2	5,573	-0.04%
2018/01/26	25	451.46	9	447.56	438.00	16	5,604	0.29%
2018/01/25	7	457.14	15	463.50	452.50	-8	5,576	-0.14%
2018/01/24	14	471.96	4	466.63	468.50	10	5,552	0.18%
2018/01/23	13	475.04	20	482.03	467.50	-7	5,557	-0.13%
2018/01/22	38	468.96	40	468.85	479.00	-2	5,541	-0.04%
2018/01/19	19	444.05	7	445.21	442.00	12	5,490	0.22%
2018/01/18	4	438.25	17	441.91	439.00	-13	5,512	-0.24%
2018/01/17	5	429.90	3	426.33	427.50	2	5,514	0.04%
2018/01/16	4	436.25	7	435.86	433.00	-3	5,546	-0.05%
2018/01/15	8	429.94	7	428.86	432.00	1	5,556	0.02%
2018/01/12	3	428.70	1	433.00	433.00	2	5,644	0.04%
2018/01/11	19	422.16	18	420.14	431.50	1	5,738	0.02%
2018/01/10	28	428.27	28	424.29	417.00	0	5,738	0.00%
2018/01/09	26	441.54	25	443.22	445.50	1	5,716	0.02%
2018/01/08	10	431.20	10	434.80	435.00	0	5,727	0.00%
2018/01/05	36	438.76	27	437.39	433.50	9	5,733	0.16%
2018/01/04	21	431.71	20	431.55	430.00	1	5,747	0.02%
2018/01/03	40	422.63	48	425.58	429.00	-8	5,736	-0.14%
2018/01/02	10	398.90	9	400.11	399.00	1	5,672	0.02%

祥碩、力旺、環球晶股東會將展望下半年UDN聯合新聞網－1天前

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

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

...詳全文

環球晶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

環球晶

券商分點績效/獲利分析

新光-高雄券商分點個股進出
新光-高雄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

新光-高雄 券商分點個股進出 新光-高雄 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

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析