環球晶 (6488)-新光-新竹券商分點個股進出

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
524
漲跌
▲5
漲幅
+0.96%
成交量
1,075張
產業
上櫃半導體類股
1302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-新竹券商分點個股進出

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-新竹券商分點個股進出
新光-新竹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
2024/05/20	1	519.99	0	0.00	524.00	1	2,339	0.04%
2024/05/17	2.1	518.05	1	520.00	519.00	1.1	2,341	0.05%
2024/05/16	0.1	518.00	0	0.00	517.00	0.1	2,341	0.00%
2024/05/15	0.1	512.21	1	514.00	513.00	-0.9	2,356	-0.04%
2024/05/14	0.2	513.80	0	0.00	513.00	0.2	2,410	0.01%
2024/05/10	1	510.00	0.1	512.20	515.00	0.9	2,393	0.04%
2024/05/09	1.2	507.44	1	507.00	504.00	0.2	2,383	0.01%
2024/05/08	2.3	511.21	1.1	519.77	512.00	1.1	2,359	0.05%
2024/05/07	0.1	524.00	0	0.00	527.00	0.1	2,318	0.00%
2024/05/06	1	526.00	2	527.00	529.00	-1	2,289	-0.04%
2024/05/03	0	522.00	1	524.00	520.00	-1	2,218	-0.04%
2024/05/02	3	515.00	5	515.20	514.00	-2	2,206	-0.09%
2024/04/30	1	521.00	4.3	521.00	522.00	-3.3	2,189	-0.15%
2024/04/29	1	516.02	0	0.00	518.00	1	2,193	0.05%
2024/04/26	4	514.99	0.1	515.00	511.00	4	2,197	0.18%
2024/04/25	3.1	511.87	0	0.00	507.00	3.1	2,201	0.14%
2024/04/24	3.1	523.08	0	0.00	525.00	3.1	2,208	0.14%
2024/04/23	0.1	506.35	0	508.00	504.00	0.1	2,218	0.00%
2024/04/22	0.1	512.63	1	518.00	503.00	-0.9	2,215	-0.04%
2024/04/19	2.1	525.65	1	531.00	520.00	1.1	2,190	0.05%
2024/04/18	0.1	553.00	1	549.00	547.00	-0.9	2,135	-0.04%
2024/04/17	0	544.57	0	0.00	544.00	0	2,128	0.00%
2024/04/16	2.1	541.45	2	536.00	535.00	0.1	2,109	0.00%
2024/04/15	5	546.60	0	0.00	545.00	5	2,076	0.24%
2024/04/12	2	554.89	1.1	550.25	545.00	1	2,053	0.05%
2024/04/11	1.1	547.20	1	547.00	545.00	0.1	2,023	0.01%
2024/04/10	4	555.26	0.4	555.00	553.00	3.6	2,012	0.18%
2024/04/09	4.4	551.87	1	551.00	551.00	3.4	2,031	0.17%
2024/04/08	3.4	548.01	0	0.00	551.00	3.4	2,025	0.17%
2024/04/03	1.1	556.65	1.3	551.62	555.00	-0.2	2,018	-0.01%
2024/04/02	1.5	560.07	2	560.00	558.00	-0.5	2,034	-0.02%
2024/04/01	2.1	563.63	4	564.50	563.00	-1.9	2,051	-0.09%
2024/03/29	5.1	562.57	1	551.00	580.00	4.1	2,023	0.20%
2024/03/28	3.3	551.79	0.3	552.00	555.00	3	1,949	0.15%
2024/03/27	11.1	548.55	1	543.00	548.00	10.1	1,912	0.53%
2024/03/26	5.6	572.31	4	568.00	565.00	1.6	1,809	0.09%
2024/03/25	7.6	585.44	2.3	586.67	582.00	5.4	1,778	0.30%
2024/03/22	1.3	592.47	9	589.22	592.00	-7.7	1,772	-0.43%
2024/03/21	3	606.68	2	605.50	607.00	1	1,757	0.06%
2024/03/20	1.1	599.91	2.6	599.18	594.00	-1.5	1,768	-0.08%
2024/03/19	0	593.00	2	594.52	593.00	-2	1,744	-0.11%
2024/03/18	3	576.00	1	578.00	576.00	2	1,727	0.12%
2024/03/15	9.5	577.58	0	576.00	576.00	9.4	1,790	0.53%
2024/03/14	11.2	598.27	9	591.56	592.00	2.2	1,753	0.13%
2024/03/13	2	611.48	1.6	603.34	609.00	0.5	1,739	0.03%
2024/03/12	0	611.00	0	610.00	612.00	0	1,717	0.00%
2024/03/11	5.1	605.07	3	608.29	608.00	2	1,713	0.12%
2024/03/08	10.5	613.25	16.3	615.97	606.00	-5.8	1,720	-0.33%
2024/03/07	7.5	598.30	7	597.82	596.00	0.4	1,631	0.03%
2024/03/06	0.1	574.00	0	0.00	576.00	0.1	1,599	0.00%
2024/03/05	0	576.00	0.3	576.00	575.00	-0.3	1,628	-0.02%
2024/03/04	7.3	567.95	0	0.00	572.00	7.3	1,665	0.44%
2024/03/01	0.2	556.87	0	0.00	560.00	0.2	1,729	0.01%
2024/02/29	0	0.00	0.2	560.00	558.00	-0.2	1,719	-0.01%
2024/02/27	0.1	561.00	0.1	566.00	555.00	0	1,691	0.00%
2024/02/26	0	0.00	2.3	578.87	575.00	-2.3	1,691	-0.14%
2024/02/23	2.6	573.57	11	576.63	568.00	-8.5	1,688	-0.50%
2024/02/22	0.1	567.62	0	569.80	575.00	0.1	1,685	0.00%
2024/02/21	0	565.00	0	0.00	562.00	0	1,683	0.00%
2024/02/20	0.2	560.63	0	561.00	560.00	0.2	1,680	0.01%
2024/02/19	2	555.61	0.3	562.00	560.00	1.7	1,688	0.10%
2024/02/16	1.1	552.14	0	0.00	562.00	1.1	1,715	0.06%
2024/02/15	9.4	556.99	23.1	557.70	555.00	-13.7	1,696	-0.81%
2024/02/05	1	575.00	0	0.00	579.00	1	1,651	0.06%
2024/02/02	2	578.50	1	581.00	579.00	1	1,653	0.06%
2024/02/01	6	578.00	1	577.00	577.00	5	1,665	0.30%
2024/01/29	0.1	585.78	0	0.00	588.00	0.1	1,764	0.00%
2024/01/26	3	587.00	0	0.00	584.00	3	1,792	0.17%
2024/01/25	0	590.54	5	591.40	594.00	-5	1,813	-0.27%
2024/01/24	2	594.50	2.1	595.49	592.00	-0.1	1,843	0.00%
2024/01/23	2	592.00	2.4	594.85	597.00	-0.4	1,844	-0.02%
2024/01/22	0	593.29	0	0.00	589.00	0	1,831	0.00%
2024/01/19	2	575.09	2	577.00	582.00	0	1,830	0.00%
2024/01/18	3	578.67	0	0.00	580.00	3	1,820	0.16%
2024/01/17	3	580.99	1	574.04	577.00	2	1,797	0.11%
2024/01/16	1	591.00	0	0.00	591.00	1	1,767	0.06%
2024/01/15	1	598.12	1	601.01	603.00	0	1,751	0.00%
2024/01/12	6	596.00	1	593.00	598.00	5	1,745	0.29%
2024/01/11	2	599.95	0.2	597.93	601.00	1.8	1,737	0.10%
2024/01/10	0	585.00	0.1	585.00	588.00	-0.1	1,727	-0.01%
2024/01/09	2	586.50	2	589.00	589.00	0	1,729	0.00%
2024/01/08	3.1	586.32	1	586.00	586.00	2.1	1,727	0.12%
2024/01/05	3	586.99	3	584.33	584.00	0	1,726	0.00%
2024/01/04	3	578.66	1	579.00	579.00	2	1,719	0.12%
2024/01/03	5	569.60	1.1	564.30	573.00	3.9	1,725	0.23%
2024/01/02	4	585.25	0.1	584.00	580.00	3.9	1,688	0.23%
2023/12/29	1	587.99	1.6	586.25	587.00	-0.6	1,674	-0.04%
2023/12/28	3.5	588.86	9.5	587.74	588.00	-6	1,668	-0.36%
2023/12/27	2.5	599.93	5.3	597.39	598.00	-2.8	1,629	-0.17%
2023/12/25	0.3	609.80	0	0.00	608.00	0.3	1,600	0.02%
2023/12/22	0	0.00	3	609.04	612.00	-3	1,587	-0.19%
2023/12/21	1.1	605.15	1.2	610.78	614.00	-0.1	1,576	-0.01%
2023/12/20	1.1	615.14	2.1	621.15	613.00	-1	1,570	-0.06%
2023/12/19	2.1	613.59	0.2	615.00	615.00	1.9	1,553	0.13%
2023/12/18	2.1	622.76	2.1	625.29	626.00	0.1	1,534	0.00%
2023/12/15	6.1	627.84	4	627.26	628.00	2.1	1,520	0.14%
2023/12/14	2	614.50	2.1	613.90	613.00	-0.1	1,461	-0.01%
2023/12/13	0.4	612.20	1	622.00	610.00	-0.6	1,447	-0.04%
2023/12/12	6.1	611.07	6.8	612.27	622.00	-0.7	1,439	-0.05%
2023/12/11	0	588.00	0	0.00	589.00	0	1,389	0.00%
2023/12/08	0	0.00	5.9	581.63	579.00	-5.9	1,389	-0.42%
2023/12/07	0.2	578.72	2	575.02	575.00	-1.8	1,380	-0.13%
2023/12/06	5.1	592.24	2	593.00	587.00	3.1	1,365	0.23%
2023/12/05	0	594.00	1	591.00	594.00	-1	1,361	-0.07%
2023/12/04	1.4	587.48	1	589.00	589.00	0.4	1,333	0.03%
2023/12/01	1.4	579.82	1	582.01	582.00	0.4	1,308	0.03%
2023/11/30	4.3	590.53	4.1	586.46	584.00	0.2	1,291	0.02%
2023/11/29	9.1	582.42	6	583.83	584.00	3.1	1,259	0.25%
2023/11/28	2	563.00	3	567.00	580.00	-1	1,217	-0.08%
2023/11/27	0.5	535.00	1	538.00	537.00	-0.5	1,148	-0.04%
2023/11/24	0	0.00	2.2	535.66	535.00	-2.2	1,140	-0.19%
2023/11/22	2	528.00	1	525.00	525.00	1	1,130	0.09%
2023/11/21	0	0.00	1	532.00	532.00	-1	1,120	-0.09%
2023/11/20	0.2	527.00	0	0.00	526.00	0.2	1,126	0.02%
2023/11/17	1	532.00	1	532.00	532.00	0	1,131	0.00%
2023/11/16	0	0.00	1.1	534.73	536.00	-1.1	1,127	-0.10%
2023/11/15	0.4	530.50	3.6	529.18	532.00	-3.2	1,113	-0.29%
2023/11/14	0.2	520.95	0	0.00	522.00	0.2	1,082	0.02%
2023/11/13	6.2	521.32	1.1	523.91	522.00	5.1	1,087	0.47%
2023/11/10	1	514.00	0	0.00	515.00	1	1,084	0.09%
2023/11/09	1.1	508.17	1	507.00	514.00	0.1	1,090	0.01%
2023/11/08	11.3	515.12	3.4	515.23	512.00	7.9	1,091	0.72%
2023/11/07	2.2	516.45	10.1	516.82	521.00	-7.9	1,048	-0.75%
2023/11/06	1.3	518.08	2.1	519.92	520.00	-0.8	1,042	-0.07%
2023/11/03	8	507.88	2.6	508.53	510.00	5.4	1,007	0.53%
2023/11/02	3	501.67	5	503.30	506.00	-2	1,005	-0.20%
2023/11/01	3.1	498.25	5.6	496.91	499.50	-2.5	989	-0.25%
2023/10/31	0	0.00	1	481.00	474.50	-1	959	-0.10%
2023/10/30	0	0.00	2	480.00	481.50	-2	998	-0.20%
2023/10/27	4	471.50	1	472.00	470.00	3	1,007	0.30%
2023/10/26	2.1	462.32	0	0.00	462.50	2.1	1,009	0.21%
2023/10/25	2	476.25	0.5	477.50	476.50	1.5	1,011	0.15%
2023/10/24	1	475.00	0	0.00	474.50	1	1,024	0.10%
2023/10/23	1	478.00	0.1	476.68	472.00	0.9	1,044	0.09%
2023/10/20	0	0.00	2	479.00	480.00	-2	1,069	-0.19%
2023/10/17	3	482.67	6	480.09	478.00	-3	1,099	-0.27%
2023/10/16	1	477.98	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0	0.00	7	479.71	481.00	-7	1,171	-0.60%
2023/10/12	5.2	477.06	2.1	477.48	481.00	3.1	1,194	0.26%
2023/10/11	1.2	470.50	1	474.00	471.50	0.2	1,224	0.01%
2023/10/06	0	462.00	0	0.00	459.50	0	1,239	0.00%
2023/10/05	2	459.00	0	0.00	461.00	2	1,284	0.16%
2023/10/04	0.2	455.01	2	455.00	453.50	-1.8	1,285	-0.14%
2023/10/03	0	463.27	0	0.00	462.00	0	1,280	0.00%
2023/10/02	3	463.00	0	0.00	463.00	3	1,292	0.23%
2023/09/28	4	459.00	1	461.00	453.50	3	1,294	0.23%
2023/09/27	0.1	463.86	0	0.00	462.00	0.1	1,285	0.01%
2023/09/26	2	472.50	4	472.13	466.50	-2	1,287	-0.16%
2023/09/25	2	474.75	10	475.00	474.00	-8	1,288	-0.62%
2023/09/22	1	474.00	0	476.00	474.50	1	1,290	0.08%
2023/09/21	0	471.92	2	473.00	468.50	-2	1,285	-0.16%
2023/09/20	0	473.50	0	0.00	472.50	0	1,285	0.00%
2023/09/19	2	481.49	0	0.00	480.50	2	1,285	0.16%
2023/09/18	0	0.00	0.1	478.50	483.00	-0.1	1,295	-0.01%
2023/09/15	0.2	483.75	0.1	483.50	483.00	0.1	1,319	0.01%
2023/09/14	0	0.00	4.5	474.11	478.50	-4.5	1,303	-0.35%
2023/09/13	1.1	461.36	0	0.00	461.00	1.1	1,287	0.09%
2023/09/12	1.2	466.35	1	466.00	465.50	0.2	1,286	0.01%
2023/09/11	5	464.00	0	0.00	462.50	5	1,286	0.39%
2023/09/08	1.3	462.17	0	0.00	459.00	1.3	1,289	0.10%
2023/09/07	0.1	469.68	1	468.50	468.00	-0.9	1,303	-0.07%
2023/09/06	1.2	474.61	0	0.00	473.00	1.2	1,307	0.09%
2023/09/05	1	476.01	0	0.00	475.50	1	1,307	0.08%
2023/09/04	0	474.50	0	0.00	474.00	0	1,318	0.00%
2023/09/01	0.3	465.00	2	466.25	467.00	-1.7	1,326	-0.13%
2023/08/31	2	461.75	0	0.00	459.00	2	1,325	0.15%
2023/08/30	4	464.25	2	464.00	463.50	2	1,321	0.15%
2023/08/25	0	457.00	0	0.00	454.50	0	1,325	0.00%
2023/08/24	1.1	459.22	0	0.00	461.00	1.1	1,337	0.08%
2023/08/23	1	459.00	0	0.00	460.00	1	1,364	0.07%
2023/08/22	4	449.50	0	0.00	447.50	4	1,385	0.29%
2023/08/21	0.1	450.19	4	447.00	447.00	-3.9	1,398	-0.28%
2023/08/18	0.1	457.02	0	0.00	456.00	0.1	1,396	0.00%
2023/08/17	3.3	452.41	0	0.00	457.50	3.3	1,405	0.23%
2023/08/16	4.2	458.44	2	452.25	451.00	2.2	1,404	0.15%
2023/08/15	1	458.01	0	0.00	458.00	1	1,403	0.07%
2023/08/14	2	465.00	0	464.50	463.50	2	1,414	0.14%
2023/08/10	4.3	475.27	0	0.00	472.00	4.3	1,428	0.30%
2023/08/09	2.1	480.00	0.1	486.50	479.00	1.9	1,421	0.14%
2023/08/08	1.4	483.05	0	0.00	481.00	1.4	1,423	0.10%
2023/08/07	0	497.50	1.2	495.64	495.00	-1.2	1,406	-0.08%
2023/08/04	1.1	501.18	0.1	506.00	501.00	1	1,408	0.07%
2023/08/02	12.4	505.41	7	499.14	499.00	5.4	1,403	0.38%
2023/08/01	6	514.33	2	512.00	512.00	4	1,369	0.29%
2023/07/31	0	519.00	0.1	514.00	514.00	-0.1	1,359	-0.01%
2023/07/28	0	0.00	2	515.01	519.00	-2	1,357	-0.15%
2023/07/27	4	511.50	0	0.00	512.00	4	1,391	0.29%
2023/07/26	1.1	505.47	0.2	510.00	506.00	0.9	1,391	0.06%
2023/07/25	0	0.00	3.1	524.00	523.00	-3.1	1,383	-0.22%
2023/07/24	2	507.50	8.2	511.92	508.00	-6.2	1,366	-0.46%
2023/07/21	1	513.01	1	512.00	511.00	0	1,369	0.00%
2023/07/20	0.1	520.00	0	0.00	520.00	0.1	1,369	0.01%
2023/07/19	2.3	528.91	1	523.19	517.00	1.3	1,359	0.09%
2023/07/18	4.2	525.96	14.1	535.86	542.00	-9.9	1,334	-0.74%
2023/07/17	2	529.99	0	530.00	530.00	2	1,298	0.15%
2023/07/14	1	530.98	4.3	525.06	532.00	-3.3	1,315	-0.25%
2023/07/13	1.2	519.89	2.5	517.20	514.00	-1.3	1,286	-0.10%
2023/07/12	7	507.14	7	515.44	515.00	0	1,264	0.00%
2023/07/11	2	495.25	1	495.50	495.50	1	1,228	0.08%
2023/07/10	1	494.00	3	494.33	490.00	-2	1,249	-0.16%
2023/07/07	2.1	492.24	6	491.83	491.00	-3.9	1,255	-0.31%
2023/07/06	1.1	495.23	0	0.00	493.50	1.1	1,253	0.09%
2023/07/05	1	499.50	0.1	501.00	500.00	0.9	1,266	0.07%
2023/07/04	2.1	503.54	1	503.00	503.00	1.1	1,266	0.08%
2023/07/03	1.1	498.48	1	499.50	498.00	0.1	1,267	0.00%
2023/06/30	2	499.25	0	0.00	497.00	2	1,292	0.15%
2023/06/29	0	0.00	3	495.00	498.00	-3	1,293	-0.23%
2023/06/28	2	493.75	2	492.00	491.00	0	1,313	0.00%
2023/06/27	2.1	489.27	1	494.50	494.00	1.1	1,336	0.08%
2023/06/26	2.1	494.73	2	492.50	491.50	0.1	1,335	0.00%
2023/06/21	1.4	494.55	2	496.25	493.50	-0.6	1,335	-0.04%
2023/06/20	0.1	508.00	0.7	507.31	507.00	-0.6	1,331	-0.04%
2023/06/19	9.5	508.51	0	0.00	511.00	9.5	1,367	0.69%
2023/06/16	3	513.68	1.4	513.57	513.00	1.6	1,372	0.12%
2023/06/15	2.6	515.00	2	514.50	516.00	0.6	1,368	0.04%
2023/06/14	1.2	513.33	0	0.00	512.00	1.2	1,409	0.09%
2023/06/13	14.3	518.26	11	518.18	518.00	3.2	1,462	0.22%
2023/06/12	2	510.50	4	510.00	509.00	-2	1,466	-0.14%
2023/06/09	1	507.00	0	0.00	511.00	1	1,481	0.07%
2023/06/08	2	507.50	8	509.38	507.00	-6	1,496	-0.40%
2023/06/07	0	0.00	0.5	512.00	514.00	-0.5	1,504	-0.03%
2023/06/06	2	512.00	1	510.00	511.00	1	1,506	0.07%
2023/06/05	3.3	512.09	3	511.33	513.00	0.3	1,515	0.02%
2023/06/02	6	505.17	1	503.00	505.00	5	1,531	0.33%
2023/06/01	1	504.00	0	0.00	504.00	1	1,540	0.06%
2023/05/31	0	506.00	1.2	504.33	504.00	-1.2	1,563	-0.08%
2023/05/30	2	507.00	2.4	509.71	509.00	-0.4	1,566	-0.02%
2023/05/29	6.6	508.89	1	511.90	507.00	5.6	1,584	0.35%
2023/05/26	3.1	500.97	6.4	498.88	499.00	-3.3	1,568	-0.21%
2023/05/25	1	492.50	4	489.00	491.50	-3	1,559	-0.19%
2023/05/24	0	489.50	0	0.00	492.00	0	1,566	0.00%
2023/05/23	0.1	490.50	1	492.50	491.00	-0.9	1,569	-0.06%
2023/05/22	0.2	483.49	3	482.50	482.00	-2.8	1,564	-0.18%
2023/05/19	1.1	484.82	0.3	483.13	484.50	0.8	1,568	0.05%
2023/05/18	2	485.25	0.1	485.00	484.50	1.9	1,564	0.12%
2023/05/17	0	478.50	0	0.00	476.50	0	1,561	0.00%
2023/05/16	1.1	475.12	1	476.01	475.50	0	1,568	0.00%
2023/05/15	0	0.00	1	466.00	465.00	-1	1,582	-0.06%
2023/05/12	0	466.50	0.1	465.50	464.00	0	1,595	0.00%
2023/05/11	3	468.33	0	468.00	466.50	3	1,594	0.19%
2023/05/10	0.1	471.92	0	0.00	471.00	0.1	1,612	0.00%
2023/05/08	1	481.02	1	483.50	479.50	0	1,648	0.00%
2023/05/05	1	477.50	0	0.00	479.00	1	1,667	0.06%
2023/05/04	0	475.00	1	476.48	475.00	-1	1,707	-0.06%
2023/05/03	5.1	475.76	2	475.00	472.50	3.1	1,713	0.18%
2023/05/02	3	488.45	2.1	488.28	491.00	1	1,702	0.06%
2023/04/28	2.1	483.31	0	485.00	481.00	2.1	1,778	0.12%
2023/04/27	0.2	482.50	0	0.00	482.00	0.2	1,788	0.01%
2023/04/26	0	475.50	0	0.00	476.50	0	1,821	0.00%
2023/04/25	1.1	475.67	0	0.00	478.50	1.1	1,846	0.06%
2023/04/24	1	475.06	0	0.00	477.00	1	1,855	0.05%
2023/04/21	0.3	481.50	0	484.50	477.00	0.3	1,880	0.02%
2023/04/20	1	485.50	0	0.00	482.00	1	1,892	0.05%
2023/04/19	4.1	487.22	1	490.00	481.00	3.1	1,930	0.16%
2023/04/18	2.1	502.12	0	0.00	497.50	2.1	1,898	0.11%
2023/04/17	0	509.67	0	0.00	507.00	0	1,900	0.00%
2023/04/14	1	515.01	0	0.00	514.00	1	1,911	0.05%
2023/04/13	0	515.08	0	0.00	517.00	0	1,919	0.00%
2023/04/12	0	0.00	0	516.00	518.00	0	1,901	0.00%
2023/04/11	0	522.00	1	520.00	522.00	-1	1,904	-0.05%
2023/04/10	1	525.00	0	521.00	519.00	1	1,914	0.05%
2023/04/07	0	513.00	0	0.00	513.00	0	1,899	0.00%
2023/04/06	0	0.00	1	516.00	512.00	-1	1,899	-0.05%
2023/03/31	2	522.00	2	521.50	518.00	0	1,918	0.00%
2023/03/30	0.8	515.00	0	0.00	515.00	0.8	1,905	0.04%
2023/03/29	1	512.97	4	517.00	511.00	-3	1,915	-0.16%
2023/03/28	1	516.00	4	521.25	517.00	-3	1,917	-0.16%
2023/03/27	0	0.00	1	528.00	528.00	-1	1,907	-0.05%
2023/03/24	0.1	525.08	1.2	525.15	525.00	-1.1	1,921	-0.06%
2023/03/23	1.2	524.08	2.6	523.27	526.00	-1.4	1,916	-0.07%
2023/03/22	3.2	521.25	3.7	519.62	523.00	-0.5	1,904	-0.03%
2023/03/21	0.1	508.00	0	0.00	509.00	0.1	1,883	0.01%
2023/03/20	1.4	503.57	3	504.34	506.00	-1.6	1,889	-0.08%
2023/03/17	1.3	508.77	0.1	499.74	502.00	1.2	1,896	0.07%
2023/03/16	15.1	495.19	15.1	500.40	505.00	0	1,864	0.00%
2023/03/15	4.3	492.22	0	0.00	487.50	4.3	1,844	0.23%
2023/03/14	4.1	492.01	2.6	492.23	488.50	1.5	1,835	0.08%
2023/03/13	2.1	496.50	0	0.00	497.00	2.1	1,835	0.11%
2023/03/10	1.1	504.16	2	503.00	504.00	-0.9	1,829	-0.05%
2023/03/09	1	518.00	0	0.00	514.00	1	1,864	0.05%
2023/03/08	1	514.01	0	0.00	517.00	1	1,879	0.05%
2023/03/07	0	518.00	1	517.00	515.00	-1	1,900	-0.05%
2023/03/06	1	509.00	0.3	511.00	510.00	0.7	1,897	0.04%
2023/03/03	0	508.00	0	0.00	504.00	0	1,917	0.00%
2023/03/02	1	509.04	0	0.00	508.00	1	1,953	0.05%
2023/03/01	0	0.00	0.2	514.00	512.00	-0.2	1,982	-0.01%
2023/02/24	1	517.00	1	514.00	512.00	0	1,982	0.00%
2023/02/23	6	518.17	4	520.00	525.00	2	1,983	0.10%
2023/02/22	0	509.33	2.4	509.86	511.00	-2.4	2,040	-0.12%
2023/02/21	1.3	522.46	7	521.71	523.00	-5.7	2,073	-0.27%
2023/02/20	5	523.00	2	519.06	521.00	3	2,164	0.14%
2023/02/17	4	520.00	0	0.00	517.00	4	2,283	0.18%
2023/02/16	1	520.98	0.1	522.00	519.00	1	2,347	0.04%
2023/02/15	4.1	515.02	3	517.00	513.00	1.1	2,482	0.04%
2023/02/14	0.1	522.00	0	0.00	524.00	0.1	2,580	0.00%
2023/02/13	1.1	519.85	1	522.00	523.00	0.1	2,613	0.00%
2023/02/10	0	534.67	1	536.00	531.00	-1	2,653	-0.04%
2023/02/09	2	544.50	2.1	541.00	543.00	-0.1	2,682	0.00%
2023/02/08	1	540.00	0.1	539.15	540.00	0.9	2,716	0.03%
2023/02/07	1	526.99	1	531.00	526.00	0	2,755	0.00%
2023/02/06	0	524.03	0	0.00	524.00	0	2,853	0.00%
2023/02/03	0.2	540.50	0	541.00	542.00	0.2	2,857	0.01%
2023/02/02	0.1	544.00	3.7	537.29	547.00	-3.6	2,880	-0.12%
2023/02/01	3	525.67	1	526.96	527.00	2	2,873	0.07%
2023/01/31	0	0.00	0.1	520.10	523.00	-0.1	2,892	0.00%
2023/01/30	0	526.00	2.7	521.87	530.00	-2.7	2,883	-0.09%
2023/01/17	0	0.00	0	490.75	493.00	0	2,823	0.00%
2023/01/16	0.7	489.57	6.1	491.34	493.50	-5.4	2,834	-0.19%
2023/01/13	3.3	482.61	2.2	483.79	486.00	1.1	2,810	0.04%
2023/01/12	0	0.00	0.2	473.50	481.00	-0.2	2,796	-0.01%
2023/01/11	0	0.00	4	474.62	477.00	-4	2,791	-0.14%
2023/01/10	1	467.50	1	466.50	470.00	0	2,790	0.00%
2023/01/09	5	463.00	1	465.00	468.00	4	2,799	0.14%
2023/01/06	1	443.50	1	445.00	445.00	0	2,772	0.00%
2023/01/05	0	437.50	2	436.00	436.00	-2	2,791	-0.07%
2023/01/04	0	443.50	1	443.00	443.00	-1	2,809	-0.04%
2022/12/30	0	427.50	0	0.00	427.50	0	2,854	0.00%
2022/12/28	0.2	432.58	0	430.00	428.00	0.2	2,899	0.01%
2022/12/27	2	440.01	1	440.00	440.00	1	2,910	0.03%
2022/12/23	2.2	437.44	1	441.50	435.50	1.2	2,979	0.04%
2022/12/22	1.1	446.32	3.2	448.06	447.00	-2.1	2,987	-0.07%
2022/12/21	1.2	444.21	0	0.00	441.50	1.2	3,010	0.04%
2022/12/20	1.1	452.30	2.1	456.63	443.50	-1	3,051	-0.03%
2022/12/19	0	458.50	0	458.50	455.50	0	3,079	0.00%
2022/12/16	1.1	455.98	0.2	459.00	455.50	0.9	3,084	0.03%
2022/12/15	0	470.00	1	467.00	471.50	-1	3,080	-0.03%
2022/12/14	1	459.05	1	464.00	470.50	0	3,097	0.00%
2022/12/13	0	458.00	0	462.00	454.50	0	3,089	0.00%
2022/12/12	2	457.00	2.1	453.41	460.50	-0.1	3,086	0.00%
2022/12/09	2.1	464.68	1	463.05	463.00	1.1	3,108	0.03%
2022/12/08	1	459.00	0	0.00	464.00	1	3,111	0.03%
2022/12/07	0.2	467.09	0	466.50	462.00	0.1	3,132	0.00%
2022/12/06	0	476.71	0	0.00	476.50	0	3,112	0.00%
2022/12/05	2	491.49	4	493.00	485.50	-2	3,110	-0.06%
2022/12/02	2	487.75	6.1	486.91	489.00	-4.1	3,109	-0.13%
2022/12/01	3.1	485.74	8	487.25	486.00	-4.9	3,123	-0.16%
2022/11/30	1	472.00	4	471.50	470.00	-3	3,087	-0.10%
2022/11/29	2.1	465.64	6	465.50	465.00	-3.9	3,087	-0.13%
2022/11/28	3	471.67	2.1	472.14	472.00	0.9	3,071	0.03%
2022/11/25	7	486.50	6	481.25	480.00	1	3,082	0.03%
2022/11/24	13.1	481.27	14	480.82	484.50	-0.9	3,066	-0.03%
2022/11/23	2.1	469.37	1.1	471.86	466.00	1.1	3,034	0.03%
2022/11/22	3	470.83	3.7	473.84	476.50	-0.7	3,032	-0.02%
2022/11/21	5	476.90	6.2	476.21	475.00	-1.2	3,019	-0.04%
2022/11/18	5.2	479.79	6.3	475.64	476.00	-1.1	3,014	-0.04%
2022/11/17	4.2	487.05	2.4	485.68	486.00	1.8	2,952	0.06%
2022/11/16	5.3	492.42	5.1	496.61	495.00	0.2	2,918	0.01%
2022/11/15	13.1	483.40	18.6	477.24	499.00	-5.5	2,841	-0.19%
2022/11/14	6.3	461.50	10	463.29	463.50	-3.7	2,743	-0.14%
2022/11/11	3	457.50	7.1	458.59	460.00	-4.1	2,687	-0.15%
2022/11/10	24	418.19	7.1	417.33	424.00	16.9	2,573	0.66%
2022/11/09	2	398.75	4.1	401.11	402.00	-2.1	2,506	-0.08%
2022/11/08	3.1	392.36	7.1	395.41	391.00	-4	2,482	-0.16%
2022/11/07	6	385.91	4	383.50	382.50	2	2,425	0.08%
2022/11/04	1	373.00	1	376.51	379.50	0	2,415	0.00%
2022/11/03	4	371.74	4	369.00	372.00	0	2,390	0.00%
2022/11/02	3	366.67	2	369.25	362.50	1	2,358	0.04%
2022/11/01	1	359.50	0	0.00	359.50	1	2,257	0.04%
2022/10/31	3	357.67	2.1	355.96	358.50	0.9	2,272	0.04%
2022/10/28	1	343.50	5	347.20	350.00	-4	2,254	-0.18%
2022/10/27	2.1	351.36	6.2	353.88	354.00	-4.1	2,250	-0.18%
2022/10/26	2.1	340.31	0	0.00	341.50	2.1	2,251	0.09%
2022/10/24	3	345.00	3	353.50	340.50	0	2,264	0.00%
2022/10/21	8	340.94	8	343.00	339.00	0	2,266	0.00%
2022/10/20	1	335.00	0	0.00	341.00	1	2,280	0.04%
2022/10/19	1	345.04	0.1	346.00	342.50	0.9	2,289	0.04%
2022/10/18	0	350.00	0	0.00	350.00	0	2,305	0.00%
2022/10/17	2	337.50	2.1	348.76	351.50	-0.1	2,354	0.00%
2022/10/14	0.8	351.62	5	351.60	353.00	-4.2	2,372	-0.18%
2022/10/13	1.1	340.70	1.3	335.00	333.50	-0.2	2,417	-0.01%
2022/10/12	5.1	346.32	2	341.75	344.00	3.1	2,419	0.13%
2022/10/11	1.2	341.74	2	348.97	340.50	-0.8	2,422	-0.03%
2022/10/07	4	380.00	4	381.50	374.00	0	2,419	0.00%
2022/10/06	1.1	380.12	5	386.10	388.50	-3.9	2,431	-0.16%
2022/10/05	0	388.00	1	390.94	384.50	-1	2,444	-0.04%
2022/10/04	0.2	376.43	1	374.00	376.50	-0.8	2,452	-0.03%
2022/10/03	0.1	358.89	0	0.00	359.00	0.1	2,449	0.00%
2022/09/30	1	348.50	1	360.00	366.50	0	2,450	0.00%
2022/09/29	3	359.33	4.2	362.98	359.50	-1.2	2,451	-0.05%
2022/09/28	9.1	369.15	5	363.44	362.00	4.1	2,461	0.16%
2022/09/27	5	370.40	7	376.21	378.00	-2	2,458	-0.08%
2022/09/26	10.2	392.32	1	390.18	382.00	9.2	2,447	0.37%
2022/09/23	8.1	409.71	2	411.00	408.00	6.1	2,455	0.25%
2022/09/22	3	414.83	2	415.50	416.50	1	2,497	0.04%
2022/09/21	1	424.06	0	0.00	422.50	1	2,562	0.04%
2022/09/20	1.1	437.37	3	436.17	434.00	-1.9	2,603	-0.07%
2022/09/19	0	433.00	0	0.00	431.50	0	2,630	0.00%
2022/09/16	10.2	437.65	0	0.00	432.00	10.2	2,637	0.39%
2022/09/15	4	453.00	2	458.48	450.00	2	2,637	0.08%
2022/09/14	10.2	443.74	8.1	452.66	455.00	2	2,663	0.08%
2022/09/13	2	470.94	2	464.75	464.00	0	2,660	0.00%
2022/09/12	1	467.50	1	471.50	468.50	0	2,681	0.00%
2022/09/08	1	452.00	1	459.00	458.00	0	2,706	0.00%
2022/09/07	13.1	438.96	4	438.63	440.00	9.1	2,715	0.34%
2022/09/06	1.1	455.79	1.3	453.65	452.00	-0.2	2,699	-0.01%
2022/09/05	10	453.66	3.7	454.86	453.00	6.4	2,704	0.24%
2022/09/02	4	468.51	1	466.09	466.00	3	2,719	0.11%
2022/09/01	5	472.31	13	472.58	471.50	-8	2,727	-0.29%
2022/08/31	2	480.56	1	479.50	486.00	1	2,755	0.04%
2022/08/30	4.1	479.32	5	481.50	482.00	-0.9	2,744	-0.03%
2022/08/29	5.4	472.71	3.1	471.75	471.00	2.3	2,740	0.09%
2022/08/26	0	0.00	3	501.67	500.00	-3	2,726	-0.11%
2022/08/25	3	501.66	1	500.00	501.00	2	2,747	0.07%
2022/08/24	0.1	492.42	2.1	494.45	489.00	-1.9	2,761	-0.07%
2022/08/23	1	491.00	0.2	490.27	490.50	0.8	2,831	0.03%
2022/08/22	3.1	500.32	0	0.00	497.00	3.1	2,895	0.11%
2022/08/19	2.4	513.62	3	515.36	514.00	-0.6	2,890	-0.02%
2022/08/18	2.5	500.19	0.3	497.00	506.00	2.3	2,873	0.08%
2022/08/17	2	502.56	2.4	506.48	503.00	-0.4	2,864	-0.01%
2022/08/16	3.2	510.09	6	507.92	509.00	-2.8	2,871	-0.10%
2022/08/15	1	490.53	2	489.25	495.00	-1	2,840	-0.03%
2022/08/12	1.1	482.42	5	484.00	484.50	-3.9	2,828	-0.14%
2022/08/11	3.2	478.38	4.2	481.29	481.50	-1	2,846	-0.04%
2022/08/10	2	465.26	0	0.00	464.00	2	2,850	0.07%
2022/08/09	4	477.00	5	476.40	475.00	-1	2,861	-0.03%
2022/08/08	3	471.50	4.1	471.14	474.00	-1.1	2,896	-0.04%
2022/08/05	3.3	468.93	2	470.00	475.50	1.3	2,966	0.04%
2022/08/04	4.2	450.26	2	450.00	448.00	2.2	2,946	0.07%
2022/08/03	3	456.83	2	460.25	457.50	1	2,951	0.04%
2022/08/02	1	447.58	11	449.05	455.00	-10	2,956	-0.34%
2022/08/01	0.1	458.50	1.6	461.00	462.50	-1.5	2,954	-0.05%
2022/07/29	7	463.56	6	457.67	454.00	1	2,974	0.03%
2022/07/28	2	462.74	3	462.83	459.00	-1	2,996	-0.03%
2022/07/27	2	447.50	3	450.17	459.50	-1	3,024	-0.03%
2022/07/26	2.1	446.63	3.1	452.95	446.00	-1	3,003	-0.03%
2022/07/25	8.3	461.25	1	460.00	461.00	7.3	2,993	0.24%
2022/07/22	10.2	470.49	6	474.33	478.00	4.2	2,992	0.14%
2022/07/21	2.6	453.93	1	453.00	465.00	1.6	3,011	0.05%
2022/07/20	12	441.58	13.2	448.53	449.50	-1.2	3,009	-0.04%
2022/07/19	3.1	429.05	8	426.38	430.50	-4.9	2,986	-0.16%
2022/07/18	0	433.50	5	435.50	436.50	-5	2,973	-0.17%
2022/07/15	19.1	425.67	2	428.50	435.50	17.1	2,952	0.58%
2022/07/14	2	409.00	2	419.25	422.00	0	2,945	0.00%
2022/07/13	0	418.04	1	420.00	408.50	-1	2,908	-0.03%
2022/07/12	1.1	405.37	1	415.50	403.50	0.1	2,880	0.00%
2022/07/11	0.2	435.92	0	0.00	435.50	0.2	2,857	0.01%
2022/07/08	5.2	436.43	12	432.42	433.50	-6.8	2,844	-0.24%
2022/07/07	11	423.27	1	424.50	423.50	10	2,822	0.35%
2022/07/06	2.1	435.42	0	0.00	407.50	2.1	2,814	0.07%
2022/07/05	0	428.00	1	434.00	428.00	-1	2,787	-0.04%
2022/07/04	0.2	429.80	0	0.00	430.50	0.2	2,771	0.01%
2022/07/01	4.1	452.37	3	445.00	436.50	1.1	2,738	0.04%
2022/06/30	0.1	462.85	1.1	455.73	453.00	-1	2,687	-0.04%
2022/06/29	8.4	476.37	5	472.20	475.50	3.4	2,631	0.13%
2022/06/28	4.2	494.71	4	492.50	493.00	0.2	2,549	0.01%
2022/06/27	7	518.29	6	511.00	519.00	1	2,498	0.04%
2022/06/24	2	505.89	2	497.50	492.00	0	2,467	0.00%
2022/06/23	4.2	497.19	2.1	498.39	497.00	2.1	2,459	0.08%
2022/06/22	1.1	503.97	0	0.00	501.00	1.1	2,455	0.05%
2022/06/21	0.1	520.00	0.1	517.32	521.00	0	2,429	0.00%
2022/06/20	3.2	512.84	5	523.80	502.00	-1.8	2,415	-0.07%
2022/06/17	3.3	531.39	2	540.50	530.00	1.3	2,381	0.05%
2022/06/16	1.2	568.57	1	572.20	558.00	0.2	2,362	0.01%
2022/06/15	0	579.00	1	584.00	576.00	-1	2,360	-0.04%
2022/06/14	0.2	577.41	1	573.00	584.00	-0.8	2,421	-0.03%
2022/06/13	3.4	591.90	4	589.50	577.00	-0.6	2,456	-0.03%
2022/06/10	3	615.67	1.2	614.39	617.00	1.8	2,452	0.07%
2022/06/09	6.2	623.90	7	629.71	625.00	-0.9	2,452	-0.03%
2022/06/08	0.2	607.00	0	609.71	606.00	0.2	2,400	0.01%
2022/06/07	2	610.50	0	0.00	608.00	2	2,419	0.08%
2022/06/06	3	618.34	3	617.33	618.00	0	2,428	0.00%
2022/06/02	0	0.00	4	626.50	626.00	-4	2,463	-0.16%
2022/06/01	4	622.00	2	621.00	622.00	2	2,500	0.08%
2022/05/31	5.1	616.00	6	616.17	624.00	-0.9	2,499	-0.04%
2022/05/30	1	606.81	2.3	592.34	604.00	-1.2	2,425	-0.05%
2022/05/27	0.1	552.00	1	556.00	557.00	-0.9	2,347	-0.04%
2022/05/26	0	539.00	0	0.00	538.00	0	2,358	0.00%
2022/05/25	2	548.50	2	546.50	547.00	0	2,377	0.00%
2022/05/24	3	552.95	4	552.75	540.00	-1	2,407	-0.04%
2022/05/23	2	582.50	1	575.00	567.00	1	2,377	0.04%
2022/05/20	3	567.67	3	573.33	574.00	0	2,382	0.00%
2022/05/19	4	563.50	4	565.25	575.00	0	2,374	0.00%
2022/05/18	2.1	581.23	2	581.50	575.00	0.1	2,354	0.00%
2022/05/17	4	566.25	2	569.50	574.00	2	2,334	0.09%
2022/05/16	5	563.20	4	563.25	561.00	1	2,328	0.04%
2022/05/13	4	546.50	23.2	533.91	556.00	-19.2	2,284	-0.84%
2022/05/12	7.1	521.32	1	525.00	514.00	6.1	2,236	0.27%
2022/05/11	4.1	534.71	3	534.33	533.00	1.1	2,286	0.05%
2022/05/10	13	523.00	2	530.00	527.00	11	2,348	0.47%
2022/05/09	6	534.50	1	534.00	528.00	5	2,396	0.21%
2022/05/06	3	547.67	1	547.00	554.00	2	2,483	0.08%
2022/05/05	7.1	572.26	7.1	568.62	569.00	0.1	2,574	0.00%
2022/05/04	4	548.00	8	549.25	543.00	-4	2,529	-0.16%
2022/05/03	1	514.09	1	516.00	519.00	0	2,508	0.00%
2022/04/29	7	523.58	5.3	527.01	520.00	1.7	2,569	0.07%
2022/04/28	5.1	511.84	5	519.20	516.00	0.1	2,592	0.00%
2022/04/27	2.4	502.24	2.2	506.98	498.00	0.2	2,596	0.01%
2022/04/26	1.2	536.70	1.1	540.74	531.00	0.1	2,571	0.00%
2022/04/25	2	546.01	2.4	547.86	549.00	-0.4	2,611	-0.01%
2022/04/22	0.2	582.94	0	0.00	579.00	0.2	2,619	0.01%
2022/04/21	1.1	589.50	1	588.00	592.00	0.1	2,645	0.00%
2022/04/20	3.3	590.66	1	599.00	580.00	2.3	2,695	0.09%
2022/04/19	1.1	608.18	1	607.00	601.00	0.1	2,754	0.00%
2022/04/18	0	600.00	0.1	604.00	600.00	0	2,788	0.00%
2022/04/15	2.2	600.79	1	602.00	602.00	1.2	2,794	0.04%
2022/04/14	1.2	619.89	0	619.00	623.00	1.2	2,796	0.04%
2022/04/13	0.1	617.69	0	0.00	620.00	0.1	2,823	0.00%
2022/04/12	1.2	613.75	0	0.00	612.00	1.2	2,839	0.04%
2022/04/11	1	647.62	3	632.67	630.00	-2	2,830	-0.07%
2022/04/08	1.1	657.55	1.1	654.24	654.00	0	2,850	0.00%
2022/04/07	0	671.00	0	0.00	663.00	0	2,862	0.00%
2022/04/06	0.1	667.95	2	668.00	666.00	-1.9	2,896	-0.07%
2022/04/01	1	667.01	0	0.00	675.00	1	2,917	0.03%
2022/03/31	0	672.00	0.6	673.00	671.00	-0.6	2,950	-0.02%
2022/03/30	1	672.00	1	672.00	672.00	0	2,961	0.00%
2022/03/29	0.1	666.00	2	663.58	665.00	-2	3,028	-0.07%
2022/03/28	2.3	663.70	1	659.00	661.00	1.3	3,022	0.04%
2022/03/25	4.2	675.15	1	672.00	671.00	3.2	3,013	0.11%
2022/03/24	0.5	671.20	1.1	684.89	685.00	-0.6	2,991	-0.02%
2022/03/23	2.5	675.17	1.2	679.12	673.00	1.3	2,997	0.04%
2022/03/22	2	669.04	1.1	676.79	674.00	0.9	3,025	0.03%
2022/03/21	1	674.17	0	0.00	674.00	1	3,033	0.03%
2022/03/18	1	683.97	1	676.00	674.00	0	3,026	0.00%
2022/03/17	2.7	682.00	5	672.21	679.00	-2.3	3,000	-0.08%
2022/03/16	3.1	633.77	1	638.00	634.00	2.1	2,934	0.07%
2022/03/15	0.2	615.11	0	618.00	606.00	0.2	2,888	0.01%
2022/03/14	2	648.00	5	646.60	642.00	-3	2,880	-0.10%
2022/03/11	0	635.90	0	0.00	638.00	0	2,886	0.00%
2022/03/10	5.2	640.58	0.1	647.69	640.00	5	2,894	0.17%
2022/03/09	0.1	634.91	0.1	634.67	629.00	0.1	2,881	0.00%
2022/03/08	1.3	614.04	1.2	617.77	615.00	0.2	2,874	0.01%
2022/03/07	2.4	630.84	23.3	635.69	625.00	-20.9	2,849	-0.73%
2022/03/04	0.6	679.95	0	0.00	671.00	0.6	2,799	0.02%
2022/03/03	2	701.37	3.4	702.59	690.00	-1.4	2,801	-0.05%
2022/03/02	1	692.10	1	691.14	698.00	0	2,822	0.00%
2022/03/01	3.1	697.20	2	693.00	700.00	1.1	2,839	0.04%
2022/02/25	0.5	687.87	0	687.00	688.00	0.5	2,907	0.02%
2022/02/24	1.6	693.35	2	686.50	686.00	-0.5	2,908	-0.02%
2022/02/23	0	708.33	0	711.00	710.00	0	2,923	0.00%
2022/02/22	0.2	709.08	0	0.00	705.00	0.2	2,936	0.01%
2022/02/21	1.3	714.99	0	716.00	720.00	1.2	2,919	0.04%
2022/02/18	0.2	719.44	1	711.00	715.00	-0.8	2,926	-0.03%
2022/02/17	1.1	715.57	0	0.00	717.00	1.1	2,919	0.04%
2022/02/16	2.2	729.22	1	725.02	722.00	1.2	2,917	0.04%
2022/02/15	2.2	723.16	3	725.67	719.00	-0.8	2,924	-0.03%
2022/02/14	11.2	723.88	8	720.13	719.00	3.2	2,917	0.11%
2022/02/11	7.2	721.36	6.1	726.28	735.00	1.1	2,921	0.04%
2022/02/10	4.5	718.17	2	721.00	732.00	2.5	2,865	0.09%
2022/02/09	3.3	702.21	3	703.33	699.00	0.3	2,804	0.01%
2022/02/08	8.4	718.14	8	715.08	694.00	0.4	2,763	0.01%
2022/02/07	3.6	721.89	3	724.04	720.00	0.6	2,658	0.02%
2022/01/26	5.5	771.01	0	0.00	771.00	5.5	2,581	0.21%
2022/01/25	4.1	769.81	4	772.27	769.00	0.1	2,621	0.00%
2022/01/24	5.3	784.82	3	785.67	781.00	2.3	2,620	0.09%
2022/01/21	9.2	774.41	6	776.67	764.00	3.2	2,591	0.12%
2022/01/20	8	786.62	1	784.00	785.00	7	2,557	0.27%
2022/01/19	25.2	792.54	2	796.00	795.00	23.2	2,525	0.92%
2022/01/18	6.4	817.61	7.2	817.60	800.00	-0.8	2,476	-0.03%
2022/01/17	3.1	843.18	4	844.25	841.00	-0.9	2,431	-0.04%
2022/01/14	10	862.30	7	857.29	860.00	3	2,393	0.13%
2022/01/13	7	889.57	10.2	884.98	884.00	-3.2	2,366	-0.13%
2022/01/12	9.1	870.30	7.3	878.77	872.00	1.8	2,330	0.08%
2022/01/11	2.1	839.82	2	829.98	820.00	0.1	2,252	0.00%
2022/01/10	1	823.18	2	830.00	838.00	-1	2,225	-0.04%
2022/01/07	1	855.97	2.5	846.80	834.00	-1.5	2,242	-0.07%
2022/01/06	2.1	860.36	1.2	852.67	845.00	0.9	2,238	0.04%
2022/01/05	4.1	882.51	2.2	883.14	879.00	2	2,240	0.09%
2022/01/04	0.2	879.00	2	881.01	885.00	-1.8	2,239	-0.08%
2022/01/03	4	877.00	2.1	888.98	871.00	1.9	2,234	0.09%
2021/12/30	3	886.00	3	889.98	888.00	0	2,236	0.00%
2021/12/29	0.2	880.51	3.2	889.98	875.00	-3.1	2,236	-0.14%
2021/12/28	4.5	869.34	3.1	863.53	872.00	1.5	2,230	0.07%
2021/12/27	0	862.00	1.2	862.12	857.00	-1.2	2,238	-0.05%
2021/12/24	0	0.00	0.5	846.96	846.00	-0.5	2,234	-0.02%
2021/12/23	3.2	838.59	7	843.14	846.00	-3.9	2,237	-0.17%
2021/12/22	1	804.01	1	806.00	806.00	0	2,184	0.00%
2021/12/21	1.2	804.03	3	801.33	802.00	-1.8	2,211	-0.08%
2021/12/20	0.1	802.42	1	808.00	802.00	-0.9	2,215	-0.04%
2021/12/17	1.3	807.06	1	808.08	806.00	0.3	2,219	0.01%
2021/12/16	3	819.00	1	824.02	821.00	2	2,223	0.09%
2021/12/15	5	792.60	0	0.00	798.00	5	2,197	0.23%
2021/12/14	0	798.17	0.1	798.00	795.00	-0.1	2,193	0.00%
2021/12/13	2	809.00	1	815.00	804.00	1	2,186	0.05%
2021/12/10	0.1	814.07	3	808.67	813.00	-2.9	2,201	-0.13%
2021/12/09	1	811.00	2	811.00	809.00	-1	2,201	-0.05%
2021/12/08	4.3	815.25	1	811.12	806.00	3.3	2,203	0.15%
2021/12/07	3.2	802.96	2	811.50	801.00	1.2	2,206	0.05%
2021/12/06	0.2	819.00	1	833.99	812.00	-0.8	2,189	-0.04%
2021/12/02	3.1	801.06	7	802.00	802.00	-3.9	2,200	-0.18%
2021/12/01	5.2	805.16	3.1	807.14	813.00	2.2	2,217	0.10%
2021/11/30	2	833.21	2	838.99	815.00	0	2,207	0.00%
2021/11/29	3.3	814.06	2.1	813.03	826.00	1.2	2,201	0.05%
2021/11/26	0.3	813.58	1.2	831.52	808.00	-0.9	2,189	-0.04%
2021/11/25	1	847.00	3	854.33	846.00	-2	2,179	-0.09%
2021/11/24	15.2	866.70	11.1	858.57	852.00	4.1	2,195	0.19%
2021/11/23	3.2	834.67	11	832.73	834.00	-7.8	2,138	-0.36%
2021/11/22	7.2	843.65	2.3	836.77	844.00	4.9	2,175	0.22%
2021/11/19	2.3	819.69	2.2	819.50	810.00	0.1	2,182	0.00%
2021/11/18	0.2	797.00	1	797.00	808.00	-0.8	2,193	-0.04%
2021/11/17	2.1	802.62	3.2	805.38	804.00	-1.1	2,201	-0.05%
2021/11/16	0.1	796.50	2	796.50	796.00	-1.9	2,203	-0.09%
2021/11/15	3.2	799.69	3.1	803.31	799.00	0.2	2,215	0.01%
2021/11/12	2.2	799.25	1	810.00	786.00	1.2	2,228	0.05%
2021/11/11	1.2	797.21	4.6	791.35	799.00	-3.4	2,219	-0.15%
2021/11/10	0.4	793.71	4.1	794.64	795.00	-3.7	2,231	-0.17%
2021/11/09	1	772.00	2	776.00	779.00	-1	2,219	-0.05%
2021/11/08	4.4	767.63	4	771.00	758.00	0.4	2,240	0.02%
2021/11/05	1	781.98	2	772.50	773.00	-1	2,243	-0.05%
2021/11/04	1	758.02	1	758.08	755.00	0	2,220	0.00%
2021/11/03	2.1	754.56	5	763.80	751.00	-2.9	2,217	-0.13%
2021/11/02	12	789.66	10	776.80	771.00	2	2,191	0.09%
2021/11/01	5	776.41	1	767.21	780.00	4	2,137	0.19%
2021/10/29	2.4	761.33	1	768.00	760.00	1.4	2,149	0.07%
2021/10/28	4	753.25	4	750.79	746.00	0	2,115	0.00%
2021/10/27	2.1	746.14	1	746.00	750.00	1.1	2,108	0.05%
2021/10/26	1	750.97	1.1	749.75	743.00	-0.1	2,099	-0.01%
2021/10/25	7	742.88	0	0.00	749.00	7	2,094	0.34%
2021/10/22	0	0.00	4	767.51	760.00	-4	2,077	-0.19%
2021/10/21	1.1	764.77	2	773.51	761.00	-0.9	2,075	-0.04%
2021/10/20	3	778.00	4	775.25	770.00	-1	2,067	-0.05%
2021/10/19	0.3	765.04	0.2	768.00	770.00	0.1	2,047	0.00%
2021/10/18	1.1	758.38	1	769.00	748.00	0.1	2,036	0.01%
2021/10/15	3	759.73	1	764.00	763.00	2	2,037	0.10%
2021/10/14	0	744.00	1	750.00	743.00	-1	2,022	-0.05%
2021/10/13	3.1	749.77	0	0.00	734.00	3.1	2,003	0.16%
2021/10/12	1	770.94	0	0.00	765.00	1	1,968	0.05%
2021/10/08	1.1	777.30	1	790.00	782.00	0.1	1,951	0.00%
2021/10/07	12.3	783.40	10	781.00	784.00	2.3	1,941	0.12%
2021/10/06	1	751.85	0	0.00	739.00	1	1,956	0.05%
2021/10/05	3.1	739.40	2	744.00	749.00	1.1	1,935	0.06%
2021/10/04	2.1	759.88	3.1	740.37	736.00	-1	1,913	-0.05%
2021/10/01	5	775.80	4.8	775.24	767.00	0.2	1,892	0.01%
2021/09/30	2.1	796.64	1	797.01	795.00	1.1	1,859	0.06%
2021/09/29	3.2	797.53	2	808.50	798.00	1.2	1,843	0.06%
2021/09/28	15.1	834.41	1	829.00	830.00	14.1	1,829	0.77%
2021/09/27	1.1	845.26	0	849.00	844.00	1.1	1,821	0.06%
2021/09/24	1.1	860.00	1	872.00	853.00	0.1	1,840	0.00%
2021/09/23	0	0.00	1	866.00	859.00	-1	1,885	-0.05%
2021/09/22	7	858.26	25	847.52	845.00	-18	1,908	-0.94%
2021/09/17	0	881.00	1	881.00	879.00	-1	1,896	-0.05%
2021/09/16	15	880.54	3	890.00	875.00	12	1,916	0.63%
2021/09/15	21	908.56	6	896.17	888.00	15	1,970	0.76%
2021/09/14	4	902.00	2	904.50	895.00	2	1,992	0.10%
2021/09/13	1.2	907.38	0	900.00	895.00	1.2	2,000	0.06%
2021/09/10	2	898.52	4.1	903.66	920.00	-2.1	2,004	-0.10%
2021/09/09	2	872.95	6	870.67	891.00	-4	2,029	-0.20%
2021/09/08	2	863.50	2.2	878.59	865.00	-0.2	2,048	-0.01%
2021/09/07	9	884.76	8.3	903.81	873.00	0.8	2,047	0.04%
2021/09/06	11	896.10	20.2	892.34	901.00	-9.2	2,027	-0.45%
2021/09/03	12.1	873.76	4.1	879.57	885.00	7.9	1,996	0.40%
2021/09/02	11	874.73	12	866.75	854.00	-1	1,983	-0.05%
2021/09/01	13	870.14	7	874.99	867.00	6	2,013	0.30%
2021/08/31	11.2	859.71	6	879.17	870.00	5.2	2,052	0.25%
2021/08/30	2	876.50	11.1	868.18	873.00	-9.1	2,052	-0.44%
2021/08/27	2	837.12	4	850.25	849.00	-2	2,050	-0.10%
2021/08/26	12	840.66	7	842.14	821.00	5	2,048	0.24%
2021/08/25	2	835.70	6	831.66	855.00	-4	2,000	-0.20%
2021/08/24	4	784.73	3	776.03	778.00	1	1,960	0.05%
2021/08/23	0	783.00	0	788.00	785.00	0	1,990	0.00%
2021/08/20	1	752.08	0	762.00	754.00	1	1,996	0.05%
2021/08/19	0	777.00	0	0.00	777.00	0	2,017	0.00%
2021/08/18	4	762.75	3	768.67	783.00	1	2,067	0.05%
2021/08/17	5.1	759.97	1	748.00	750.00	4.1	2,165	0.19%
2021/08/16	2	774.00	5	777.00	790.00	-3	2,160	-0.14%
2021/08/13	2	768.61	1	769.04	768.00	1	2,158	0.05%
2021/08/12	2	788.49	1	790.72	791.00	1	2,150	0.05%
2021/08/11	4.2	801.67	0	0.00	799.00	4.2	2,137	0.19%
2021/08/10	0	836.62	0.3	848.56	829.00	-0.2	2,174	-0.01%
2021/08/09	0.1	851.91	0.1	853.80	847.00	0	2,232	0.00%
2021/08/06	3.1	857.57	5	864.00	863.00	-1.9	2,294	-0.08%
2021/08/05	2	889.00	0	0.00	890.00	2	2,368	0.08%
2021/08/04	2.3	890.22	4.3	893.99	893.00	-2	2,485	-0.08%
2021/08/03	0	863.25	0.4	866.11	865.00	-0.3	2,547	-0.01%
2021/08/02	0.4	856.33	0	0.00	860.00	0.4	2,613	0.01%
2021/07/30	0	855.24	0	0.00	847.00	0	2,711	0.00%
2021/07/29	0.1	860.82	0	0.00	862.00	0.1	2,830	0.00%
2021/07/28	0.2	848.27	0	0.00	842.00	0.2	2,959	0.01%
2021/07/27	1	873.02	1	872.00	873.00	0	2,990	0.00%
2021/07/26	1	882.00	2	881.00	891.00	-1	2,991	-0.03%
2021/07/23	1	866.24	1	889.00	867.00	0	3,018	0.00%
2021/07/22	2	885.03	0.1	891.00	875.00	2	3,027	0.06%
2021/07/21	0	874.50	0	0.00	872.00	0	3,049	0.00%
2021/07/20	2	889.01	1	883.37	877.00	1	3,076	0.03%
2021/07/19	0	890.00	0	898.00	891.00	0	3,111	0.00%
2021/07/16	2	893.00	1	900.00	894.00	1	3,176	0.03%
2021/07/15	1.1	899.48	2	903.00	905.00	-0.9	3,255	-0.03%
2021/07/14	2	918.00	0.2	924.00	915.00	1.8	3,378	0.05%
2021/07/13	1	947.76	6.3	945.47	933.00	-5.2	3,432	-0.15%
2021/07/09	3	884.74	1	888.00	886.00	2	3,422	0.06%
2021/07/08	2	913.00	2	923.49	900.00	0	3,465	0.00%
2021/07/07	1.1	902.66	1.1	905.93	911.00	0.1	3,498	0.00%
2021/07/06	1.1	905.85	3.1	908.06	901.00	-2	3,549	-0.06%
2021/07/05	3	914.00	3.2	915.75	910.00	-0.2	3,617	-0.01%
2021/07/02	2	911.50	2.2	916.45	907.00	-0.2	3,751	-0.01%
2021/07/01	4.2	902.88	2	908.02	900.00	2.2	3,789	0.06%
2021/06/30	3.2	925.13	5	929.20	919.00	-1.8	3,849	-0.05%
2021/06/29	6.1	925.24	6	931.00	910.00	0.1	3,845	0.00%
2021/06/28	1	906.04	0.1	906.00	905.00	0.9	3,840	0.02%
2021/06/25	1	939.81	3	917.33	920.00	-2	3,876	-0.05%
2021/06/24	2.1	916.29	2	912.01	935.00	0.1	3,904	0.00%
2021/06/23	0.4	888.54	2.1	879.47	887.00	-1.7	3,876	-0.04%
2021/06/22	2.2	867.75	2.2	874.05	855.00	0	3,866	0.00%
2021/06/21	4.1	867.59	1.1	869.09	865.00	3	3,889	0.08%
2021/06/18	1.3	902.27	1.2	898.73	883.00	0.1	3,902	0.00%
2021/06/17	1.1	852.72	2	868.07	885.00	-0.9	3,891	-0.02%
2021/06/16	0	861.10	0	0.00	856.00	0	3,902	0.00%
2021/06/15	0	863.50	0.1	862.65	862.00	-0.1	3,950	0.00%
2021/06/11	0.4	864.00	1	873.00	857.00	-0.6	4,043	-0.02%
2021/06/10	2.3	872.56	10	878.99	868.00	-7.7	4,123	-0.19%
2021/06/09	10	877.30	2	875.00	873.00	8	4,152	0.19%
2021/06/08	5	883.66	4	872.00	862.00	1	4,159	0.02%
2021/06/07	5	855.18	4	851.25	852.00	1	4,184	0.02%
2021/06/04	3	853.60	3.2	857.19	852.00	-0.2	4,235	0.00%
2021/06/03	1	846.77	3.1	842.22	850.00	-2	4,281	-0.05%
2021/06/02	1.3	826.24	2.1	824.76	816.00	-0.8	4,317	-0.02%
2021/06/01	5	841.60	4.1	841.75	838.00	0.9	4,418	0.02%
2021/05/27	2	798.00	2.8	794.49	791.00	-0.8	4,561	-0.02%
2021/05/26	6.5	808.93	9.6	797.17	805.00	-3.1	4,624	-0.07%
2021/05/25	11.1	778.44	10	793.90	805.00	1.1	4,654	0.02%
2021/05/24	1.5	750.40	0	0.00	743.00	1.5	4,717	0.03%
2021/05/21	1	764.00	1.2	754.83	760.00	-0.2	4,807	0.00%
2021/05/20	0	742.00	1.1	748.00	742.00	-1.1	4,908	-0.02%
2021/05/19	0	0.00	1	751.00	752.00	-1	4,972	-0.02%
2021/05/18	4	753.25	6.2	758.48	754.00	-2.2	5,021	-0.04%
2021/05/17	5	727.20	6	722.00	738.00	-1	5,010	-0.02%
2021/05/14	10	721.80	12	723.08	715.00	-2	4,974	-0.04%
2021/05/13	6	681.33	8	681.88	689.00	-2	4,943	-0.04%
2021/05/12	10	662.60	9.1	652.77	650.00	1	4,882	0.02%
2021/05/11	2.2	688.64	2.1	666.46	676.00	0.1	4,810	0.00%
2021/05/10	9.1	728.98	3	732.67	711.00	6.1	4,760	0.13%
2021/05/07	4.2	730.93	6	740.33	766.00	-1.8	4,737	-0.04%
2021/05/06	6.1	742.68	4.5	738.78	727.00	1.6	4,665	0.03%
2021/05/05	12	788.69	13.2	786.88	769.00	-1.1	4,590	-0.02%
2021/05/04	7.1	850.24	6	851.00	854.00	1.1	4,524	0.02%
2021/05/03	2.7	846.20	0	0.00	840.00	2.7	4,615	0.06%
2021/04/29	8	866.49	3	860.68	864.00	5	4,727	0.11%
2021/04/28	1.1	853.69	0	856.59	853.00	1.1	4,728	0.02%
2021/04/27	5	867.80	5	869.21	864.00	0	4,756	0.00%
2021/04/26	4	860.25	5	863.00	861.00	-1	4,765	-0.02%
2021/04/23	2.1	837.57	2	835.00	840.00	0.1	4,784	0.00%
2021/04/22	5.4	831.36	6	831.55	811.00	-0.6	4,871	-0.01%
2021/04/21	6	889.66	4.6	886.68	866.00	1.4	4,903	0.03%
2021/04/20	7.2	862.94	6.1	863.75	875.00	1.1	4,868	0.02%
2021/04/19	2	828.50	4.1	813.68	831.00	-2.1	4,775	-0.04%
2021/04/16	1	801.95	0.3	795.00	797.00	0.7	4,763	0.01%
2021/04/15	0.5	790.06	1.2	783.51	801.00	-0.7	4,809	-0.01%
2021/04/14	8.2	785.84	8	794.63	778.00	0.2	4,813	0.00%
2021/04/13	9	802.67	5.3	817.50	792.00	3.7	4,820	0.08%
2021/04/12	9.1	810.39	5.1	814.35	798.00	4	4,804	0.08%
2021/04/09	7	828.42	16	830.99	820.00	-9	4,817	-0.19%
2021/04/08	2	832.50	5.1	813.13	832.00	-3.1	4,804	-0.06%
2021/04/07	4	786.00	2.5	785.48	787.00	1.5	4,807	0.03%
2021/04/06	12	776.42	20.3	782.67	795.00	-8.3	4,897	-0.17%
2021/04/01	0.3	758.00	4	761.17	759.00	-3.7	4,860	-0.08%
2021/03/31	2	754.49	2.1	750.54	750.00	0	4,846	0.00%
2021/03/30	3	746.00	2	747.01	754.00	1	4,839	0.02%
2021/03/29	1	740.95	1.1	736.38	738.00	-0.1	4,899	0.00%
2021/03/26	2	722.00	1	724.00	721.00	1	4,978	0.02%
2021/03/25	15.1	717.01	0	0.00	716.00	15.1	4,978	0.30%
2021/03/24	1	727.98	1	728.00	730.00	0	4,997	0.00%
2021/03/23	1	723.94	10	720.01	717.00	-9	4,977	-0.18%
2021/03/22	1	723.98	7.2	720.44	717.00	-6.2	4,979	-0.12%
2021/03/19	4.3	722.12	2	721.61	719.00	2.2	4,946	0.05%
2021/03/18	1.3	756.64	2.1	742.27	740.00	-0.8	4,913	-0.02%
2021/03/17	9.4	757.88	12.1	750.51	743.00	-2.7	4,885	-0.06%
2021/03/16	6	767.50	7.4	758.41	770.00	-1.4	4,819	-0.03%
2021/03/15	7	744.72	5.3	748.84	744.00	1.7	4,774	0.04%
2021/03/12	2	750.00	2.1	739.10	735.00	-0.1	4,743	0.00%
2021/03/11	6.2	731.33	6.3	725.34	740.00	-0.1	4,726	0.00%
2021/03/10	3.1	700.98	7	700.73	704.00	-4	4,679	-0.08%
2021/03/09	8.1	692.00	2.1	688.04	685.00	6	4,765	0.13%
2021/03/08	5.2	719.32	6.2	722.70	705.00	-1	4,902	-0.02%
2021/03/05	11.1	712.07	11	708.36	716.00	0.1	5,076	0.00%
2021/03/04	8.2	703.84	6	705.83	700.00	2.2	4,999	0.04%
2021/03/03	12.2	720.58	8	718.38	723.00	4.2	4,969	0.08%
2021/03/02	3.3	762.63	3.1	766.69	740.00	0.2	4,966	0.00%
2021/02/26	8.1	748.36	5	749.00	740.00	3.1	4,962	0.06%
2021/02/25	10.1	784.79	9	774.11	771.00	1.1	4,997	0.02%
2021/02/24	26	794.49	27.1	796.45	754.00	-1.1	5,016	-0.02%
2021/02/23	21.3	778.33	19.2	783.00	779.00	2.1	4,853	0.04%
2021/02/22	7.4	752.74	8	742.51	782.00	-0.6	4,760	-0.01%
2021/02/19	3.1	715.16	3.4	712.59	711.00	-0.3	4,653	-0.01%
2021/02/18	4	706.00	6.2	709.90	707.00	-2.2	4,621	-0.05%
2021/02/17	0	0.00	6.3	690.82	697.00	-6.3	4,559	-0.14%
2021/02/05	7.5	642.90	6	638.50	634.00	1.5	4,501	0.03%
2021/02/04	5	634.60	4	641.86	651.00	1	4,469	0.02%
2021/02/03	7	662.00	6.2	658.73	653.00	0.9	4,441	0.02%
2021/02/02	12.1	670.85	14	666.21	674.00	-1.9	4,422	-0.04%
2021/02/01	14	636.43	14.1	637.32	649.00	0	4,392	0.00%
2021/01/29	5	648.36	1	649.89	620.00	4	4,369	0.09%
2021/01/28	2	660.04	3	662.67	656.00	-1	4,365	-0.02%
2021/01/27	4.1	682.98	5	683.20	680.00	-0.9	4,417	-0.02%
2021/01/26	4	678.56	5	689.80	673.00	-1	4,405	-0.02%
2021/01/25	14.4	713.64	13	717.12	690.00	1.4	4,343	0.03%
2021/01/22	9.1	697.00	12.2	708.99	716.00	-3.1	4,205	-0.07%
2021/01/21	4	650.75	3	651.33	651.00	1	4,093	0.02%
2021/01/20	0	651.37	3	657.00	654.00	-3	4,065	-0.07%
2021/01/19	4	670.75	1.1	665.45	666.00	2.9	4,048	0.07%
2021/01/18	0.2	660.54	0	667.00	657.00	0.2	4,016	0.01%
2021/01/15	11.4	676.57	13	686.14	662.00	-1.6	3,976	-0.04%
2021/01/14	12	716.48	7	736.71	700.00	5	3,929	0.13%
2021/01/13	4	720.02	3	723.00	726.00	1	3,859	0.03%
2021/01/12	4	725.97	4	731.75	715.00	0	3,860	0.00%
2021/01/11	15.2	735.15	15	739.67	740.00	0.2	3,849	0.01%
2021/01/08	9	729.56	6.4	727.66	729.00	2.6	3,866	0.07%
2021/01/07	6	713.00	6	714.17	714.00	0	3,933	0.00%
2021/01/06	12.2	712.90	16	711.81	713.00	-3.8	3,922	-0.10%
2021/01/05	10	708.80	13	709.85	709.00	-3	3,867	-0.08%
2021/01/04	20.1	713.52	18	711.56	720.00	2.1	3,868	0.05%
2020/12/31	10.4	713.08	24	715.66	708.00	-13.6	3,810	-0.36%
2020/12/30	70.1	723.62	60	728.15	725.00	10.1	3,761	0.27%
2020/12/29	30.1	691.50	26.1	689.96	704.00	4	3,628	0.11%
2020/12/28	8	655.75	8.2	661.81	651.00	-0.2	3,492	-0.01%
2020/12/25	6	652.67	6	648.50	655.00	0	3,447	0.00%
2020/12/24	8.1	645.48	11	645.27	637.00	-3	3,423	-0.09%
2020/12/23	23.1	653.10	14	652.43	647.00	9	3,414	0.26%
2020/12/22	21.2	645.41	25.1	641.74	639.00	-4	3,342	-0.12%
2020/12/21	13	609.00	7	612.29	611.00	6	3,252	0.18%
2020/12/18	7.1	612.42	1	614.00	612.00	6.1	3,264	0.19%
2020/12/17	5	612.00	5	621.80	625.00	0	3,261	0.00%
2020/12/16	6	636.66	13	622.77	631.00	-7	3,260	-0.21%
2020/12/14	0	0.00	0	625.00	622.00	0	3,242	0.00%
2020/12/11	2	624.00	0	616.50	613.00	2	3,285	0.06%
2020/12/10	0	636.60	4	636.75	630.00	-4	3,261	-0.12%
2020/12/09	4	666.00	8.3	676.13	658.00	-4.3	3,231	-0.13%
2020/12/08	2	660.00	3	651.00	652.00	-1	3,190	-0.03%
2020/12/07	6.1	636.58	5.1	650.08	650.00	1	3,187	0.03%
2020/12/04	0	0.00	12	666.25	665.00	-12	3,162	-0.38%
2020/12/03	30	650.99	17.3	656.79	645.00	12.7	3,138	0.40%
2020/12/02	13.3	643.59	16.1	634.06	653.00	-2.7	2,995	-0.09%
2020/12/01	11	602.91	11.6	607.27	613.00	-0.6	2,805	-0.02%
2020/11/30	0	0.00	5	558.00	558.00	-5	2,582	-0.19%
2020/11/27	1	503.00	1	507.97	508.00	0	2,554	0.00%
2020/11/26	11	495.36	11	496.27	498.50	0	2,537	0.00%
2020/11/25	3	480.33	4	479.36	478.00	-1	2,475	-0.04%
2020/11/24	7	479.71	12	479.20	479.50	-5	2,441	-0.21%
2020/11/23	7.2	461.37	8.4	458.60	467.50	-1.2	2,338	-0.05%
2020/11/20	1	442.00	0.2	442.50	442.00	0.8	2,229	0.03%
2020/11/19	0.1	440.00	0.2	438.50	440.00	-0.1	2,213	-0.01%
2020/11/18	2.1	435.33	1	439.00	438.00	1.1	2,215	0.05%
2020/11/17	1	439.95	2.2	437.95	433.00	-1.2	2,233	-0.05%
2020/11/16	0.1	431.00	1	431.00	431.00	-0.9	2,282	-0.04%
2020/11/13	0	0.00	1	420.00	423.50	-1	2,282	-0.04%
2020/11/11	1.1	424.42	0	0.00	427.00	1.1	2,294	0.05%
2020/11/09	1	426.50	0	0.00	426.50	1	2,280	0.04%
2020/11/06	4	430.75	2	423.58	422.00	2	2,296	0.09%
2020/11/05	7	439.71	7.7	433.60	430.50	-0.7	2,288	-0.03%
2020/11/04	6	434.75	11	435.73	435.50	-5	2,272	-0.22%
2020/11/03	0	0.00	1.2	425.58	429.00	-1.2	2,231	-0.05%
2020/11/02	3	417.33	2	416.50	419.00	1	2,238	0.04%
2020/10/30	0	0.00	1	416.50	415.00	-1	2,317	-0.04%
2020/10/29	1	415.50	1	415.50	415.50	0	2,362	0.00%
2020/10/28	0	0.00	1	421.00	421.00	-1	2,378	-0.04%
2020/10/27	2.1	424.61	5	420.30	425.00	-2.9	2,410	-0.12%
2020/10/26	0	417.50	2	420.00	415.50	-2	2,420	-0.08%
2020/10/22	5	428.80	3	427.67	424.00	2	2,691	0.07%
2020/10/21	4	420.13	3	419.50	420.50	1	2,710	0.04%
2020/10/20	2	419.00	5.1	419.75	419.00	-3.1	2,762	-0.11%
2020/10/19	3.1	415.61	20	416.50	414.50	-16.9	2,766	-0.61%
2020/10/16	3	414.17	0	0.00	413.00	3	2,844	0.11%
2020/10/15	7.2	411.63	14	413.43	417.50	-6.8	2,863	-0.24%
2020/10/14	0	0.00	2	395.50	398.00	-2	2,770	-0.07%
2020/10/13	0	0.00	2	388.00	391.50	-2	2,792	-0.07%
2020/10/12	2	396.00	1	389.50	389.50	1	2,879	0.03%
2020/10/08	0	0.00	2	396.75	396.50	-2	2,928	-0.07%
2020/10/06	1	394.00	1	393.00	393.00	0	3,021	0.00%
2020/10/05	1	388.50	1	388.50	387.50	0	3,080	0.00%
2020/09/30	0	0.00	1	383.00	384.00	-1	3,178	-0.03%
2020/09/29	0	0.00	2	380.00	380.00	-2	3,217	-0.06%
2020/09/25	4.1	366.32	10	367.00	366.00	-5.9	3,349	-0.18%
2020/09/24	0	0.00	1	374.50	373.00	-1	3,363	-0.03%
2020/09/23	0	0.00	1	385.50	382.00	-1	3,376	-0.03%
2020/09/22	1	391.00	1	390.00	390.00	0	3,368	0.00%
2020/09/21	0	0.00	0.4	397.00	396.50	-0.4	3,339	-0.01%
2020/09/18	1	403.50	0	0.00	403.00	1	3,380	0.03%
2020/09/17	2	406.50	0	0.00	407.00	2	3,427	0.06%
2020/09/16	6	405.50	19	404.76	406.00	-13	3,494	-0.37%
2020/09/15	13	396.58	1.1	396.55	397.50	11.9	3,481	0.34%
2020/09/09	3	392.00	1	389.50	392.50	2	3,637	0.05%
2020/09/08	1	395.50	3	396.50	396.50	-2	3,652	-0.05%
2020/09/07	1	394.50	1	396.50	392.50	0	3,695	0.00%
2020/09/04	12	392.54	19	389.39	397.50	-7	3,745	-0.19%
2020/09/01	1	395.00	1	393.50	393.50	0	4,020	0.00%
2020/08/31	3	397.17	4	396.25	394.00	-1	4,066	-0.02%
2020/08/28	1	392.00	1	393.50	395.00	0	4,094	0.00%
2020/08/27	12	399.92	5	399.40	399.00	7	4,123	0.17%
2020/08/26	3	391.00	3	391.33	393.00	0	4,182	0.00%
2020/08/25	2	390.00	3	389.67	388.50	-1	4,196	-0.02%
2020/08/24	2	387.00	1	388.00	388.00	1	4,212	0.02%
2020/08/21	1	384.00	2	386.75	390.50	-1	4,232	-0.02%
2020/08/20	1	370.50	5	365.00	379.50	-4	4,224	-0.09%
2020/08/19	2	402.75	1	408.00	399.00	1	4,154	0.02%
2020/08/18	1	407.50	1	408.50	408.00	0	4,196	0.00%
2020/08/13	1	412.50	3	412.33	409.00	-2	4,264	-0.05%
2020/08/12	1.2	411.83	3	408.00	409.00	-1.8	4,273	-0.04%
2020/08/11	2	415.75	3	417.17	415.50	-1	4,280	-0.02%
2020/08/10	1	419.00	1	417.50	412.50	0	4,302	0.00%
2020/08/07	2	423.25	1	430.00	420.50	1	4,324	0.02%
2020/08/06	53	429.94	11	430.00	430.00	42	4,316	0.97%
2020/08/05	5	433.50	6	429.33	425.50	-1	4,355	-0.02%
2020/08/04	4	415.63	3	415.17	428.00	1	4,305	0.02%
2020/08/03	3	417.67	3	417.33	413.50	0	4,341	0.00%
2020/07/31	2	424.25	0	0.00	421.50	2	4,360	0.05%
2020/07/30	4	430.63	3	426.83	428.00	1	4,473	0.02%
2020/07/29	8	428.63	8	430.25	428.00	0	4,587	0.00%
2020/07/28	17	433.82	30	429.82	425.50	-13	4,602	-0.28%
2020/07/27	13	420.04	16	416.91	418.00	-3	4,546	-0.07%
2020/07/24	8	412.38	6	411.67	408.00	2	4,543	0.04%
2020/07/23	5	413.80	4	417.00	415.00	1	4,553	0.02%
2020/07/22	8	418.81	6	419.17	420.00	2	4,573	0.04%
2020/07/21	10	409.10	6	407.58	409.50	4	4,560	0.09%
2020/07/20	5	393.20	4	388.75	394.50	1	4,516	0.02%
2020/07/17	6	391.25	2	389.00	387.00	4	4,499	0.09%
2020/07/16	4	401.00	2	401.50	391.50	2	4,543	0.04%
2020/07/15	2	428.75	9	436.39	426.00	-7	4,482	-0.16%
2020/07/14	7	432.64	3.2	433.22	430.00	3.9	4,503	0.09%
2020/07/13	1	436.50	4	431.25	436.00	-3	4,493	-0.07%
2020/07/10	5	426.30	2	425.50	423.00	3	4,516	0.07%
2020/07/09	2	433.75	8	433.56	433.50	-6	4,514	-0.13%
2020/07/08	3	423.83	3	426.00	427.00	0	4,447	0.00%
2020/07/07	7.1	424.58	8	427.44	425.00	-0.9	4,443	-0.02%
2020/07/06	7	425.07	14	420.71	428.00	-7	4,503	-0.16%
2020/07/03	11.1	409.82	11	410.55	410.50	0.1	4,519	0.00%
2020/07/02	12	410.46	9	411.28	412.00	3	4,596	0.07%
2020/07/01	3	409.17	6	408.83	410.00	-3	4,633	-0.06%
2020/06/30	1	400.50	2	400.00	403.00	-1	4,656	-0.02%
2020/06/29	6	398.83	3	400.17	397.00	3	4,715	0.06%
2020/06/24	3.1	410.44	4	407.50	406.50	-1	4,710	-0.02%
2020/06/23	5	408.30	3	406.83	405.50	2	4,763	0.04%
2020/06/22	2	404.00	5	403.90	403.00	-3	4,786	-0.06%
2020/06/19	3	402.83	5	397.30	402.50	-2	4,875	-0.04%
2020/06/18	6	393.42	4	394.25	396.50	2	4,929	0.04%
2020/06/17	5	389.20	4	390.38	387.50	1	4,976	0.02%
2020/06/16	2	388.00	3	388.50	390.00	-1	5,072	-0.02%
2020/06/15	3	382.83	2	385.50	381.00	1	5,268	0.02%
2020/06/12	4	379.63	5	381.90	383.50	-1	5,373	-0.02%
2020/06/11	6	394.50	10.6	394.62	388.50	-4.6	5,456	-0.08%
2020/06/10	9	400.06	14	400.04	401.50	-5	5,499	-0.09%
2020/06/09	8	397.81	7	400.14	398.00	1	5,716	0.02%
2020/06/08	12	399.83	22	402.84	401.00	-10	5,774	-0.17%
2020/06/05	9	384.89	11	384.00	383.50	-2	5,697	-0.04%
2020/06/04	3	379.50	8	380.81	378.00	-5	5,738	-0.09%
2020/06/03	5.2	379.90	6	379.83	378.00	-0.8	5,814	-0.01%
2020/06/02	11	377.95	4	373.88	377.00	7	5,815	0.12%
2020/06/01	1	366.50	2	365.50	366.00	-1	5,800	-0.02%
2020/05/29	5	362.00	4	364.25	361.50	1	5,829	0.02%
2020/05/28	8	367.56	8.6	365.34	367.00	-0.6	5,852	-0.01%
2020/05/27	2	364.25	3	364.50	361.50	-1	5,925	-0.02%
2020/05/26	4	364.88	9	365.22	364.00	-5	6,004	-0.08%
2020/05/25	3	360.17	5	357.10	365.00	-2	6,148	-0.03%
2020/05/22	6	367.58	0	0.00	365.00	6	6,173	0.10%
2020/05/21	1	372.50	2	376.75	375.00	-1	6,225	-0.02%
2020/05/20	5	371.20	3	368.50	368.50	2	6,274	0.03%
2020/05/19	4	373.38	3	373.50	373.00	1	6,329	0.02%
2020/05/18	10	372.35	6	372.33	368.00	4	6,433	0.06%
2020/05/15	15	371.23	13	371.27	370.00	2	6,485	0.03%
2020/05/14	15	377.37	5	374.80	372.50	10	6,560	0.15%
2020/05/13	3	382.67	3	383.67	383.00	0	6,654	0.00%
2020/05/12	10	387.70	5	384.20	382.50	5	6,665	0.08%
2020/05/11	5	384.30	8	385.13	386.00	-3	6,641	-0.05%
2020/05/08	4	386.00	9	385.22	381.00	-5	6,642	-0.08%
2020/05/07	11	382.59	5	382.40	381.00	6	6,617	0.09%
2020/05/06	16	383.19	5	386.50	382.00	11	6,631	0.17%
2020/05/05	16	387.59	15	392.97	391.50	1	6,595	0.02%
2020/05/04	11	380.09	5	379.20	380.50	6	6,582	0.09%
2020/04/30	15	381.17	32	382.61	385.00	-17	6,630	-0.26%
2020/04/29	7	370.71	3	368.00	368.00	4	6,583	0.06%
2020/04/28	4	369.13	9	367.89	371.00	-5	6,593	-0.08%
2020/04/27	6	362.75	4	364.00	364.50	2	6,670	0.03%
2020/04/24	7	363.43	3	364.00	360.00	4	6,663	0.06%
2020/04/23	6	373.50	2	376.50	371.00	4	6,677	0.06%
2020/04/22	1	371.00	1	369.00	372.00	0	6,738	0.00%
2020/04/21	2	378.75	5	380.40	370.00	-3	6,929	-0.04%
2020/04/20	2	382.50	1	382.50	379.50	1	6,997	0.01%
2020/04/17	9	382.06	7	380.93	379.50	2	7,046	0.03%
2020/04/16	13	376.69	9	376.56	375.50	4	7,000	0.06%
2020/04/15	10	375.95	18	378.50	378.50	-8	7,011	-0.11%
2020/04/14	12	374.04	13	372.88	372.50	-1	6,994	-0.01%
2020/04/13	4	365.63	5	366.20	363.00	-1	7,004	-0.01%
2020/04/10	5	366.80	5	367.10	369.00	0	7,012	0.00%
2020/04/09	22	373.93	15	374.70	367.00	7	7,127	0.10%
2020/04/08	22	369.55	17	363.74	374.00	5	7,101	0.07%
2020/04/07	19	360.13	16	359.31	359.50	3	7,041	0.04%
2020/04/06	17	346.59	19	344.32	353.00	-2	6,954	-0.03%
2020/04/01	13	337.27	12	337.71	338.50	1	6,890	0.01%
2020/03/31	17	342.74	13	342.88	341.00	4	6,866	0.06%
2020/03/30	6	335.33	11	337.77	344.00	-5	6,917	-0.07%
2020/03/27	13	351.23	7	351.07	344.00	6	6,900	0.09%
2020/03/26	15	346.67	23	343.72	351.50	-8	6,814	-0.12%
2020/03/25	18	346.61	20	346.50	342.00	-2	6,754	-0.03%
2020/03/24	32	339.05	29	339.53	334.50	3	6,678	0.04%
2020/03/23	10	330.50	11	328.86	321.00	-1	6,657	-0.02%
2020/03/20	11	335.32	12	335.71	342.50	-1	6,615	-0.02%
2020/03/19	25	308.34	21	305.60	311.50	4	6,575	0.06%
2020/03/18	12	326.21	10	326.45	319.00	2	6,404	0.03%
2020/03/17	20	321.23	24.9	319.93	318.00	-4.9	6,347	-0.08%
2020/03/16	36.1	343.68	32	342.11	322.00	4.1	6,253	0.07%
2020/03/13	29.1	341.21	30	342.18	354.00	-0.9	6,193	-0.01%
2020/03/12	19	355.97	18	359.06	368.00	1	5,981	0.02%
2020/03/11	15	379.77	24	381.21	372.00	-9	5,906	-0.15%
2020/03/10	11	372.86	8	371.63	379.00	3	5,946	0.05%
2020/03/09	5	391.73	6	386.00	377.00	-1	5,940	-0.02%
2020/03/06	9	409.17	1	409.00	407.00	8	5,841	0.14%
2020/03/05	4	421.13	6	420.50	420.00	-2	5,826	-0.03%
2020/03/04	6	411.00	4	412.75	410.00	2	5,790	0.03%
2020/03/03	6	420.58	4	419.38	417.00	2	5,765	0.03%
2020/03/02	7	412.50	9	411.50	411.00	-2	5,732	-0.03%
2020/02/27	19.1	416.97	13	416.35	409.50	6.1	5,656	0.11%
2020/02/26	14	437.71	10	437.55	427.00	4	5,567	0.07%
2020/02/25	9	449.89	6	450.58	451.00	3	5,423	0.06%
2020/02/24	4	456.63	10	458.00	455.00	-6	5,417	-0.11%
2020/02/21	6	456.58	6	454.42	459.50	0	5,379	0.00%
2020/02/20	7	456.21	10	454.60	456.00	-3	5,359	-0.06%
2020/02/19	11	449.00	13	448.81	454.00	-2	5,293	-0.04%
2020/02/18	15	445.43	10	443.60	437.00	5	5,200	0.10%
2020/02/17	18	452.08	21	450.67	449.50	-3	5,121	-0.06%
2020/02/14	10	438.20	14.1	439.96	447.50	-4.1	5,047	-0.08%
2020/02/13	4	425.36	9	429.61	425.50	-5	4,946	-0.10%
2020/02/12	7	428.93	2	428.50	429.00	5	5,020	0.10%
2020/02/11	5	421.60	2	421.75	423.00	3	5,172	0.06%
2020/02/10	14	411.21	7	415.50	414.50	7	5,237	0.13%
2020/02/07	13	422.42	8	419.19	418.00	5	5,335	0.09%
2020/02/06	13	431.42	14	430.68	428.00	-1	5,509	-0.02%
2020/02/05	10	435.45	11	433.32	431.50	-1	5,438	-0.02%
2020/02/04	6	428.67	3	428.83	430.00	3	5,368	0.06%
2020/02/03	6	407.00	6.2	402.68	418.00	-0.2	5,338	0.00%
2020/01/31	6	398.42	19	395.45	400.00	-13	5,282	-0.25%
2020/01/30	4	387.50	31	394.32	386.00	-27	5,304	-0.51%
2020/01/20	5	421.50	3	421.50	420.00	2	5,222	0.04%
2020/01/17	10	425.00	9	424.00	422.00	1	5,236	0.02%
2020/01/16	5	419.20	6	420.67	425.00	-1	5,194	-0.02%
2020/01/15	38	419.01	14.4	422.25	417.00	23.6	5,209	0.45%
2020/01/14	15	405.37	20	406.58	410.00	-5	5,117	-0.10%
2020/01/13	11	388.27	14	387.68	396.00	-3	5,176	-0.06%
2020/01/10	2	381.75	7	382.71	379.00	-5	5,222	-0.10%
2020/01/09	10	380.15	6	379.67	379.50	4	5,237	0.08%
2020/01/08	2.3	371.11	5	372.40	372.00	-2.8	5,309	-0.05%
2020/01/07	6	379.58	5	378.50	375.00	1	5,519	0.02%
2020/01/06	3.1	386.50	3	387.67	385.00	0.1	5,665	0.00%
2020/01/03	17.1	408.70	21	401.36	394.50	-3.9	5,679	-0.07%
2020/01/02	12.2	394.12	7	394.36	399.00	5.2	5,578	0.09%
2019/12/31	3	386.83	3	383.33	382.50	0	5,508	0.00%
2019/12/30	3	390.17	2	389.50	388.00	1	5,516	0.02%
2019/12/27	2	388.25	0	0.00	387.50	2	5,587	0.04%
2019/12/26	5.1	388.95	5	389.50	386.50	0.1	5,625	0.00%
2019/12/25	15	390.60	11	389.55	388.00	4	5,680	0.07%
2019/12/24	1	376.50	3	379.00	379.00	-2	5,599	-0.04%
2019/12/23	1	372.50	2	374.75	376.50	-1	5,628	-0.02%
2019/12/20	3	373.50	3	374.33	372.00	0	5,644	0.00%
2019/12/19	6	374.33	2	374.00	372.50	4	5,667	0.07%
2019/12/18	3	382.67	4	384.75	380.00	-1	5,653	-0.02%
2019/12/17	1	383.50	1	379.00	379.00	0	5,595	0.00%
2019/12/16	8	380.25	10	379.25	379.50	-2	5,638	-0.04%
2019/12/13	8	370.00	6	369.67	370.00	2	5,588	0.04%
2019/12/12	3	368.50	6	371.50	367.50	-3	5,572	-0.05%
2019/12/10	2	359.25	5	361.20	364.00	-3	5,490	-0.05%
2019/12/09	2	360.00	7	362.64	361.50	-5	5,467	-0.09%
2019/12/06	4	360.50	5	362.80	363.00	-1	5,465	-0.02%
2019/12/05	3	359.00	23	359.63	360.00	-20	5,424	-0.37%
2019/12/04	6	351.33	9	349.22	351.00	-3	5,334	-0.06%
2019/12/03	1	339.00	2	342.50	341.00	-1	5,302	-0.02%
2019/12/02	0	0.00	2	335.75	341.50	-2	5,301	-0.04%
2019/11/29	1	332.00	0	0.00	331.00	1	5,290	0.02%
2019/11/28	1	339.00	0	0.00	338.00	1	5,285	0.02%
2019/11/27	1	340.00	0	0.00	341.00	1	5,343	0.02%
2019/11/26	2	342.00	1	344.50	341.00	1	5,353	0.02%
2019/11/22	2	336.00	2	336.50	335.50	0	5,393	0.00%
2019/11/21	6	335.83	7	337.50	337.50	-1	5,429	-0.02%
2019/11/20	4	335.38	1	333.50	333.50	3	5,377	0.06%
2019/11/19	4	340.13	1	339.00	340.50	3	5,349	0.06%
2019/11/18	1	343.50	2	346.25	347.00	-1	5,339	-0.02%
2019/11/15	6	348.08	4	344.38	343.00	2	5,428	0.04%
2019/11/14	5	346.00	24	344.25	345.50	-19	5,550	-0.34%
2019/11/13	9	347.67	8	349.00	349.00	1	5,600	0.02%
2019/11/12	4.2	345.40	3	349.67	350.00	1.2	5,628	0.02%
2019/11/11	14	348.18	27	344.96	342.00	-13	5,664	-0.23%
2019/11/08	24	367.13	5	365.30	363.00	19	5,592	0.34%
2019/11/07	4	379.38	2	380.50	379.50	2	5,462	0.04%
2019/11/06	5	385.60	6	387.25	384.00	-1	5,542	-0.02%
2019/11/05	11	380.41	19	381.03	385.50	-8	5,583	-0.14%
2019/11/04	3	369.33	2	366.50	366.50	1	5,416	0.02%
2019/11/01	4	367.38	11	364.23	370.00	-7	5,408	-0.13%
2019/10/31	12	367.42	0	0.00	365.00	12	5,431	0.22%
2019/10/30	8	377.50	3	377.83	374.00	5	5,368	0.09%
2019/10/29	4	377.50	14	378.25	382.00	-10	5,347	-0.19%
2019/10/28	2	372.00	5.1	374.41	375.00	-3.1	5,297	-0.06%
2019/10/25	6	367.08	5	369.90	366.00	1	5,258	0.02%
2019/10/24	15	365.20	4	365.00	364.00	11	5,220	0.21%
2019/10/23	23	365.02	15	364.60	362.00	8	5,266	0.15%
2019/10/22	30.1	375.43	5	375.40	372.00	25.1	5,250	0.48%
2019/10/21	16	376.44	25	376.32	377.00	-9	5,166	-0.17%
2019/10/18	17	369.26	16	368.78	367.00	1	4,990	0.02%
2019/10/17	1	361.00	9	360.44	362.00	-8	4,921	-0.16%
2019/10/16	13	365.48	9	360.11	358.50	4	4,923	0.08%
2019/10/15	16	363.41	19.2	363.33	364.00	-3.2	4,928	-0.06%
2019/10/14	12	345.79	15	348.83	357.50	-3	4,754	-0.06%
2019/10/09	2	321.75	6	324.17	325.00	-4	4,605	-0.09%
2019/10/08	35	323.13	2	327.75	321.00	33	4,591	0.72%
2019/10/07	7.1	329.04	2	329.25	327.00	5.1	4,644	0.11%
2019/10/04	2.1	327.64	9	327.89	326.50	-6.9	4,663	-0.15%
2019/10/03	7	325.07	45	319.46	326.50	-38	4,673	-0.81%
2019/10/02	1	315.00	3	320.00	319.50	-2	4,638	-0.04%
2019/10/01	3	314.50	4	313.50	316.50	-1	4,618	-0.02%
2019/09/27	4.3	310.36	4	311.75	314.00	0.3	4,599	0.01%
2019/09/26	9	316.06	6	318.50	310.00	3	4,618	0.06%
2019/09/25	2	311.75	5	312.90	316.50	-3	4,620	-0.06%
2019/09/24	4	315.13	1	311.50	311.50	3	4,682	0.06%
2019/09/23	1	315.00	3	313.33	317.00	-2	4,656	-0.04%
2019/09/20	0	0.00	2	313.00	312.50	-2	4,714	-0.04%
2019/09/19	7	308.64	8	309.75	310.00	-1	4,742	-0.02%
2019/09/18	1	304.50	2	303.50	303.00	-1	4,839	-0.02%
2019/09/17	3	303.17	7	302.00	303.50	-4	4,843	-0.08%
2019/09/16	5	298.30	5	297.00	299.00	0	4,865	0.00%
2019/09/12	2	301.25	5	302.00	299.00	-3	4,935	-0.06%
2019/09/11	3	299.17	15	298.63	299.00	-12	5,032	-0.24%
2019/09/10	3	298.33	3	299.50	298.00	0	5,058	0.00%
2019/09/09	5	303.30	5	302.40	304.00	0	5,097	0.00%
2019/09/06	6	299.50	6	298.58	297.50	0	5,095	0.00%
2019/09/05	18	297.17	9	295.39	297.50	9	5,094	0.18%
2019/09/04	3	291.17	4	290.75	291.50	-1	5,146	-0.02%
2019/09/03	6	291.50	1	294.00	286.50	5	5,184	0.10%
2019/09/02	2	290.25	4	289.63	291.00	-2	5,240	-0.04%
2019/08/30	4	289.50	8	287.13	288.00	-4	5,289	-0.08%
2019/08/29	6	279.92	3	280.17	279.50	3	5,315	0.06%
2019/08/28	4	282.38	6	281.42	283.00	-2	5,345	-0.04%
2019/08/27	2	275.00	7	275.50	278.00	-5	5,368	-0.09%
2019/08/26	21	273.67	14	272.82	270.50	7	5,418	0.13%
2019/08/23	4	288.75	4	286.75	285.50	0	5,427	0.00%
2019/08/22	5	289.30	5	290.30	288.50	0	5,504	0.00%
2019/08/21	4	289.38	4	289.50	288.00	0	5,545	0.00%
2019/08/20	7	292.71	5	292.00	289.50	2	5,568	0.04%
2019/08/19	13	290.12	20	287.98	289.50	-7	5,540	-0.13%
2019/08/16	9.1	271.75	6	272.58	273.50	3.1	5,454	0.06%
2019/08/15	9	266.39	4	268.75	268.00	5	5,468	0.09%
2019/08/14	9	279.33	5	278.60	275.00	4	5,489	0.07%
2019/08/13	5	282.50	6	283.17	278.50	-1	5,530	-0.02%
2019/08/12	8	281.81	7	283.43	286.00	1	5,624	0.02%
2019/08/08	13	285.58	13	287.23	283.00	0	5,671	0.00%
2019/08/07	10	299.20	1	297.50	293.00	9	5,562	0.16%
2019/08/06	4	303.50	6	304.00	309.50	-2	5,473	-0.04%
2019/08/05	7	315.36	7	314.93	313.00	0	5,498	0.00%
2019/08/02	11	319.73	5	316.90	315.50	6	5,578	0.11%
2019/08/01	2	333.50	1	331.00	332.00	1	5,593	0.02%
2019/07/31	8	330.00	5	326.90	336.50	3	5,749	0.05%
2019/07/30	3	322.67	2	321.25	327.50	1	5,758	0.02%
2019/07/29	1	336.00	6	336.58	330.00	-5	5,747	-0.09%
2019/07/26	10	337.90	3	338.50	337.00	7	5,783	0.12%
2019/07/25	1.1	342.50	4	344.00	342.00	-2.9	5,781	-0.05%
2019/07/24	4	336.63	9	336.28	339.00	-5	5,781	-0.09%
2019/07/23	3	331.65	3	333.33	329.00	0	5,800	0.00%
2019/07/22	9	330.06	1	329.00	328.50	8	5,816	0.14%
2019/07/19	13	326.19	33	327.59	329.00	-20	5,869	-0.34%
2019/07/18	30	320.90	14	322.54	319.00	16	5,891	0.27%
2019/07/17	16	331.19	11	332.41	328.50	5	5,887	0.08%
2019/07/16	5	352.30	7	352.21	352.50	-2	5,870	-0.03%
2019/07/15	4	345.38	6	347.25	349.00	-2	5,949	-0.03%
2019/07/12	1	347.00	1	346.50	339.50	0	6,169	0.00%
2019/07/11	7	342.64	15	342.13	344.00	-8	6,224	-0.13%
2019/07/10	1	329.00	4	334.63	335.00	-3	6,222	-0.05%
2019/07/09	18	331.58	30	333.25	327.00	-12	6,257	-0.19%
2019/07/08	4	340.13	3	339.00	339.00	1	6,348	0.02%
2019/07/05	15	335.70	13	334.58	336.50	2	6,438	0.03%
2019/07/04	5	333.00	9	332.28	334.00	-4	6,482	-0.06%
2019/07/03	7	328.43	5	326.80	326.50	2	6,657	0.03%
2019/07/02	9	329.17	7	328.50	329.00	2	6,696	0.03%
2019/07/01	14.1	326.93	12	325.54	326.50	2.1	6,742	0.03%
2019/06/28	5	313.10	6	313.25	314.50	-1	6,806	-0.01%
2019/06/27	6	310.58	7	311.14	312.00	-1	7,057	-0.01%
2019/06/26	12	304.75	14	302.14	306.00	-2	7,025	-0.03%
2019/06/25	12	304.50	10	306.35	302.00	2	7,102	0.03%
2019/06/24	3	314.33	2	311.50	316.00	1	6,979	0.01%
2019/06/21	3	312.67	2	314.25	311.50	1	6,975	0.01%
2019/06/20	9	314.44	12	314.79	312.00	-3	6,985	-0.04%
2019/06/19	5	310.30	5	309.10	311.00	0	6,974	0.00%
2019/06/18	3	306.50	2	307.25	303.00	1	6,947	0.01%
2019/06/17	13	309.88	10	308.05	308.50	3	7,039	0.04%
2019/06/14	6	307.33	4	309.00	305.50	2	7,043	0.03%
2019/06/13	9	307.72	11	308.09	307.00	-2	7,066	-0.03%
2019/06/12	11	312.82	9	311.78	310.00	2	7,142	0.03%
2019/06/11	10	307.20	10	305.85	308.50	0	7,154	0.00%
2019/06/10	12	300.08	19	299.29	304.00	-7	7,170	-0.10%
2019/06/06	12	293.75	9	290.61	290.00	3	7,179	0.04%
2019/06/05	11	301.55	8	303.75	296.00	3	7,180	0.04%
2019/06/04	4	298.00	4	301.25	297.00	0	7,220	0.00%
2019/06/03	8	302.69	11	299.68	299.00	-3	7,319	-0.04%
2019/05/31	5	301.90	4	300.63	305.00	1	7,381	0.01%
2019/05/30	5	295.90	4	295.88	292.00	1	7,394	0.01%
2019/05/29	9	291.83	7	290.43	293.00	2	7,504	0.03%
2019/05/28	7	298.14	6	297.50	298.00	1	7,571	0.01%
2019/05/27	7	299.36	7	299.29	300.00	0	7,738	0.00%
2019/05/24	24	305.15	22	300.27	300.00	2	7,834	0.03%
2019/05/23	12	303.88	11	302.91	303.00	1	7,892	0.01%
2019/05/22	22	315.73	21	316.64	309.00	1	7,976	0.01%
2019/05/21	19	306.00	24	306.46	312.50	-5	8,000	-0.06%
2019/05/20	8	306.06	9	305.89	301.50	-1	8,001	-0.01%
2019/05/17	11	318.09	9	317.22	310.00	2	8,077	0.02%
2019/05/16	17	324.97	12	330.38	316.00	5	8,134	0.06%
2019/05/15	7	333.29	10	334.60	333.50	-3	8,262	-0.04%
2019/05/14	13	325.69	18	325.72	331.00	-5	8,506	-0.06%
2019/05/13	15	334.23	17	336.97	330.00	-2	8,614	-0.02%
2019/05/10	23	345.26	19	344.05	342.00	4	8,615	0.05%
2019/05/09	19	341.18	20	341.93	342.50	-1	8,626	-0.01%
2019/05/08	31	351.58	28	351.75	345.00	3	8,658	0.03%
2019/05/07	10	346.35	21	346.26	348.00	-11	8,684	-0.13%
2019/05/06	21	340.33	10	340.15	338.00	11	8,922	0.12%
2019/05/03	11	349.55	13	349.31	350.50	-2	8,966	-0.02%
2019/05/02	4	337.75	3	338.50	344.00	1	9,028	0.01%
2019/04/30	10	333.75	8	334.06	337.00	2	9,132	0.02%
2019/04/29	20	336.45	16	334.47	332.00	4	9,224	0.04%
2019/04/26	6	351.92	4	353.50	350.00	2	9,414	0.02%
2019/04/25	5	352.80	8	353.88	357.00	-3	9,504	-0.03%
2019/04/24	12	357.42	9	357.78	351.50	3	9,552	0.03%
2019/04/23	4	351.75	1	353.00	351.00	3	9,659	0.03%
2019/04/22	9	365.44	9	363.50	350.00	0	9,811	0.00%
2019/04/19	16	356.38	18	357.22	360.00	-2	9,935	-0.02%
2019/04/18	27	356.65	39	357.37	346.00	-12	10,022	-0.12%
2019/04/17	9	346.11	8	345.00	345.00	1	9,944	0.01%
2019/04/16	7	339.14	10	337.80	339.00	-3	9,991	-0.03%
2019/04/15	11	333.23	9	331.78	335.00	2	10,134	0.02%
2019/04/12	16	327.56	23	325.59	324.50	-7	10,345	-0.07%
2019/04/11	41	340.63	29	342.40	335.00	12	10,436	0.11%
2019/04/10	23	345.54	35	345.01	345.00	-12	10,425	-0.12%
2019/04/09	49	352.35	51.1	352.67	350.50	-2.1	10,552	-0.02%
2019/04/08	32	339.64	20	340.10	340.00	12	10,527	0.11%
2019/04/03	30	329.75	28	330.64	330.50	2	10,551	0.02%
2019/04/02	22	330.25	29	330.81	326.00	-7	10,601	-0.07%
2019/04/01	32.1	318.05	32	322.42	324.00	0.1	10,630	0.00%
2019/03/29	8	300.81	7	299.71	303.00	1	10,399	0.01%
2019/03/28	16	302.91	11	301.91	298.50	5	10,616	0.05%
2019/03/27	8	296.31	4	296.25	294.50	4	10,780	0.04%
2019/03/26	1	297.50	2	300.25	299.50	-1	10,894	-0.01%
2019/03/25	8	295.19	7	295.71	297.00	1	11,040	0.01%
2019/03/22	8	309.06	13	307.77	306.00	-5	11,121	-0.04%
2019/03/21	9	311.61	8	312.00	308.00	1	11,260	0.01%
2019/03/20	5	317.60	8	316.69	313.50	-3	11,329	-0.03%
2019/03/19	9	308.83	6	308.58	308.50	3	11,396	0.03%
2019/03/18	10	304.90	8	304.56	304.00	2	11,462	0.02%
2019/03/15	23	303.30	18	302.61	304.00	5	11,610	0.04%
2019/03/14	11	297.91	9	298.61	293.50	2	11,695	0.02%
2019/03/13	7	301.86	6	304.08	300.50	1	11,873	0.01%
2019/03/12	7	309.64	10	310.20	303.50	-3	11,988	-0.03%
2019/03/11	6	312.83	4	313.50	309.50	2	12,113	0.02%
2019/03/08	19	306.29	17	305.35	311.00	2	12,398	0.02%
2019/03/07	16	313.53	16	314.06	306.50	0	12,506	0.00%
2019/03/06	19	327.37	23	325.63	325.00	-4	12,647	-0.03%
2019/03/05	20	321.45	12	321.04	320.00	8	12,957	0.06%
2019/03/04	22	332.11	14	328.68	325.50	8	13,150	0.06%
2019/02/27	6	333.33	6	333.83	335.00	0	13,118	0.00%
2019/02/26	26	343.04	25	339.94	332.00	1	13,125	0.01%
2019/02/25	11	333.05	12	332.25	331.00	-1	13,139	-0.01%
2019/02/22	18	343.67	17	345.26	337.50	1	13,254	0.01%
2019/02/21	8	341.31	4	342.75	340.00	4	13,199	0.03%
2019/02/20	16	352.78	18	352.50	352.00	-2	13,176	-0.02%
2019/02/19	14	348.71	13	348.46	348.00	1	13,351	0.01%
2019/02/18	15	358.33	15	357.70	354.00	0	13,400	0.00%
2019/02/15	11	347.95	16	347.03	355.00	-5	13,390	-0.04%
2019/02/14	17	348.44	27	348.43	353.00	-10	13,391	-0.07%
2019/02/13	30	333.25	38	336.17	345.00	-8	13,300	-0.06%
2019/02/12	13	308.38	19	307.05	315.50	-6	13,159	-0.05%
2019/02/11	11	294.82	10	296.10	292.00	1	13,198	0.01%
2019/01/30	23	289.63	14	289.86	290.00	9	13,395	0.07%
2019/01/29	16	280.34	17	278.94	282.50	-1	13,435	-0.01%
2019/01/28	41.1	294.68	30	293.80	288.00	11.1	13,513	0.08%
2019/01/25	24	281.19	40	281.58	290.00	-16	13,660	-0.12%
2019/01/24	14	267.11	16	267.69	264.00	-2	13,485	-0.01%
2019/01/23	21	263.93	16	264.41	266.00	5	13,405	0.04%
2019/01/22	23	266.46	23	266.83	269.00	0	13,586	0.00%
2019/01/21	32	267.70	34	267.06	266.50	-2	13,651	-0.01%
2019/01/18	49.1	263.19	46	262.38	263.00	3.1	13,694	0.02%
2019/01/17	21	273.00	22	274.52	272.00	-1	13,546	-0.01%
2019/01/16	23	272.74	24	272.44	273.50	-1	13,588	-0.01%
2019/01/15	38	268.66	36	268.74	271.50	2	13,579	0.01%
2019/01/14	35	274.37	26	272.67	265.50	9	13,566	0.07%
2019/01/11	22	293.68	21	293.95	287.50	1	13,568	0.01%
2019/01/10	31	286.82	33	287.12	292.00	-2	13,508	-0.01%
2019/01/09	25	281.74	29	281.09	277.00	-4	13,467	-0.03%
2019/01/08	17	271.85	17	271.68	271.50	0	13,496	0.00%
2019/01/07	35	268.59	35	269.57	273.00	0	13,563	0.00%
2019/01/04	53	249.12	55	245.32	256.00	-2	13,583	-0.01%
2019/01/03	47	264.44	51	262.67	252.50	-4	13,569	-0.03%
2019/01/02	44	279.30	46	278.13	273.00	-2	13,637	-0.01%
2018/12/28	39	285.53	35	285.19	280.50	4	13,785	0.03%
2018/12/27	28	281.79	32	282.38	290.00	-4	13,841	-0.03%
2018/12/26	15	275.53	13	273.58	264.00	2	13,798	0.01%
2018/12/25	26	274.27	22.1	274.85	275.50	3.9	13,869	0.03%
2018/12/24	54	287.46	52	286.69	290.00	2	13,824	0.01%
2018/12/22	23	291.89	27	291.59	295.00	-4	13,767	-0.03%
2018/12/21	67	289.03	66	289.21	298.00	1	13,950	0.01%
2018/12/20	82	301.08	63	298.57	294.00	19	13,820	0.14%
2018/12/19	58.1	317.68	56	317.52	313.50	2.1	13,677	0.02%
2018/12/18	53	322.04	67	321.32	317.50	-14	13,885	-0.10%
2018/12/17	28	318.64	32	320.00	324.00	-4	13,954	-0.03%
2018/12/14	40	314.83	41	315.06	315.00	-1	13,977	-0.01%
2018/12/13	17	325.88	15	327.10	328.00	2	13,889	0.01%
2018/12/12	28	328.86	29	330.64	330.00	-1	13,877	-0.01%
2018/12/11	34	321.75	30	321.13	315.50	4	13,873	0.03%
2018/12/10	67.1	311.09	67	310.53	316.50	0.1	13,931	0.00%
2018/12/07	54	324.63	55	324.91	323.50	-1	13,904	-0.01%
2018/12/06	50	326.63	45	324.32	319.50	5	13,948	0.04%
2018/12/05	28	348.20	34	349.71	346.00	-6	13,847	-0.04%
2018/12/04	53	363.37	42	363.05	361.50	11	13,889	0.08%
2018/12/03	73	386.47	61	384.90	375.00	12	13,917	0.09%
2018/11/30	66	360.79	70	361.76	366.00	-4	13,691	-0.03%
2018/11/29	71	358.35	68	358.13	356.00	3	13,528	0.02%
2018/11/28	94	347.11	87	345.53	344.50	7	13,391	0.05%
2018/11/27	46	318.90	51	313.10	334.00	-5	13,129	-0.04%
2018/11/26	42	303.93	39	302.58	304.00	3	12,935	0.02%
2018/11/23	75	301.97	73	301.37	295.00	2	12,923	0.02%
2018/11/22	54	305.56	55	306.02	299.50	-1	12,835	-0.01%
2018/11/21	64	304.65	65	304.32	312.00	-1	12,672	-0.01%
2018/11/20	10	295.00	10	296.15	295.50	0	12,488	0.00%
2018/11/19	16	292.47	17	292.82	296.00	-1	12,557	-0.01%
2018/11/16	83	303.07	76	300.53	292.00	7	12,504	0.06%
2018/11/15	43	295.92	45	296.21	302.00	-2	12,368	-0.02%
2018/11/14	43	296.48	44	296.31	294.00	-1	12,369	-0.01%
2018/11/13	57	292.87	56	291.03	294.50	1	12,439	0.01%
2018/11/12	68	293.08	69	292.36	297.00	-1	12,329	-0.01%
2018/11/09	54	292.65	53	292.51	294.00	1	12,298	0.01%
2018/11/08	67	301.46	65	301.52	292.50	2	12,225	0.02%
2018/11/07	84	293.58	66	293.81	296.50	18	12,146	0.15%
2018/11/06	37	286.51	36	286.11	278.00	1	11,990	0.01%
2018/11/05	47	290.00	50	289.34	299.00	-3	11,952	-0.03%
2018/11/02	52	287.83	47	286.48	287.00	5	11,943	0.04%
2018/11/01	4	268.63	5	267.10	270.00	-1	11,716	-0.01%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	74	221.34	83	221.15	223.50	-9	11,666	-0.08%
2018/10/29	48	210.71	84	209.95	220.50	-36	11,469	-0.31%
2018/10/26	60.1	208.27	56	206.34	200.50	4.1	11,380	0.04%
2018/10/25	25	217.92	28	218.32	214.50	-3	11,212	-0.03%
2018/10/24	58	242.82	53	243.11	238.00	5	11,080	0.05%
2018/10/23	23	249.37	23	248.85	245.50	0	10,927	0.00%
2018/10/22	53	249.47	52	251.08	257.00	1	10,839	0.01%
2018/10/19	103	249.56	27	249.74	246.50	76	10,748	0.71%	大買/
2018/10/18	33	268.94	52	270.60	265.00	-19	10,581	-0.18%
2018/10/17	106	266.95	162	265.25	269.50	-56	10,438	-0.54%	大買/大賣/
2018/10/16	55	269.24	55	268.47	258.50	0	10,298	0.00%
2018/10/15	44	259.26	43	259.90	262.50	1	10,177	0.01%
2018/10/12	58	256.94	57	257.47	260.00	1	10,046	0.01%
2018/10/11	124	247.40	128.1	246.93	246.50	-4.1	9,807	-0.04%	大買/大賣/
2018/10/09	86	260.24	107	257.83	267.00	-21	9,571	-0.22%	大賣/
2018/10/08	111	259.27	98	252.93	253.00	13	9,293	0.14%	大買/
2018/10/05	48	285.80	47	283.82	275.00	1	9,026	0.01%
2018/10/04	23.1	308.70	20	309.00	304.50	3.1	8,783	0.04%
2018/10/03	28	322.45	23	317.78	312.50	5	8,652	0.06%
2018/10/02	18	337.08	33	336.05	333.50	-15	8,538	-0.18%
2018/10/01	32	336.14	28	335.27	339.00	4	8,544	0.05%
2018/09/28	111	332.57	116	335.30	336.50	-5	8,532	-0.06%	大買/大賣/
2018/09/27	17	334.03	17	334.12	320.00	0	8,366	0.00%
2018/09/26	16	343.34	13	342.62	344.00	3	8,331	0.04%
2018/09/25	71.1	343.76	74	347.01	348.50	-3	8,202	-0.04%
2018/09/21	45	318.47	53	324.41	331.50	-8	7,889	-0.10%
2018/09/20	15	299.17	14	299.14	301.50	1	7,700	0.01%
2018/09/19	18	298.69	20	297.08	291.50	-2	7,583	-0.03%
2018/09/18	69	293.94	73	294.96	291.50	-4	7,552	-0.05%
2018/09/17	68	310.76	57.1	309.24	306.00	11	7,493	0.15%
2018/09/14	37	301.24	45	300.29	314.00	-8	7,337	-0.11%
2018/09/13	37.1	293.44	24	292.65	285.50	13.1	7,191	0.18%
2018/09/12	23	301.93	24	301.21	294.00	-1	7,042	-0.01%
2018/09/11	16	311.94	24	308.33	314.50	-8	6,854	-0.12%
2018/09/10	24	309.38	24	307.92	301.00	0	6,685	0.00%
2018/09/07	29	354.69	25	348.12	334.00	4	6,490	0.06%
2018/09/06	18	357.78	23	358.93	364.50	-5	6,290	-0.08%
2018/09/05	7	354.00	10	356.90	352.00	-3	6,239	-0.05%
2018/09/04	40	351.48	44	348.64	354.00	-4	6,213	-0.06%
2018/09/03	20	366.08	18	369.33	355.00	2	6,117	0.03%
2018/08/31	11	393.91	7	392.57	392.00	4	6,010	0.07%
2018/08/30	22	408.14	25	408.20	405.50	-3	5,953	-0.05%
2018/08/29	12	388.21	13	384.73	394.00	-1	5,874	-0.02%
2018/08/28	27	387.31	24	386.13	384.00	3	5,878	0.05%
2018/08/27	17	381.91	23	383.37	389.00	-6	5,845	-0.10%
2018/08/24	28	374.18	25	370.12	368.00	3	5,848	0.05%
2018/08/23	11	384.00	10	383.70	387.50	1	5,850	0.02%
2018/08/22	22	385.02	20	384.60	382.00	2	5,934	0.03%
2018/08/21	18	379.22	24	378.73	393.00	-6	5,884	-0.10%
2018/08/20	23	365.20	20	372.00	366.00	3	5,792	0.05%
2018/08/17	8	401.56	3	409.00	393.50	5	5,632	0.09%
2018/08/16	6	392.25	10	395.00	409.50	-4	5,620	-0.07%
2018/08/15	5	402.80	3	407.50	399.50	2	5,601	0.04%
2018/08/14	9	400.11	10	398.20	419.00	-1	5,582	-0.02%
2018/08/13	9	416.67	4.1	419.75	404.50	4.9	5,472	0.09%
2018/08/10	18	445.92	19	447.55	449.00	-1	5,458	-0.02%
2018/08/09	9	447.17	6	446.67	438.00	3	5,486	0.05%
2018/08/08	7	479.64	4	479.13	464.50	3	5,522	0.05%
2018/08/07	7	500.50	7	501.86	505.00	0	5,553	0.00%
2018/08/06	5	481.00	5	483.04	485.50	0	5,681	0.00%
2018/08/03	2	469.50	5	466.80	475.00	-3	5,806	-0.05%
2018/08/02	7	476.23	4.1	465.95	479.00	3	5,715	0.05%
2018/08/01	117.1	503.62	2	510.00	504.00	115.1	5,685	2.02%	大買/鉅額交易
2018/07/31	2	518.00	3	527.00	517.00	-1	5,673	-0.02%
2018/07/30	4	527.94	2	523.00	523.00	2	5,675	0.04%
2018/07/27	1	532.00	3	540.00	541.00	-2	5,696	-0.04%
2018/07/26	16.1	540.61	15	537.93	536.00	1.1	5,742	0.02%
2018/07/25	1	524.00	26	521.65	530.00	-25	5,681	-0.44%
2018/07/24	2	507.50	6	505.00	513.00	-4	5,654	-0.07%
2018/07/23	15	489.77	64	502.43	498.00	-49	5,649	-0.87%
2018/07/20	7	538.57	15	517.27	511.00	-8	5,609	-0.14%
2018/07/19	7	522.57	24	528.79	534.00	-17	5,531	-0.31%
2018/07/18	0	0.00	11	502.27	504.00	-11	5,504	-0.20%
2018/07/17	3	512.00	3	505.00	500.00	0	5,495	0.00%
2018/07/16	1	524.00	2	521.00	520.00	-1	5,490	-0.02%
2018/07/13	3	515.33	0	0.00	512.00	3	5,569	0.05%
2018/07/12	3	520.00	4	516.50	510.00	-1	5,587	-0.02%
2018/07/11	35	510.91	4	510.50	514.00	31	5,616	0.55%
2018/07/10	10	522.60	9	522.56	521.00	1	5,676	0.02%
2018/07/09	3.1	513.35	6	514.33	513.00	-2.9	5,778	-0.05%
2018/07/06	7	480.43	42	479.75	493.50	-35	5,705	-0.61%
2018/07/05	6	456.25	7	457.93	449.00	-1	5,618	-0.02%
2018/07/04	4	446.63	3	459.83	455.00	1	5,605	0.02%
2018/07/03	8	483.81	5	486.40	485.50	3	5,552	0.05%
2018/07/02	7	491.64	6	495.92	482.00	1	5,554	0.02%
2018/06/29	36	499.67	10	499.65	507.00	26	5,526	0.47%
2018/06/28	38	516.53	13	528.38	505.00	25	5,486	0.46%
2018/06/27	6	517.83	47	509.17	528.00	-41	5,472	-0.75%
2018/06/26	60	506.09	55	513.40	501.00	5	5,420	0.09%
2018/06/25	1	490.50	18	487.92	490.50	-17	5,367	-0.32%
2018/06/22	7	494.07	2	497.75	492.00	5	5,387	0.09%
2018/06/21	1.1	513.55	3	501.67	514.00	-1.9	5,355	-0.04%
2018/06/20	13	491.27	10	492.75	491.50	3	5,376	0.06%
2018/06/19	6	508.33	3	512.33	505.00	3	5,417	0.06%
2018/06/15	3	523.33	3	528.67	519.00	0	5,434	0.00%
2018/06/14	9	522.44	9	520.11	529.00	0	5,431	0.00%
2018/06/13	24	528.38	16	521.25	516.00	8	5,460	0.15%
2018/06/12	4	550.25	5	560.40	546.00	-1	5,540	-0.02%
2018/06/11	5	549.40	10	551.22	551.00	-5	5,489	-0.09%
2018/06/08	9	541.56	7	542.14	542.00	2	5,448	0.04%
2018/06/07	10.1	564.50	6	569.67	554.00	4.1	5,420	0.08%
2018/06/06	5	568.00	4	570.00	567.00	1	5,440	0.02%
2018/06/05	21	554.57	18	557.67	560.00	3	5,434	0.06%
2018/06/04	5	568.20	2	567.00	564.00	3	5,369	0.06%
2018/06/01	77	575.45	29	581.90	571.00	48	5,380	0.89%
2018/05/31	45	619.36	40	627.48	593.00	5	5,309	0.09%
2018/05/30	33	601.41	45	598.78	621.00	-12	5,183	-0.23%
2018/05/29	10	587.10	47	583.96	584.00	-37	5,073	-0.73%
2018/05/28	3	582.00	8	580.63	575.00	-5	5,012	-0.10%
2018/05/25	13	558.69	13	559.31	568.00	0	4,972	0.00%
2018/05/24	5	537.00	12	540.00	544.00	-7	4,904	-0.14%
2018/05/23	17	542.24	9	549.11	538.00	8	4,852	0.16%
2018/05/22	10	544.59	7	559.57	542.00	3	4,766	0.06%
2018/05/21	10	564.10	5	559.80	561.00	5	4,740	0.11%
2018/05/18	19	556.00	31	564.71	561.00	-12	4,711	-0.25%
2018/05/17	119	574.17	68	588.46	560.00	51	4,688	1.09%	大買/
2018/05/16	79	600.27	48.1	606.97	580.00	31	4,606	0.67%
2018/05/15	47	582.28	33	585.82	580.00	14	4,474	0.31%
2018/05/14	12	560.50	81.1	567.50	583.00	-69.1	4,405	-1.57%
2018/05/11	22.1	526.38	48	528.29	530.00	-25.9	4,252	-0.61%
2018/05/10	2	498.00	4	500.75	500.00	-2	4,107	-0.05%
2018/05/09	80	508.09	32	514.97	500.00	48	4,106	1.17%
2018/05/08	42	497.62	43.1	501.60	497.00	-1.1	4,061	-0.03%
2018/05/07	13	475.54	34	481.41	490.50	-21	4,035	-0.52%
2018/05/04	37	479.14	3	491.33	474.00	34	4,039	0.84%
2018/05/03	28	498.77	5	505.30	491.00	23	4,058	0.57%
2018/05/02	1	489.00	3	489.17	492.50	-2	4,034	-0.05%
2018/04/30	12	479.17	11	486.50	483.00	1	4,050	0.02%
2018/04/27	1	486.00	35	486.14	488.00	-34	4,112	-0.83%
2018/04/26	30	477.50	37	487.84	477.50	-7	4,229	-0.17%
2018/04/25	5	476.00	41	473.15	475.50	-36	4,248	-0.85%
2018/04/24	8	491.63	3	486.00	475.00	5	4,281	0.12%
2018/04/23	1	515.00	1	520.00	508.00	0	4,248	0.00%
2018/04/20	5	509.20	3	514.67	508.00	2	4,268	0.05%
2018/04/19	18.1	531.37	11	538.36	523.00	7.1	4,248	0.17%
2018/04/18	20	511.20	4	511.50	520.00	16	4,163	0.38%
2018/04/17	4	514.25	4	508.00	505.00	0	4,186	0.00%
2018/04/16	120	512.80	17	510.41	519.00	103	4,225	2.44%	大買/鉅額交易
2018/04/13	16	493.34	24	495.42	493.00	-8	4,196	-0.19%
2018/04/12	3	465.33	8	470.56	475.00	-5	4,055	-0.12%
2018/04/11	2	466.50	3	468.50	465.00	-1	4,120	-0.02%
2018/04/10	4	467.50	4	467.75	458.50	0	4,164	0.00%
2018/04/09	4	465.13	2	468.50	472.00	2	4,251	0.05%
2018/04/03	14	457.89	53	455.14	464.00	-39	4,209	-0.93%
2018/04/02	25	447.90	4	443.63	449.50	21	4,213	0.50%
2018/03/31	22	458.59	0	0.00	455.00	22	4,237	0.52%
2018/03/30	8	469.81	12	470.42	470.00	-4	4,282	-0.09%
2018/03/29	11	466.45	10	468.30	463.50	1	4,333	0.02%
2018/03/28	8	464.19	3	463.33	464.00	5	4,310	0.12%
2018/03/27	15	470.77	22	466.82	472.00	-7	4,289	-0.16%
2018/03/26	5	446.50	3	445.67	452.00	2	4,301	0.05%
2018/03/23	39	451.63	24.1	455.01	443.50	14.9	4,316	0.35%
2018/03/22	38	471.82	43	476.33	469.00	-5	4,303	-0.12%
2018/03/21	25	459.86	9	462.00	459.50	16	4,226	0.38%
2018/03/20	7	458.07	51	451.68	458.00	-44	4,227	-1.04%
2018/03/19	15	466.20	13	471.00	449.50	2	4,232	0.05%
2018/03/16	35	458.69	49	459.47	460.00	-14	4,192	-0.33%
2018/03/15	1	440.00	0	0.00	443.00	1	4,104	0.02%
2018/03/14	4	440.38	2	439.50	441.50	2	4,184	0.05%
2018/03/13	2	444.00	1	447.00	443.00	1	4,320	0.02%
2018/03/12	5.1	438.22	29	445.64	440.00	-23.9	4,373	-0.55%
2018/03/09	9	429.78	1	433.00	426.50	8	4,372	0.18%
2018/03/08	3	426.17	2	428.25	425.50	1	4,415	0.02%
2018/03/07	5	421.30	28	426.80	422.50	-23	4,473	-0.51%
2018/03/06	2	413.75	14	412.00	417.00	-12	4,507	-0.27%
2018/03/05	1	404.50	12	406.50	402.00	-11	4,602	-0.24%
2018/03/02	31	410.02	9	413.50	409.00	22	4,618	0.48%
2018/03/01	31	419.53	20	422.23	421.50	11	4,643	0.24%
2018/02/27	4	419.75	3	425.00	426.00	1	4,686	0.02%
2018/02/26	2	423.25	1	419.00	419.00	1	4,705	0.02%
2018/02/23	3	428.50	4	424.25	420.00	-1	4,754	-0.02%
2018/02/22	0	0.00	1	416.00	424.00	-1	4,884	-0.02%
2018/02/21	7	422.79	12	423.42	421.00	-5	5,035	-0.10%
2018/02/12	4	403.75	14	404.75	405.50	-10	5,021	-0.20%
2018/02/09	19	391.71	47	396.73	402.00	-28	5,047	-0.55%
2018/02/08	11	421.68	6	427.92	415.00	5	5,024	0.10%
2018/02/07	2	425.25	35	424.60	433.00	-33	5,016	-0.66%
2018/02/06	51	406.95	21	419.14	394.00	30	5,086	0.59%
2018/02/05	4	430.88	1	428.00	437.00	3	5,229	0.06%
2018/02/02	14	446.39	24	444.02	445.00	-10	5,378	-0.19%
2018/02/01	19	450.89	15	449.17	451.00	4	5,463	0.07%
2018/01/31	2	430.00	3	437.83	446.00	-1	5,546	-0.02%
2018/01/30	0	0.00	23	441.17	440.50	-23	5,568	-0.41%
2018/01/29	14	443.29	8	445.25	438.50	6	5,573	0.11%
2018/01/26	12	445.13	0	0.00	438.00	12	5,604	0.21%
2018/01/25	11	462.59	3	456.83	452.50	8	5,576	0.14%
2018/01/24	2	467.75	15	468.83	468.50	-13	5,552	-0.23%
2018/01/23	6	471.58	6	476.08	467.50	0	5,557	0.00%
2018/01/22	2	480.50	10	468.05	479.00	-8	5,541	-0.14%
2018/01/19	2	439.25	2	446.25	442.00	0	5,490	0.00%
2018/01/18	11	443.09	18	442.22	439.00	-7	5,512	-0.13%
2018/01/17	14	427.21	15.1	429.51	427.50	-1.1	5,514	-0.02%
2018/01/16	8	436.19	7	436.71	433.00	1	5,546	0.02%
2018/01/15	5	429.90	5	430.40	432.00	0	5,556	0.00%
2018/01/12	16	428.47	1	431.00	433.00	15	5,644	0.27%
2018/01/11	1	425.00	17	430.76	431.50	-16	5,738	-0.28%
2018/01/10	30	428.88	13	432.73	417.00	17	5,738	0.30%
2018/01/09	16	442.91	17	444.32	445.50	-1	5,716	-0.02%
2018/01/05	15	439.23	15	440.93	433.50	0	5,733	0.00%
2018/01/04	19	432.18	19	431.21	430.00	0	5,747	0.00%
2018/01/03	14	427.75	34	425.78	429.00	-20	5,736	-0.35%

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

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

新光-新竹券商分點個股進出
新光-新竹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-新竹 券商分點個股進出 新光-新竹 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-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析