環球晶 (6488)-凱基-板橋券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
527
漲跌
▼2
漲幅
-0.38%
成交量
2,207張
產業
上櫃半導體類股
1298人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－凱基-板橋券商分點個股進出

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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/07	1	527.00	0	0.00	527.00	1	2,318	0.04%
2024/05/03	0	0.00	0.1	523.00	520.00	-0.1	2,218	0.00%
2024/05/02	0.1	515.00	0.1	518.00	514.00	0	2,206	0.00%
2024/04/30	0.1	524.94	0	0.00	522.00	0.1	2,189	0.00%
2024/04/29	0	0.00	0.1	518.00	518.00	-0.1	2,193	0.00%
2024/04/26	0.2	514.88	7.1	514.01	511.00	-6.9	2,197	-0.32%
2024/04/25	7.2	508.48	0	0.00	507.00	7.2	2,201	0.33%
2024/04/24	0	0.00	0.1	519.14	525.00	-0.1	2,208	0.00%
2024/04/23	0.1	506.02	0.2	506.00	504.00	-0.1	2,218	0.00%
2024/04/22	0.1	509.29	0.1	506.00	503.00	0	2,215	0.00%
2024/04/19	1.3	534.81	1.1	530.00	520.00	0.2	2,190	0.01%
2024/04/18	0.1	549.00	0	0.00	547.00	0.1	2,135	0.00%
2024/04/16	1	540.00	1	536.00	535.00	0	2,109	0.00%
2024/04/15	0	0.00	1	544.00	545.00	-1	2,076	-0.05%
2024/04/12	3	549.33	1	551.00	545.00	2	2,053	0.10%
2024/04/11	1	551.00	0	0.00	545.00	1	2,023	0.05%
2024/04/10	2.1	556.43	0	0.00	553.00	2.1	2,012	0.10%
2024/04/09	0.1	553.00	0	0.00	551.00	0.1	2,031	0.00%
2024/04/08	0	0.00	1.1	549.09	551.00	-1.1	2,025	-0.05%
2024/04/03	0.1	557.00	0.1	558.00	555.00	0	2,018	0.00%
2024/04/01	0.1	565.00	0	0.00	563.00	0.1	2,051	0.00%
2024/03/29	0	0.00	0.1	560.85	580.00	-0.1	2,023	0.00%
2024/03/28	1	551.00	1	554.00	555.00	0	1,949	0.00%
2024/03/27	3.1	548.41	1	541.00	548.00	2.1	1,912	0.11%
2024/03/26	1.1	570.46	1	568.00	565.00	0.1	1,809	0.01%
2024/03/25	1.1	582.35	0	587.00	582.00	1.1	1,778	0.06%
2024/03/22	1	603.00	1	592.00	592.00	0	1,772	0.00%
2024/03/21	1	608.00	0.1	606.00	607.00	0.9	1,757	0.05%
2024/03/20	0	594.00	2.3	602.64	594.00	-2.3	1,768	-0.13%
2024/03/19	1.1	594.00	2	585.60	593.00	-0.9	1,744	-0.05%
2024/03/18	0	0.00	1.3	578.54	576.00	-1.3	1,727	-0.08%
2024/03/15	3.2	578.16	0	580.00	576.00	3.2	1,790	0.18%
2024/03/14	1.1	592.91	1	592.00	592.00	0.1	1,753	0.01%
2024/03/13	0	604.00	0.2	609.00	609.00	-0.2	1,739	-0.01%
2024/03/12	0.2	609.00	1	609.00	612.00	-0.8	1,717	-0.05%
2024/03/11	1	606.00	1	608.00	608.00	0	1,713	0.00%
2024/03/08	1	606.97	0	0.00	606.00	1	1,720	0.06%
2024/03/07	1	596.03	6	595.50	596.00	-5	1,631	-0.30%
2024/03/06	0	0.00	2	573.00	576.00	-2	1,599	-0.13%
2024/03/05	1	572.00	0.1	576.00	575.00	0.9	1,628	0.06%
2024/03/01	0	0.00	1	558.00	560.00	-1	1,729	-0.06%
2024/02/29	2	557.00	1	557.00	558.00	1	1,719	0.06%
2024/02/27	1.1	559.91	2	561.00	555.00	-0.9	1,691	-0.05%
2024/02/26	0	0.00	5	572.00	575.00	-5	1,691	-0.30%
2024/02/23	5	573.00	0	0.00	568.00	5	1,688	0.30%
2024/02/22	1	573.00	0	0.00	575.00	1	1,685	0.06%
2024/02/21	1.2	564.25	0	0.00	562.00	1.2	1,683	0.07%
2024/02/20	0.2	558.00	0.1	561.00	560.00	0.1	1,680	0.01%
2024/02/19	0	0.00	1.1	556.55	560.00	-1.1	1,688	-0.07%
2024/02/02	1	579.00	0	0.00	579.00	1	1,653	0.06%
2024/02/01	3	579.00	0	0.00	577.00	3	1,665	0.18%
2024/01/31	0	0.00	0	582.00	579.00	0	1,705	0.00%
2024/01/29	0.1	590.00	0	0.00	588.00	0.1	1,764	0.01%
2024/01/25	0	596.00	0	0.00	594.00	0	1,813	0.00%
2024/01/24	0.2	595.67	0.3	596.00	592.00	-0.2	1,843	-0.01%
2024/01/23	0.3	589.67	0.2	595.00	597.00	0.1	1,844	0.01%
2024/01/22	1.2	591.42	0.2	590.76	589.00	1	1,831	0.06%
2024/01/19	2.1	577.12	0	0.00	582.00	2.1	1,830	0.11%
2024/01/17	1	582.00	0	0.00	577.00	1	1,797	0.06%
2024/01/16	0	0.00	1	592.00	591.00	-1	1,767	-0.06%
2024/01/12	0.1	598.00	0	0.00	598.00	0.1	1,745	0.00%
2024/01/11	1.1	594.24	0.2	598.62	601.00	0.8	1,737	0.05%
2024/01/10	0.1	586.00	2.2	584.73	588.00	-2.1	1,727	-0.12%
2024/01/09	0	0.00	0.2	589.23	589.00	-0.2	1,729	-0.01%
2024/01/05	0	0.00	0.1	590.00	584.00	-0.1	1,726	0.00%
2024/01/04	0	578.50	0	0.00	579.00	0	1,719	0.00%
2024/01/03	0.1	572.00	0	0.00	573.00	0.1	1,725	0.00%
2024/01/02	0.2	580.67	0	0.00	580.00	0.2	1,688	0.01%
2023/12/29	1	587.00	0	0.00	587.00	1	1,674	0.06%
2023/12/27	0	609.00	0	600.00	598.00	0	1,629	0.00%
2023/12/25	0.1	608.00	0	0.00	608.00	0.1	1,600	0.01%
2023/12/22	0	608.00	0	0.00	612.00	0	1,587	0.00%
2023/12/21	1	614.00	1	613.00	614.00	0	1,576	0.00%
2023/12/20	0	0.00	0	616.00	613.00	0	1,570	0.00%
2023/12/19	0	614.00	1	613.01	615.00	-1	1,553	-0.06%
2023/12/18	1	629.00	0	0.00	626.00	1	1,534	0.07%
2023/12/15	0	625.25	5	633.40	628.00	-5	1,520	-0.33%
2023/12/14	1	611.00	0.4	611.00	613.00	0.6	1,461	0.04%
2023/12/13	0	612.09	0	0.00	610.00	0	1,447	0.00%
2023/12/12	0	602.00	5	615.03	622.00	-5	1,439	-0.35%
2023/12/11	0	0.00	0.1	584.00	589.00	-0.1	1,389	-0.01%
2023/12/08	0	588.00	4	588.00	579.00	-4	1,389	-0.29%
2023/12/07	7.3	579.33	0.1	578.00	575.00	7.2	1,380	0.52%
2023/12/06	1.1	593.86	0	0.00	587.00	1.1	1,365	0.08%
2023/12/05	0	593.00	3.2	590.25	594.00	-3.2	1,361	-0.23%
2023/12/04	0.1	589.02	14	593.00	589.00	-13.9	1,333	-1.04%
2023/12/01	2.1	578.03	1	576.00	582.00	1.1	1,308	0.08%
2023/11/30	13	586.68	1.3	584.92	584.00	11.7	1,291	0.91%
2023/11/29	1.3	578.20	1.7	589.56	584.00	-0.5	1,259	-0.04%
2023/11/28	1.2	572.36	4.7	575.22	580.00	-3.5	1,217	-0.29%
2023/11/27	0	0.00	1	539.00	537.00	-1	1,148	-0.09%
2023/11/24	1.1	532.10	1.1	535.10	535.00	0	1,140	0.00%
2023/11/22	0.2	527.06	0	528.00	525.00	0.2	1,130	0.01%
2023/11/21	0	530.00	1	530.00	532.00	-1	1,120	-0.09%
2023/11/20	0.1	525.76	1	531.97	526.00	-0.9	1,126	-0.08%
2023/11/15	0	0.00	1.1	530.00	532.00	-1.1	1,113	-0.09%
2023/11/14	0.1	521.00	0.3	520.00	522.00	-0.2	1,082	-0.02%
2023/11/13	0.1	520.55	2.1	521.57	522.00	-2	1,087	-0.18%
2023/11/10	0.1	514.00	0	0.00	515.00	0.1	1,084	0.01%
2023/11/09	0.1	508.00	2	510.00	514.00	-1.9	1,090	-0.18%
2023/11/08	0.4	513.50	0	0.00	512.00	0.4	1,091	0.04%
2023/11/07	0.1	516.00	0.4	518.00	521.00	-0.3	1,048	-0.03%
2023/11/06	1.1	521.76	1	519.97	520.00	0	1,042	0.00%
2023/11/03	3.2	508.03	0	508.00	510.00	3.2	1,007	0.32%
2023/11/02	3	500.67	1	503.00	506.00	2	1,005	0.20%
2023/11/01	1	498.99	1.1	488.58	499.50	-0.1	989	-0.01%
2023/10/31	0.1	479.39	1.2	476.52	474.50	-1.1	959	-0.11%
2023/10/30	0	481.50	1	477.00	481.50	-1	998	-0.10%
2023/10/26	0.2	465.50	0	466.00	462.50	0.2	1,009	0.02%
2023/10/24	5	473.00	0	0.00	474.50	5	1,024	0.49%
2023/10/23	1	474.50	1	478.00	472.00	0	1,044	0.00%
2023/10/20	1	480.00	0	0.00	480.00	1	1,069	0.09%
2023/10/18	1	478.50	0	0.00	477.00	1	1,097	0.09%
2023/10/17	0	0.00	1	483.00	478.00	-1	1,099	-0.09%
2023/10/13	0	0.00	2	480.00	481.00	-2	1,171	-0.17%
2023/10/12	0	481.00	1.1	480.64	481.00	-1.1	1,194	-0.09%
2023/10/11	0	470.00	1.2	473.33	471.50	-1.2	1,224	-0.10%
2023/10/05	0.1	459.50	0	0.00	461.00	0.1	1,284	0.01%
2023/10/04	2	454.50	0	0.00	453.50	2	1,285	0.16%
2023/10/03	1	461.50	0.2	464.00	462.00	0.8	1,280	0.07%
2023/10/02	0.1	462.00	0	0.00	463.00	0.1	1,292	0.01%
2023/09/28	0.2	458.70	0	0.00	453.50	0.2	1,294	0.02%
2023/09/27	0	465.50	0	0.00	462.00	0	1,285	0.00%
2023/09/26	1	469.15	0	0.00	466.50	1	1,287	0.08%
2023/09/21	0	0.00	1	473.49	468.50	-1	1,285	-0.08%
2023/09/20	0.2	477.85	2	479.00	472.50	-1.8	1,285	-0.14%
2023/09/19	0	0.00	1	482.50	480.50	-1	1,285	-0.08%
2023/09/18	0	0.00	0.1	478.00	483.00	-0.1	1,295	-0.01%
2023/09/15	1	479.01	1.1	484.41	483.00	-0.1	1,319	-0.01%
2023/09/14	1	470.53	2.1	476.10	478.50	-1.1	1,303	-0.08%
2023/09/12	3	466.00	0	0.00	465.50	3	1,286	0.23%
2023/09/08	0	0.00	1	459.50	459.00	-1	1,289	-0.08%
2023/09/05	1	475.51	0	0.00	475.50	1	1,307	0.08%
2023/09/04	1	469.50	0	0.00	474.00	1	1,318	0.08%
2023/08/30	0.1	465.00	0	0.00	463.50	0.1	1,321	0.00%
2023/08/29	2	460.75	0	0.00	461.50	2	1,329	0.15%
2023/08/28	0.1	466.50	0.1	466.40	465.00	-0.1	1,323	-0.01%
2023/08/24	0	0.00	0.1	462.50	461.00	-0.1	1,337	-0.01%
2023/08/22	1	449.50	0	0.00	447.50	1	1,385	0.07%
2023/08/21	0.3	450.21	0.1	449.50	447.00	0.2	1,398	0.02%
2023/08/18	0	0.00	0.5	457.00	456.00	-0.5	1,396	-0.04%
2023/08/17	0	0.00	2	456.00	457.50	-2	1,405	-0.14%
2023/08/16	3	451.83	0	0.00	451.00	3	1,404	0.21%
2023/08/15	0	463.00	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0.4	464.88	0	0.00	463.50	0.4	1,414	0.03%
2023/08/11	0.1	474.03	0	0.00	472.50	0.1	1,414	0.01%
2023/08/10	1.3	472.08	0	0.00	472.00	1.3	1,428	0.09%
2023/08/08	2.4	485.21	0.1	483.50	481.00	2.3	1,423	0.16%
2023/08/07	0.1	497.02	0.1	496.50	495.00	0	1,406	0.00%
2023/08/04	1.1	499.36	0	0.00	501.00	1.1	1,408	0.08%
2023/08/02	0.2	504.95	0.4	507.17	499.00	-0.1	1,403	-0.01%
2023/08/01	0.6	517.08	0	0.00	512.00	0.6	1,369	0.04%
2023/07/31	0.3	514.61	4	518.00	514.00	-3.7	1,359	-0.27%
2023/07/28	4	516.50	0	0.00	519.00	4	1,357	0.29%
2023/07/27	1	511.00	0	0.00	512.00	1	1,391	0.07%
2023/07/21	0	0.00	6	510.00	511.00	-6	1,369	-0.44%
2023/07/20	0	0.00	3	521.00	520.00	-3	1,369	-0.22%
2023/07/19	4.5	522.44	2	538.00	517.00	2.5	1,359	0.18%
2023/07/18	1	525.00	2	529.50	542.00	-1	1,334	-0.07%
2023/07/17	10	529.30	0	0.00	530.00	10	1,298	0.77%
2023/07/14	1	531.98	0	531.00	532.00	1	1,315	0.07%
2023/07/13	2	517.00	0	0.00	514.00	2	1,286	0.16%
2023/07/12	0.1	516.00	0	516.00	515.00	0	1,264	0.00%
2023/07/07	0	0.00	0.1	491.50	491.00	-0.1	1,255	-0.01%
2023/06/30	0.2	498.00	0	0.00	497.00	0.2	1,292	0.02%
2023/06/26	0	495.00	0.2	494.00	491.50	-0.1	1,335	-0.01%
2023/06/21	0	497.00	1	504.96	493.50	-1	1,335	-0.07%
2023/06/16	0.2	514.00	1	516.00	513.00	-0.9	1,372	-0.06%
2023/06/15	0.1	516.00	0.3	516.00	516.00	-0.2	1,368	-0.01%
2023/06/14	1	512.00	1	515.00	512.00	0	1,409	0.00%
2023/06/13	1	518.00	1.1	517.00	518.00	-0.1	1,462	0.00%
2023/06/12	1	513.94	0	0.00	509.00	1	1,466	0.07%
2023/06/09	1	511.00	0	0.00	511.00	1	1,481	0.07%
2023/06/08	0	0.00	1	510.00	507.00	-1	1,496	-0.07%
2023/06/07	0.1	509.12	0	0.00	514.00	0.1	1,504	0.01%
2023/06/06	0.1	511.00	0	0.00	511.00	0.1	1,506	0.00%
2023/06/05	0.1	512.00	0	0.00	513.00	0.1	1,515	0.01%
2023/06/02	0.1	504.17	1	506.00	505.00	-0.9	1,531	-0.06%
2023/06/01	0.3	503.91	0	0.00	504.00	0.3	1,540	0.02%
2023/05/31	6.1	504.22	0	0.00	504.00	6.1	1,563	0.39%
2023/05/29	1.1	509.92	0	0.00	507.00	1.1	1,584	0.07%
2023/05/26	0.2	499.02	0	0.00	499.00	0.2	1,568	0.01%
2023/05/25	10.1	490.00	0	0.00	491.50	10.1	1,559	0.65%
2023/05/24	0	488.00	0	0.00	492.00	0	1,566	0.00%
2023/05/23	0.1	490.74	4	489.00	491.00	-3.9	1,569	-0.25%
2023/05/19	0.1	484.00	0	0.00	484.50	0.1	1,568	0.00%
2023/05/18	1	483.99	10.1	485.00	484.50	-9.1	1,564	-0.58%
2023/05/17	11.1	477.82	0	0.00	476.50	11.1	1,561	0.71%
2023/05/16	0	473.50	0	0.00	475.50	0	1,568	0.00%
2023/05/15	0	0.00	3	466.50	465.00	-3	1,582	-0.19%
2023/05/12	6	464.08	0	465.00	464.00	6	1,595	0.37%
2023/05/11	0.1	470.00	1	468.00	466.50	-1	1,594	-0.06%
2023/05/10	0.1	472.17	0	0.00	471.00	0.1	1,612	0.01%
2023/05/09	1.1	479.33	0	0.00	477.00	1.1	1,620	0.07%
2023/05/05	0	477.00	0	0.00	479.00	0	1,667	0.00%
2023/05/04	0.1	475.25	0	0.00	475.00	0.1	1,707	0.01%
2023/05/03	0.2	475.35	0	0.00	472.50	0.2	1,713	0.01%
2023/05/02	2	491.00	2	485.00	491.00	0	1,702	0.00%
2023/04/28	1	484.00	0	0.00	481.00	1	1,778	0.06%
2023/04/27	1	482.50	0	0.00	482.00	1	1,788	0.06%
2023/04/26	1	475.00	1	470.50	476.50	0	1,821	0.00%
2023/04/25	1	485.00	1	475.50	478.50	0	1,846	0.00%
2023/04/24	0.1	480.00	0	0.00	477.00	0.1	1,855	0.01%
2023/04/21	0	0.00	0.2	485.00	477.00	-0.2	1,880	-0.01%
2023/04/20	0	0.00	1	480.00	482.00	-1	1,892	-0.05%
2023/04/19	1.1	483.90	0	0.00	481.00	1.1	1,930	0.05%
2023/04/18	0.1	499.00	0	0.00	497.50	0.1	1,898	0.01%
2023/04/17	0.1	509.05	0	510.00	507.00	0.1	1,900	0.01%
2023/04/12	0	0.00	1	516.12	518.00	-1	1,901	-0.05%
2023/04/11	0	0.00	1	521.00	522.00	-1	1,904	-0.05%
2023/04/10	5.1	518.06	4	524.00	519.00	1.1	1,914	0.06%
2023/03/31	4.2	518.24	4	524.00	518.00	0.2	1,918	0.01%
2023/03/29	0	510.00	0.1	512.00	511.00	-0.1	1,915	0.00%
2023/03/28	1	516.07	4	515.50	517.00	-3	1,917	-0.16%
2023/03/27	0	523.00	0.2	527.00	528.00	-0.2	1,907	-0.01%
2023/03/24	0	525.00	0.1	525.00	525.00	-0.1	1,921	0.00%
2023/03/23	2.1	521.10	2.1	524.48	526.00	0	1,916	0.00%
2023/03/22	2.1	523.22	2	520.00	523.00	0.1	1,904	0.01%
2023/03/21	1	508.00	0	0.00	509.00	1	1,883	0.05%
2023/03/17	0	0.00	1	503.00	502.00	-1	1,896	-0.05%
2023/03/16	1.2	501.17	2	501.05	505.00	-0.8	1,864	-0.04%
2023/03/15	2	492.00	0.1	490.50	487.50	1.9	1,844	0.10%
2023/03/14	0.1	494.00	1	491.00	488.50	-0.9	1,835	-0.05%
2023/03/13	0.4	498.98	0.1	495.00	497.00	0.3	1,835	0.02%
2023/03/10	0.1	505.00	0	0.00	504.00	0.1	1,829	0.01%
2023/03/09	0	0.00	3	516.33	514.00	-3	1,864	-0.16%
2023/03/07	2	519.00	3	515.00	515.00	-1	1,900	-0.05%
2023/03/06	1	510.00	1	510.00	510.00	0	1,897	0.00%
2023/03/03	0.2	507.00	0.1	510.00	504.00	0.1	1,917	0.01%
2023/03/02	0.1	511.00	3	510.00	508.00	-2.9	1,953	-0.15%
2023/03/01	2	511.00	0	0.00	512.00	2	1,982	0.10%
2023/02/24	10.1	514.04	0	519.00	512.00	10.1	1,982	0.51%
2023/02/23	1.1	518.55	0	0.00	525.00	1.1	1,983	0.06%
2023/02/22	10	508.50	0	515.00	511.00	10	2,040	0.49%
2023/02/17	0	0.00	1	516.00	517.00	-1	2,283	-0.04%
2023/02/16	1	520.00	0	0.00	519.00	1	2,347	0.04%
2023/02/15	0	0.00	1.2	520.33	513.00	-1.2	2,482	-0.05%
2023/02/14	0.1	524.00	0	0.00	524.00	0.1	2,580	0.00%
2023/02/13	3	519.00	0	0.00	523.00	3	2,613	0.11%
2023/02/10	1	535.00	1	530.00	531.00	0	2,653	0.00%
2023/02/09	1	542.00	1.4	540.29	543.00	-0.4	2,682	-0.02%
2023/02/08	0	538.00	1	539.00	540.00	-1	2,716	-0.04%
2023/02/07	1	531.00	0	0.00	526.00	1	2,755	0.04%
2023/02/06	1.1	525.72	0	0.00	524.00	1.1	2,853	0.04%
2023/02/03	0	0.00	0.1	540.60	542.00	-0.1	2,857	0.00%
2023/02/02	1	543.00	11	543.00	547.00	-10	2,880	-0.35%
2023/02/01	0	0.00	11.1	525.19	527.00	-11.1	2,873	-0.38%
2023/01/31	0.1	519.00	1.2	522.83	523.00	-1.1	2,892	-0.04%
2023/01/30	1	508.00	1.3	523.46	530.00	-0.3	2,883	-0.01%
2023/01/17	0	0.00	1	490.50	493.00	-1	2,823	-0.04%
2023/01/13	0	0.00	1.1	485.59	486.00	-1.1	2,810	-0.04%
2023/01/12	0	0.00	0.5	476.10	481.00	-0.5	2,796	-0.02%
2023/01/09	0	466.00	1	462.00	468.00	-1	2,799	-0.04%
2023/01/06	0.1	440.50	0	0.00	445.00	0.1	2,772	0.00%
2023/01/05	2	440.50	0	0.00	436.00	2	2,791	0.07%
2023/01/04	1	440.50	0	442.50	443.00	1	2,809	0.03%
2023/01/03	0.1	435.00	0	0.00	438.00	0.1	2,842	0.00%
2022/12/30	1	427.50	0	0.00	427.50	1	2,854	0.04%
2022/12/29	0.1	424.00	0	0.00	430.50	0.1	2,868	0.00%
2022/12/27	0	0.00	0.1	440.50	440.00	-0.1	2,910	0.00%
2022/12/23	0.1	435.00	0	0.00	435.50	0.1	2,979	0.00%
2022/12/20	0	0.00	1	448.50	443.50	-1	3,051	-0.03%
2022/12/16	1.1	455.77	1	459.50	455.50	0.1	3,084	0.00%
2022/12/15	0	0.00	0	469.00	471.50	0	3,080	0.00%
2022/12/14	0.3	467.20	2	468.00	470.50	-1.8	3,097	-0.06%
2022/12/09	0	0.00	1	470.00	463.00	-1	3,108	-0.03%
2022/12/08	1	464.00	4	460.00	464.00	-3	3,111	-0.10%
2022/12/07	1.1	470.29	0	469.00	462.00	1	3,132	0.03%
2022/12/06	0.2	483.50	0.1	478.00	476.50	0.2	3,112	0.00%
2022/12/05	1.3	493.73	0	0.00	485.50	1.3	3,110	0.04%
2022/12/02	0.1	487.00	2.5	487.84	489.00	-2.4	3,109	-0.08%
2022/12/01	1	483.00	0	0.00	486.00	1	3,123	0.03%
2022/11/30	0.1	469.00	0.1	473.00	470.00	0	3,087	0.00%
2022/11/29	1	466.50	2	462.00	465.00	-1	3,087	-0.03%
2022/11/28	0.1	471.50	0	0.00	472.00	0.1	3,071	0.00%
2022/11/25	0.1	485.50	0.2	484.05	480.00	-0.2	3,082	-0.01%
2022/11/24	1.1	480.91	1.2	483.75	484.50	-0.1	3,066	0.00%
2022/11/23	1.1	471.36	2	468.00	466.00	-0.9	3,034	-0.03%
2022/11/22	1.1	471.37	1	471.50	476.50	0.1	3,032	0.00%
2022/11/21	0	0.00	2.1	479.86	475.00	-2.1	3,019	-0.07%
2022/11/18	2.2	482.04	1	476.00	476.00	1.2	3,014	0.04%
2022/11/17	3.1	486.47	0.2	485.00	486.00	2.9	2,952	0.10%
2022/11/16	2.2	492.62	1.1	496.45	495.00	1.1	2,918	0.04%
2022/11/15	2.2	481.41	4	482.50	499.00	-1.8	2,841	-0.06%
2022/11/14	0	464.00	0	459.39	463.50	0	2,743	0.00%
2022/11/11	2.5	448.86	3.4	454.09	460.00	-0.9	2,687	-0.03%
2022/11/10	6	413.17	10	418.85	424.00	-4	2,573	-0.16%
2022/11/09	8.1	400.86	3	399.17	402.00	5.1	2,506	0.20%
2022/11/08	4	396.88	5	396.10	391.00	-1	2,482	-0.04%
2022/11/07	4	382.38	2	377.50	382.50	2	2,425	0.08%
2022/11/04	2	376.00	4	375.13	379.50	-2	2,415	-0.08%
2022/11/03	3	370.50	1	370.00	372.00	2	2,390	0.08%
2022/11/02	7	368.28	3	364.33	362.50	4	2,358	0.17%
2022/11/01	0	0.00	1	361.00	359.50	-1	2,257	-0.04%
2022/10/31	0	0.00	1	352.60	358.50	-1	2,272	-0.05%
2022/10/28	1	345.00	0	0.00	350.00	1	2,254	0.04%
2022/10/27	1	353.00	1	351.00	354.00	0	2,250	0.00%
2022/10/25	1	336.50	1	336.50	335.50	0	2,242	0.00%
2022/10/24	2	348.98	1	340.50	340.50	1	2,264	0.04%
2022/10/21	6	341.25	8	340.25	339.00	-2	2,266	-0.09%
2022/10/20	0	337.75	0	0.00	341.00	0	2,280	0.00%
2022/10/19	0.1	344.70	0	0.00	342.50	0.1	2,289	0.00%
2022/10/18	5	349.10	5	346.50	350.00	0	2,305	0.00%
2022/10/17	1	339.50	2	339.25	351.50	-1	2,354	-0.04%
2022/10/14	1	347.50	1	347.00	353.00	0	2,372	0.00%
2022/10/13	2.1	338.63	0	0.00	333.50	2.1	2,417	0.08%
2022/10/12	2	345.00	2	342.75	344.00	0	2,419	0.00%
2022/10/07	1	381.83	0	0.00	374.00	1	2,419	0.04%
2022/10/06	2	386.00	0	0.00	388.50	2	2,431	0.08%
2022/10/05	0	0.00	1	381.00	384.50	-1	2,444	-0.04%
2022/10/04	0.1	376.50	0	374.50	376.50	0	2,452	0.00%
2022/10/03	0	0.00	1	358.50	359.00	-1	2,449	-0.04%
2022/09/30	1	362.00	0	0.00	366.50	1	2,450	0.04%
2022/09/27	4	373.50	1	375.00	378.00	3	2,458	0.12%
2022/09/26	0.1	387.69	0	0.00	382.00	0.1	2,447	0.00%
2022/09/23	1.2	417.37	1	409.50	408.00	0.2	2,455	0.01%
2022/09/22	0	0.00	1	412.50	416.50	-1	2,497	-0.04%
2022/09/21	2.1	423.19	5	426.00	422.50	-2.9	2,562	-0.11%
2022/09/20	0.1	434.00	0	0.00	434.00	0.1	2,603	0.00%
2022/09/19	1	436.00	1	431.00	431.50	0	2,630	0.00%
2022/09/16	1.2	439.65	1	442.00	432.00	0.2	2,637	0.01%
2022/09/14	1.1	445.15	0	0.00	455.00	1.1	2,663	0.04%
2022/09/12	0	0.00	0	470.00	468.50	0	2,681	0.00%
2022/09/08	3	453.17	3	456.00	458.00	0	2,706	0.00%
2022/09/07	0.2	442.64	0	0.00	440.00	0.2	2,715	0.01%
2022/09/06	0.3	452.50	0	0.00	452.00	0.3	2,699	0.01%
2022/09/05	0.2	453.04	0	0.00	453.00	0.2	2,704	0.01%
2022/09/02	0	0.00	2	469.50	466.00	-2	2,719	-0.07%
2022/09/01	2.1	468.38	0	475.00	471.50	2.1	2,727	0.08%
2022/08/30	0	480.67	0	0.00	482.00	0	2,744	0.00%
2022/08/29	1.2	474.75	1	466.50	471.00	0.2	2,740	0.01%
2022/08/23	1	489.00	1	494.00	490.50	0	2,831	0.00%
2022/08/22	0.2	507.63	1	511.00	497.00	-0.8	2,895	-0.03%
2022/08/19	0	0.00	1	515.00	514.00	-1	2,890	-0.03%
2022/08/17	1	503.00	0	0.00	503.00	1	2,864	0.03%
2022/08/16	2.1	503.05	2	507.00	509.00	0.1	2,871	0.00%
2022/08/15	10.1	495.99	1	490.50	495.00	9.1	2,840	0.32%
2022/08/12	0.1	484.50	0	0.00	484.50	0.1	2,828	0.00%
2022/08/11	0	0.00	6	476.33	481.50	-6	2,846	-0.21%
2022/08/10	6.1	466.34	0	0.00	464.00	6.1	2,850	0.21%
2022/08/09	5	470.00	25	477.86	475.00	-20	2,861	-0.70%
2022/08/08	5	468.53	0	0.00	474.00	5	2,896	0.17%
2022/08/05	5	466.00	3	468.83	475.50	2	2,966	0.07%
2022/08/04	0	0.00	0	452.00	448.00	0	2,946	0.00%
2022/08/03	1	458.50	1	458.00	457.50	0	2,951	0.00%
2022/08/02	1	445.50	1	452.00	455.00	0	2,956	0.00%
2022/08/01	5	458.00	1	456.50	462.50	4	2,954	0.14%
2022/07/29	7	460.07	1	469.00	454.00	6	2,974	0.20%
2022/07/28	3	458.50	6	461.50	459.00	-3	2,996	-0.10%
2022/07/27	0	458.75	2	450.25	459.50	-2	3,024	-0.07%
2022/07/26	3	445.67	0	0.00	446.00	3	3,003	0.10%
2022/07/25	3	460.00	1	465.00	461.00	2	2,993	0.07%
2022/07/22	0	477.83	1	479.00	478.00	-1	2,992	-0.03%
2022/07/21	5	453.01	8	459.69	465.00	-3	3,011	-0.10%
2022/07/20	8	449.38	4	451.63	449.50	4	3,009	0.13%
2022/07/19	2	423.75	2	427.25	430.50	0	2,986	0.00%
2022/07/18	0.1	435.50	1	432.01	436.50	-0.9	2,973	-0.03%
2022/07/15	0	0.00	0	425.25	435.50	0	2,952	0.00%
2022/07/14	0	0.00	3	421.00	422.00	-3	2,945	-0.10%
2022/07/13	0	0.00	1	412.50	408.50	-1	2,908	-0.03%
2022/07/12	0.1	409.00	0	0.00	403.50	0.1	2,880	0.00%
2022/07/11	0	0.00	0	436.50	435.50	0	2,857	0.00%
2022/07/08	0	443.50	0.1	436.15	433.50	0	2,844	0.00%
2022/07/07	0	0.00	4	420.38	423.50	-4	2,822	-0.14%
2022/07/06	7.2	418.14	0	0.00	407.50	7.2	2,814	0.25%
2022/07/04	0.1	431.25	0	0.00	430.50	0.1	2,771	0.00%
2022/07/01	1	444.85	0.1	438.00	436.50	1	2,738	0.03%
2022/06/30	1.1	470.60	1	463.55	453.00	0	2,687	0.00%
2022/06/29	2	468.52	1	468.00	475.50	1	2,631	0.04%
2022/06/28	6	494.25	0	0.00	493.00	6	2,549	0.24%
2022/06/27	0	0.00	6	521.67	519.00	-6	2,498	-0.24%
2022/06/24	1.2	494.24	1	503.00	492.00	0.2	2,467	0.01%
2022/06/23	1	490.09	0	0.00	497.00	1	2,459	0.04%
2022/06/22	0	500.00	0	0.00	501.00	0	2,455	0.00%
2022/06/21	1	512.99	1	519.00	521.00	0	2,429	0.00%
2022/06/20	0.1	512.54	0	0.00	502.00	0.1	2,415	0.00%
2022/06/17	2.1	527.63	0	546.00	530.00	2.1	2,381	0.09%
2022/06/16	6.1	567.84	0	0.00	558.00	6.1	2,362	0.26%
2022/06/15	2	579.00	0	0.00	576.00	2	2,360	0.08%
2022/06/14	0.1	572.00	0	0.00	584.00	0.1	2,421	0.00%
2022/06/13	5.2	589.15	0	0.00	577.00	5.2	2,456	0.21%
2022/06/10	2	610.00	0	0.00	617.00	2	2,452	0.08%
2022/06/09	0	0.00	1	629.00	625.00	-1	2,452	-0.04%
2022/06/07	3	609.33	1	607.00	608.00	2	2,419	0.08%
2022/06/06	1	616.00	1	621.00	618.00	0	2,428	0.00%
2022/05/31	2.1	608.34	2	618.50	624.00	0.1	2,499	0.01%
2022/05/30	1	572.27	2.1	595.14	604.00	-1.1	2,425	-0.04%
2022/05/27	1	546.00	3	548.33	557.00	-2	2,347	-0.09%
2022/05/26	1	537.00	0	0.00	538.00	1	2,358	0.04%
2022/05/25	0	0.00	1	547.00	547.00	-1	2,377	-0.04%
2022/05/24	1	543.00	0	540.00	540.00	1	2,407	0.04%
2022/05/23	1	585.00	1	581.00	567.00	0	2,377	0.00%
2022/05/20	0.1	570.00	0	0.00	574.00	0.1	2,382	0.01%
2022/05/19	2	558.52	1	574.00	575.00	1	2,374	0.04%
2022/05/18	0	0.00	1	582.00	575.00	-1	2,354	-0.04%
2022/05/17	0	574.00	0	0.00	574.00	0	2,334	0.00%
2022/05/16	0.1	575.00	0	0.00	561.00	0.1	2,328	0.00%
2022/05/13	14	558.14	17	555.60	556.00	-3	2,284	-0.13%
2022/05/12	0	0.00	6	517.50	514.00	-6	2,236	-0.27%
2022/05/10	2.2	522.27	0	0.00	527.00	2.2	2,348	0.09%
2022/05/09	0	532.00	0	0.00	528.00	0	2,396	0.00%
2022/05/06	4	546.50	4	549.00	554.00	0	2,483	0.00%
2022/05/05	2	569.00	5	566.16	569.00	-3	2,574	-0.12%
2022/05/04	1	541.00	1	552.00	543.00	0	2,529	0.00%
2022/04/29	0	0.00	1	516.00	520.00	-1	2,569	-0.04%
2022/04/28	1	505.00	0	0.00	516.00	1	2,592	0.04%
2022/04/27	7	500.28	0	0.00	498.00	7	2,596	0.27%
2022/04/26	4	536.00	0	0.00	531.00	4	2,571	0.16%
2022/04/25	0.3	551.69	1	555.00	549.00	-0.7	2,611	-0.03%
2022/04/22	0	581.00	1	590.00	579.00	-1	2,619	-0.04%
2022/04/20	0	589.97	1	596.00	580.00	-1	2,695	-0.04%
2022/04/19	2	602.50	0	0.00	601.00	2	2,754	0.07%
2022/04/15	0	607.00	0	0.00	602.00	0	2,794	0.00%
2022/04/14	0	621.00	1	623.00	623.00	-1	2,796	-0.03%
2022/04/13	2	620.00	0	616.00	620.00	2	2,823	0.07%
2022/04/12	1	609.06	0	0.00	612.00	1	2,839	0.04%
2022/04/11	0	634.00	0	0.00	630.00	0	2,830	0.00%
2022/04/08	0	650.00	0	658.00	654.00	0	2,850	0.00%
2022/04/07	0	0.00	0	669.00	663.00	0	2,862	0.00%
2022/04/06	0	0.00	0	668.00	666.00	0	2,896	0.00%
2022/04/01	10	668.00	0	0.00	675.00	10	2,917	0.34%
2022/03/31	0	672.00	7	672.00	671.00	-7	2,950	-0.24%
2022/03/30	1	669.00	0	0.00	672.00	1	2,961	0.03%
2022/03/28	12	660.58	0	0.00	661.00	12	3,022	0.40%
2022/03/25	2	679.00	0	0.00	671.00	2	3,013	0.07%
2022/03/24	0	673.17	4	675.50	685.00	-4	2,991	-0.13%
2022/03/23	2.2	671.36	0	0.00	673.00	2.2	2,997	0.07%
2022/03/22	5	672.80	5	668.80	674.00	0	3,025	0.00%
2022/03/21	2	679.00	2.1	684.95	674.00	-0.1	3,033	0.00%
2022/03/18	6	674.83	6	676.83	674.00	0	3,026	0.00%
2022/03/17	1	666.00	6.2	676.23	679.00	-5.2	3,000	-0.17%
2022/03/16	17	632.12	8	632.63	634.00	9	2,934	0.31%
2022/03/15	2.1	614.31	0	0.00	606.00	2.1	2,888	0.07%
2022/03/14	1	646.27	1	654.00	642.00	0	2,880	0.00%
2022/03/11	0.1	634.00	0	0.00	638.00	0.1	2,886	0.00%
2022/03/10	4	647.50	1	641.00	640.00	3	2,894	0.10%
2022/03/09	0	0.00	1	625.00	629.00	-1	2,881	-0.03%
2022/03/07	8	631.25	9	640.67	625.00	-1	2,849	-0.03%
2022/03/04	1	677.94	1	681.00	671.00	0	2,799	0.00%
2022/03/03	0	693.00	0	0.00	690.00	0	2,801	0.00%
2022/03/02	1	698.00	1	700.00	698.00	0	2,822	0.00%
2022/03/01	1	692.00	1	688.00	700.00	0	2,839	0.00%
2022/02/25	2.3	687.96	2	680.00	688.00	0.3	2,907	0.01%
2022/02/24	3	690.01	2	686.00	686.00	1	2,908	0.03%
2022/02/23	0.2	708.00	0	0.00	710.00	0.2	2,923	0.01%
2022/02/22	1	709.95	2	704.50	705.00	-1	2,936	-0.03%
2022/02/21	1	713.00	1	713.00	720.00	0	2,919	0.00%
2022/02/17	0	726.00	0	0.00	717.00	0	2,919	0.00%
2022/02/16	0	0.00	2	727.00	722.00	-2	2,917	-0.07%
2022/02/15	1	724.88	0	0.00	719.00	1	2,924	0.04%
2022/02/14	0	720.00	2	720.00	719.00	-2	2,917	-0.07%
2022/02/11	0	0.00	1	724.00	735.00	-1	2,921	-0.03%
2022/02/10	10.2	726.82	9	721.11	732.00	1.2	2,865	0.04%
2022/02/09	5	698.60	1	704.00	699.00	4	2,804	0.14%
2022/02/08	10.1	697.71	9	706.00	694.00	1.1	2,763	0.04%
2022/02/07	0	722.00	4.2	722.52	720.00	-4.1	2,658	-0.16%
2022/01/26	1.1	771.10	0	0.00	771.00	1.1	2,581	0.04%
2022/01/24	3	787.33	0	0.00	781.00	3	2,620	0.11%
2022/01/21	1	773.00	1	786.00	764.00	0	2,591	0.00%
2022/01/20	0.1	790.53	0	0.00	785.00	0.1	2,557	0.00%
2022/01/19	0	0.00	1	775.00	795.00	-1	2,525	-0.04%
2022/01/18	3.2	818.27	0	805.00	800.00	3.2	2,476	0.13%
2022/01/17	1.2	838.26	0	0.00	841.00	1.2	2,431	0.05%
2022/01/13	1	890.00	2.2	879.00	884.00	-1.2	2,366	-0.05%
2022/01/12	0	874.00	2.3	876.05	872.00	-2.3	2,330	-0.10%
2022/01/11	0	0.00	0	823.00	820.00	0	2,252	0.00%
2022/01/07	1.2	854.33	1	840.00	834.00	0.2	2,242	0.01%
2022/01/06	0	854.00	0	0.00	845.00	0	2,238	0.00%
2022/01/05	0	0.00	1	873.00	879.00	-1	2,240	-0.04%
2022/01/04	1	885.00	2	887.00	885.00	-1	2,239	-0.04%
2022/01/03	1	874.00	1	875.06	871.00	0	2,234	0.00%
2021/12/30	0	0.00	1	886.00	888.00	-1	2,236	-0.04%
2021/12/28	0	0.00	0.1	863.00	872.00	-0.1	2,230	0.00%
2021/12/27	2	857.50	0.1	864.00	857.00	1.9	2,238	0.08%
2021/12/24	0	0.00	0.2	845.00	846.00	-0.2	2,234	-0.01%
2021/12/23	0	845.00	1.2	846.29	846.00	-1.2	2,237	-0.05%
2021/12/22	0	0.00	1	805.00	806.00	-1	2,184	-0.05%
2021/12/21	0	804.00	0	0.00	802.00	0	2,211	0.00%
2021/12/20	2.1	804.95	0	0.00	802.00	2.1	2,215	0.09%
2021/12/16	0	0.00	0.2	821.00	821.00	-0.2	2,223	-0.01%
2021/12/15	1.2	798.00	1	796.00	798.00	0.2	2,197	0.01%
2021/12/14	0.1	797.00	2	794.00	795.00	-1.9	2,193	-0.09%
2021/12/10	1	813.00	0	0.00	813.00	1	2,201	0.05%
2021/12/09	1	814.00	1	813.00	809.00	0	2,201	0.00%
2021/12/08	2	815.00	1	811.00	806.00	1	2,203	0.05%
2021/12/07	1.1	801.05	0	803.00	801.00	1	2,206	0.05%
2021/12/02	0.1	806.00	0	0.00	802.00	0.1	2,200	0.00%
2021/12/01	1	811.88	1	803.00	813.00	0	2,217	0.00%
2021/11/30	2	828.00	2	835.00	815.00	0	2,207	0.00%
2021/11/29	1	825.00	0.2	820.00	826.00	0.8	2,201	0.04%
2021/11/26	1.1	819.79	1	811.00	808.00	0.1	2,189	0.00%
2021/11/25	0.3	855.00	0	0.00	846.00	0.3	2,179	0.01%
2021/11/24	3.1	872.77	2.2	861.12	852.00	1	2,195	0.04%
2021/11/23	0	835.00	0	0.00	834.00	0	2,138	0.00%
2021/11/22	1	841.59	0.1	829.00	844.00	1	2,175	0.04%
2021/11/19	2	819.00	1.1	811.19	810.00	1	2,182	0.04%
2021/11/18	0	0.00	9	795.00	808.00	-9	2,193	-0.41%
2021/11/17	10	809.30	0	0.00	804.00	10	2,201	0.45%
2021/11/15	0	0.00	0	799.00	799.00	0	2,215	0.00%
2021/11/12	3.3	802.76	1	785.00	786.00	2.3	2,228	0.10%
2021/11/11	1	792.00	1.1	790.38	799.00	-0.1	2,219	0.00%
2021/11/10	1	793.00	0.1	790.00	795.00	1	2,231	0.04%
2021/11/09	1	770.00	0	0.00	779.00	1	2,219	0.05%
2021/11/08	1.1	763.69	0	0.00	758.00	1.1	2,240	0.05%
2021/11/05	0	0.00	0.1	772.00	773.00	-0.1	2,243	0.00%
2021/11/04	2	757.00	0	0.00	755.00	2	2,220	0.09%
2021/11/03	0.1	754.06	0	758.00	751.00	0.1	2,217	0.00%
2021/11/02	0.1	775.00	0.1	800.00	771.00	0	2,191	0.00%
2021/11/01	1	775.02	0.1	772.00	780.00	1	2,137	0.04%
2021/10/29	0	0.00	1.1	768.33	760.00	-1.1	2,149	-0.05%
2021/10/28	1	746.04	0	0.00	746.00	1	2,115	0.05%
2021/10/26	4	744.25	4	753.00	743.00	0	2,099	0.00%
2021/10/25	0.1	743.06	0	0.00	749.00	0.1	2,094	0.00%
2021/10/22	0	763.00	0	0.00	760.00	0	2,077	0.00%
2021/10/21	2	764.00	2	771.00	761.00	0	2,075	0.00%
2021/10/20	3	774.67	3	778.33	770.00	0	2,067	0.00%
2021/10/19	3	771.67	3	755.00	770.00	0	2,047	0.00%
2021/10/18	0.1	759.00	0	0.00	748.00	0.1	2,036	0.00%
2021/10/07	3	782.02	3	759.00	784.00	0	1,941	0.00%
2021/10/06	2	755.00	2	771.00	739.00	0	1,956	0.00%
2021/10/04	0	740.00	0	0.00	736.00	0	1,913	0.00%
2021/10/01	1	770.00	0	0.00	767.00	1	1,892	0.05%
2021/09/30	2	797.00	2	795.00	795.00	0	1,859	0.00%
2021/09/29	1.1	798.53	0	0.00	798.00	1.1	1,843	0.06%
2021/09/28	0.1	830.37	0	0.00	830.00	0.1	1,829	0.00%
2021/09/27	0.1	850.00	2	845.00	844.00	-1.9	1,821	-0.10%
2021/09/24	5.1	857.23	4	866.00	853.00	1.1	1,840	0.06%
2021/09/23	4	861.75	4	865.50	859.00	0	1,885	0.00%
2021/09/22	0	856.00	1	850.00	845.00	-1	1,908	-0.05%
2021/09/17	3	879.00	2	874.00	879.00	1	1,896	0.05%
2021/09/16	2	884.00	2	896.00	875.00	0	1,916	0.00%
2021/09/15	1	908.00	1	888.00	888.00	0	1,970	0.00%
2021/09/14	2	902.00	4	906.50	895.00	-2	1,992	-0.10%
2021/09/13	1	901.00	0	0.00	895.00	1	2,000	0.05%
2021/09/10	0	0.00	1.3	917.77	920.00	-1.3	2,004	-0.06%
2021/09/09	3	881.00	3	869.01	891.00	0	2,029	0.00%
2021/09/08	3.2	873.56	3.1	867.00	865.00	0.1	2,048	0.01%
2021/09/07	2	876.00	2	880.00	873.00	0	2,047	0.00%
2021/09/06	1	900.00	1.1	901.07	901.00	-0.1	2,027	-0.01%
2021/09/03	4	870.50	5	871.60	885.00	-1	1,996	-0.05%
2021/09/01	1	867.00	0	0.00	867.00	1	2,013	0.05%
2021/08/31	0	873.00	0	0.00	870.00	0	2,052	0.00%
2021/08/30	0	0.00	2.1	875.23	873.00	-2.1	2,052	-0.10%
2021/08/27	2	854.00	2.3	840.03	849.00	-0.3	2,050	-0.01%
2021/08/26	0	826.00	0.1	861.44	821.00	-0.1	2,048	0.00%
2021/08/25	4.1	812.98	4.2	811.43	855.00	-0.1	2,000	0.00%
2021/08/24	2	797.00	2	775.50	778.00	0	1,960	0.00%
2021/08/23	1	788.00	0	0.00	785.00	1	1,990	0.05%
2021/08/20	8	763.38	9	764.22	754.00	-1	1,996	-0.05%
2021/08/19	0	777.00	0	0.00	777.00	0	2,017	0.00%
2021/08/17	0	0.00	1	778.00	750.00	-1	2,165	-0.05%
2021/08/16	0	0.00	1	780.00	790.00	-1	2,160	-0.05%
2021/08/13	4	770.25	3	770.00	768.00	1	2,158	0.05%
2021/08/12	0.1	789.00	0	0.00	791.00	0.1	2,150	0.00%
2021/08/11	0.1	810.00	0	0.00	799.00	0.1	2,137	0.00%
2021/08/10	0.1	844.00	0	0.00	829.00	0.1	2,174	0.00%
2021/08/09	0.1	852.00	0	0.00	847.00	0.1	2,232	0.00%
2021/08/06	2.1	863.19	0	0.00	863.00	2.1	2,294	0.09%
2021/08/05	0.1	889.00	0	0.00	890.00	0.1	2,368	0.00%
2021/08/04	0	0.00	1	898.00	893.00	-1	2,485	-0.04%
2021/08/03	1	855.00	0	0.00	865.00	1	2,547	0.04%
2021/07/30	1	859.00	1	850.00	847.00	0	2,711	0.00%
2021/07/23	1	873.00	0	0.00	867.00	1	3,018	0.03%
2021/07/21	5	875.80	1	885.00	872.00	4	3,049	0.13%
2021/07/20	4	877.75	4	886.00	877.00	0	3,076	0.00%
2021/07/19	1	893.00	1	881.00	891.00	0	3,111	0.00%
2021/07/16	0	897.00	0	0.00	894.00	0	3,176	0.00%
2021/07/13	1	938.00	1	953.00	933.00	0	3,432	0.00%
2021/07/12	0	0.00	1	894.00	901.00	-1	3,404	-0.03%
2021/07/09	0	0.00	2	889.00	886.00	-2	3,422	-0.06%
2021/07/07	0	0.00	0	907.00	911.00	0	3,498	0.00%
2021/07/01	1	903.00	1	919.00	900.00	0	3,789	0.00%
2021/06/30	1	915.00	1	925.00	919.00	0	3,849	0.00%
2021/06/29	0.1	910.00	0.2	934.00	910.00	-0.1	3,845	0.00%
2021/06/28	0	908.00	1	912.00	905.00	-1	3,840	-0.03%
2021/06/25	0	917.00	0	0.00	920.00	0	3,876	0.00%
2021/06/24	1.2	905.67	1	911.00	935.00	0.2	3,904	0.01%
2021/06/23	2	884.50	3	867.00	887.00	-1	3,876	-0.03%
2021/06/22	3	865.33	3.1	871.81	855.00	-0.1	3,866	0.00%
2021/06/18	0	0.00	0.1	888.62	883.00	-0.1	3,902	0.00%
2021/06/17	0	882.00	0	0.00	885.00	0	3,891	0.00%
2021/06/16	1	872.00	1.1	873.00	856.00	-0.1	3,902	0.00%
2021/06/15	2	862.00	2	870.00	862.00	0	3,950	0.00%
2021/06/11	2.1	865.37	2	864.50	857.00	0.1	4,043	0.00%
2021/06/10	3	876.67	3	878.67	868.00	0	4,123	0.00%
2021/06/09	6	878.17	2	875.50	873.00	4	4,152	0.10%
2021/06/08	6	881.00	6	873.03	862.00	0	4,159	0.00%
2021/06/07	3	851.00	3.1	851.77	852.00	-0.1	4,184	0.00%
2021/06/04	2	855.00	2.1	852.42	852.00	-0.1	4,235	0.00%
2021/06/03	2	840.00	2.1	836.62	850.00	-0.1	4,281	0.00%
2021/06/02	2	826.00	2	835.00	816.00	0	4,317	0.00%
2021/06/01	1	848.00	1	840.00	838.00	0	4,418	0.00%
2021/05/28	2	800.00	2.5	802.92	799.00	-0.5	4,509	-0.01%
2021/05/27	0	792.50	0	0.00	791.00	0	4,561	0.00%
2021/05/26	1	817.00	1	823.00	805.00	0	4,624	0.00%
2021/05/25	2	783.00	2.1	785.39	805.00	-0.1	4,654	0.00%
2021/05/24	0	749.50	0	0.00	743.00	0	4,717	0.00%
2021/05/20	0.1	749.00	0	0.00	742.00	0.1	4,908	0.00%
2021/05/19	3	749.67	3	756.67	752.00	0	4,972	0.00%
2021/05/18	6	756.83	6	756.00	754.00	0	5,021	0.00%
2021/05/17	1	728.00	5	722.21	738.00	-4	5,010	-0.08%
2021/05/14	4	720.75	5.2	719.25	715.00	-1.2	4,974	-0.02%
2021/05/13	3	671.33	2	683.00	689.00	1	4,943	0.02%
2021/05/12	2	688.76	4	667.58	650.00	-2	4,882	-0.04%
2021/05/11	9.1	685.30	10	683.10	676.00	-0.9	4,810	-0.02%
2021/05/10	1.2	712.55	3	737.67	711.00	-1.9	4,760	-0.04%
2021/05/07	11.1	740.75	20	742.55	766.00	-8.9	4,737	-0.19%
2021/05/06	12.2	737.33	6	747.40	727.00	6.2	4,665	0.13%
2021/05/05	8.3	786.25	0.1	770.00	769.00	8.2	4,590	0.18%
2021/05/04	1	850.00	1.1	851.24	854.00	-0.1	4,524	0.00%
2021/05/03	0.1	853.00	1	854.00	840.00	-0.9	4,615	-0.02%
2021/04/29	2	866.50	2.1	855.51	864.00	-0.1	4,727	0.00%
2021/04/28	2.2	848.22	2	860.00	853.00	0.2	4,728	0.00%
2021/04/27	0.1	858.00	0.2	871.00	864.00	-0.2	4,756	0.00%
2021/04/26	0	0.00	1	862.00	861.00	-1	4,765	-0.02%
2021/04/23	2	837.00	1	850.00	840.00	1	4,784	0.02%
2021/04/22	0.2	824.00	0.1	846.67	811.00	0.1	4,871	0.00%
2021/04/21	5	901.80	4	889.00	866.00	1	4,903	0.02%
2021/04/20	6	860.67	7.1	876.56	875.00	-1.1	4,868	-0.02%
2021/04/19	2.1	822.43	8.2	823.28	831.00	-6.1	4,775	-0.13%
2021/04/15	4	797.00	5	787.40	801.00	-1	4,809	-0.02%
2021/04/14	8.1	784.86	28	776.04	778.00	-19.9	4,813	-0.41%
2021/04/13	5	805.20	5	805.39	792.00	0	4,820	0.00%
2021/04/12	4	805.00	4.1	823.02	798.00	-0.1	4,804	0.00%
2021/04/09	3	821.33	2	831.00	820.00	1	4,817	0.02%
2021/04/08	1	802.00	5.3	819.53	832.00	-4.3	4,804	-0.09%
2021/04/07	6	786.32	7.1	781.68	787.00	-1.1	4,807	-0.02%
2021/04/06	6	775.00	5	771.00	795.00	1	4,897	0.02%
2021/04/01	7	756.86	7.3	755.88	759.00	-0.3	4,860	-0.01%
2021/03/31	2	751.00	16.1	754.12	750.00	-14	4,846	-0.29%
2021/03/30	3	741.01	5.1	736.29	754.00	-2	4,839	-0.04%
2021/03/29	1	737.00	3.4	743.76	738.00	-2.4	4,899	-0.05%
2021/03/26	2	718.50	0	726.00	721.00	2	4,978	0.04%
2021/03/25	0.2	723.00	0	0.00	716.00	0.2	4,978	0.00%
2021/03/24	1	728.00	2	727.00	730.00	-1	4,997	-0.02%
2021/03/23	4	721.02	4	725.00	717.00	0	4,977	0.00%
2021/03/22	4.1	721.95	4	725.51	717.00	0.1	4,979	0.00%
2021/03/19	3.3	722.76	0	0.00	719.00	3.3	4,946	0.07%
2021/03/18	12.1	743.50	5	755.99	740.00	7.1	4,913	0.14%
2021/03/17	19.3	751.74	9	752.89	743.00	10.3	4,885	0.21%
2021/03/16	7	770.00	11	761.54	770.00	-4	4,819	-0.08%
2021/03/15	1	745.00	0	0.00	744.00	1	4,774	0.02%
2021/03/12	2	739.01	3	737.33	735.00	-1	4,743	-0.02%
2021/03/11	7.1	726.76	7.1	717.61	740.00	-0.1	4,726	0.00%
2021/03/10	5	703.80	5	698.00	704.00	0	4,679	0.00%
2021/03/09	10	686.80	8	688.88	685.00	2	4,765	0.04%
2021/03/08	8.1	718.00	5.1	724.98	705.00	3	4,902	0.06%
2021/03/05	8.1	717.91	7	709.59	716.00	1.1	5,076	0.02%
2021/03/04	1.1	707.82	0	0.00	700.00	1.1	4,999	0.02%
2021/03/03	2.2	730.75	7	725.14	723.00	-4.8	4,969	-0.10%
2021/03/02	9	762.22	5	756.40	740.00	4	4,966	0.08%
2021/02/26	4	748.50	2	753.00	740.00	2	4,962	0.04%
2021/02/25	8	779.75	5	781.20	771.00	3	4,997	0.06%
2021/02/24	9	791.24	5	816.93	754.00	4	5,016	0.08%
2021/02/23	5	783.40	4	783.25	779.00	1	4,853	0.02%
2021/02/22	2	738.00	6.1	753.80	782.00	-4.1	4,760	-0.09%
2021/02/19	1.2	713.83	0	0.00	711.00	1.2	4,653	0.03%
2021/02/18	1	712.00	2.2	701.48	707.00	-1.2	4,621	-0.03%
2021/02/17	2	683.50	8.4	689.86	697.00	-6.4	4,559	-0.14%
2021/02/05	18.2	640.86	14.1	652.13	634.00	4.1	4,501	0.09%
2021/02/04	4.1	639.31	5	645.00	651.00	-0.9	4,469	-0.02%
2021/02/03	2.1	653.48	1	675.00	653.00	1.1	4,441	0.02%
2021/02/02	0	0.00	1.1	668.18	674.00	-1.1	4,422	-0.02%
2021/02/01	1	644.96	2.2	648.91	649.00	-1.2	4,392	-0.03%
2021/01/29	3.3	646.52	0	0.00	620.00	3.3	4,369	0.08%
2021/01/28	0.2	662.42	3	663.00	656.00	-2.8	4,365	-0.06%
2021/01/27	3	684.33	5	683.20	680.00	-2	4,417	-0.05%
2021/01/26	3	688.67	3.1	680.84	673.00	-0.1	4,405	0.00%
2021/01/25	6	706.83	1	690.00	690.00	5	4,343	0.12%
2021/01/22	1.2	712.42	5.5	689.84	716.00	-4.3	4,205	-0.10%
2021/01/21	1.1	641.38	0.1	662.00	651.00	1	4,093	0.02%
2021/01/20	2.2	661.41	0	0.00	654.00	2.2	4,065	0.05%
2021/01/19	1.1	677.00	3.2	666.29	666.00	-2.1	4,048	-0.05%
2021/01/18	2.1	658.17	1	645.00	657.00	1.1	4,016	0.03%
2021/01/15	6.4	687.29	9	691.89	662.00	-2.6	3,976	-0.07%
2021/01/14	6.2	722.09	7	724.57	700.00	-0.8	3,929	-0.02%
2021/01/13	4.2	724.86	1	715.00	726.00	3.2	3,859	0.08%
2021/01/12	2.2	721.42	4	725.75	715.00	-1.9	3,860	-0.05%
2021/01/11	2.1	722.02	1.1	747.82	740.00	1	3,849	0.02%
2021/01/08	8	724.00	8.3	718.70	729.00	-0.3	3,866	-0.01%
2021/01/07	4.1	708.56	5	707.02	714.00	-0.9	3,933	-0.02%
2021/01/06	5.2	710.00	8.2	712.37	713.00	-2.9	3,922	-0.08%
2021/01/05	0.2	709.31	0	0.00	709.00	0.2	3,867	0.00%
2021/01/04	0.1	710.25	3	715.67	720.00	-2.9	3,868	-0.07%
2020/12/31	12.1	714.33	3.2	717.62	708.00	9	3,810	0.24%
2020/12/30	6.2	727.03	12	731.00	725.00	-5.8	3,761	-0.15%
2020/12/29	5.2	689.50	7	692.71	704.00	-1.9	3,628	-0.05%
2020/12/28	1.1	656.85	0.1	659.60	651.00	1	3,492	0.03%
2020/12/25	1.1	640.17	1	649.00	655.00	0.1	3,447	0.00%
2020/12/24	4	642.00	5	648.20	637.00	-1	3,423	-0.03%
2020/12/23	3	654.00	4	649.00	647.00	-1	3,414	-0.03%
2020/12/22	8	646.50	8.2	644.77	639.00	-0.2	3,342	0.00%
2020/12/21	7.2	608.03	11	604.45	611.00	-3.8	3,252	-0.12%
2020/12/18	1.1	616.57	0	0.00	612.00	1.1	3,264	0.03%
2020/12/17	10	621.40	10	606.00	625.00	0	3,261	0.00%
2020/12/16	4	628.75	2.1	635.88	631.00	1.9	3,260	0.06%
2020/12/15	1.2	613.33	1	631.00	613.00	0.2	3,240	0.01%
2020/12/14	9	624.78	7	624.75	622.00	2	3,242	0.06%
2020/12/11	6	612.00	0	0.00	613.00	6	3,285	0.18%
2020/12/10	0.2	641.71	0.2	639.50	630.00	0	3,261	0.00%
2020/12/09	3	679.00	3	675.00	658.00	0	3,231	0.00%
2020/12/08	2	654.00	3.1	654.03	652.00	-1.1	3,190	-0.03%
2020/12/07	7.1	631.21	4	626.75	650.00	3.1	3,187	0.10%
2020/12/04	1.1	669.76	0.1	667.50	665.00	0.9	3,162	0.03%
2020/12/03	4.1	659.05	11	654.00	645.00	-7	3,138	-0.22%
2020/12/02	35.1	627.40	28	626.75	653.00	7.1	2,995	0.24%
2020/12/01	9	602.56	13.2	607.21	613.00	-4.2	2,805	-0.15%
2020/11/30	0	0.00	1.1	558.00	558.00	-1.1	2,582	-0.04%
2020/11/27	6.1	501.50	7.1	499.67	508.00	-1.1	2,554	-0.04%
2020/11/26	5	500.00	7	487.36	498.50	-2	2,537	-0.08%
2020/11/25	8.1	480.68	7.1	482.35	478.00	1.1	2,475	0.04%
2020/11/24	7	479.86	8	480.31	479.50	-1	2,441	-0.04%
2020/11/23	2	450.25	4	463.50	467.50	-2	2,338	-0.09%
2020/11/20	0	0.00	0.1	441.00	442.00	-0.1	2,229	0.00%
2020/11/19	1	436.00	0	0.00	440.00	1	2,213	0.05%
2020/11/17	1	439.50	12	438.46	433.00	-11	2,233	-0.49%
2020/11/16	0.1	431.00	0	0.00	431.00	0.1	2,282	0.00%
2020/11/13	0	0.00	1	422.50	423.50	-1	2,282	-0.04%
2020/11/11	0	0.00	1.3	422.70	427.00	-1.3	2,294	-0.05%
2020/11/10	0.2	424.00	0	0.00	420.00	0.2	2,286	0.01%
2020/11/09	0.1	426.50	0	0.00	426.50	0.1	2,280	0.00%
2020/11/06	3.1	426.63	0	0.00	422.00	3.1	2,296	0.14%
2020/11/05	16.1	433.11	11	437.86	430.50	5.1	2,288	0.22%
2020/11/04	2.1	434.35	7	435.43	435.50	-4.9	2,272	-0.21%
2020/11/03	10	423.75	5.1	420.67	429.00	5	2,231	0.22%
2020/11/02	0	0.00	2	419.75	419.00	-2	2,238	-0.09%
2020/10/29	5	415.61	4	414.50	415.50	1	2,362	0.04%
2020/10/28	0	421.00	1	422.50	421.00	-1	2,378	-0.04%
2020/10/26	0	0.00	1	416.50	415.50	-1	2,420	-0.04%
2020/10/23	3	425.50	0	421.00	421.00	3	2,475	0.12%
2020/10/22	1	428.00	4	427.75	424.00	-3	2,691	-0.11%
2020/10/20	3	419.50	3	418.50	419.00	0	2,762	0.00%
2020/10/19	1	416.50	0	0.00	414.50	1	2,766	0.04%
2020/10/16	0	0.00	8.1	413.23	413.00	-8.1	2,844	-0.28%
2020/10/15	6	406.92	8	409.38	417.50	-2	2,863	-0.07%
2020/10/14	1	396.01	1	396.00	398.00	0	2,770	0.00%
2020/10/13	2	388.25	0	0.00	391.50	2	2,792	0.07%
2020/10/08	0	0.00	1	396.00	396.50	-1	2,928	-0.03%
2020/10/07	3	395.00	0	0.00	393.50	3	2,976	0.10%
2020/09/30	0	0.00	3	382.50	384.00	-3	3,178	-0.09%
2020/09/29	1	378.50	0	0.00	380.00	1	3,217	0.03%
2020/09/23	2	386.50	1	385.00	382.00	1	3,376	0.03%
2020/09/22	2	391.00	2	390.75	390.00	0	3,368	0.00%
2020/09/21	0	0.00	0	397.00	396.50	0	3,339	0.00%
2020/09/16	2	403.25	3	405.83	406.00	-1	3,494	-0.03%
2020/09/15	2	396.75	1	396.00	397.50	1	3,481	0.03%
2020/09/09	0	0.00	10	390.00	392.50	-10	3,637	-0.27%
2020/09/08	10	398.45	3	395.50	396.50	7	3,652	0.19%
2020/09/07	0	0.00	10	396.50	392.50	-10	3,695	-0.27%
2020/09/04	11	393.23	1	396.00	397.50	10	3,745	0.27%
2020/09/03	2.1	394.52	1	394.50	394.50	1.1	3,754	0.03%
2020/09/02	2	394.75	1	393.50	393.50	1	3,850	0.03%
2020/08/28	9	394.11	14	392.46	395.00	-5	4,094	-0.12%
2020/08/27	3	398.50	1	402.00	399.00	2	4,123	0.05%
2020/08/21	1	384.50	1	386.50	390.50	0	4,232	0.00%
2020/08/20	4	379.88	3	381.50	379.50	1	4,224	0.02%
2020/08/19	1.1	403.77	2	405.00	399.00	-0.9	4,154	-0.02%
2020/08/18	1	410.50	0	0.00	408.00	1	4,196	0.02%
2020/08/17	2	413.00	1	413.00	413.00	1	4,221	0.02%
2020/08/14	1.1	410.18	1	412.00	412.00	0.1	4,240	0.00%
2020/08/13	8	409.00	4	413.50	409.00	4	4,264	0.09%
2020/08/12	4	409.00	7	406.43	409.00	-3	4,273	-0.07%
2020/08/10	1	412.50	0	0.00	412.50	1	4,302	0.02%
2020/08/07	1	422.50	0.1	423.00	420.50	0.9	4,324	0.02%
2020/08/06	10	429.70	10	429.70	430.00	0	4,316	0.00%
2020/08/05	9	430.83	9	433.33	425.50	0	4,355	0.00%
2020/08/04	1	424.51	0	0.00	428.00	1	4,305	0.02%
2020/08/03	0.2	415.50	4	419.38	413.50	-3.9	4,341	-0.09%
2020/07/31	0	0.00	1	421.50	421.50	-1	4,360	-0.02%
2020/07/30	4	429.50	0	0.00	428.00	4	4,473	0.09%
2020/07/29	1	430.00	1	429.00	428.00	0	4,587	0.00%
2020/07/28	5	434.50	14	432.43	425.50	-9	4,602	-0.20%
2020/07/27	4	419.13	3	417.83	418.00	1	4,546	0.02%
2020/07/24	0	0.00	2	417.25	408.00	-2	4,543	-0.04%
2020/07/23	1	415.00	0	416.00	415.00	1	4,553	0.02%
2020/07/22	15	418.97	2	421.75	420.00	13	4,573	0.28%
2020/07/21	13	411.08	1.1	409.73	409.50	11.9	4,560	0.26%
2020/07/20	5	388.30	6	393.92	394.50	-1	4,516	-0.02%
2020/07/17	1.1	392.74	2	388.75	387.00	-0.9	4,499	-0.02%
2020/07/16	3	397.17	1	391.50	391.50	2	4,543	0.04%
2020/07/15	7	428.00	0	0.00	426.00	7	4,482	0.16%
2020/07/14	2	431.00	0	0.00	430.00	2	4,503	0.04%
2020/07/13	3	435.00	4	428.38	436.00	-1	4,493	-0.02%
2020/07/10	1.1	424.05	4	426.38	423.00	-2.9	4,516	-0.06%
2020/07/09	3	432.00	1.3	432.08	433.50	1.7	4,514	0.04%
2020/07/08	1	424.00	2	428.00	427.00	-1	4,447	-0.02%
2020/07/07	2.1	425.48	1	424.50	425.00	1.1	4,443	0.02%
2020/07/06	8.1	424.54	4	425.63	428.00	4.1	4,503	0.09%
2020/07/02	1	412.00	3	411.00	412.00	-2	4,596	-0.04%
2020/06/30	0.1	404.00	0	0.00	403.00	0.1	4,656	0.00%
2020/06/24	0.2	407.00	0	0.00	406.50	0.2	4,710	0.00%
2020/06/23	1.1	407.77	0	0.00	405.50	1.1	4,763	0.02%
2020/06/22	1.2	403.00	0	0.00	403.00	1.2	4,786	0.03%
2020/06/19	0.2	402.00	1	402.00	402.50	-0.9	4,875	-0.02%
2020/06/18	1	395.00	0	0.00	396.50	1	4,929	0.02%
2020/06/17	1	389.00	0	0.00	387.50	1	4,976	0.02%
2020/06/15	0	0.00	1	383.50	381.00	-1	5,268	-0.02%
2020/06/12	1	385.00	8	383.00	383.50	-7	5,373	-0.13%
2020/06/11	5	402.00	2	400.40	388.50	3	5,456	0.05%
2020/06/10	0	0.00	2	400.00	401.50	-2	5,499	-0.04%
2020/06/09	3	401.83	2	396.50	398.00	1	5,716	0.02%
2020/06/08	6	393.03	23	397.74	401.00	-17	5,774	-0.29%
2020/06/05	3	385.50	5	382.90	383.50	-2	5,697	-0.04%
2020/06/04	4	379.75	1	383.00	378.00	3	5,738	0.05%
2020/06/02	11	376.18	6	377.50	377.00	5	5,815	0.09%
2020/06/01	3	365.67	2	365.75	366.00	1	5,800	0.02%
2020/05/29	3	362.33	1	363.50	361.50	2	5,829	0.03%
2020/05/28	2	369.75	3	366.67	367.00	-1	5,852	-0.02%
2020/05/27	3	363.33	1	361.50	361.50	2	5,925	0.03%
2020/05/26	1	366.00	0	0.00	364.00	1	6,004	0.02%
2020/05/25	1	361.00	2	356.25	365.00	-1	6,148	-0.02%
2020/05/22	1	366.00	0	0.00	365.00	1	6,173	0.02%
2020/05/20	0.1	370.50	0	0.00	368.50	0.1	6,274	0.00%
2020/05/19	1	373.00	1	373.00	373.00	0	6,329	0.00%
2020/05/18	0	0.00	3	372.00	368.00	-3	6,433	-0.05%
2020/05/15	2	374.75	1	375.50	370.00	1	6,485	0.02%
2020/05/14	1	380.00	3	375.83	372.50	-2	6,560	-0.03%
2020/05/12	12	387.96	2	389.00	382.50	10	6,665	0.15%
2020/05/11	1	386.00	3	385.50	386.00	-2	6,641	-0.03%
2020/05/08	4	386.38	1	385.49	381.00	3	6,642	0.05%
2020/05/07	0	0.00	1	384.00	381.00	-1	6,617	-0.02%
2020/05/06	25	383.80	22	382.75	382.00	3	6,631	0.05%
2020/05/05	7.1	389.25	6	390.25	391.50	1.1	6,595	0.02%
2020/05/04	4	381.75	2	380.00	380.50	2	6,582	0.03%
2020/04/30	7	381.86	8	384.56	385.00	-1	6,630	-0.02%
2020/04/29	0	0.00	3	373.33	368.00	-3	6,583	-0.05%
2020/04/28	3	369.17	3	370.17	371.00	0	6,593	0.00%
2020/04/27	3	362.17	5	364.00	364.50	-2	6,670	-0.03%
2020/04/24	5	360.80	1	360.00	360.00	4	6,663	0.06%
2020/04/23	2	374.75	0	0.00	371.00	2	6,677	0.03%
2020/04/21	6	378.67	6	383.92	370.00	0	6,929	0.00%
2020/04/20	0	0.00	2	378.25	379.50	-2	6,997	-0.03%
2020/04/17	2	380.75	2	379.25	379.50	0	7,046	0.00%
2020/04/16	0	0.00	1	375.00	375.50	-1	7,000	-0.01%
2020/04/15	2	377.75	3	377.50	378.50	-1	7,011	-0.01%
2020/04/14	1	372.50	0	0.00	372.50	1	6,994	0.01%
2020/04/13	1	368.50	1	365.00	363.00	0	7,004	0.00%
2020/04/10	2	367.25	0	0.00	369.00	2	7,012	0.03%
2020/04/09	2	374.50	0	0.00	367.00	2	7,127	0.03%
2020/04/08	4	366.68	4	371.75	374.00	0	7,101	0.00%
2020/04/07	2	361.25	1	357.50	359.50	1	7,041	0.01%
2020/04/06	3	340.83	8	346.31	353.00	-5	6,954	-0.07%
2020/04/01	6	337.67	1	339.00	338.50	5	6,890	0.07%
2020/03/31	6	338.50	7	343.29	341.00	-1	6,866	-0.01%
2020/03/30	4	339.38	4	341.00	344.00	0	6,917	0.00%
2020/03/27	6	348.67	3	348.67	344.00	3	6,900	0.04%
2020/03/26	3	346.50	2	349.50	351.50	1	6,814	0.01%
2020/03/25	6	348.33	4	347.75	342.00	2	6,754	0.03%
2020/03/24	2	344.00	0	0.00	334.50	2	6,678	0.03%
2020/03/20	0	0.00	1	342.50	342.50	-1	6,615	-0.02%
2020/03/19	12	299.17	9	304.39	311.50	3	6,575	0.05%
2020/03/18	1	332.00	2	325.25	319.00	-1	6,404	-0.02%
2020/03/17	0.1	318.00	2	313.75	318.00	-2	6,347	-0.03%
2020/03/16	1	338.00	1	335.00	322.00	0	6,253	0.00%
2020/03/13	11	341.05	9	341.06	354.00	2	6,193	0.03%
2020/03/12	5	365.20	6	362.50	368.00	-1	5,981	-0.02%
2020/03/11	17	379.71	19	381.61	372.00	-2	5,906	-0.03%
2020/03/10	3	371.17	1	371.00	379.00	2	5,946	0.03%
2020/03/09	15	385.77	16.2	388.44	377.00	-1.2	5,940	-0.02%
2020/03/05	3	422.50	0	0.00	420.00	3	5,826	0.05%
2020/03/04	1	410.50	1	412.00	410.00	0	5,790	0.00%
2020/02/27	7	417.36	6	422.00	409.50	1	5,656	0.02%
2020/02/26	6	430.92	5	432.30	427.00	1	5,567	0.02%
2020/02/25	5	451.00	4	455.00	451.00	1	5,423	0.02%
2020/02/24	3	458.33	3	458.33	455.00	0	5,417	0.00%
2020/02/21	12	454.13	18	454.64	459.50	-6	5,379	-0.11%
2020/02/20	7	455.57	6	455.00	456.00	1	5,359	0.02%
2020/02/19	8	451.19	6	441.67	454.00	2	5,293	0.04%
2020/02/18	5	441.30	3	439.83	437.00	2	5,200	0.04%
2020/02/17	13	446.73	12	452.79	449.50	1	5,121	0.02%
2020/02/14	1	428.50	3	438.67	447.50	-2	5,047	-0.04%
2020/02/13	0	0.00	1.1	430.25	425.50	-1.1	4,946	-0.02%
2020/02/11	3	419.50	3	422.33	423.00	0	5,172	0.00%
2020/02/10	18	417.28	45	415.10	414.50	-27	5,237	-0.52%
2020/02/07	14	422.50	14	420.82	418.00	0	5,335	0.00%
2020/02/06	11	428.18	7	432.79	428.00	4	5,509	0.07%
2020/02/05	5	432.40	3	434.83	431.50	2	5,438	0.04%
2020/02/04	12	425.21	6	428.08	430.00	6	5,368	0.11%
2020/02/03	22	404.93	6	413.83	418.00	16	5,338	0.30%
2020/01/31	1	400.00	2	396.00	400.00	-1	5,282	-0.02%
2020/01/30	6	394.75	7	393.86	386.00	-1	5,304	-0.02%
2020/01/20	3	423.00	2	421.00	420.00	1	5,222	0.02%
2020/01/17	5	426.00	6	424.00	422.00	-1	5,236	-0.02%
2020/01/16	7	418.71	7	415.36	425.00	0	5,194	0.00%
2020/01/15	10	419.10	7	420.50	417.00	3	5,209	0.06%
2020/01/14	7	402.38	10	407.75	410.00	-3	5,117	-0.06%
2020/01/13	2	393.25	1.2	392.09	396.00	0.9	5,176	0.02%
2020/01/10	0	0.00	2	385.50	379.00	-2	5,222	-0.04%
2020/01/09	3	380.17	1	379.50	379.50	2	5,237	0.04%
2020/01/07	8	376.44	8	378.50	375.00	0	5,519	0.00%
2020/01/06	0	0.00	2	388.75	385.00	-2	5,665	-0.04%
2020/01/03	13	403.62	15	395.53	394.50	-2	5,679	-0.04%
2020/01/02	9	394.50	12	397.08	399.00	-3	5,578	-0.05%
2019/12/30	0	0.00	1	389.00	388.00	-1	5,516	-0.02%
2019/12/27	1	390.00	1	387.50	387.50	0	5,587	0.00%
2019/12/25	12	387.83	17	388.88	388.00	-5	5,680	-0.09%
2019/12/24	1	377.50	1	379.50	379.00	0	5,599	0.00%
2019/12/23	4	373.63	1	376.00	376.50	3	5,628	0.05%
2019/12/20	1	375.00	0	0.00	372.00	1	5,644	0.02%
2019/12/19	2	376.25	6	375.49	372.50	-4	5,667	-0.07%
2019/12/18	4	383.75	5	384.20	380.00	-1	5,653	-0.02%
2019/12/17	4	381.13	3	380.17	379.00	1	5,595	0.02%
2019/12/16	8	378.25	11	379.00	379.50	-3	5,638	-0.05%
2019/12/13	5.1	369.41	6	371.42	370.00	-1	5,588	-0.02%
2019/12/12	14	370.61	15	371.10	367.50	-1	5,572	-0.02%
2019/12/11	8	365.81	8	367.00	364.50	0	5,508	0.00%
2019/12/10	10	363.65	8	362.94	364.00	2	5,490	0.04%
2019/12/09	1	359.50	0	0.00	361.50	1	5,467	0.02%
2019/12/06	1	361.00	1	361.00	363.00	0	5,465	0.00%
2019/12/05	10	359.95	13	357.88	360.00	-3	5,424	-0.06%
2019/12/04	6	348.08	8	350.75	351.00	-2	5,334	-0.04%
2019/12/03	7	342.00	8	340.94	341.00	-1	5,302	-0.02%
2019/12/02	6	332.75	6	330.00	341.50	0	5,301	0.00%
2019/11/29	7	334.36	35	338.24	331.00	-28	5,290	-0.53%
2019/11/27	28	341.00	0	342.00	341.00	28	5,343	0.52%
2019/11/26	3.1	341.65	0	0.00	341.00	3.1	5,353	0.06%
2019/11/25	4	339.88	32	337.98	337.50	-28	5,363	-0.52%
2019/11/22	34.1	335.53	35	338.77	335.50	-0.9	5,393	-0.02%
2019/11/21	39	335.86	10	330.65	337.50	29	5,429	0.53%
2019/11/20	10	334.40	10	337.95	333.50	0	5,377	0.00%
2019/11/19	8	339.06	7	343.57	340.50	1	5,349	0.02%
2019/11/18	1	344.50	0	0.00	347.00	1	5,339	0.02%
2019/11/12	6	345.83	9	348.06	350.00	-3	5,628	-0.05%
2019/11/11	4	345.25	2	350.00	342.00	2	5,664	0.04%
2019/11/08	6	366.58	4	366.37	363.00	2	5,592	0.04%
2019/11/07	7	378.36	7	377.86	379.50	0	5,462	0.00%
2019/11/06	29	386.34	29.1	387.26	384.00	-0.1	5,542	0.00%
2019/11/05	11	380.95	14	378.32	385.50	-3	5,583	-0.05%
2019/11/04	1	375.00	0	0.00	366.50	1	5,416	0.02%
2019/11/01	5	369.30	7	365.57	370.00	-2	5,408	-0.04%
2019/10/31	12	366.21	11	369.09	365.00	1	5,431	0.02%
2019/10/30	4	376.13	0	0.00	374.00	4	5,368	0.07%
2019/10/29	1	379.50	0	0.00	382.00	1	5,347	0.02%
2019/10/28	1	371.50	0	0.00	375.00	1	5,297	0.02%
2019/10/25	2	369.25	1	365.50	366.00	1	5,258	0.02%
2019/10/24	0	0.00	1	366.00	364.00	-1	5,220	-0.02%
2019/10/23	5	366.20	4	364.13	362.00	1	5,266	0.02%
2019/10/22	9	376.44	5	380.00	372.00	4	5,250	0.08%
2019/10/21	12	376.63	52	377.12	377.00	-40	5,166	-0.77%
2019/10/18	7	369.14	27	368.44	367.00	-20	4,990	-0.40%
2019/10/17	14	361.18	19.1	363.20	362.00	-5.1	4,921	-0.10%
2019/10/16	65	358.68	1.1	369.41	358.50	63.9	4,923	1.30%
2019/10/15	8	365.06	26.1	364.21	364.00	-18.1	4,928	-0.37%
2019/10/14	21	355.76	9	351.33	357.50	12	4,754	0.25%
2019/10/08	2	324.50	0	0.00	321.00	2	4,591	0.04%
2019/10/07	0	0.00	1.2	330.75	327.00	-1.2	4,644	-0.03%
2019/10/04	2	328.25	1	327.50	326.50	1	4,663	0.02%
2019/10/03	0	0.00	2	326.00	326.50	-2	4,673	-0.04%
2019/10/02	1	316.50	12	318.00	319.50	-11	4,638	-0.24%
2019/10/01	13	308.50	15	314.47	316.50	-2	4,618	-0.04%
2019/09/27	2	307.25	0	0.00	314.00	2	4,599	0.04%
2019/09/26	2	313.00	1	313.00	310.00	1	4,618	0.02%
2019/09/25	10	315.00	4	312.00	316.50	6	4,620	0.13%
2019/09/24	2	316.50	1	319.00	311.50	1	4,682	0.02%
2019/09/23	3	314.17	4	313.25	317.00	-1	4,656	-0.02%
2019/09/20	2	312.50	8	313.06	312.50	-6	4,714	-0.13%
2019/09/19	15	309.00	8	309.56	310.00	7	4,742	0.15%
2019/09/18	2	303.25	1	302.00	303.00	1	4,839	0.02%
2019/09/17	0	0.00	1	303.50	303.50	-1	4,843	-0.02%
2019/09/16	1	299.00	1	297.00	299.00	0	4,865	0.00%
2019/09/12	1	302.50	0	0.00	299.00	1	4,935	0.02%
2019/09/11	8	299.00	8	298.50	299.00	0	5,032	0.00%
2019/09/10	1	302.00	1	306.00	298.00	0	5,058	0.00%
2019/09/09	2	302.25	4	301.75	304.00	-2	5,097	-0.04%
2019/09/06	0	0.00	2	298.75	297.50	-2	5,095	-0.04%
2019/09/05	2	297.00	2	297.50	297.50	0	5,094	0.00%
2019/09/04	0	0.00	1	291.00	291.50	-1	5,146	-0.02%
2019/09/03	1	286.50	0	0.00	286.50	1	5,184	0.02%
2019/09/02	16	289.56	20	290.13	291.00	-4	5,240	-0.08%
2019/08/30	7	290.21	4	288.13	288.00	3	5,289	0.06%
2019/08/29	10	279.55	1	279.50	279.50	9	5,315	0.17%
2019/08/28	2	278.75	8	278.81	283.00	-6	5,345	-0.11%
2019/08/27	8	276.44	7	274.64	278.00	1	5,368	0.02%
2019/08/26	2.1	273.90	9	272.67	270.50	-6.9	5,418	-0.13%
2019/08/23	3.1	288.45	1	286.00	285.50	2.1	5,427	0.04%
2019/08/21	1	290.50	1	290.50	288.00	0	5,545	0.00%
2019/08/20	3	293.17	0	0.00	289.50	3	5,568	0.05%
2019/08/19	1	292.00	4	288.75	289.50	-3	5,540	-0.05%
2019/08/16	2	271.50	0	0.00	273.50	2	5,454	0.04%
2019/08/15	11	267.41	4	266.88	268.00	7	5,468	0.13%
2019/08/14	7	277.57	9	279.00	275.00	-2	5,489	-0.04%
2019/08/13	0.1	280.00	2	282.25	278.50	-1.9	5,530	-0.03%
2019/08/12	2	285.00	0	0.00	286.00	2	5,624	0.04%
2019/08/08	11.2	288.40	6	291.92	283.00	5.2	5,671	0.09%
2019/08/07	10.1	302.14	10	303.20	293.00	0.1	5,562	0.00%
2019/08/06	1	300.00	1	310.00	309.50	0	5,473	0.00%
2019/08/05	2	316.00	2	316.00	313.00	0	5,498	0.00%
2019/08/02	10	315.95	13	318.19	315.50	-3	5,578	-0.05%
2019/08/01	1	332.00	0	0.00	332.00	1	5,593	0.02%
2019/07/31	0.2	336.50	2	331.25	336.50	-1.9	5,749	-0.03%
2019/07/30	5	328.60	2	322.00	327.50	3	5,758	0.05%
2019/07/29	2	331.25	2	334.00	330.00	0	5,747	0.00%
2019/07/26	4	338.50	3	338.00	337.00	1	5,783	0.02%
2019/07/25	2	341.75	2	342.00	342.00	0	5,781	0.00%
2019/07/24	4	336.38	5	336.50	339.00	-1	5,781	-0.02%
2019/07/23	2	334.50	0	0.00	329.00	2	5,800	0.03%
2019/07/22	10	328.65	2	329.25	328.50	8	5,816	0.14%
2019/07/19	1	324.50	3	326.67	329.00	-2	5,869	-0.03%
2019/07/18	7.2	324.10	7	328.79	319.00	0.2	5,891	0.00%
2019/07/17	16	329.66	19	332.37	328.50	-3	5,887	-0.05%
2019/07/16	2	352.50	1	351.00	352.50	1	5,870	0.02%
2019/07/15	0	0.00	1.2	346.67	349.00	-1.2	5,949	-0.02%
2019/07/12	2	339.25	1	347.50	339.50	1	6,169	0.02%
2019/07/11	1	341.00	2	342.00	344.00	-1	6,224	-0.02%
2019/07/10	1	333.00	0	0.00	335.00	1	6,222	0.02%
2019/07/09	13.1	327.85	11	330.45	327.00	2.1	6,257	0.03%
2019/07/08	1	336.00	1	338.50	339.00	0	6,348	0.00%
2019/07/05	2	335.25	2	333.75	336.50	0	6,438	0.00%
2019/07/04	0	0.00	2	331.75	334.00	-2	6,482	-0.03%
2019/07/03	0	0.00	2	327.75	326.50	-2	6,657	-0.03%
2019/07/02	1	329.00	1	329.50	329.00	0	6,696	0.00%
2019/07/01	2	326.75	2	326.50	326.50	0	6,742	0.00%
2019/06/28	0	0.00	1	313.00	314.50	-1	6,806	-0.01%
2019/06/27	1	311.58	0	0.00	312.00	1	7,057	0.01%
2019/06/26	1	299.00	0	0.00	306.00	1	7,025	0.01%
2019/06/25	17	302.38	17	307.03	302.00	0	7,102	0.00%
2019/06/24	0	315.00	0	0.00	316.00	0	6,979	0.00%
2019/06/21	29	311.50	56	315.45	311.50	-27	6,975	-0.39%
2019/06/20	1	317.00	2	313.75	312.00	-1	6,985	-0.01%
2019/06/19	2	308.50	3	308.67	311.00	-1	6,974	-0.01%
2019/06/18	26	303.00	0	0.00	303.00	26	6,947	0.37%
2019/06/17	1	308.50	1	310.00	308.50	0	7,039	0.00%
2019/06/14	0	0.00	1	307.00	305.50	-1	7,043	-0.01%
2019/06/13	2	306.75	2	308.50	307.00	0	7,066	0.00%
2019/06/12	31	310.27	32	312.98	310.00	-1	7,142	-0.01%
2019/06/11	2	306.50	0	0.00	308.50	2	7,154	0.03%
2019/06/10	11	297.91	12	299.29	304.00	-1	7,170	-0.01%
2019/06/06	8	291.19	5	293.10	290.00	3	7,179	0.04%
2019/06/05	12	300.71	10	297.70	296.00	2	7,180	0.03%
2019/06/04	4	297.50	9	302.06	297.00	-5	7,220	-0.07%
2019/06/03	6	299.17	5	301.90	299.00	1	7,319	0.01%
2019/05/31	10	299.25	13	295.50	305.00	-3	7,381	-0.04%
2019/05/30	22	293.30	21	296.67	292.00	1	7,394	0.01%
2019/05/29	18	293.03	13	289.81	293.00	5	7,504	0.07%
2019/05/28	8	297.94	0	0.00	298.00	8	7,571	0.11%
2019/05/27	6	300.33	5	297.00	300.00	1	7,738	0.01%
2019/05/24	2.1	300.05	9	305.11	300.00	-7	7,834	-0.09%
2019/05/23	9	303.22	2	301.25	303.00	7	7,892	0.09%
2019/05/22	6	313.25	7	314.79	309.00	-1	7,976	-0.01%
2019/05/21	10	306.95	9	306.56	312.50	1	8,000	0.01%
2019/05/20	17	305.88	15	309.07	301.50	2	8,001	0.02%
2019/05/17	13	316.65	13	317.69	310.00	0	8,077	0.00%
2019/05/16	17	320.15	22	325.95	316.00	-5	8,134	-0.06%
2019/05/15	8	335.50	8	332.56	333.50	0	8,262	0.00%
2019/05/14	5	323.00	5	321.70	331.00	0	8,506	0.00%
2019/05/13	19	332.68	13	336.15	330.00	6	8,614	0.07%
2019/05/10	5	348.70	16	344.22	342.00	-11	8,615	-0.13%
2019/05/09	9	341.28	9	343.67	342.50	0	8,626	0.00%
2019/05/08	5	352.20	3	352.50	345.00	2	8,658	0.02%
2019/05/07	2	347.00	0	0.00	348.00	2	8,684	0.02%
2019/05/06	2	338.50	3	341.50	338.00	-1	8,922	-0.01%
2019/05/03	5	352.30	5	351.10	350.50	0	8,966	0.00%
2019/05/02	2	338.25	2	341.50	344.00	0	9,028	0.00%
2019/04/30	1	329.00	0	0.00	337.00	1	9,132	0.01%
2019/04/29	6	332.58	6	336.25	332.00	0	9,224	0.00%
2019/04/25	2	344.25	1	354.00	357.00	1	9,504	0.01%
2019/04/24	2	357.75	2	357.00	351.50	0	9,552	0.00%
2019/04/23	2	349.00	1.1	353.00	351.00	0.9	9,659	0.01%
2019/04/22	5	367.60	5	365.70	350.00	0	9,811	0.00%
2019/04/19	8	356.56	7	358.86	360.00	1	9,935	0.01%
2019/04/18	5	357.40	8	356.31	346.00	-3	10,022	-0.03%
2019/04/17	0	0.00	2	345.00	345.00	-2	9,944	-0.02%
2019/04/16	14	338.54	16	338.06	339.00	-2	9,991	-0.02%
2019/04/15	10	333.05	10	328.90	335.00	0	10,134	0.00%
2019/04/12	21	325.43	17	327.68	324.50	4	10,345	0.04%
2019/04/11	14	335.39	13	337.77	335.00	1	10,436	0.01%
2019/04/10	2	345.25	1	349.00	345.00	1	10,425	0.01%
2019/04/09	12	351.71	11	352.95	350.50	1	10,552	0.01%
2019/04/08	4	339.38	5	338.90	340.00	-1	10,527	-0.01%
2019/04/03	1	331.50	0	0.00	330.50	1	10,551	0.01%
2019/04/02	0	0.00	2	328.50	326.00	-2	10,601	-0.02%
2019/04/01	24	317.98	56	318.77	324.00	-32	10,630	-0.30%
2019/03/28	21	298.50	21	297.00	298.50	0	10,616	0.00%
2019/03/27	25.1	294.93	0	0.00	294.50	25.1	10,780	0.23%
2019/03/25	3	296.50	23	295.07	297.00	-20	11,040	-0.18%
2019/03/22	30	306.65	6	308.83	306.00	24	11,121	0.22%
2019/03/21	5	309.60	2	313.00	308.00	3	11,260	0.03%
2019/03/20	9	315.83	9	317.44	313.50	0	11,329	0.00%
2019/03/19	6	308.00	27	309.78	308.50	-21	11,396	-0.18%
2019/03/18	0	0.00	1	305.50	304.00	-1	11,462	-0.01%
2019/03/15	23	302.89	24	296.52	304.00	-1	11,610	-0.01%
2019/03/14	31	299.10	29	301.50	293.50	2	11,695	0.02%
2019/03/13	24	302.48	24	305.44	300.50	0	11,873	0.00%
2019/03/12	29	305.12	8	310.81	303.50	21	11,988	0.18%
2019/03/08	20	310.90	25	306.18	311.00	-5	12,398	-0.04%
2019/03/07	9	312.56	2	313.25	306.50	7	12,506	0.06%
2019/03/06	1	326.00	7	329.64	325.00	-6	12,647	-0.05%
2019/03/05	1	320.50	0	321.00	320.00	1	12,957	0.01%
2019/03/04	8	330.31	0	0.00	325.50	8	13,150	0.06%
2019/02/27	2	333.00	6	334.50	335.00	-4	13,118	-0.03%
2019/02/26	6	342.58	6	339.83	332.00	0	13,125	0.00%
2019/02/25	11	333.05	14	334.04	331.00	-3	13,139	-0.02%
2019/02/22	5	341.70	7	342.07	337.50	-2	13,254	-0.02%
2019/02/21	6	340.67	1	342.50	340.00	5	13,199	0.04%
2019/02/20	1	355.00	0	0.00	352.00	1	13,176	0.01%
2019/02/19	2	348.00	2	348.50	348.00	0	13,351	0.00%
2019/02/18	10	356.45	10	356.80	354.00	0	13,400	0.00%
2019/02/15	2	347.00	4	348.38	355.00	-2	13,390	-0.01%
2019/02/13	4	333.25	5	329.60	345.00	-1	13,300	-0.01%
2019/02/12	11	309.77	22	306.55	315.50	-11	13,159	-0.08%
2019/02/11	9	294.33	20	294.78	292.00	-11	13,198	-0.08%
2019/01/30	9	287.33	32	287.58	290.00	-23	13,395	-0.17%
2019/01/29	24	279.92	3	280.00	282.50	21	13,435	0.16%
2019/01/28	6	294.42	7	294.21	288.00	-1	13,513	-0.01%
2019/01/25	36	285.04	42	278.20	290.00	-6	13,660	-0.04%
2019/01/24	1	265.00	0	0.00	264.00	1	13,485	0.01%
2019/01/23	9	264.00	6	265.67	266.00	3	13,405	0.02%
2019/01/22	3	268.00	4	267.38	269.00	-1	13,586	-0.01%
2019/01/21	38	265.62	39	267.33	266.50	-1	13,651	-0.01%
2019/01/18	53	262.45	41	264.18	263.00	12	13,694	0.09%
2019/01/17	30	275.02	27	276.80	272.00	3	13,546	0.02%
2019/01/16	6	273.08	25	272.86	273.50	-19	13,588	-0.14%
2019/01/15	27	270.96	3	270.33	271.50	24	13,579	0.18%
2019/01/14	10	271.50	2	270.75	265.50	8	13,566	0.06%
2019/01/11	12	293.67	10	289.65	287.50	2	13,568	0.01%
2019/01/10	27	290.06	29	289.16	292.00	-2	13,508	-0.01%
2019/01/09	6	280.42	7	279.07	277.00	-1	13,467	-0.01%
2019/01/08	3	271.67	7	271.29	271.50	-4	13,496	-0.03%
2019/01/07	9	269.06	18	267.28	273.00	-9	13,563	-0.07%
2019/01/04	12	242.92	8	245.19	256.00	4	13,583	0.03%
2019/01/03	13	262.27	11	261.77	252.50	2	13,569	0.01%
2019/01/02	8	276.63	8	278.69	273.00	0	13,637	0.00%
2018/12/28	13	285.35	13	285.23	280.50	0	13,785	0.00%
2018/12/27	18	281.92	11	286.73	290.00	7	13,841	0.05%
2018/12/26	10	276.55	15	279.70	264.00	-5	13,798	-0.04%
2018/12/25	10	275.25	10	274.10	275.50	0	13,869	0.00%
2018/12/24	47	287.31	38	286.29	290.00	9	13,824	0.07%
2018/12/22	3	292.17	3	293.17	295.00	0	13,767	0.00%
2018/12/21	49	287.63	55	291.05	298.00	-6	13,950	-0.04%
2018/12/20	42	297.49	36	299.47	294.00	6	13,820	0.04%
2018/12/19	20	316.48	19	318.05	313.50	1	13,677	0.01%
2018/12/18	16	320.44	24	320.69	317.50	-8	13,885	-0.06%
2018/12/17	13	319.54	15	319.03	324.00	-2	13,954	-0.01%
2018/12/14	18	313.47	15	314.63	315.00	3	13,977	0.02%
2018/12/13	7	325.64	5	325.10	328.00	2	13,889	0.01%
2018/12/12	22	330.57	27	330.70	330.00	-5	13,877	-0.04%
2018/12/11	22	321.02	30	321.62	315.50	-8	13,873	-0.06%
2018/12/10	27	309.46	26	309.23	316.50	1	13,931	0.01%
2018/12/07	26	321.77	23	325.46	323.50	3	13,904	0.02%
2018/12/06	45	323.03	44	328.38	319.50	1	13,948	0.01%
2018/12/05	15	348.23	21	350.98	346.00	-6	13,847	-0.04%
2018/12/04	22	362.64	11	366.27	361.50	11	13,889	0.08%
2018/12/03	19	381.42	20	383.08	375.00	-1	13,917	-0.01%
2018/11/30	6	362.17	7	358.71	366.00	-1	13,691	-0.01%
2018/11/29	16	356.53	12	357.13	356.00	4	13,528	0.03%
2018/11/28	5	346.50	8	342.63	344.50	-3	13,391	-0.02%
2018/11/27	17	309.41	13	308.73	334.00	4	13,129	0.03%
2018/11/26	10	304.60	23	303.33	304.00	-13	12,935	-0.10%
2018/11/23	7	298.07	4	299.63	295.00	3	12,923	0.02%
2018/11/22	12	305.38	3	307.17	299.50	9	12,835	0.07%
2018/11/21	21	303.07	42	304.40	312.00	-21	12,672	-0.17%
2018/11/20	2	296.50	5	295.50	295.50	-3	12,488	-0.02%
2018/11/19	6	291.33	9	292.61	296.00	-3	12,557	-0.02%
2018/11/16	31	302.53	3	302.67	292.00	28	12,504	0.22%
2018/11/15	0	0.00	2	299.00	302.00	-2	12,368	-0.02%
2018/11/14	17	298.00	20	295.75	294.00	-3	12,369	-0.02%
2018/11/13	11	287.23	10	287.00	294.50	1	12,439	0.01%
2018/11/12	9	293.28	7	293.43	297.00	2	12,329	0.02%
2018/11/09	3	292.67	8	295.81	294.00	-5	12,298	-0.04%
2018/11/08	49	299.89	42	303.68	292.50	7	12,225	0.06%
2018/11/07	7	296.21	6	294.58	296.50	1	12,146	0.01%
2018/11/06	8	287.13	6	288.50	278.00	2	11,990	0.02%
2018/11/05	33	290.41	32	287.23	299.00	1	11,952	0.01%
2018/11/02	3	286.33	6	287.42	287.00	-3	11,943	-0.03%
2018/11/01	2	269.25	3	268.33	270.00	-1	11,716	-0.01%
2018/10/31	7	245.50	2	245.50	245.50	5	11,649	0.04%
2018/10/30	18	220.64	28	220.95	223.50	-10	11,666	-0.09%
2018/10/29	22	206.84	21	213.29	220.50	1	11,469	0.01%
2018/10/26	29	207.78	25	209.68	200.50	4	11,380	0.04%
2018/10/25	20	216.50	31	219.32	214.50	-11	11,212	-0.10%
2018/10/24	9	242.00	20	241.63	238.00	-11	11,080	-0.10%
2018/10/23	8	251.06	7	250.29	245.50	1	10,927	0.01%
2018/10/22	12	251.25	17	244.88	257.00	-5	10,839	-0.05%
2018/10/19	36	250.00	27	250.74	246.50	9	10,748	0.08%
2018/10/18	29	270.16	25	269.62	265.00	4	10,581	0.04%
2018/10/17	16	268.56	19	267.08	269.50	-3	10,438	-0.03%
2018/10/16	31	267.53	24	264.67	258.50	7	10,298	0.07%
2018/10/15	7	258.86	21	261.02	262.50	-14	10,177	-0.14%
2018/10/12	11	257.23	14	257.71	260.00	-3	10,046	-0.03%
2018/10/11	22	248.61	41	248.12	246.50	-19	9,807	-0.19%
2018/10/09	19	256.16	18	252.28	267.00	1	9,571	0.01%
2018/10/08	50	253.52	24	257.81	253.00	26	9,293	0.28%
2018/10/05	29	286.24	22	289.86	275.00	7	9,026	0.08%
2018/10/04	25	311.42	24	306.17	304.50	1	8,783	0.01%
2018/10/03	34	321.18	29	318.09	312.50	5	8,652	0.06%
2018/10/02	10	335.75	10	335.75	333.50	0	8,538	0.00%
2018/10/01	11	336.45	8	336.25	339.00	3	8,544	0.04%
2018/09/28	13	341.15	19	333.89	336.50	-6	8,532	-0.07%
2018/09/27	10	329.35	6	339.00	320.00	4	8,366	0.05%
2018/09/26	6	344.00	2	340.75	344.00	4	8,331	0.05%
2018/09/25	6	347.58	9	347.00	348.50	-3	8,202	-0.04%
2018/09/21	5	320.20	7	322.71	331.50	-2	7,889	-0.03%
2018/09/20	32	300.23	33	297.59	301.50	-1	7,700	-0.01%
2018/09/19	2	299.75	9	298.89	291.50	-7	7,583	-0.09%
2018/09/18	8	292.69	7	295.93	291.50	1	7,552	0.01%
2018/09/17	7	309.36	21	311.57	306.00	-14	7,493	-0.19%
2018/09/14	32	302.20	28	300.34	314.00	4	7,337	0.05%
2018/09/13	15	297.73	10	297.60	285.50	5	7,191	0.07%
2018/09/12	13	299.35	18	299.50	294.00	-5	7,042	-0.07%
2018/09/11	17	308.97	19	308.92	314.50	-2	6,854	-0.03%
2018/09/10	18	308.78	13	315.31	301.00	5	6,685	0.07%
2018/09/07	15	346.07	19	362.26	334.00	-4	6,490	-0.06%
2018/09/06	7	364.79	5	363.10	364.50	2	6,290	0.03%
2018/09/05	6	352.25	10	356.60	352.00	-4	6,239	-0.06%
2018/09/04	28	349.80	25	346.64	354.00	3	6,213	0.05%
2018/09/03	22	364.73	14	365.57	355.00	8	6,117	0.13%
2018/08/31	9	391.56	7	392.71	392.00	2	6,010	0.03%
2018/08/30	3	410.00	4	412.63	405.50	-1	5,953	-0.02%
2018/08/29	6	382.67	9	389.11	394.00	-3	5,874	-0.05%
2018/08/28	10	389.60	5	387.80	384.00	5	5,878	0.09%
2018/08/27	0	0.00	1	384.00	389.00	-1	5,845	-0.02%
2018/08/24	10	372.25	7	370.00	368.00	3	5,848	0.05%
2018/08/23	6	383.42	5	383.40	387.50	1	5,850	0.02%
2018/08/22	14	383.11	16	382.53	382.00	-2	5,934	-0.03%
2018/08/21	12	388.83	8	385.44	393.00	4	5,884	0.07%
2018/08/20	14	370.11	15	379.13	366.00	-1	5,792	-0.02%
2018/08/17	10	405.75	10	407.70	393.50	0	5,632	0.00%
2018/08/16	5	395.50	16	399.84	409.50	-11	5,620	-0.20%
2018/08/15	20	405.50	12	404.63	399.50	8	5,601	0.14%
2018/08/14	10	403.00	11	409.36	419.00	-1	5,582	-0.02%
2018/08/13	15	414.87	23	413.70	404.50	-8	5,472	-0.15%
2018/08/10	6	446.67	12	448.54	449.00	-6	5,458	-0.11%
2018/08/09	22	449.05	13	455.27	438.00	9	5,486	0.16%
2018/08/08	27	481.08	20	489.60	464.50	7	5,522	0.13%
2018/08/07	3	493.83	5	500.10	505.00	-2	5,553	-0.04%
2018/08/06	4	476.88	5	475.50	485.50	-1	5,681	-0.02%
2018/08/03	14	468.96	13	464.73	475.00	1	5,806	0.02%
2018/08/02	14	474.04	11	476.32	479.00	3	5,715	0.05%
2018/08/01	5	501.20	6	505.50	504.00	-1	5,685	-0.02%
2018/07/30	1	530.00	1	521.00	523.00	0	5,675	0.00%
2018/07/27	1	530.00	2	535.00	541.00	-1	5,696	-0.02%
2018/07/26	2	535.00	1	543.00	536.00	1	5,742	0.02%
2018/07/25	3	524.33	5	524.00	530.00	-2	5,681	-0.04%
2018/07/23	10	491.35	9	494.28	498.00	1	5,649	0.02%
2018/07/20	8	517.88	4	515.75	511.00	4	5,609	0.07%
2018/07/19	2	521.00	5	526.80	534.00	-3	5,531	-0.05%
2018/07/18	0	503.00	0	0.00	504.00	0	5,504	0.00%
2018/07/17	2	510.00	1	500.02	500.00	1	5,495	0.02%
2018/07/16	1	520.00	0	0.00	520.00	1	5,490	0.02%
2018/07/13	1	523.00	1	519.00	512.00	0	5,569	0.00%
2018/07/12	1	518.00	1	510.00	510.00	0	5,587	0.00%
2018/07/11	1	506.00	1	510.00	514.00	0	5,616	0.00%
2018/07/10	17	522.76	18	522.11	521.00	-1	5,676	-0.02%
2018/07/09	7	513.57	6.1	517.11	513.00	0.9	5,778	0.02%
2018/07/06	5	475.10	6	470.42	493.50	-1	5,705	-0.02%
2018/07/05	6	450.08	6	455.75	449.00	0	5,618	0.00%
2018/07/04	13	465.50	12	456.58	455.00	1	5,605	0.02%
2018/07/03	3	488.50	5	485.80	485.50	-2	5,552	-0.04%
2018/07/02	0.1	485.00	1	491.00	482.00	-1	5,554	-0.02%
2018/06/29	8	502.75	7	497.79	507.00	1	5,526	0.02%
2018/06/27	3	519.67	4.1	525.32	528.00	-1.1	5,472	-0.02%
2018/06/26	3	506.00	6	509.83	501.00	-3	5,420	-0.06%
2018/06/25	2	490.25	1	486.00	490.50	1	5,367	0.02%
2018/06/22	2.1	494.79	4	496.50	492.00	-1.9	5,387	-0.04%
2018/06/20	1	475.00	0	0.00	491.50	1	5,376	0.02%
2018/06/14	2	513.00	1	529.00	529.00	1	5,431	0.02%
2018/06/13	4	525.25	1	520.00	516.00	3	5,460	0.05%
2018/06/12	2	570.00	2	558.00	546.00	0	5,540	0.00%
2018/06/11	3	538.33	3	549.00	551.00	0	5,489	0.00%
2018/06/08	2	541.00	3	542.33	542.00	-1	5,448	-0.02%
2018/06/07	8	569.50	8	566.00	554.00	0	5,420	0.00%
2018/06/05	7	550.57	12	542.92	560.00	-5	5,434	-0.09%
2018/06/04	3	567.33	2	567.50	564.00	1	5,369	0.02%
2018/06/01	2	575.00	3	570.36	571.00	-1	5,380	-0.02%
2018/05/31	11	623.55	10	634.70	593.00	1	5,309	0.02%
2018/05/30	3	597.67	5	604.40	621.00	-2	5,183	-0.04%
2018/05/29	14	586.71	6	590.17	584.00	8	5,073	0.16%
2018/05/28	1	579.00	5	581.40	575.00	-4	5,012	-0.08%
2018/05/25	0	0.00	6	558.17	568.00	-6	4,972	-0.12%
2018/05/24	10	537.90	10	537.00	544.00	0	4,904	0.00%
2018/05/23	6	547.67	7	544.43	538.00	-1	4,852	-0.02%
2018/05/22	18.1	553.27	13	548.08	542.00	5.1	4,766	0.11%
2018/05/21	6	559.83	6	562.33	561.00	0	4,740	0.00%
2018/05/18	8	557.88	8	565.00	561.00	0	4,711	0.00%
2018/05/17	7	571.71	6	585.17	560.00	1	4,688	0.02%
2018/05/16	16	596.63	13	607.77	580.00	3	4,606	0.07%
2018/05/15	11	585.27	9	587.56	580.00	2	4,474	0.04%
2018/05/14	8	564.63	7	567.43	583.00	1	4,405	0.02%
2018/05/11	13	526.08	15	531.07	530.00	-2	4,252	-0.05%
2018/05/10	1	499.50	0	0.00	500.00	1	4,107	0.02%
2018/05/09	8	506.13	6	508.17	500.00	2	4,106	0.05%
2018/05/08	2	503.00	1	498.00	497.00	1	4,061	0.02%
2018/05/04	10	475.90	10	479.10	474.00	0	4,039	0.00%
2018/05/03	2	512.50	2	507.00	491.00	0	4,058	0.00%
2018/05/02	0	495.00	0	0.00	492.50	0	4,034	0.00%
2018/04/26	1	476.00	1	487.00	477.50	0	4,229	0.00%
2018/04/25	0	0.00	3	484.00	475.50	-3	4,248	-0.07%
2018/04/24	8	476.88	5	479.90	475.00	3	4,281	0.07%
2018/04/23	0	0.00	1	518.00	508.00	-1	4,248	-0.02%
2018/04/20	2	512.50	3	517.00	508.00	-1	4,268	-0.02%
2018/04/19	2	539.00	4	536.75	523.00	-2	4,248	-0.05%
2018/04/18	2	510.00	1	510.00	520.00	1	4,163	0.02%
2018/04/17	8	513.00	0	0.00	505.00	8	4,186	0.19%
2018/04/16	1	499.00	2	512.50	519.00	-1	4,225	-0.02%
2018/04/13	4	492.88	17	493.32	493.00	-13	4,196	-0.31%
2018/04/12	1	466.50	3	471.67	475.00	-2	4,055	-0.05%
2018/04/11	4	467.50	0	0.00	465.00	4	4,120	0.10%
2018/04/10	7	468.64	2	468.50	458.50	5	4,164	0.12%
2018/04/09	7	463.43	5	467.00	472.00	2	4,251	0.05%
2018/04/03	0	463.50	2	452.50	464.00	-2	4,209	-0.05%
2018/04/02	3	446.17	5	445.41	449.50	-2	4,213	-0.05%
2018/03/31	2	456.00	0	0.00	455.00	2	4,237	0.05%
2018/03/30	0	0.00	1	470.00	470.00	-1	4,282	-0.02%
2018/03/28	1	463.00	5	464.00	464.00	-4	4,310	-0.09%
2018/03/27	2	469.25	1	473.00	472.00	1	4,289	0.02%
2018/03/26	0	452.00	0	0.00	452.00	0	4,301	0.00%
2018/03/23	5	443.40	0	0.00	443.50	5	4,316	0.12%
2018/03/22	5	474.70	7	475.93	469.00	-2	4,303	-0.05%
2018/03/21	2	463.00	0	0.00	459.50	2	4,226	0.05%
2018/03/20	0	0.00	1	451.50	458.00	-1	4,227	-0.02%
2018/03/19	4	470.63	4	471.38	449.50	0	4,232	0.00%
2018/03/16	2	457.00	2	455.50	460.00	0	4,192	0.00%
2018/03/12	2	443.25	5	439.10	440.00	-3	4,373	-0.07%
2018/03/09	3	433.50	0	0.00	426.50	3	4,372	0.07%
2018/03/06	1	415.00	0	0.00	417.00	1	4,507	0.02%
2018/03/05	1	409.50	1	402.00	402.00	0	4,602	0.00%
2018/03/02	3	411.67	3	408.83	409.00	0	4,618	0.00%
2018/03/01	2	421.00	4	421.13	421.50	-2	4,643	-0.04%
2018/02/27	3	421.00	3	422.83	426.00	0	4,686	0.00%
2018/02/26	2	423.00	2	419.00	419.00	0	4,705	0.00%
2018/02/22	1	423.00	1	422.00	424.00	0	4,884	0.00%
2018/02/21	7	424.71	3	425.50	421.00	4	5,035	0.08%
2018/02/12	2	405.75	1	408.50	405.50	1	5,021	0.02%
2018/02/09	3	397.83	1	406.00	402.00	2	5,047	0.04%
2018/02/08	6	421.50	3	422.67	415.00	3	5,024	0.06%
2018/02/07	0	0.00	1	432.00	433.00	-1	5,016	-0.02%
2018/02/06	3	403.17	4	403.88	394.00	-1	5,086	-0.02%
2018/02/05	1	427.50	1	432.52	437.00	0	5,229	0.00%
2018/02/02	2	443.25	2	445.00	445.00	0	5,378	0.00%
2018/01/31	1	429.55	1	434.50	446.00	0	5,546	0.00%
2018/01/30	1	441.00	2	442.75	440.50	-1	5,568	-0.02%
2018/01/29	2	442.25	2	442.25	438.50	0	5,573	0.00%
2018/01/26	2	439.25	2	448.50	438.00	0	5,604	0.00%
2018/01/25	4	458.25	4	456.63	452.50	0	5,576	0.00%
2018/01/23	3	476.17	2	477.50	467.50	1	5,557	0.02%
2018/01/22	7	475.93	3	467.33	479.00	4	5,541	0.07%
2018/01/19	2	442.25	2	442.50	442.00	0	5,490	0.00%
2018/01/18	5	436.00	1	443.00	439.00	4	5,512	0.07%
2018/01/17	1	427.50	1	429.50	427.50	0	5,514	0.00%
2018/01/16	2	438.50	0	0.00	433.00	2	5,546	0.04%
2018/01/15	2	430.00	2	429.75	432.00	0	5,556	0.00%
2018/01/11	2	415.25	2	420.75	431.50	0	5,738	0.00%
2018/01/10	2	426.75	1	416.00	417.00	1	5,738	0.02%
2018/01/09	1	443.00	2	446.75	445.50	-1	5,716	-0.02%
2018/01/08	3	437.00	2	433.25	435.00	1	5,727	0.02%
2018/01/05	1	437.50	2	436.75	433.50	-1	5,733	-0.02%
2018/01/04	2	432.50	0	0.00	430.00	2	5,747	0.03%
2018/01/03	3	425.17	3	424.00	429.00	0	5,736	0.00%
2018/01/02	0	0.00	1	403.00	399.00	-1	5,672	-0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－28天前

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

凱基-板橋券商分點個股進出
凱基-板橋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

凱基-板橋 券商分點個股進出 凱基-板橋 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

凱基-板橋券商分點個股進出
凱基-板橋券商分點全部個股操作績效/獲利分析