環球晶 (6488)-元大-新店中正券商分點個股進出

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
530
漲跌
▼10
漲幅
-1.85%
成交量
1,577張
產業
上櫃半導體類股
1308人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

環球晶 (6488)籌碼相關－元大-新店中正券商分點個股進出

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

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/20	0	0.00	8	543.00	543.00	-8	2,085	-0.38%
2024/06/19	8.1	538.78	4.1	543.85	540.00	4	2,104	0.19%
2024/06/18	0	0.00	0.2	530.00	532.00	-0.2	2,116	-0.01%
2024/06/17	1	527.00	0	0.00	530.00	1	2,136	0.05%
2024/06/14	1.1	530.16	0	0.00	534.00	1.1	2,162	0.05%
2024/06/12	0	539.00	0	0.00	543.00	0	2,156	0.00%
2024/06/11	0.1	534.00	0	0.00	535.00	0.1	2,173	0.00%
2024/06/04	2	534.00	0	0.00	533.00	2	2,306	0.09%
2024/05/31	1	524.02	0	0.00	527.00	1	2,311	0.04%
2024/05/30	0	0.00	1	522.00	521.00	-1	2,287	-0.04%
2024/05/29	0	0.00	0	529.00	527.00	0	2,295	0.00%
2024/05/28	0	0.00	1	531.00	530.00	-1	2,300	-0.04%
2024/05/27	0.1	525.00	0	0.00	526.00	0.1	2,322	0.00%
2024/05/22	1	518.00	2	520.00	520.00	-1	2,339	-0.04%
2024/05/21	0	0.00	0.2	520.67	517.00	-0.2	2,340	-0.01%
2024/05/20	0	0.00	0.1	523.00	524.00	-0.1	2,339	0.00%
2024/05/17	0	0.00	0.1	518.00	519.00	-0.1	2,341	0.00%
2024/05/14	0.2	512.00	0	0.00	513.00	0.2	2,410	0.01%
2024/05/13	1.1	516.80	1	512.00	516.00	0.1	2,405	0.00%
2024/05/09	1.2	507.11	0	0.00	504.00	1.2	2,383	0.05%
2024/05/08	2	511.54	0	0.00	512.00	2	2,359	0.09%
2024/05/07	1	524.00	0.1	526.00	527.00	0.9	2,318	0.04%
2024/05/03	1	524.00	0	0.00	520.00	1	2,218	0.05%
2024/05/02	1	514.00	0	0.00	514.00	1	2,206	0.05%
2024/04/26	1	513.00	0	0.00	511.00	1	2,197	0.05%
2024/04/25	1	511.00	0	0.00	507.00	1	2,201	0.05%
2024/04/22	0.2	510.30	0.1	504.00	503.00	0.1	2,215	0.01%
2024/04/19	0.1	524.71	0	535.00	520.00	0.1	2,190	0.01%
2024/04/18	0.3	549.00	0	0.00	547.00	0.3	2,135	0.01%
2024/04/17	1.5	541.67	0	0.00	544.00	1.5	2,128	0.07%
2024/04/16	1	537.00	1	539.00	535.00	0	2,109	0.00%
2024/04/15	0.3	546.00	0	546.00	545.00	0.3	2,076	0.02%
2024/04/12	2	550.00	0	0.00	545.00	2	2,053	0.10%
2024/04/11	0.1	550.00	0	0.00	545.00	0.1	2,023	0.00%
2024/04/10	1.1	556.91	0	0.00	553.00	1.1	2,012	0.05%
2024/04/09	2	550.50	0	0.00	551.00	2	2,031	0.10%
2024/04/08	0	549.08	0	0.00	551.00	0	2,025	0.00%
2024/04/02	1	559.00	0	562.00	558.00	1	2,034	0.05%
2024/04/01	1.3	564.23	0	0.00	563.00	1.3	2,051	0.06%
2024/03/29	0	0.00	0.1	551.00	580.00	-0.1	2,023	0.00%
2024/03/28	0	0.00	0.1	554.00	555.00	-0.1	1,949	0.00%
2024/03/27	0.1	549.91	0	0.00	548.00	0.1	1,912	0.01%
2024/03/26	0.3	568.46	0	0.00	565.00	0.3	1,809	0.02%
2024/03/25	1.3	584.22	0	0.00	582.00	1.3	1,778	0.07%
2024/03/22	1	590.14	0	0.00	592.00	1	1,772	0.06%
2024/03/21	1	609.00	2	608.50	607.00	-1	1,757	-0.06%
2024/03/19	0	0.00	1	589.00	593.00	-1	1,744	-0.06%
2024/03/18	0.1	578.00	0.3	578.00	576.00	-0.3	1,727	-0.01%
2024/03/15	1.3	579.00	0	0.00	576.00	1.3	1,790	0.07%
2024/03/14	1	598.98	0	0.00	592.00	1	1,753	0.06%
2024/03/13	1.1	617.34	1	609.00	609.00	0.1	1,739	0.00%
2024/03/12	0	0.00	0	604.79	612.00	0	1,717	0.00%
2024/03/11	2	607.01	1	607.99	608.00	1	1,713	0.06%
2024/03/08	1	620.63	2.2	617.79	606.00	-1.2	1,720	-0.07%
2024/03/07	0	591.29	3.2	592.94	596.00	-3.1	1,631	-0.19%
2024/03/05	1.3	572.92	0	0.00	575.00	1.3	1,628	0.08%
2024/03/04	2	565.00	1	570.00	572.00	1	1,665	0.06%
2024/03/01	0.1	559.33	0.1	557.00	560.00	0	1,729	0.00%
2024/02/29	0.1	561.20	0	0.00	558.00	0.1	1,719	0.01%
2024/02/27	0.2	564.63	0	0.00	555.00	0.2	1,691	0.01%
2024/02/26	0	0.00	0.5	572.00	575.00	-0.5	1,691	-0.03%
2024/02/23	0	574.00	0	0.00	568.00	0	1,688	0.00%
2024/02/21	0	0.00	0.1	562.22	562.00	-0.1	1,683	-0.01%
2024/02/20	1.1	557.45	0.1	559.36	560.00	1	1,680	0.06%
2024/02/15	2.1	553.97	0	0.00	555.00	2.1	1,696	0.12%
2024/02/01	0.3	579.00	0	0.00	577.00	0.3	1,665	0.02%
2024/01/31	0	584.00	0	0.00	579.00	0	1,705	0.00%
2024/01/26	0	586.00	0	0.00	584.00	0	1,792	0.00%
2024/01/23	0	0.00	0	593.00	597.00	0	1,844	0.00%
2024/01/22	0	0.00	0	592.00	589.00	0	1,831	0.00%
2024/01/19	0.1	585.00	0	0.00	582.00	0.1	1,830	0.01%
2024/01/18	0.1	577.00	0	0.00	580.00	0.1	1,820	0.01%
2024/01/17	0.1	580.15	0	0.00	577.00	0.1	1,797	0.01%
2024/01/16	1	592.00	0	0.00	591.00	1	1,767	0.06%
2024/01/15	0	0.00	0.5	599.80	603.00	-0.5	1,751	-0.03%
2024/01/12	0	0.00	1	598.00	598.00	-1	1,745	-0.06%
2024/01/11	0	0.00	0.1	596.00	601.00	-0.1	1,737	-0.01%
2024/01/05	0	0.00	2	591.00	584.00	-2	1,726	-0.12%
2024/01/03	4	566.00	0	569.00	573.00	4	1,725	0.23%
2024/01/02	0.2	582.00	0	0.00	580.00	0.2	1,688	0.01%
2023/12/29	0.3	588.00	1	588.00	587.00	-0.7	1,674	-0.04%
2023/12/28	2.2	587.14	2	590.50	588.00	0.2	1,668	0.01%
2023/12/27	1.1	597.10	1	598.01	598.00	0.1	1,629	0.01%
2023/12/26	0	0.00	0	613.00	615.00	0	1,595	0.00%
2023/12/25	0.1	609.00	0	610.00	608.00	0.1	1,600	0.00%
2023/12/22	0	0.00	0	607.00	612.00	0	1,587	0.00%
2023/12/21	0.2	611.81	0	0.00	614.00	0.2	1,576	0.01%
2023/12/20	0	0.00	0.1	620.00	613.00	-0.1	1,570	0.00%
2023/12/19	0.2	614.01	0	0.00	615.00	0.2	1,553	0.01%
2023/12/18	0.4	628.00	0	629.00	626.00	0.4	1,534	0.02%
2023/12/15	1	623.08	0.1	630.00	628.00	0.9	1,520	0.06%
2023/12/13	1.2	611.62	0	0.00	610.00	1.2	1,447	0.09%
2023/12/12	0	0.00	5.1	611.47	622.00	-5.1	1,439	-0.35%
2023/12/11	0	584.00	0	0.00	589.00	0	1,389	0.00%
2023/12/08	1	585.00	1	579.99	579.00	0	1,389	0.00%
2023/12/07	0.1	579.68	0.2	580.20	575.00	-0.1	1,380	0.00%
2023/12/05	0	0.00	1	594.00	594.00	-1	1,361	-0.07%
2023/12/01	0	580.00	1.4	582.04	582.00	-1.4	1,308	-0.11%
2023/11/30	3.1	589.68	1.1	591.00	584.00	2.1	1,291	0.16%
2023/11/29	0	0.00	0	585.11	584.00	0	1,259	0.00%
2023/11/28	0	0.00	3.2	570.33	580.00	-3.2	1,217	-0.26%
2023/11/27	0	0.00	0.1	538.00	537.00	-0.1	1,148	-0.01%
2023/11/22	0	525.00	0	0.00	525.00	0	1,130	0.00%
2023/11/21	1	531.00	2	532.00	532.00	-1	1,120	-0.09%
2023/11/20	3	526.33	0	0.00	526.00	3	1,126	0.27%
2023/11/16	0.1	531.04	0	533.00	536.00	0	1,127	0.00%
2023/11/15	0	532.00	1.8	532.29	532.00	-1.7	1,113	-0.16%
2023/11/14	0	0.00	1.4	520.00	522.00	-1.4	1,082	-0.13%
2023/11/13	0	0.00	2	525.00	522.00	-2	1,087	-0.18%
2023/11/09	0	0.00	1	509.00	514.00	-1	1,090	-0.09%
2023/11/08	2.1	511.10	0.1	512.26	512.00	2	1,091	0.18%
2023/11/07	1	517.00	0	0.00	521.00	1	1,048	0.10%
2023/11/06	0	0.00	3	519.67	520.00	-3	1,042	-0.29%
2023/11/02	1	502.00	2.1	502.68	506.00	-1.1	1,005	-0.11%
2023/11/01	0.1	499.50	4.1	491.79	499.50	-4	989	-0.40%
2023/10/31	1	477.50	0	0.00	474.50	1	959	0.10%
2023/10/30	0	0.00	1	481.50	481.50	-1	998	-0.10%
2023/10/26	0.2	463.50	0	0.00	462.50	0.2	1,009	0.01%
2023/10/24	0	473.00	0	0.00	474.50	0	1,024	0.00%
2023/10/23	0.1	477.43	0	0.00	472.00	0.1	1,044	0.01%
2023/10/20	0	0.00	1	477.50	480.00	-1	1,069	-0.09%
2023/10/19	3	477.50	0	0.00	478.00	3	1,079	0.28%
2023/10/18	0	0.00	1	480.00	477.00	-1	1,097	-0.09%
2023/10/17	0	0.00	1.1	479.87	478.00	-1.1	1,099	-0.10%
2023/10/13	0	479.50	0	0.00	481.00	0	1,171	0.00%
2023/10/12	2	475.25	3	478.83	481.00	-1	1,194	-0.08%
2023/10/11	0	0.00	1	475.00	471.50	-1	1,224	-0.08%
2023/10/05	0	0.00	0	459.00	461.00	0	1,284	0.00%
2023/10/04	1	453.02	0	0.00	453.50	1	1,285	0.08%
2023/10/03	0	463.00	0	0.00	462.00	0	1,280	0.00%
2023/10/02	0	0.00	1	460.00	463.00	-1	1,292	-0.08%
2023/09/28	1.1	453.83	0	0.00	453.50	1.1	1,294	0.09%
2023/09/27	0	462.50	0	0.00	462.00	0	1,285	0.00%
2023/09/25	1	476.01	0	0.00	474.00	1	1,288	0.08%
2023/09/22	0	0.00	4	475.75	474.50	-4	1,290	-0.31%
2023/09/21	1	468.52	0	0.00	468.50	1	1,285	0.08%
2023/09/18	0	479.00	0	485.50	483.00	0	1,295	0.00%
2023/09/15	1	485.00	0	0.00	483.00	1	1,319	0.08%
2023/09/14	0	0.00	1	469.50	478.50	-1	1,303	-0.08%
2023/09/13	1.1	462.85	0	0.00	461.00	1.1	1,287	0.09%
2023/09/08	1.1	461.36	3	461.67	459.00	-1.9	1,289	-0.15%
2023/09/06	0	475.50	0	0.00	473.00	0	1,307	0.00%
2023/09/04	0.3	474.00	0	0.00	474.00	0.3	1,318	0.02%
2023/08/31	0.1	462.00	0	0.00	459.00	0.1	1,325	0.01%
2023/08/28	0	0.00	3	465.00	465.00	-3	1,323	-0.23%
2023/08/25	3.2	455.76	0	0.00	454.50	3.2	1,325	0.24%
2023/08/24	0	461.50	0	0.00	461.00	0	1,337	0.00%
2023/08/23	2	457.00	0	0.00	460.00	2	1,364	0.15%
2023/08/22	1.1	448.07	0	0.00	447.50	1.1	1,385	0.08%
2023/08/21	0	451.00	0	0.00	447.00	0	1,398	0.00%
2023/08/16	1.3	451.31	0	0.00	451.00	1.3	1,404	0.09%
2023/08/15	0	462.48	1	463.94	458.00	-1	1,403	-0.07%
2023/08/14	1.3	465.24	0	0.00	463.50	1.3	1,414	0.09%
2023/08/11	1	472.10	1	472.50	472.50	0	1,414	0.00%
2023/08/10	2.2	474.25	0.2	474.50	472.00	2	1,428	0.14%
2023/08/09	1	483.01	0	0.00	479.00	1	1,421	0.07%
2023/08/08	2.1	482.23	0	0.00	481.00	2.1	1,423	0.15%
2023/08/07	0.1	499.74	0	0.00	495.00	0.1	1,406	0.00%
2023/08/04	1	499.50	0	0.00	501.00	1	1,408	0.07%
2023/08/02	2.3	502.70	0.2	504.00	499.00	2.1	1,403	0.15%
2023/08/01	0	512.00	0	0.00	512.00	0	1,369	0.00%
2023/07/31	1	514.00	0	0.00	514.00	1	1,359	0.07%
2023/07/28	0	0.00	1	514.00	519.00	-1	1,357	-0.07%
2023/07/27	1	511.00	0	0.00	512.00	1	1,391	0.07%
2023/07/26	2.4	512.62	0	0.00	506.00	2.4	1,391	0.17%
2023/07/25	0	0.00	1.1	523.18	523.00	-1.1	1,383	-0.08%
2023/07/24	0	508.00	0	0.00	508.00	0	1,366	0.00%
2023/07/20	0	0.00	1	520.00	520.00	-1	1,369	-0.07%
2023/07/19	4	527.00	2	521.00	517.00	2	1,359	0.15%
2023/07/18	0	0.00	3.2	533.81	542.00	-3.2	1,334	-0.24%
2023/07/17	0	528.00	0	0.00	530.00	0	1,298	0.00%
2023/07/14	1	531.00	2	529.51	532.00	-1	1,315	-0.08%
2023/07/13	1	515.00	2	517.50	514.00	-1	1,286	-0.08%
2023/07/12	1	515.00	2	510.50	515.00	-1	1,264	-0.08%
2023/07/10	0.1	492.00	0	0.00	490.00	0.1	1,249	0.00%
2023/07/07	2	491.50	0.6	491.00	491.00	1.4	1,255	0.11%
2023/07/06	0	496.00	0	0.00	493.50	0	1,253	0.00%
2023/07/04	1	498.50	1	503.00	503.00	0	1,266	0.00%
2023/07/03	0	499.00	0	0.00	498.00	0	1,267	0.00%
2023/06/30	0	0.00	1.3	498.85	497.00	-1.3	1,292	-0.10%
2023/06/28	0.3	493.23	0	0.00	491.00	0.3	1,313	0.02%
2023/06/27	0.1	494.00	1	489.00	494.00	-0.9	1,336	-0.07%
2023/06/26	0	495.50	0	0.00	491.50	0	1,335	0.00%
2023/06/21	4.2	494.43	0.7	505.00	493.50	3.5	1,335	0.26%
2023/06/19	1	514.00	1	511.00	511.00	0	1,367	0.00%
2023/06/14	0	0.00	0.1	515.00	512.00	-0.1	1,409	0.00%
2023/06/13	0	520.00	0	0.00	518.00	0	1,462	0.00%
2023/06/09	0	0.00	0.1	510.00	511.00	-0.1	1,481	0.00%
2023/06/08	2.1	507.04	0	0.00	507.00	2.1	1,496	0.14%
2023/06/05	0	512.00	0	0.00	513.00	0	1,515	0.00%
2023/05/31	1	505.00	0	0.00	504.00	1	1,563	0.06%
2023/05/30	1	505.00	1	507.00	509.00	0	1,566	0.00%
2023/05/29	0.1	509.00	0	0.00	507.00	0.1	1,584	0.01%
2023/05/26	1	499.00	2	498.50	499.00	-1	1,568	-0.06%
2023/05/25	0	490.00	0	0.00	491.50	0	1,559	0.00%
2023/05/23	0	0.00	1.4	490.43	491.00	-1.4	1,569	-0.09%
2023/05/22	0.1	483.75	0	0.00	482.00	0.1	1,564	0.01%
2023/05/19	1	486.99	1	485.50	484.50	0	1,568	0.00%
2023/05/17	2	477.01	1	478.00	476.50	1	1,561	0.06%
2023/05/16	2	477.00	0	0.00	475.50	2	1,568	0.13%
2023/05/15	0	0.00	0	466.00	465.00	0	1,582	0.00%
2023/05/12	0	466.14	0.1	465.00	464.00	-0.1	1,595	-0.01%
2023/05/11	1.1	467.14	2	467.00	466.50	-0.9	1,594	-0.06%
2023/05/10	0.1	471.50	0	0.00	471.00	0.1	1,612	0.00%
2023/05/08	1	481.00	0	0.00	479.50	1	1,648	0.06%
2023/05/04	0	475.50	0	0.00	475.00	0	1,707	0.00%
2023/05/03	0.3	478.11	0	0.00	472.50	0.3	1,713	0.02%
2023/05/02	1	491.98	0	0.00	491.00	1	1,702	0.06%
2023/04/28	0	484.50	1.1	486.95	481.00	-1	1,778	-0.06%
2023/04/27	0.2	483.91	0	0.00	482.00	0.2	1,788	0.01%
2023/04/26	0.1	471.84	0	0.00	476.50	0.1	1,821	0.01%
2023/04/25	0	477.90	0	0.00	478.50	0	1,846	0.00%
2023/04/24	0.1	479.83	0	0.00	477.00	0.1	1,855	0.00%
2023/04/21	1.3	484.24	1	484.50	477.00	0.3	1,880	0.02%
2023/04/20	1	483.96	0	0.00	482.00	1	1,892	0.05%
2023/04/19	1.4	489.48	0	0.00	481.00	1.4	1,930	0.07%
2023/04/18	1.1	503.23	0	500.00	497.50	1.1	1,898	0.06%
2023/04/17	0.2	510.00	0	0.00	507.00	0.2	1,900	0.01%
2023/04/13	0.1	514.12	0	0.00	517.00	0.1	1,919	0.01%
2023/04/12	0.1	518.63	0	0.00	518.00	0.1	1,901	0.00%
2023/04/10	0	0.00	0.1	520.00	519.00	-0.1	1,914	-0.01%
2023/03/29	0	514.00	0	0.00	511.00	0	1,915	0.00%
2023/03/24	0	526.00	0	0.00	525.00	0	1,921	0.00%
2023/03/23	0	0.00	0.3	521.00	526.00	-0.3	1,916	-0.02%
2023/03/22	0	0.00	1	521.00	523.00	-1	1,904	-0.05%
2023/03/20	0	0.00	2	505.00	506.00	-2	1,889	-0.11%
2023/03/17	1	500.00	0	0.00	502.00	1	1,896	0.05%
2023/03/16	0.1	502.00	0	0.00	505.00	0.1	1,864	0.00%
2023/03/15	1	497.00	1	490.00	487.50	0	1,844	0.00%
2023/03/14	1.1	491.95	0	0.00	488.50	1.1	1,835	0.06%
2023/03/13	0.2	496.81	0	0.00	497.00	0.2	1,835	0.01%
2023/03/10	0.1	505.00	1	504.00	504.00	-1	1,829	-0.05%
2023/03/09	1	517.00	0	517.87	514.00	1	1,864	0.05%
2023/03/08	0	0.00	0.1	519.00	517.00	-0.1	1,879	0.00%
2023/03/03	0	507.71	0	0.00	504.00	0	1,917	0.00%
2023/03/01	0	0.00	0.2	511.00	512.00	-0.2	1,982	-0.01%
2023/02/24	1	514.00	0	0.00	512.00	1	1,982	0.05%
2023/02/22	0.1	510.00	0	0.00	511.00	0.1	2,040	0.00%
2023/02/21	1	523.00	0	0.00	523.00	1	2,073	0.05%
2023/02/20	0	0.00	1	520.98	521.00	-1	2,164	-0.05%
2023/02/15	0.1	517.92	0	0.00	513.00	0.1	2,482	0.00%
2023/02/13	1	515.12	0	0.00	523.00	1	2,613	0.04%
2023/02/10	1	530.00	1	531.00	531.00	0	2,653	0.00%
2023/02/08	0	0.00	1.5	542.00	540.00	-1.5	2,716	-0.06%
2023/02/06	0	0.00	0.1	525.00	524.00	-0.1	2,853	0.00%
2023/02/03	0	0.00	1	538.00	542.00	-1	2,857	-0.03%
2023/02/02	1	535.00	0	0.00	547.00	1	2,880	0.03%
2023/01/30	0.1	506.00	1	517.00	530.00	-0.9	2,883	-0.03%
2023/01/17	0	0.00	0.4	485.50	493.00	-0.4	2,823	-0.01%
2023/01/16	0	0.00	0	490.50	493.50	0	2,834	0.00%
2023/01/12	0	478.00	1	477.09	481.00	-1	2,796	-0.04%
2023/01/11	0	0.00	2	476.75	477.00	-2	2,791	-0.07%
2023/01/09	2.1	461.89	1	463.50	468.00	1.1	2,799	0.04%
2023/01/04	3	439.50	2.3	440.75	443.00	0.7	2,809	0.03%
2023/01/03	0.2	438.35	0	0.00	438.00	0.2	2,842	0.01%
2022/12/29	0.1	424.00	0	0.00	430.50	0.1	2,868	0.00%
2022/12/28	1.2	429.25	1	432.00	428.00	0.2	2,899	0.01%
2022/12/23	1.1	435.16	1	437.50	435.50	0.1	2,979	0.00%
2022/12/22	0.1	447.50	0	0.00	447.00	0.1	2,987	0.00%
2022/12/20	0	450.00	0	0.00	443.50	0	3,051	0.00%
2022/12/16	2	456.78	0	0.00	455.50	2	3,084	0.07%
2022/12/15	0	468.92	0	0.00	471.50	0	3,080	0.00%
2022/12/09	0	466.00	0	0.00	463.00	0	3,108	0.00%
2022/12/07	1.1	465.47	1	469.00	462.00	0.1	3,132	0.00%
2022/12/06	1	477.50	1	483.41	476.50	0	3,112	0.00%
2022/12/01	1.1	483.22	2.5	486.40	486.00	-1.4	3,123	-0.04%
2022/11/29	0	464.50	0	0.00	465.00	0	3,087	0.00%
2022/11/28	0	472.00	1	473.01	472.00	-1	3,071	-0.03%
2022/11/25	0	0.00	1	485.00	480.00	-1	3,082	-0.03%
2022/11/24	1	484.00	1	483.00	484.50	0	3,066	0.00%
2022/11/23	1	478.88	2	471.75	466.00	-1	3,034	-0.03%
2022/11/22	1	474.49	1	468.00	476.50	0	3,032	0.00%
2022/11/21	0	475.00	0	0.00	475.00	0	3,019	0.00%
2022/11/18	2.5	474.59	1	482.00	476.00	1.5	3,014	0.05%
2022/11/17	1	485.00	0	0.00	486.00	1	2,952	0.03%
2022/11/16	1	493.00	2.1	495.98	495.00	-1.1	2,918	-0.04%
2022/11/15	1.4	476.64	1	479.52	499.00	0.4	2,841	0.01%
2022/11/14	1	464.00	2	461.50	463.50	-1	2,743	-0.04%
2022/11/11	2	454.50	1.1	462.23	460.00	0.9	2,687	0.04%
2022/11/10	1	418.50	2	412.77	424.00	-1	2,573	-0.04%
2022/11/09	0	0.00	2.9	402.09	402.00	-2.9	2,506	-0.11%
2022/11/08	2.1	394.41	2	399.00	391.00	0.1	2,482	0.00%
2022/11/07	0	384.50	0	0.00	382.50	0	2,425	0.00%
2022/11/04	1	375.00	1.3	376.92	379.50	-0.3	2,415	-0.01%
2022/11/02	0	0.00	0.1	366.00	362.50	-0.1	2,358	0.00%
2022/11/01	1	361.93	0	0.00	359.50	1	2,257	0.05%
2022/10/31	0	0.00	1	356.00	358.50	-1	2,272	-0.04%
2022/10/28	0.3	344.00	0	0.00	350.00	0.3	2,254	0.01%
2022/10/27	1	348.00	0.2	352.00	354.00	0.8	2,250	0.04%
2022/10/26	0	0.00	1	341.50	341.50	-1	2,251	-0.04%
2022/10/25	2	344.50	0	0.00	335.50	2	2,242	0.09%
2022/10/21	1.5	341.00	0	0.00	339.00	1.5	2,266	0.07%
2022/10/17	0.1	335.50	0	0.00	351.50	0.1	2,354	0.00%
2022/10/14	0	0.00	0.5	348.00	353.00	-0.5	2,372	-0.02%
2022/10/13	0.5	340.00	0	0.00	333.50	0.5	2,417	0.02%
2022/10/12	0	0.00	0	344.70	344.00	0	2,419	0.00%
2022/10/11	1.1	342.36	2	341.02	340.50	-0.9	2,422	-0.04%
2022/10/06	1	387.50	0	0.00	388.50	1	2,431	0.04%
2022/10/05	1	387.01	0.5	387.04	384.50	0.5	2,444	0.02%
2022/10/04	0	0.00	1.5	374.83	376.50	-1.5	2,452	-0.06%
2022/10/03	0	360.00	1	358.00	359.00	-1	2,449	-0.04%
2022/09/30	0	0.00	2	350.00	366.50	-2	2,450	-0.08%
2022/09/29	0.5	358.87	0.1	366.42	359.50	0.5	2,451	0.02%
2022/09/28	0	365.50	3	377.67	362.00	-3	2,461	-0.12%
2022/09/27	3.5	370.64	0	0.00	378.00	3.5	2,458	0.14%
2022/09/26	0.2	390.35	3	389.84	382.00	-2.8	2,447	-0.12%
2022/09/23	0	414.78	0	410.00	408.00	0	2,455	0.00%
2022/09/22	0	418.50	0	0.00	416.50	0	2,497	0.00%
2022/09/21	0	425.50	0	0.00	422.50	0	2,562	0.00%
2022/09/19	0	433.00	0	0.00	431.50	0	2,630	0.00%
2022/09/16	1	437.50	0	0.00	432.00	1	2,637	0.04%
2022/09/15	2	455.26	1	453.00	450.00	1	2,637	0.04%
2022/09/13	0.1	468.50	0	0.00	464.00	0.1	2,660	0.00%
2022/09/12	0.1	468.50	0	0.00	468.50	0.1	2,681	0.00%
2022/09/07	0	442.00	0	0.00	440.00	0	2,715	0.00%
2022/09/06	0	451.00	1	455.50	452.00	-1	2,699	-0.04%
2022/09/05	0	0.00	3	452.67	453.00	-3	2,704	-0.11%
2022/09/02	0	471.50	0	0.00	466.00	0	2,719	0.00%
2022/09/01	1	475.00	0	0.00	471.50	1	2,727	0.04%
2022/08/31	0	481.25	2	484.00	486.00	-2	2,755	-0.07%
2022/08/30	2	473.05	2.4	480.50	482.00	-0.4	2,744	-0.01%
2022/08/29	0.2	474.99	1	477.00	471.00	-0.8	2,740	-0.03%
2022/08/26	1	503.00	1	505.00	500.00	0	2,726	0.00%
2022/08/25	1.1	500.77	3.2	500.38	501.00	-2.1	2,747	-0.08%
2022/08/24	5	493.40	1	492.00	489.00	4	2,761	0.14%
2022/08/23	1	490.50	0	492.50	490.50	1	2,831	0.03%
2022/08/22	1	499.50	0	0.00	497.00	1	2,895	0.04%
2022/08/18	1.2	497.08	2	502.00	506.00	-0.8	2,873	-0.03%
2022/08/16	2	503.52	2	508.00	509.00	0	2,871	0.00%
2022/08/15	1.2	490.42	0	0.00	495.00	1.2	2,840	0.04%
2022/08/12	0	480.63	0	0.00	484.50	0	2,828	0.00%
2022/08/11	1	479.00	2	479.25	481.50	-1	2,846	-0.04%
2022/08/10	1	468.50	0	0.00	464.00	1	2,850	0.04%
2022/08/08	1	472.49	1	469.50	474.00	0	2,896	0.00%
2022/08/05	2	472.25	0	0.00	475.50	2	2,966	0.07%
2022/08/04	0	450.00	1	449.50	448.00	-1	2,946	-0.03%
2022/08/03	1	459.50	1	451.50	457.50	0	2,951	0.00%
2022/08/01	0	0.00	1	458.50	462.50	-1	2,954	-0.03%
2022/07/29	0	0.00	0	459.00	454.00	0	2,974	0.00%
2022/07/28	0	0.00	2	463.00	459.00	-2	2,996	-0.07%
2022/07/27	0	0.00	3	451.00	459.50	-3	3,024	-0.10%
2022/07/26	1	444.51	0	0.00	446.00	1	3,003	0.03%
2022/07/22	6	472.00	3	472.20	478.00	3	2,992	0.10%
2022/07/21	1	459.50	2	456.25	465.00	-1	3,011	-0.03%
2022/07/20	1	458.50	0	0.00	449.50	1	3,009	0.03%
2022/07/13	1	422.82	0	0.00	408.50	1	2,908	0.04%
2022/07/12	3	405.50	1	405.00	403.50	2	2,880	0.07%
2022/07/11	0	434.00	3	435.17	435.50	-3	2,857	-0.10%
2022/07/08	2	441.00	0.2	440.33	433.50	1.9	2,844	0.07%
2022/07/06	4	419.26	3	407.50	407.50	1	2,814	0.04%
2022/07/05	1	418.00	1	423.00	428.00	0	2,787	0.00%
2022/07/04	1	433.00	0	0.00	430.50	1	2,771	0.04%
2022/07/01	1	450.00	1	438.50	436.50	0	2,738	0.00%
2022/06/30	1.1	460.80	1	463.50	453.00	0.1	2,687	0.00%
2022/06/29	3.1	474.87	1	464.00	475.50	2.1	2,631	0.08%
2022/06/28	1.2	493.55	0	0.00	493.00	1.2	2,549	0.05%
2022/06/27	1	511.00	2.2	515.45	519.00	-1.2	2,498	-0.05%
2022/06/24	0	0.00	1	504.00	492.00	-1	2,467	-0.04%
2022/06/23	0.1	497.50	1	496.00	497.00	-0.9	2,459	-0.04%
2022/06/22	2.1	503.65	1	507.00	501.00	1.1	2,455	0.05%
2022/06/21	1	507.08	0.3	521.00	521.00	0.7	2,429	0.03%
2022/06/20	0.3	513.33	4	514.50	502.00	-3.7	2,415	-0.15%
2022/06/17	3.1	534.26	0	0.00	530.00	3.1	2,381	0.13%
2022/06/15	0	583.00	0.1	578.00	576.00	0	2,360	0.00%
2022/06/14	0	0.00	5	574.00	584.00	-5	2,421	-0.21%
2022/06/13	0	591.00	0	0.00	577.00	0	2,456	0.00%
2022/06/10	0	0.00	0	618.00	617.00	0	2,452	0.00%
2022/06/09	0	0.00	1	614.00	625.00	-1	2,452	-0.04%
2022/06/07	2	605.00	0	0.00	608.00	2	2,419	0.08%
2022/06/06	0	0.00	1	610.00	618.00	-1	2,428	-0.04%
2022/06/02	1	614.00	0	0.00	626.00	1	2,463	0.04%
2022/06/01	2	619.00	1	621.00	622.00	1	2,500	0.04%
2022/05/31	0	624.37	3	620.00	624.00	-3	2,499	-0.12%
2022/05/30	1	605.00	2	600.01	604.00	-1	2,425	-0.04%
2022/05/27	1	547.00	1	552.00	557.00	0	2,347	0.00%
2022/05/26	2	542.00	0	0.00	538.00	2	2,358	0.08%
2022/05/24	13	552.38	11	545.55	540.00	2	2,407	0.08%
2022/05/23	3	576.00	3	571.00	567.00	0	2,377	0.00%
2022/05/20	2	566.50	2	572.00	574.00	0	2,382	0.00%
2022/05/19	1	555.00	3	573.33	575.00	-2	2,374	-0.08%
2022/05/18	1	581.00	1	590.00	575.00	0	2,354	0.00%
2022/05/16	3	568.32	2	574.00	561.00	1	2,328	0.04%
2022/05/13	3	559.00	3	564.67	556.00	0	2,284	0.00%
2022/05/12	1	516.99	1	514.00	514.00	0	2,236	0.00%
2022/05/11	0	532.00	0	0.00	533.00	0	2,286	0.00%
2022/05/10	1	520.16	0	0.00	527.00	1	2,348	0.04%
2022/05/06	2	546.54	0	551.00	554.00	2	2,483	0.08%
2022/05/05	0.1	568.27	0	574.16	569.00	0	2,574	0.00%
2022/05/04	0.1	542.00	0	0.00	543.00	0.1	2,529	0.00%
2022/04/29	0	525.00	0	0.00	520.00	0	2,569	0.00%
2022/04/28	0	521.00	0.1	516.27	516.00	-0.1	2,592	0.00%
2022/04/27	2.1	497.29	1	502.00	498.00	1.1	2,596	0.04%
2022/04/26	0.1	543.71	0	540.00	531.00	0.1	2,571	0.00%
2022/04/25	2.1	548.09	0	547.00	549.00	2.1	2,611	0.08%
2022/04/22	0	582.00	2	581.00	579.00	-2	2,619	-0.08%
2022/04/21	1	591.01	3	591.00	592.00	-2	2,645	-0.08%
2022/04/20	4	589.25	3.1	589.07	580.00	1	2,695	0.04%
2022/04/19	4	599.50	0	0.00	601.00	4	2,754	0.15%
2022/04/18	0.1	601.20	1.2	604.72	600.00	-1.1	2,788	-0.04%
2022/04/15	0.3	605.43	0	0.00	602.00	0.3	2,794	0.01%
2022/04/14	0	0.00	1	623.00	623.00	-1	2,796	-0.04%
2022/04/13	0	620.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	1	615.05	0	0.00	612.00	1	2,839	0.04%
2022/04/11	0	636.27	0	0.00	630.00	0	2,830	0.00%
2022/04/08	0	651.68	0	0.00	654.00	0	2,850	0.00%
2022/04/07	0	666.00	0	0.00	663.00	0	2,862	0.00%
2022/04/01	0	669.00	0	0.00	675.00	0	2,917	0.00%
2022/03/30	0.1	671.67	0	0.00	672.00	0.1	2,961	0.00%
2022/03/29	0.1	667.00	0	0.00	665.00	0.1	3,028	0.00%
2022/03/28	1	658.00	1	661.00	661.00	0	3,022	0.00%
2022/03/24	0	0.00	2	683.00	685.00	-2	2,991	-0.07%
2022/03/23	0	675.00	0	0.00	673.00	0	2,997	0.00%
2022/03/21	0	0.00	1.1	676.32	674.00	-1.1	3,033	-0.04%
2022/03/18	1	670.06	0	0.00	674.00	1	3,026	0.03%
2022/03/17	0.1	672.92	11.3	684.42	679.00	-11.3	3,000	-0.38%
2022/03/16	0	629.00	1	641.00	634.00	-1	2,934	-0.03%
2022/03/15	2.3	610.55	0	0.00	606.00	2.3	2,888	0.08%
2022/03/14	0	0.00	1	650.01	642.00	-1	2,880	-0.04%
2022/03/11	3.2	635.06	1	639.00	638.00	2.2	2,886	0.08%
2022/03/10	0.4	643.00	3	644.67	640.00	-2.6	2,894	-0.09%
2022/03/09	1	626.00	0	0.00	629.00	1	2,881	0.03%
2022/03/08	1.1	615.26	1	625.00	615.00	0.1	2,874	0.00%
2022/03/07	14.5	629.82	1	634.00	625.00	13.5	2,849	0.47%
2022/03/04	0.9	678.22	0.1	676.00	671.00	0.9	2,799	0.03%
2022/03/03	1	692.07	0	0.00	690.00	1	2,801	0.04%
2022/03/02	2	696.00	0	0.00	698.00	2	2,822	0.07%
2022/03/01	0	686.00	0	0.00	700.00	0	2,839	0.00%
2022/02/25	1.2	691.74	0	0.00	688.00	1.2	2,907	0.04%
2022/02/24	3.4	691.58	2	682.00	686.00	1.4	2,908	0.05%
2022/02/23	1	707.00	0	0.00	710.00	1	2,923	0.03%
2022/02/22	0.1	709.53	1	711.00	705.00	-0.9	2,936	-0.03%
2022/02/21	0	714.00	0	715.00	720.00	0	2,919	0.00%
2022/02/18	0	719.00	0	0.00	715.00	0	2,926	0.00%
2022/02/17	0.1	721.00	0	0.00	717.00	0.1	2,919	0.00%
2022/02/16	3.3	725.93	2	722.00	722.00	1.3	2,917	0.05%
2022/02/15	0.1	724.86	0	0.00	719.00	0.1	2,924	0.00%
2022/02/14	0	0.00	1	728.00	719.00	-1	2,917	-0.03%
2022/02/11	3.2	720.93	2.1	726.57	735.00	1.1	2,921	0.04%
2022/02/10	1	725.01	1	721.00	732.00	0	2,865	0.00%
2022/02/09	3.1	703.93	0.4	703.75	699.00	2.7	2,804	0.10%
2022/02/08	4.6	712.94	3.1	719.75	694.00	1.6	2,763	0.06%
2022/02/07	7	724.15	4	722.25	720.00	3	2,658	0.11%
2022/01/26	1	770.00	0.1	776.00	771.00	1	2,581	0.04%
2022/01/25	14.1	770.01	1.1	769.27	769.00	13	2,621	0.50%
2022/01/24	2	785.03	2	787.50	781.00	0	2,620	0.00%
2022/01/21	2.3	778.08	2.2	774.12	764.00	0.1	2,591	0.01%
2022/01/20	5.1	792.33	2	789.50	785.00	3.1	2,557	0.12%
2022/01/19	4.1	783.05	3.2	794.97	795.00	0.9	2,525	0.04%
2022/01/18	3.4	819.61	1	815.88	800.00	2.4	2,476	0.10%
2022/01/17	2.5	842.08	0	851.00	841.00	2.5	2,431	0.10%
2022/01/14	1.2	875.91	1	848.13	860.00	0.1	2,393	0.01%
2022/01/13	2	885.00	5.2	887.94	884.00	-3.2	2,366	-0.13%
2022/01/12	3.1	868.24	4.1	875.43	872.00	-0.9	2,330	-0.04%
2022/01/11	2.2	833.47	1	849.00	820.00	1.2	2,252	0.05%
2022/01/10	1.3	822.31	1	829.00	838.00	0.3	2,225	0.01%
2022/01/07	1.1	840.94	2	846.50	834.00	-0.9	2,242	-0.04%
2022/01/06	1.3	851.13	0.4	855.03	845.00	0.9	2,238	0.04%
2022/01/05	2	880.50	0.2	881.95	879.00	1.8	2,240	0.08%
2022/01/04	1.2	892.57	2.1	887.96	885.00	-0.9	2,239	-0.04%
2022/01/03	2.7	871.99	0	0.00	871.00	2.7	2,234	0.12%
2021/12/30	0	0.00	0	889.00	888.00	0	2,236	0.00%
2021/12/29	1.3	877.00	0.2	875.00	875.00	1.1	2,236	0.05%
2021/12/28	0	874.12	2	866.50	872.00	-2	2,230	-0.09%
2021/12/27	1.3	855.70	3	858.68	857.00	-1.8	2,238	-0.08%
2021/12/23	4.1	839.32	3.5	843.93	846.00	0.6	2,237	0.03%
2021/12/21	0	0.00	1	803.00	802.00	-1	2,211	-0.05%
2021/12/20	0	802.10	0	0.00	802.00	0	2,215	0.00%
2021/12/17	1.1	805.41	0	0.00	806.00	1.1	2,219	0.05%
2021/12/16	0	0.00	1	823.00	821.00	-1	2,223	-0.05%
2021/12/15	1.1	793.19	0	0.00	798.00	1.1	2,197	0.05%
2021/12/14	1.2	798.87	2	796.51	795.00	-0.9	2,193	-0.04%
2021/12/13	1	805.00	0	0.00	804.00	1	2,186	0.05%
2021/12/10	1	810.00	0	0.00	813.00	1	2,201	0.05%
2021/12/08	1.2	813.62	0	0.00	806.00	1.2	2,203	0.05%
2021/12/07	0	802.00	0.1	802.00	801.00	-0.1	2,206	0.00%
2021/12/06	3.1	818.64	3	822.33	812.00	0.1	2,189	0.00%
2021/12/03	0.1	813.00	0	810.00	819.00	0	2,190	0.00%
2021/12/02	2.1	800.54	0	0.00	802.00	2.1	2,200	0.10%
2021/12/01	0	0.00	1	811.00	813.00	-1	2,217	-0.05%
2021/11/30	0.2	832.47	0	838.00	815.00	0.2	2,207	0.01%
2021/11/26	3	815.63	1	833.85	808.00	2	2,189	0.09%
2021/11/25	0	0.00	1	853.00	846.00	-1	2,179	-0.05%
2021/11/24	3	861.99	4.2	864.28	852.00	-1.2	2,195	-0.05%
2021/11/23	0	0.00	1	831.00	834.00	-1	2,138	-0.05%
2021/11/22	0	835.32	3	829.77	844.00	-3	2,175	-0.14%
2021/11/17	0	801.00	0	0.00	804.00	0	2,201	0.00%
2021/11/16	0	795.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	0	0.00	10.5	802.95	799.00	-10.5	2,215	-0.47%
2021/11/12	2	796.55	1	814.00	786.00	1	2,228	0.05%
2021/11/11	0	790.00	0	0.00	799.00	0	2,219	0.00%
2021/11/10	0	798.63	1	797.00	795.00	-1	2,231	-0.04%
2021/11/09	0	0.00	4	775.01	779.00	-4	2,219	-0.18%
2021/11/08	3	767.95	1	758.00	758.00	2	2,240	0.09%
2021/11/05	4	773.75	2	777.50	773.00	2	2,243	0.09%
2021/11/03	1	755.02	0	0.00	751.00	1	2,217	0.05%
2021/11/02	2	785.96	1	770.00	771.00	1	2,191	0.05%
2021/11/01	0	771.00	3	776.67	780.00	-3	2,137	-0.14%
2021/10/29	1	762.00	0	0.00	760.00	1	2,149	0.05%
2021/10/28	0.1	752.00	0	0.00	746.00	0.1	2,115	0.00%
2021/10/25	2	744.50	1	751.00	749.00	1	2,094	0.05%
2021/10/22	0	0.00	2	769.00	760.00	-2	2,077	-0.10%
2021/10/21	1	771.97	1	761.00	761.00	0	2,075	0.00%
2021/10/19	1	755.00	1	768.00	770.00	0	2,047	0.00%
2021/10/18	2	762.00	1	748.00	748.00	1	2,036	0.05%
2021/10/15	6	759.83	3	763.33	763.00	3	2,037	0.15%
2021/10/14	7	743.86	7	742.29	743.00	0	2,022	0.00%
2021/10/13	4	749.50	4	734.00	734.00	0	2,003	0.00%
2021/10/12	2	762.00	2	768.50	765.00	0	1,968	0.00%
2021/10/08	4	779.50	4	782.00	782.00	0	1,951	0.00%
2021/10/07	3	769.00	5	774.40	784.00	-2	1,941	-0.10%
2021/10/06	1.1	739.36	1	743.00	739.00	0.1	1,956	0.01%
2021/10/05	2	744.50	0	0.00	749.00	2	1,935	0.10%
2021/10/04	1.6	743.43	0	0.00	736.00	1.6	1,913	0.08%
2021/10/01	12	764.35	0	0.00	767.00	12	1,892	0.64%
2021/09/30	3	799.00	0	0.00	795.00	3	1,859	0.16%
2021/09/29	1.1	806.96	0	0.00	798.00	1.1	1,843	0.06%
2021/09/28	0.1	836.23	0	0.00	830.00	0.1	1,829	0.01%
2021/09/27	0	852.00	0	0.00	844.00	0	1,821	0.00%
2021/09/24	1	862.97	1	853.00	853.00	0	1,840	0.00%
2021/09/23	0	0.00	1.2	865.06	859.00	-1.2	1,885	-0.06%
2021/09/22	2.2	851.42	0	0.00	845.00	2.2	1,908	0.12%
2021/09/17	1	880.00	1	879.16	879.00	0	1,896	0.00%
2021/09/16	2	886.00	2	875.16	875.00	0	1,916	0.00%
2021/09/15	1	904.00	2	915.00	888.00	-1	1,970	-0.05%
2021/09/14	2	900.50	1	910.00	895.00	1	1,992	0.05%
2021/09/13	1	899.00	0	0.00	895.00	1	2,000	0.05%
2021/09/10	0	0.00	4.3	916.70	920.00	-4.3	2,004	-0.21%
2021/09/09	0	0.00	1	880.00	891.00	-1	2,029	-0.05%
2021/09/08	1	863.00	0	0.00	865.00	1	2,048	0.05%
2021/09/06	2	901.00	2.4	896.83	901.00	-0.4	2,027	-0.02%
2021/09/03	1	864.00	1	875.17	885.00	0	1,996	0.00%
2021/09/02	0	0.00	1	879.00	854.00	-1	1,983	-0.05%
2021/08/30	0	0.00	0.2	869.20	873.00	-0.2	2,052	-0.01%
2021/08/26	3	841.32	2	833.50	821.00	1	2,048	0.05%
2021/08/25	1	798.00	7	822.78	855.00	-6	2,000	-0.30%
2021/08/24	0	775.00	1	775.00	778.00	-1	1,960	-0.05%
2021/08/20	0	765.00	0	0.00	754.00	0	1,996	0.00%
2021/08/17	0	765.78	0	0.00	750.00	0	2,165	0.00%
2021/08/16	1.1	783.00	0	0.00	790.00	1.1	2,160	0.05%
2021/08/13	1.1	783.03	0	0.00	768.00	1.1	2,158	0.05%
2021/08/12	1.2	781.54	0	0.00	791.00	1.2	2,150	0.05%
2021/08/11	0.4	811.01	0	0.00	799.00	0.4	2,137	0.02%
2021/08/10	0.1	839.69	0	0.00	829.00	0.1	2,174	0.00%
2021/08/09	1.1	847.32	0	0.00	847.00	1.1	2,232	0.05%
2021/08/06	1.1	856.39	1	864.00	863.00	0.1	2,294	0.00%
2021/08/05	1.2	883.30	0	0.00	890.00	1.2	2,368	0.05%
2021/08/04	0	0.00	1.2	891.36	893.00	-1.2	2,485	-0.05%
2021/08/03	1	865.00	1	865.00	865.00	0	2,547	0.00%
2021/08/02	0	857.00	0	0.00	860.00	0	2,613	0.00%
2021/07/29	0	846.00	0	861.00	862.00	0	2,830	0.00%
2021/07/28	0	851.20	0	0.00	842.00	0	2,959	0.00%
2021/07/27	2	879.50	1	873.00	873.00	1	2,990	0.03%
2021/07/23	0.1	879.36	0	0.00	867.00	0.1	3,018	0.00%
2021/07/22	2.1	886.62	3	885.33	875.00	-0.9	3,027	-0.03%
2021/07/21	1	886.00	0	0.00	872.00	1	3,049	0.03%
2021/07/20	1.2	882.43	0	0.00	877.00	1.2	3,076	0.04%
2021/07/16	2.1	896.51	0	943.00	894.00	2	3,176	0.06%
2021/07/15	1.1	903.00	0	906.00	905.00	1.1	3,255	0.03%
2021/07/14	3	918.67	1	925.99	915.00	2	3,378	0.06%
2021/07/13	3	943.21	5.2	941.37	933.00	-2.2	3,432	-0.06%
2021/07/12	1	901.00	0	0.00	901.00	1	3,404	0.03%
2021/07/09	1.1	883.53	0	0.00	886.00	1.1	3,422	0.03%
2021/07/08	0	908.00	0	0.00	900.00	0	3,465	0.00%
2021/07/06	0.1	905.50	0	0.00	901.00	0.1	3,549	0.00%
2021/07/01	4.1	901.38	4	901.75	900.00	0.1	3,789	0.00%
2021/06/30	0	0.00	0	929.00	919.00	0	3,849	0.00%
2021/06/29	5	926.00	6	940.50	910.00	-1	3,845	-0.03%
2021/06/28	3	912.00	3	916.67	905.00	0	3,840	0.00%
2021/06/24	1	908.00	5.4	916.28	935.00	-4.4	3,904	-0.11%
2021/06/23	0	0.00	6	893.00	887.00	-6	3,876	-0.15%
2021/06/22	7	876.86	5	859.60	855.00	2	3,866	0.05%
2021/06/21	2	867.50	0	0.00	865.00	2	3,889	0.05%
2021/06/18	0.1	898.00	2	905.00	883.00	-1.9	3,902	-0.05%
2021/06/17	0	0.00	1.1	884.46	885.00	-1.1	3,891	-0.03%
2021/06/16	0	0.00	1	875.00	856.00	-1	3,902	-0.03%
2021/06/10	1	881.00	1	872.00	868.00	0	4,123	0.00%
2021/06/09	1	883.00	1.1	875.73	873.00	-0.1	4,152	0.00%
2021/06/08	1	870.00	1	879.00	862.00	0	4,159	0.00%
2021/06/07	1	868.00	1.1	854.91	852.00	-0.1	4,184	0.00%
2021/06/04	0	850.00	1	858.00	852.00	-1	4,235	-0.02%
2021/06/03	1	845.00	5	846.19	850.00	-4	4,281	-0.09%
2021/06/02	0	0.00	1	819.00	816.00	-1	4,317	-0.02%
2021/06/01	2	835.00	2	836.00	838.00	0	4,418	0.00%
2021/05/28	2	803.00	4	800.78	799.00	-2	4,509	-0.04%
2021/05/27	3	790.00	2	794.00	791.00	1	4,561	0.02%
2021/05/26	2	794.00	1	808.00	805.00	1	4,624	0.02%
2021/05/25	1	749.00	8.2	771.45	805.00	-7.2	4,654	-0.16%
2021/05/24	1	745.00	0	0.00	743.00	1	4,717	0.02%
2021/05/21	2	745.00	2	762.00	760.00	0	4,807	0.00%
2021/05/20	2	744.00	0	0.00	742.00	2	4,908	0.04%
2021/05/19	1	766.00	2	751.50	752.00	-1	4,972	-0.02%
2021/05/18	1	751.00	1	758.00	754.00	0	5,021	0.00%
2021/05/17	1	705.00	3	721.00	738.00	-2	5,010	-0.04%
2021/05/13	1	660.00	1	665.99	689.00	0	4,943	0.00%
2021/05/12	1.7	633.83	2.3	642.22	650.00	-0.6	4,882	-0.01%
2021/05/11	1	678.82	1	674.16	676.00	0	4,810	0.00%
2021/05/10	2.7	726.27	1	722.00	711.00	1.7	4,760	0.03%
2021/05/07	12.1	727.48	12	731.50	766.00	0.1	4,737	0.00%
2021/05/06	3.2	724.76	3	756.00	727.00	0.2	4,665	0.00%
2021/05/05	11.3	787.85	0	0.00	769.00	11.3	4,590	0.25%
2021/05/04	2	842.50	4.1	852.41	854.00	-2.1	4,524	-0.05%
2021/05/03	2	847.00	1	848.00	840.00	1	4,615	0.02%
2021/04/29	1	879.00	1	855.85	864.00	0	4,727	0.00%
2021/04/28	1.1	849.81	1	856.00	853.00	0.1	4,728	0.00%
2021/04/27	0	870.00	0	0.00	864.00	0	4,756	0.00%
2021/04/26	0	860.00	0	0.00	861.00	0	4,765	0.00%
2021/04/23	0	0.00	1.2	854.84	840.00	-1.2	4,784	-0.03%
2021/04/22	5.2	840.24	6.2	850.82	811.00	-1	4,871	-0.02%
2021/04/21	1	891.12	2	891.01	866.00	-1	4,903	-0.02%
2021/04/20	1	899.91	6	880.17	875.00	-5	4,868	-0.10%
2021/04/19	2	826.99	5	822.01	831.00	-3	4,775	-0.06%
2021/04/16	3	792.33	0	0.00	797.00	3	4,763	0.06%
2021/04/15	1	793.00	1	792.00	801.00	0	4,809	0.00%
2021/04/14	2.1	770.48	1	769.00	778.00	1.1	4,813	0.02%
2021/04/12	0.1	804.00	1.1	832.82	798.00	-1	4,804	-0.02%
2021/04/09	5	818.80	5	826.20	820.00	0	4,817	0.00%
2021/04/08	3	816.20	15.1	815.78	832.00	-12	4,804	-0.25%
2021/04/07	4.3	778.11	1.1	777.65	787.00	3.2	4,807	0.07%
2021/04/06	4	778.75	5.3	780.07	795.00	-1.3	4,897	-0.03%
2021/04/01	1	754.00	1	754.00	759.00	0	4,860	0.00%
2021/03/31	0	0.00	5	750.00	750.00	-5	4,846	-0.10%
2021/03/30	1	738.00	3.1	747.39	754.00	-2.1	4,839	-0.04%
2021/03/29	3	733.00	9	738.22	738.00	-6	4,899	-0.12%
2021/03/26	9	722.78	3.5	724.29	721.00	5.5	4,978	0.11%
2021/03/25	1.5	719.67	1	719.00	716.00	0.5	4,978	0.01%
2021/03/24	4	728.49	5	727.80	730.00	-1	4,997	-0.02%
2021/03/23	5	726.00	6	729.83	717.00	-1	4,977	-0.02%
2021/03/22	3	726.35	4	724.75	717.00	-1	4,979	-0.02%
2021/03/19	4.1	721.29	0	0.00	719.00	4.1	4,946	0.08%
2021/03/18	7	751.28	2	754.50	740.00	5	4,913	0.10%
2021/03/17	12.1	757.63	10	749.80	743.00	2.1	4,885	0.04%
2021/03/16	3.1	773.56	7	759.71	770.00	-4	4,819	-0.08%
2021/03/15	0	0.00	1.1	746.86	744.00	-1.1	4,774	-0.02%
2021/03/12	2	745.50	2	739.50	735.00	0	4,743	0.00%
2021/03/11	5	733.81	7	732.43	740.00	-2	4,726	-0.04%
2021/03/10	1.1	695.48	3	702.33	704.00	-2	4,679	-0.04%
2021/03/09	9	694.88	9	696.11	685.00	0	4,765	0.00%
2021/03/08	4	726.24	3.2	725.81	705.00	0.8	4,902	0.02%
2021/03/05	7.2	711.28	9	708.67	716.00	-1.8	5,076	-0.04%
2021/03/04	5	702.00	1.1	706.61	700.00	3.9	4,999	0.08%
2021/03/03	7	720.14	8	720.25	723.00	-1	4,969	-0.02%
2021/03/02	5	751.00	6	773.83	740.00	-1	4,966	-0.02%
2021/02/26	7	747.57	2.2	756.64	740.00	4.8	4,962	0.10%
2021/02/25	10.1	782.53	3	771.67	771.00	7.1	4,997	0.14%
2021/02/24	8.1	801.94	8.1	790.39	754.00	0	5,016	0.00%
2021/02/23	3	777.57	0	770.00	779.00	3	4,853	0.06%
2021/02/22	5	729.19	9	743.44	782.00	-4	4,760	-0.08%
2021/02/19	2	717.00	3	716.67	711.00	-1	4,653	-0.02%
2021/02/18	2.2	708.55	8	711.12	707.00	-5.8	4,621	-0.13%
2021/02/17	0	697.00	5.1	695.43	697.00	-5.1	4,559	-0.11%
2021/02/05	0.1	649.50	0	0.00	634.00	0.1	4,501	0.00%
2021/02/04	2	633.50	3	641.00	651.00	-1	4,469	-0.02%
2021/02/03	4	666.50	1	663.02	653.00	3	4,441	0.07%
2021/02/02	6	667.82	5	669.20	674.00	1	4,422	0.02%
2021/02/01	9	649.66	12	613.93	649.00	-3	4,392	-0.07%
2021/01/29	4	645.51	4	637.25	620.00	0	4,369	0.00%
2021/01/28	1	658.00	0	0.00	656.00	1	4,365	0.02%
2021/01/27	2	681.99	1	682.00	680.00	1	4,417	0.02%
2021/01/26	4	699.90	4	698.00	673.00	0	4,405	0.00%
2021/01/25	10.1	723.90	8	698.75	690.00	2.1	4,343	0.05%
2021/01/22	5	695.58	6	703.83	716.00	-1	4,205	-0.02%
2021/01/21	4	648.25	2.1	657.15	651.00	1.9	4,093	0.05%
2021/01/20	2	656.02	0	0.00	654.00	2	4,065	0.05%
2021/01/19	1	662.04	2	672.99	666.00	-1	4,048	-0.02%
2021/01/18	5	652.20	11	655.00	657.00	-6	4,016	-0.15%
2021/01/15	15	674.14	18	670.94	662.00	-3	3,976	-0.07%
2021/01/14	14.1	713.68	2	740.50	700.00	12.1	3,929	0.31%
2021/01/13	2	716.00	3	725.67	726.00	-1	3,859	-0.03%
2021/01/12	13	725.15	5	722.02	715.00	8	3,860	0.21%
2021/01/11	8	726.63	10	738.00	740.00	-2	3,849	-0.05%
2021/01/08	1	725.02	10	724.30	729.00	-9	3,866	-0.23%
2021/01/07	0	0.00	0	712.00	714.00	0	3,933	0.00%
2021/01/06	10	707.50	8	708.75	713.00	2	3,922	0.05%
2021/01/05	3	707.67	1	708.00	709.00	2	3,867	0.05%
2021/01/04	10	711.60	2	712.50	720.00	8	3,868	0.21%
2020/12/31	5	714.80	4	714.50	708.00	1	3,810	0.03%
2020/12/30	8	721.88	8	731.49	725.00	0	3,761	0.00%
2020/12/29	2.1	689.41	4	682.25	704.00	-2	3,628	-0.05%
2020/12/25	1	639.00	0	647.00	655.00	1	3,447	0.03%
2020/12/24	2	646.00	2	645.50	637.00	0	3,423	0.00%
2020/12/23	3	654.33	1	659.00	647.00	2	3,414	0.06%
2020/12/22	4	649.51	3	648.33	639.00	1	3,342	0.03%
2020/12/21	0	0.00	3	605.00	611.00	-3	3,252	-0.09%
2020/12/17	1	614.00	0	0.00	625.00	1	3,261	0.03%
2020/12/16	0	0.00	1	638.00	631.00	-1	3,260	-0.03%
2020/12/15	3	624.66	0	0.00	613.00	3	3,240	0.09%
2020/12/11	4	616.00	0.1	622.00	613.00	3.9	3,285	0.12%
2020/12/10	1	630.22	4	630.00	630.00	-3	3,261	-0.09%
2020/12/09	3	660.00	0	666.00	658.00	3	3,231	0.09%
2020/12/08	3	651.00	0	0.00	652.00	3	3,190	0.09%
2020/12/07	0	639.00	1	623.45	650.00	-1	3,187	-0.03%
2020/12/04	1	665.00	1	672.00	665.00	0	3,162	0.00%
2020/12/03	4	654.75	7	653.00	645.00	-3	3,138	-0.10%
2020/12/02	7	625.57	3	633.67	653.00	4	2,995	0.13%
2020/12/01	5.1	603.78	14.3	606.34	613.00	-9.2	2,805	-0.33%
2020/11/30	0	0.00	0	558.00	558.00	0	2,582	0.00%
2020/11/27	0	500.00	1.2	499.78	508.00	-1.1	2,554	-0.04%
2020/11/26	0.2	490.67	4	495.50	498.50	-3.9	2,537	-0.15%
2020/11/25	1	481.99	1.3	480.11	478.00	-0.3	2,475	-0.01%
2020/11/24	0	482.08	1.3	475.45	479.50	-1.2	2,441	-0.05%
2020/11/23	1	464.50	1	463.00	467.50	0	2,338	0.00%
2020/11/18	0.5	437.00	0	0.00	438.00	0.5	2,215	0.02%
2020/11/17	0	0.00	1	438.00	433.00	-1	2,233	-0.04%
2020/11/12	0	0.00	0	425.00	421.00	0	2,297	0.00%
2020/11/09	0	0.00	0	428.00	426.50	0	2,280	0.00%
2020/11/06	1	426.49	3	425.50	422.00	-2	2,296	-0.09%
2020/11/05	1	442.50	3	436.33	430.50	-2	2,288	-0.09%
2020/11/04	4	431.78	5	434.30	435.50	-1	2,272	-0.04%
2020/11/03	5	429.00	2	424.00	429.00	3	2,231	0.13%
2020/11/02	0	0.00	0	416.50	419.00	0	2,238	0.00%
2020/10/29	0	0.00	1	416.00	415.50	-1	2,362	-0.04%
2020/10/26	0	417.50	0	0.00	415.50	0	2,420	0.00%
2020/10/22	1	427.00	6	427.58	424.00	-5	2,691	-0.19%
2020/10/20	0	0.00	2	420.00	419.00	-2	2,762	-0.07%
2020/10/19	0	0.00	4	416.13	414.50	-4	2,766	-0.14%
2020/10/16	1	419.00	0	0.00	413.00	1	2,844	0.04%
2020/10/15	1	410.00	3	412.17	417.50	-2	2,863	-0.07%
2020/10/13	0	391.00	0	0.00	391.50	0	2,792	0.00%
2020/10/08	0	0.00	2	395.50	396.50	-2	2,928	-0.07%
2020/10/05	1	389.00	1	388.00	387.50	0	3,080	0.00%
2020/09/30	0	386.00	0	0.00	384.00	0	3,178	0.00%
2020/09/28	0	381.00	0	0.00	376.00	0	3,278	0.00%
2020/09/25	1	366.00	1	361.00	366.00	0	3,349	0.00%
2020/09/23	3	383.00	0	0.00	382.00	3	3,376	0.09%
2020/09/22	1	390.50	0	0.00	390.00	1	3,368	0.03%
2020/09/21	0	0.00	2	398.25	396.50	-2	3,339	-0.06%
2020/09/18	1	403.00	0	0.00	403.00	1	3,380	0.03%
2020/09/16	1	407.00	2	404.50	406.00	-1	3,494	-0.03%
2020/09/15	0	0.00	1	397.00	397.50	-1	3,481	-0.03%
2020/09/08	2	396.75	0	0.00	396.50	2	3,652	0.05%
2020/09/07	0	0.00	1	392.50	392.50	-1	3,695	-0.03%
2020/09/03	1	396.00	1	397.50	394.50	0	3,754	0.00%
2020/09/01	1	389.00	0	0.00	393.50	1	4,020	0.02%
2020/08/28	1	399.00	2	394.25	395.00	-1	4,094	-0.02%
2020/08/27	2	402.50	2	398.25	399.00	0	4,123	0.00%
2020/08/25	0	0.00	1	393.50	388.50	-1	4,196	-0.02%
2020/08/24	2	387.00	0	0.00	388.00	2	4,212	0.05%
2020/08/21	0	0.00	5	386.90	390.50	-5	4,232	-0.12%
2020/08/20	8	376.50	3	384.17	379.50	5	4,224	0.12%
2020/08/19	0	0.00	2	399.00	399.00	-2	4,154	-0.05%
2020/08/18	1	408.50	0	0.00	408.00	1	4,196	0.02%
2020/08/14	0	0.00	1	410.00	412.00	-1	4,240	-0.02%
2020/08/12	0	0.00	1	411.00	409.00	-1	4,273	-0.02%
2020/08/10	0.1	414.50	0	0.00	412.50	0.1	4,302	0.00%
2020/08/07	2	422.75	1	426.50	420.50	1	4,324	0.02%
2020/08/06	2	429.75	2	429.75	430.00	0	4,316	0.00%
2020/08/05	3	433.00	4	430.25	425.50	-1	4,355	-0.02%
2020/08/03	1	415.00	1	415.00	413.50	0	4,341	0.00%
2020/07/31	1	424.50	0	0.00	421.50	1	4,360	0.02%
2020/07/30	5	428.80	4	428.00	428.00	1	4,473	0.02%
2020/07/29	0	0.00	4	427.63	428.00	-4	4,587	-0.09%
2020/07/28	17	435.82	10	432.80	425.50	7	4,602	0.15%
2020/07/27	2	415.75	5	417.90	418.00	-3	4,546	-0.07%
2020/07/24	5	412.30	5	411.70	408.00	0	4,543	0.00%
2020/07/23	2.1	415.03	2	418.75	415.00	0.1	4,553	0.00%
2020/07/22	2	417.75	2	418.50	420.00	0	4,573	0.00%
2020/07/21	3	407.33	8	409.19	409.50	-5	4,560	-0.11%
2020/07/20	2	390.75	6	391.83	394.50	-4	4,516	-0.09%
2020/07/17	5	390.10	1	388.00	387.00	4	4,499	0.09%
2020/07/16	5	401.20	1	391.50	391.50	4	4,543	0.09%
2020/07/15	8	430.75	3	433.67	426.00	5	4,482	0.11%
2020/07/14	5	431.80	5	432.30	430.00	0	4,503	0.00%
2020/07/13	3	431.67	6	432.33	436.00	-3	4,493	-0.07%
2020/07/10	3	425.50	6	426.58	423.00	-3	4,516	-0.07%
2020/07/09	0.1	434.00	9	434.33	433.50	-9	4,514	-0.20%
2020/07/08	7	426.43	2	427.00	427.00	5	4,447	0.11%
2020/07/07	3	423.33	2	424.25	425.00	1	4,443	0.02%
2020/07/06	4	423.38	7	424.64	428.00	-3	4,503	-0.07%
2020/07/02	1	410.50	11	409.50	412.00	-10	4,596	-0.22%
2020/07/01	1	407.50	0	0.00	410.00	1	4,633	0.02%
2020/06/30	0	0.00	3.1	402.06	403.00	-3.1	4,656	-0.07%
2020/06/29	3	400.17	7	401.86	397.00	-4	4,715	-0.08%
2020/06/24	11	407.73	0	0.00	406.50	11	4,710	0.23%
2020/06/23	3	408.33	0	0.00	405.50	3	4,763	0.06%
2020/06/22	1	402.00	0	0.00	403.00	1	4,786	0.02%
2020/06/19	1	404.00	0	0.00	402.50	1	4,875	0.02%
2020/06/18	0	0.00	1	395.00	396.50	-1	4,929	-0.02%
2020/06/17	0	0.00	4	389.50	387.50	-4	4,976	-0.08%
2020/06/15	1	384.50	0	0.00	381.00	1	5,268	0.02%
2020/06/12	4	381.63	5	382.50	383.50	-1	5,373	-0.02%
2020/06/11	1	386.50	1	391.00	388.50	0	5,456	0.00%
2020/06/10	1	401.00	1	399.50	401.50	0	5,499	0.00%
2020/06/09	7	401.79	4	400.75	398.00	3	5,716	0.05%
2020/06/08	8	397.50	11	397.68	401.00	-3	5,774	-0.05%
2020/06/05	9	383.50	2	385.25	383.50	7	5,697	0.12%
2020/06/03	1	379.00	3	380.33	378.00	-2	5,814	-0.03%
2020/06/02	5	376.70	4	376.63	377.00	1	5,815	0.02%
2020/06/01	0	0.00	3	365.83	366.00	-3	5,800	-0.05%
2020/05/28	3	366.33	5	367.60	367.00	-2	5,852	-0.03%
2020/05/27	3	365.67	1	365.50	361.50	2	5,925	0.03%
2020/05/26	1	365.50	5	365.70	364.00	-4	6,004	-0.07%
2020/05/25	1	361.50	7	355.57	365.00	-6	6,148	-0.10%
2020/05/22	11.1	367.78	2	368.50	365.00	9.1	6,173	0.15%
2020/05/21	2	375.00	1	376.00	375.00	1	6,225	0.02%
2020/05/20	1	368.50	2	372.50	368.50	-1	6,274	-0.02%
2020/05/19	1	372.50	3	372.50	373.00	-2	6,329	-0.03%
2020/05/18	4	368.88	5	374.30	368.00	-1	6,433	-0.02%
2020/05/15	4	369.00	4	369.25	370.00	0	6,485	0.00%
2020/05/14	4	375.00	1	373.00	372.50	3	6,560	0.05%
2020/05/13	3	380.00	3	384.50	383.00	0	6,654	0.00%
2020/05/12	1	385.00	3	390.83	382.50	-2	6,665	-0.03%
2020/05/11	1	385.00	2	385.75	386.00	-1	6,641	-0.02%
2020/05/08	2	384.50	2	385.25	381.00	0	6,642	0.00%
2020/05/07	1	383.50	1	382.00	381.00	0	6,617	0.00%
2020/05/06	7	382.79	1	384.00	382.00	6	6,631	0.09%
2020/05/05	4	389.00	6	388.00	391.50	-2	6,595	-0.03%
2020/05/04	1	381.00	0	0.00	380.50	1	6,582	0.02%
2020/04/30	2	381.25	4	380.50	385.00	-2	6,630	-0.03%
2020/04/29	8	374.13	1	369.50	368.00	7	6,583	0.11%
2020/04/28	5	370.20	6	368.58	371.00	-1	6,593	-0.02%
2020/04/27	2	362.00	6	362.50	364.50	-4	6,670	-0.06%
2020/04/24	4	363.75	6	361.83	360.00	-2	6,663	-0.03%
2020/04/23	2	374.00	1	379.00	371.00	1	6,677	0.01%
2020/04/22	2	371.75	1	369.00	372.00	1	6,738	0.01%
2020/04/21	1	383.00	3	378.33	370.00	-2	6,929	-0.03%
2020/04/20	0.2	380.00	0	0.00	379.50	0.2	6,997	0.00%
2020/04/17	3	381.33	1	381.00	379.50	2	7,046	0.03%
2020/04/16	3	376.50	0	0.00	375.50	3	7,000	0.04%
2020/04/15	3	376.33	2	378.75	378.50	1	7,011	0.01%
2020/04/14	1	371.00	2	372.25	372.50	-1	6,994	-0.01%
2020/04/13	0	0.00	1	365.00	363.00	-1	7,004	-0.01%
2020/04/10	0	0.00	3	368.00	369.00	-3	7,012	-0.04%
2020/04/09	5	376.50	1	372.50	367.00	4	7,127	0.06%
2020/04/08	3	362.83	2	365.25	374.00	1	7,101	0.01%
2020/04/07	2	359.25	5	359.70	359.50	-3	7,041	-0.04%
2020/04/06	10	342.95	4	347.13	353.00	6	6,954	0.09%
2020/04/01	5	337.20	2	339.00	338.50	3	6,890	0.04%
2020/03/31	10	339.35	12	342.04	341.00	-2	6,866	-0.03%
2020/03/30	4	339.51	2	334.00	344.00	2	6,917	0.03%
2020/03/27	5	352.90	1	341.00	344.00	4	6,900	0.06%
2020/03/26	4	344.75	2	347.50	351.50	2	6,814	0.03%
2020/03/25	5	347.00	6	347.75	342.00	-1	6,754	-0.01%
2020/03/24	0	0.00	2	335.50	334.50	-2	6,678	-0.03%
2020/03/23	2	337.50	0	0.00	321.00	2	6,657	0.03%
2020/03/20	6	337.75	9	335.50	342.50	-3	6,615	-0.05%
2020/03/19	7	303.29	4	311.75	311.50	3	6,575	0.05%
2020/03/18	12	326.63	8	330.88	319.00	4	6,404	0.06%
2020/03/17	6	322.25	1	317.00	318.00	5	6,347	0.08%
2020/03/16	2	331.25	1	332.50	322.00	1	6,253	0.02%
2020/03/13	3	342.17	2	339.75	354.00	1	6,193	0.02%
2020/03/12	1	348.50	1	363.00	368.00	0	5,981	0.00%
2020/03/11	1	382.00	2	381.25	372.00	-1	5,906	-0.02%
2020/03/10	3	374.33	2	379.50	379.00	1	5,946	0.02%
2020/03/09	3	386.67	12	379.50	377.00	-9	5,940	-0.15%
2020/03/06	4	411.13	3	409.50	407.00	1	5,841	0.02%
2020/03/05	8	421.19	0	0.00	420.00	8	5,826	0.14%
2020/03/04	0	0.00	10	411.50	410.00	-10	5,790	-0.17%
2020/03/03	4	419.00	0	0.00	417.00	4	5,765	0.07%
2020/03/02	6	414.58	0	0.00	411.00	6	5,732	0.10%
2020/02/27	2	423.50	2	416.50	409.50	0	5,656	0.00%
2020/02/26	8	433.88	12	438.00	427.00	-4	5,567	-0.07%
2020/02/25	1	449.50	1	448.00	451.00	0	5,423	0.00%
2020/02/24	1	457.00	2	459.00	455.00	-1	5,417	-0.02%
2020/02/21	3	453.83	3	455.33	459.50	0	5,379	0.00%
2020/02/20	2	456.75	2	457.25	456.00	0	5,359	0.00%
2020/02/19	3	450.67	4	451.38	454.00	-1	5,293	-0.02%
2020/02/18	5	440.10	3	444.17	437.00	2	5,200	0.04%
2020/02/17	3	453.00	1	453.00	449.50	2	5,121	0.04%
2020/02/14	2	444.00	6	441.08	447.50	-4	5,047	-0.08%
2020/02/13	3	428.67	2	429.25	425.50	1	4,946	0.02%
2020/02/12	1	428.50	1	429.00	429.00	0	5,020	0.00%
2020/02/11	2	421.25	2	422.50	423.00	0	5,172	0.00%
2020/02/10	1	413.00	0	0.00	414.50	1	5,237	0.02%
2020/02/07	1	421.50	8	418.44	418.00	-7	5,335	-0.13%
2020/02/06	4	425.50	3	429.00	428.00	1	5,509	0.02%
2020/02/05	4	433.00	2	440.25	431.50	2	5,438	0.04%
2020/02/04	4	426.25	3	427.17	430.00	1	5,368	0.02%
2020/02/03	0	0.00	2	406.00	418.00	-2	5,338	-0.04%
2020/01/31	5	396.00	6	393.92	400.00	-1	5,282	-0.02%
2020/01/30	0	0.00	1	390.00	386.00	-1	5,304	-0.02%
2020/01/20	1	421.00	0	0.00	420.00	1	5,222	0.02%
2020/01/17	9	427.06	7.2	427.01	422.00	1.8	5,236	0.03%
2020/01/16	14	417.43	9.1	417.64	425.00	4.9	5,194	0.09%
2020/01/15	4	419.63	11	424.23	417.00	-7	5,209	-0.13%
2020/01/14	11	405.59	3	405.50	410.00	8	5,117	0.16%
2020/01/13	3	383.50	3	382.33	396.00	0	5,176	0.00%
2020/01/10	1	379.00	0	0.00	379.00	1	5,222	0.02%
2020/01/09	1	381.00	0	0.00	379.50	1	5,237	0.02%
2020/01/08	4	371.63	2	372.25	372.00	2	5,309	0.04%
2020/01/07	0	0.00	2	376.50	375.00	-2	5,519	-0.04%
2020/01/06	2	388.50	0	0.00	385.00	2	5,665	0.04%
2020/01/03	3	397.83	4	408.00	394.50	-1	5,679	-0.02%
2020/01/02	2	394.50	3	397.17	399.00	-1	5,578	-0.02%
2019/12/31	1	387.50	0	0.00	382.50	1	5,508	0.02%
2019/12/30	1	387.00	0	0.00	388.00	1	5,516	0.02%
2019/12/27	0	0.00	1	388.50	387.50	-1	5,587	-0.02%
2019/12/26	0	0.00	1	388.50	386.50	-1	5,625	-0.02%
2019/12/25	1	389.50	8	387.19	388.00	-7	5,680	-0.12%
2019/12/24	0	0.00	1	378.00	379.00	-1	5,599	-0.02%
2019/12/20	2	374.71	1	374.50	372.00	1	5,644	0.02%
2019/12/19	3	374.50	1	376.50	372.50	2	5,667	0.04%
2019/12/18	2	384.00	2	384.50	380.00	0	5,653	0.00%
2019/12/17	0	0.00	4	379.50	379.00	-4	5,595	-0.07%
2019/12/16	4	380.75	2	379.50	379.50	2	5,638	0.04%
2019/12/13	1	370.00	2	370.25	370.00	-1	5,588	-0.02%
2019/12/12	4	369.63	3	372.67	367.50	1	5,572	0.02%
2019/12/11	3	363.83	3	365.83	364.50	0	5,508	0.00%
2019/12/10	1	364.00	1	361.50	364.00	0	5,490	0.00%
2019/12/09	3	360.83	1	363.50	361.50	2	5,467	0.04%
2019/12/06	1	361.00	3	362.50	363.00	-2	5,465	-0.04%
2019/12/05	3	358.50	3	358.33	360.00	0	5,424	0.00%
2019/12/04	8	348.63	10	350.60	351.00	-2	5,334	-0.04%
2019/12/02	1	335.00	2	336.00	341.50	-1	5,301	-0.02%
2019/11/29	1	339.50	1	335.00	331.00	0	5,290	0.00%
2019/11/28	1	341.50	0	0.00	338.00	1	5,285	0.02%
2019/11/27	1	341.00	0	0.00	341.00	1	5,343	0.02%
2019/11/26	0	0.00	1	341.50	341.00	-1	5,353	-0.02%
2019/11/25	1	340.00	0	0.00	337.50	1	5,363	0.02%
2019/11/22	0	0.00	1	337.50	335.50	-1	5,393	-0.02%
2019/11/21	0	0.00	10	330.00	337.50	-10	5,429	-0.18%
2019/11/20	2	334.50	3	334.17	333.50	-1	5,377	-0.02%
2019/11/19	3	342.00	3	340.50	340.50	0	5,349	0.00%
2019/11/18	0	0.00	1	346.00	347.00	-1	5,339	-0.02%
2019/11/15	4	345.88	2	344.75	343.00	2	5,428	0.04%
2019/11/14	1	345.00	1	345.00	345.50	0	5,550	0.00%
2019/11/13	6	345.08	7	348.21	349.00	-1	5,600	-0.02%
2019/11/12	1	346.50	4	348.63	350.00	-3	5,628	-0.05%
2019/11/11	2	348.00	1	342.00	342.00	1	5,664	0.02%
2019/11/08	8	363.75	1	367.00	363.00	7	5,592	0.13%
2019/11/07	1	380.00	1	378.50	379.50	0	5,462	0.00%
2019/11/06	5	387.80	4	384.88	384.00	1	5,542	0.02%
2019/11/05	2	376.50	13	380.42	385.50	-11	5,583	-0.20%
2019/11/04	3	369.17	1	371.00	366.50	2	5,416	0.04%
2019/11/01	1	366.00	2	365.00	370.00	-1	5,408	-0.02%
2019/10/31	3	367.00	0	0.00	365.00	3	5,431	0.06%
2019/10/30	2	376.50	1	376.50	374.00	1	5,368	0.02%
2019/10/29	2	375.50	5	380.00	382.00	-3	5,347	-0.06%
2019/10/28	3	374.50	2	375.25	375.00	1	5,297	0.02%
2019/10/25	0	0.00	1	370.00	366.00	-1	5,258	-0.02%
2019/10/24	3	364.33	6	365.25	364.00	-3	5,220	-0.06%
2019/10/23	6	363.58	0	0.00	362.00	6	5,266	0.11%
2019/10/22	15	379.73	4	376.50	372.00	11	5,250	0.21%
2019/10/21	9	375.56	22	378.02	377.00	-13	5,166	-0.25%
2019/10/18	4	368.88	5	370.90	367.00	-1	4,990	-0.02%
2019/10/17	1	363.50	3	360.00	362.00	-2	4,921	-0.04%
2019/10/16	10	361.30	13	361.31	358.50	-3	4,923	-0.06%
2019/10/15	13	367.81	24	365.23	364.00	-11	4,928	-0.22%
2019/10/14	12	355.08	16	350.09	357.50	-4	4,754	-0.08%
2019/10/09	2	327.00	1	325.00	325.00	1	4,605	0.02%
2019/10/08	4	324.00	6	322.92	321.00	-2	4,591	-0.04%
2019/10/07	1	331.50	0	0.00	327.00	1	4,644	0.02%
2019/10/04	1	326.00	4	327.88	326.50	-3	4,663	-0.06%
2019/10/03	3	320.00	1	324.50	326.50	2	4,673	0.04%
2019/10/02	1	320.00	3	317.83	319.50	-2	4,638	-0.04%
2019/10/01	1	311.50	1	316.00	316.50	0	4,618	0.00%
2019/09/27	1	314.50	0	0.00	314.00	1	4,599	0.02%
2019/09/25	1	314.00	4	312.25	316.50	-3	4,620	-0.06%
2019/09/24	2	316.75	2	318.50	311.50	0	4,682	0.00%
2019/09/23	1	311.50	1	313.00	317.00	0	4,656	0.00%
2019/09/18	0	0.00	3	304.00	303.00	-3	4,839	-0.06%
2019/09/17	2	302.50	1	302.50	303.50	1	4,843	0.02%
2019/09/12	2	302.50	2	301.75	299.00	0	4,935	0.00%
2019/09/11	1	298.00	0	0.00	299.00	1	5,032	0.02%
2019/09/10	2	299.00	0	0.00	298.00	2	5,058	0.04%
2019/09/09	5	303.30	5	301.30	304.00	0	5,097	0.00%
2019/09/06	0	0.00	2	298.00	297.50	-2	5,095	-0.04%
2019/09/05	1	293.50	2	296.00	297.50	-1	5,094	-0.02%
2019/09/04	1	290.00	3	290.17	291.50	-2	5,146	-0.04%
2019/09/03	4	292.75	6	292.25	286.50	-2	5,184	-0.04%
2019/09/02	8	290.75	1	291.00	291.00	7	5,240	0.13%
2019/08/30	3	289.83	12	289.21	288.00	-9	5,289	-0.17%
2019/08/29	1	279.50	1	281.50	279.50	0	5,315	0.00%
2019/08/28	2	283.50	0	0.00	283.00	2	5,345	0.04%
2019/08/27	1	274.50	0	0.00	278.00	1	5,368	0.02%
2019/08/26	10	277.60	4	270.50	270.50	6	5,418	0.11%
2019/08/23	4	290.00	9	286.78	285.50	-5	5,427	-0.09%
2019/08/22	2	290.50	2	288.50	288.50	0	5,504	0.00%
2019/08/21	6	290.83	2	289.50	288.00	4	5,545	0.07%
2019/08/20	3	293.17	2	292.50	289.50	1	5,568	0.02%
2019/08/19	1	291.00	4	287.25	289.50	-3	5,540	-0.05%
2019/08/16	4	271.38	4	271.25	273.50	0	5,454	0.00%
2019/08/15	8	265.81	8	266.81	268.00	0	5,468	0.00%
2019/08/14	1	280.50	2	282.00	275.00	-1	5,489	-0.02%
2019/08/13	5.1	282.77	3	283.00	278.50	2.1	5,530	0.04%
2019/08/12	3	284.33	3	281.50	286.00	0	5,624	0.00%
2019/08/08	14	288.32	12	288.92	283.00	2	5,671	0.04%
2019/08/07	9	302.50	6	294.50	293.00	3	5,562	0.05%
2019/08/06	2	303.00	3	307.83	309.50	-1	5,473	-0.02%
2019/08/05	3	314.67	1	317.50	313.00	2	5,498	0.04%
2019/08/02	8	321.44	0	0.00	315.50	8	5,578	0.14%
2019/08/01	12	332.92	4	334.63	332.00	8	5,593	0.14%
2019/07/31	0	0.00	2	332.00	336.50	-2	5,749	-0.03%
2019/07/30	12	323.88	9	331.56	327.50	3	5,758	0.05%
2019/07/29	4	330.88	20	330.00	330.00	-16	5,747	-0.28%
2019/07/26	5	339.00	4	336.63	337.00	1	5,783	0.02%
2019/07/25	2	343.00	3	344.33	342.00	-1	5,781	-0.02%
2019/07/24	4	336.13	6	335.83	339.00	-2	5,781	-0.03%
2019/07/23	1	330.00	1	334.00	329.00	0	5,800	0.00%
2019/07/19	1	326.00	3	329.17	329.00	-2	5,869	-0.03%
2019/07/18	1	321.50	0	0.00	319.00	1	5,891	0.02%
2019/07/17	25	330.48	2	333.00	328.50	23	5,887	0.39%
2019/07/16	5	351.40	1	352.50	352.50	4	5,870	0.07%
2019/07/15	1	344.50	4	346.75	349.00	-3	5,949	-0.05%
2019/07/12	1	341.00	1	348.00	339.50	0	6,169	0.00%
2019/07/11	2	343.50	6	340.58	344.00	-4	6,224	-0.06%
2019/07/10	4	332.75	3	331.17	335.00	1	6,222	0.02%
2019/07/09	2	335.00	1	336.50	327.00	1	6,257	0.02%
2019/07/08	1	336.50	1	337.50	339.00	0	6,348	0.00%
2019/07/05	0	0.00	1	333.00	336.50	-1	6,438	-0.02%
2019/07/04	2	331.50	5	332.30	334.00	-3	6,482	-0.05%
2019/07/03	3	328.50	3	326.67	326.50	0	6,657	0.00%
2019/07/01	5	324.20	3	326.50	326.50	2	6,742	0.03%
2019/06/28	1	313.00	1	314.00	314.50	0	6,806	0.00%
2019/06/27	2	309.75	3	311.50	312.00	-1	7,057	-0.01%
2019/06/26	2	301.50	5	301.00	306.00	-3	7,025	-0.04%
2019/06/25	10	305.05	7	306.71	302.00	3	7,102	0.04%
2019/06/24	1	316.00	0	0.00	316.00	1	6,979	0.01%
2019/06/21	1	313.00	1	311.50	311.50	0	6,975	0.00%
2019/06/20	1	314.50	1	313.50	312.00	0	6,985	0.00%
2019/06/19	1	311.00	7	309.21	311.00	-6	6,974	-0.09%
2019/06/18	1	309.00	0	0.00	303.00	1	6,947	0.01%
2019/06/17	1	308.00	1	309.00	308.50	0	7,039	0.00%
2019/06/14	5	308.60	1	305.50	305.50	4	7,043	0.06%
2019/06/13	0	0.00	1	306.00	307.00	-1	7,066	-0.01%
2019/06/12	8	313.75	6	311.83	310.00	2	7,142	0.03%
2019/06/11	2	305.50	6	307.00	308.50	-4	7,154	-0.06%
2019/06/10	4	300.50	7	299.21	304.00	-3	7,170	-0.04%
2019/06/06	5.1	291.01	0	0.00	290.00	5.1	7,179	0.07%
2019/06/05	0	0.00	2	304.75	296.00	-2	7,180	-0.03%
2019/06/04	1	302.50	0	0.00	297.00	1	7,220	0.01%
2019/06/03	5	300.90	6	299.83	299.00	-1	7,319	-0.01%
2019/05/31	6	302.17	2	301.75	305.00	4	7,381	0.05%
2019/05/30	3	296.33	1	294.50	292.00	2	7,394	0.03%
2019/05/29	4	291.63	2	292.50	293.00	2	7,504	0.03%
2019/05/28	1	301.00	1	296.50	298.00	0	7,571	0.00%
2019/05/27	3	301.17	3	300.00	300.00	0	7,738	0.00%
2019/05/24	2	306.50	2	302.75	300.00	0	7,834	0.00%
2019/05/23	2	302.75	2	302.75	303.00	0	7,892	0.00%
2019/05/22	1	319.50	1	312.50	309.00	0	7,976	0.00%
2019/05/21	5	304.40	8	304.63	312.50	-3	8,000	-0.04%
2019/05/20	3	307.83	3	304.33	301.50	0	8,001	0.00%
2019/05/17	13	318.77	13	317.42	310.00	0	8,077	0.00%
2019/05/16	8	327.75	4	323.38	316.00	4	8,134	0.05%
2019/05/15	5	334.60	4	335.63	333.50	1	8,262	0.01%
2019/05/14	2	329.50	4	327.63	331.00	-2	8,506	-0.02%
2019/05/13	4	334.63	1	340.50	330.00	3	8,614	0.03%
2019/05/10	4	345.88	3	346.50	342.00	1	8,615	0.01%
2019/05/08	4	351.63	3	351.50	345.00	1	8,658	0.01%
2019/05/07	2	344.25	2	346.75	348.00	0	8,684	0.00%
2019/05/06	2	341.25	1	343.00	338.00	1	8,922	0.01%
2019/05/03	4	350.13	5	350.70	350.50	-1	8,966	-0.01%
2019/04/30	0	0.00	1	337.00	337.00	-1	9,132	-0.01%
2019/04/29	5	336.50	2	340.25	332.00	3	9,224	0.03%
2019/04/26	4	351.88	1	353.50	350.00	3	9,414	0.03%
2019/04/25	4	348.75	3	353.67	357.00	1	9,504	0.01%
2019/04/24	6	357.00	6	357.75	351.50	0	9,552	0.00%
2019/04/23	4	350.00	4	351.75	351.00	0	9,659	0.00%
2019/04/22	4	359.75	7	365.07	350.00	-3	9,811	-0.03%
2019/04/19	6	357.67	5	355.20	360.00	1	9,935	0.01%
2019/04/18	19	358.61	30	354.25	346.00	-11	10,022	-0.11%
2019/04/17	4	343.88	6	345.00	345.00	-2	9,944	-0.02%
2019/04/16	2	340.25	3	339.00	339.00	-1	9,991	-0.01%
2019/04/15	4	331.75	5	332.70	335.00	-1	10,134	-0.01%
2019/04/12	5	326.70	3	326.33	324.50	2	10,345	0.02%
2019/04/11	31	341.02	32	342.75	335.00	-1	10,436	-0.01%
2019/04/10	8	345.19	4	344.75	345.00	4	10,425	0.04%
2019/04/09	4	352.75	5	351.80	350.50	-1	10,552	-0.01%
2019/04/08	1	337.50	6	339.75	340.00	-5	10,527	-0.05%
2019/04/03	3	329.50	2	330.50	330.50	1	10,551	0.01%
2019/04/02	6	329.33	6	330.42	326.00	0	10,601	0.00%
2019/04/01	3	317.50	6	320.42	324.00	-3	10,630	-0.03%
2019/03/29	1	298.50	4	302.00	303.00	-3	10,399	-0.03%
2019/03/28	9	301.06	4	300.88	298.50	5	10,616	0.05%
2019/03/27	6	297.58	3	296.33	294.50	3	10,780	0.03%
2019/03/26	5	299.60	2	300.00	299.50	3	10,894	0.03%
2019/03/25	7	296.14	1	295.50	297.00	6	11,040	0.05%
2019/03/22	5	309.30	5	309.10	306.00	0	11,121	0.00%
2019/03/21	3	312.50	4	311.13	308.00	-1	11,260	-0.01%
2019/03/20	4	316.63	2	319.00	313.50	2	11,329	0.02%
2019/03/19	2	307.50	2	309.00	308.50	0	11,396	0.00%
2019/03/18	1	309.50	0	0.00	304.00	1	11,462	0.01%
2019/03/15	8	302.13	9	300.56	304.00	-1	11,610	-0.01%
2019/03/14	3	294.33	2	298.75	293.50	1	11,695	0.01%
2019/03/13	2	305.50	1	304.00	300.50	1	11,873	0.01%
2019/03/12	3	309.50	2	303.50	303.50	1	11,988	0.01%
2019/03/11	2	309.00	2	313.00	309.50	0	12,113	0.00%
2019/03/08	2	311.00	2	305.25	311.00	0	12,398	0.00%
2019/03/07	6	313.17	7	311.29	306.50	-1	12,506	-0.01%
2019/03/06	2	324.25	3	327.50	325.00	-1	12,647	-0.01%
2019/03/05	4	319.63	3	320.83	320.00	1	12,957	0.01%
2019/03/04	7	331.86	6	333.58	325.50	1	13,150	0.01%
2019/02/27	2	328.00	3	332.83	335.00	-1	13,118	-0.01%
2019/02/26	12	336.63	9	338.72	332.00	3	13,125	0.02%
2019/02/25	4	332.25	4	333.00	331.00	0	13,139	0.00%
2019/02/22	4	341.50	5	345.30	337.50	-1	13,254	-0.01%
2019/02/21	7	342.57	3	341.67	340.00	4	13,199	0.03%
2019/02/20	7	352.21	8	355.13	352.00	-1	13,176	-0.01%
2019/02/19	5	348.80	4	348.25	348.00	1	13,351	0.01%
2019/02/18	2	358.00	1	354.00	354.00	1	13,400	0.01%
2019/02/15	2	345.75	4	348.75	355.00	-2	13,390	-0.01%
2019/02/14	1	350.00	9	347.22	353.00	-8	13,391	-0.06%
2019/02/13	8	331.69	8	333.25	345.00	0	13,300	0.00%
2019/02/12	6	308.00	7	309.00	315.50	-1	13,159	-0.01%
2019/02/11	2	293.50	3	296.17	292.00	-1	13,198	-0.01%
2019/01/30	2	288.00	6	288.33	290.00	-4	13,395	-0.03%
2019/01/29	3	281.17	3	281.17	282.50	0	13,435	0.00%
2019/01/28	3	293.17	1	296.00	288.00	2	13,513	0.01%
2019/01/25	6	287.17	18	281.25	290.00	-12	13,660	-0.09%
2019/01/24	2	267.50	2	266.25	264.00	0	13,485	0.00%
2019/01/23	10	264.30	8	265.13	266.00	2	13,405	0.01%
2019/01/22	5	266.50	5	268.50	269.00	0	13,586	0.00%
2019/01/21	1	265.00	4	270.38	266.50	-3	13,651	-0.02%
2019/01/18	13	263.81	7	262.14	263.00	6	13,694	0.04%
2019/01/17	3	275.50	4	274.13	272.00	-1	13,546	-0.01%
2019/01/16	5	271.00	7	273.50	273.50	-2	13,588	-0.01%
2019/01/15	6	268.08	6	270.33	271.50	0	13,579	0.00%
2019/01/14	14	274.04	3	265.50	265.50	11	13,566	0.08%
2019/01/11	12	293.33	13	293.65	287.50	-1	13,568	-0.01%
2019/01/10	7	286.29	11	288.36	292.00	-4	13,508	-0.03%
2019/01/09	5	277.70	14	282.00	277.00	-9	13,467	-0.07%
2019/01/08	14	270.11	7	274.07	271.50	7	13,496	0.05%
2019/01/07	105	272.39	108	267.26	273.00	-3	13,563	-0.02%	大買/大賣/
2019/01/04	9	248.56	15	249.40	256.00	-6	13,583	-0.04%
2019/01/03	8	266.63	8	268.00	252.50	0	13,569	0.00%
2019/01/02	19	278.05	5	279.80	273.00	14	13,637	0.10%
2018/12/28	8	284.81	6	284.33	280.50	2	13,785	0.01%
2018/12/27	3	281.00	19	285.68	290.00	-16	13,841	-0.12%
2018/12/26	11	278.36	6	276.33	264.00	5	13,798	0.04%
2018/12/25	7	273.21	7	276.36	275.50	0	13,869	0.00%
2018/12/24	8	286.69	8	286.88	290.00	0	13,824	0.00%
2018/12/22	2	293.25	1	296.00	295.00	1	13,767	0.01%
2018/12/21	25	292.10	24	292.94	298.00	1	13,950	0.01%
2018/12/20	18	300.81	11	301.50	294.00	7	13,820	0.05%
2018/12/19	9	316.06	8	318.63	313.50	1	13,677	0.01%
2018/12/18	7	320.43	6	322.00	317.50	1	13,885	0.01%
2018/12/17	2	319.00	6	321.75	324.00	-4	13,954	-0.03%
2018/12/14	9	313.28	6	315.00	315.00	3	13,977	0.02%
2018/12/13	6	327.17	7	329.00	328.00	-1	13,889	-0.01%
2018/12/12	24	328.40	30	328.98	330.00	-6	13,877	-0.04%
2018/12/11	9	320.00	8	321.13	315.50	1	13,873	0.01%
2018/12/10	9	312.11	3	311.50	316.50	6	13,931	0.04%
2018/12/07	19	326.74	15	323.90	323.50	4	13,904	0.03%
2018/12/06	18	341.61	16	328.09	319.50	2	13,948	0.01%
2018/12/05	9	351.72	12	352.67	346.00	-3	13,847	-0.02%
2018/12/04	9	363.94	14	362.04	361.50	-5	13,889	-0.04%
2018/12/03	29	382.74	12	387.54	375.00	17	13,917	0.12%
2018/11/30	4	361.63	3	362.33	366.00	1	13,691	0.01%
2018/11/29	6	357.92	12	355.46	356.00	-6	13,528	-0.04%
2018/11/28	32	345.83	35	346.86	344.50	-3	13,391	-0.02%
2018/11/27	16	316.66	14	321.61	334.00	2	13,129	0.02%
2018/11/26	3	305.67	5	305.50	304.00	-2	12,935	-0.02%
2018/11/23	11	300.73	9	302.50	295.00	2	12,923	0.02%
2018/11/22	11	303.14	7	300.86	299.50	4	12,835	0.03%
2018/11/21	4	306.88	6	304.67	312.00	-2	12,672	-0.02%
2018/11/20	1	297.50	0	0.00	295.50	1	12,488	0.01%
2018/11/19	5	292.90	5	294.80	296.00	0	12,557	0.00%
2018/11/16	11	303.27	11	301.32	292.00	0	12,504	0.00%
2018/11/15	3	299.50	3	299.33	302.00	0	12,368	0.00%
2018/11/14	4	295.75	4	295.88	294.00	0	12,369	0.00%
2018/11/13	2	289.75	2	290.75	294.50	0	12,439	0.00%
2018/11/12	4	290.63	3	293.00	297.00	1	12,329	0.01%
2018/11/09	6	294.25	6	294.00	294.00	0	12,298	0.00%
2018/11/08	5	300.60	6	300.58	292.50	-1	12,225	-0.01%
2018/11/07	10	295.65	12	296.13	296.50	-2	12,146	-0.02%
2018/11/06	3	286.17	4	293.38	278.00	-1	11,990	-0.01%
2018/11/05	6	291.92	8	291.31	299.00	-2	11,952	-0.02%
2018/11/02	7	287.00	13	285.96	287.00	-6	11,943	-0.05%
2018/11/01	1	270.00	2	267.75	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	11	220.45	14	221.07	223.50	-3	11,666	-0.03%
2018/10/29	5	210.00	7	208.64	220.50	-2	11,469	-0.02%
2018/10/26	14	208.79	13	208.46	200.50	1	11,380	0.01%
2018/10/25	3	217.33	1	215.00	214.50	2	11,212	0.02%
2018/10/24	13	242.73	13	243.00	238.00	0	11,080	0.00%
2018/10/23	34	249.22	32	252.02	245.50	2	10,927	0.02%
2018/10/22	6	253.17	9	246.56	257.00	-3	10,839	-0.03%
2018/10/19	46	251.46	39	252.94	246.50	7	10,748	0.07%
2018/10/18	2	268.75	1	266.50	265.00	1	10,581	0.01%
2018/10/17	0	0.00	1	271.50	269.50	-1	10,438	-0.01%
2018/10/16	15	269.87	15	264.93	258.50	0	10,298	0.00%
2018/10/15	11	257.59	8	258.88	262.50	3	10,177	0.03%
2018/10/12	4	256.38	7	258.79	260.00	-3	10,046	-0.03%
2018/10/11	7	245.64	5	248.90	246.50	2	9,807	0.02%
2018/10/09	23	260.78	24	258.69	267.00	-1	9,571	-0.01%
2018/10/08	36	265.96	31	267.68	253.00	5	9,293	0.05%
2018/10/05	8	288.31	6	288.67	275.00	2	9,026	0.02%
2018/10/04	38	311.70	34	313.47	304.50	4	8,783	0.05%
2018/10/03	13	323.27	8	319.00	312.50	5	8,652	0.06%
2018/10/02	7	334.50	15	335.57	333.50	-8	8,538	-0.09%
2018/10/01	15	335.77	7	337.43	339.00	8	8,544	0.09%
2018/09/28	8	335.75	9	338.11	336.50	-1	8,532	-0.01%
2018/09/27	9	332.83	5	327.90	320.00	4	8,366	0.05%
2018/09/26	8	342.19	9	342.50	344.00	-1	8,331	-0.01%
2018/09/25	13	345.88	13	347.00	348.50	0	8,202	0.00%
2018/09/21	2	320.50	11	319.50	331.50	-9	7,889	-0.11%
2018/09/20	8	298.75	9	299.78	301.50	-1	7,700	-0.01%
2018/09/19	1	291.50	2	299.50	291.50	-1	7,583	-0.01%
2018/09/18	0	0.00	1	297.00	291.50	-1	7,552	-0.01%
2018/09/17	6	310.42	5	311.50	306.00	1	7,493	0.01%
2018/09/14	3	303.50	5	298.30	314.00	-2	7,337	-0.03%
2018/09/13	2	296.75	1	299.50	285.50	1	7,191	0.01%
2018/09/12	13	301.08	2	301.00	294.00	11	7,042	0.16%
2018/09/11	5	308.10	3	311.00	314.50	2	6,854	0.03%
2018/09/10	8	308.31	18	304.33	301.00	-10	6,685	-0.15%
2018/09/07	4	364.50	3	349.67	334.00	1	6,490	0.02%
2018/09/06	5	359.00	11	359.18	364.50	-6	6,290	-0.10%
2018/09/05	4	355.13	2	359.75	352.00	2	6,239	0.03%
2018/09/04	16	353.59	17	356.74	354.00	-1	6,213	-0.02%
2018/09/03	13	360.96	11	365.00	355.00	2	6,117	0.03%
2018/08/31	4	392.88	0	0.00	392.00	4	6,010	0.07%
2018/08/30	4	409.38	5	407.60	405.50	-1	5,953	-0.02%
2018/08/29	7	385.43	9	385.28	394.00	-2	5,874	-0.03%
2018/08/28	11	390.32	8	391.94	384.00	3	5,878	0.05%
2018/08/27	3	382.67	6	386.00	389.00	-3	5,845	-0.05%
2018/08/24	3	375.50	3	368.00	368.00	0	5,848	0.00%
2018/08/23	3	385.17	4	383.63	387.50	-1	5,850	-0.02%
2018/08/22	4	383.38	2	383.00	382.00	2	5,934	0.03%
2018/08/21	11	384.82	12	383.42	393.00	-1	5,884	-0.02%
2018/08/20	11	377.73	10	359.55	366.00	1	5,792	0.02%
2018/08/17	7	400.79	3	411.00	393.50	4	5,632	0.07%
2018/08/16	13	394.81	17	394.74	409.50	-4	5,620	-0.07%
2018/08/15	9	407.94	3	401.50	399.50	6	5,601	0.11%
2018/08/14	9	408.28	12	415.92	419.00	-3	5,582	-0.05%
2018/08/13	9	432.39	9	413.06	404.50	0	5,472	0.00%
2018/08/10	15	445.47	14	447.71	449.00	1	5,458	0.02%
2018/08/09	7	451.93	5	451.70	438.00	2	5,486	0.04%
2018/08/08	14	486.11	3	473.83	464.50	11	5,522	0.20%
2018/08/07	4	494.13	18	499.11	505.00	-14	5,553	-0.25%
2018/08/06	4	476.75	5	481.30	485.50	-1	5,681	-0.02%
2018/08/03	1	463.00	0	0.00	475.00	1	5,806	0.02%
2018/08/02	6	484.08	1	469.00	479.00	5	5,715	0.09%
2018/08/01	10	510.30	3	501.67	504.00	7	5,685	0.12%
2018/07/31	6	518.83	5	524.40	517.00	1	5,673	0.02%
2018/07/30	5	531.00	1	523.00	523.00	4	5,675	0.07%
2018/07/27	4	530.00	5	537.40	541.00	-1	5,696	-0.02%
2018/07/26	9	535.78	6	539.83	536.00	3	5,742	0.05%
2018/07/25	2	521.50	5	523.00	530.00	-3	5,681	-0.05%
2018/07/24	1	511.00	2	513.00	513.00	-1	5,654	-0.02%
2018/07/23	8	501.13	4	495.25	498.00	4	5,649	0.07%
2018/07/20	5	528.80	4	537.75	511.00	1	5,609	0.02%
2018/07/19	1	534.00	4	528.75	534.00	-3	5,531	-0.05%
2018/07/18	2	504.00	2	509.00	504.00	0	5,504	0.00%
2018/07/17	4	508.75	7	510.29	500.00	-3	5,495	-0.05%
2018/07/16	3	519.33	3	522.33	520.00	0	5,490	0.00%
2018/07/13	1	511.00	3	518.67	512.00	-2	5,569	-0.04%
2018/07/12	3	510.00	2	520.00	510.00	1	5,587	0.02%
2018/07/11	8	509.25	6	513.17	514.00	2	5,616	0.04%
2018/07/10	2	525.00	1	525.00	521.00	1	5,676	0.02%
2018/07/09	5	501.80	5	508.00	513.00	0	5,778	0.00%
2018/07/06	1	487.50	7	471.43	493.50	-6	5,705	-0.11%
2018/07/05	5	464.60	9	467.44	449.00	-4	5,618	-0.07%
2018/07/04	7	472.14	2	475.00	455.00	5	5,605	0.09%
2018/07/03	5	485.90	5	490.10	485.50	0	5,552	0.00%
2018/07/02	8	498.81	3	495.33	482.00	5	5,554	0.09%
2018/06/29	1	499.00	6	496.33	507.00	-5	5,526	-0.09%
2018/06/28	5	525.60	4	531.00	505.00	1	5,486	0.02%
2018/06/27	6	509.67	9	513.22	528.00	-3	5,472	-0.05%
2018/06/26	9	503.67	6	512.67	501.00	3	5,420	0.06%
2018/06/25	4	489.50	4	492.25	490.50	0	5,367	0.00%
2018/06/22	10	497.50	7	494.93	492.00	3	5,387	0.06%
2018/06/21	2	496.00	19	504.47	514.00	-17	5,355	-0.32%
2018/06/20	7	493.71	4	493.25	491.50	3	5,376	0.06%
2018/06/19	0	0.00	2	512.00	505.00	-2	5,417	-0.04%
2018/06/15	7	529.71	1	523.00	519.00	6	5,434	0.11%
2018/06/14	0	0.00	2	522.50	529.00	-2	5,431	-0.04%
2018/06/13	10	532.40	6	526.00	516.00	4	5,460	0.07%
2018/06/12	7	553.00	6	557.67	546.00	1	5,540	0.02%
2018/06/11	8	547.13	15	552.67	551.00	-7	5,489	-0.13%
2018/06/08	7	544.43	1	542.00	542.00	6	5,448	0.11%
2018/06/07	8	565.00	6	575.33	554.00	2	5,420	0.04%
2018/06/06	3	565.00	5	569.40	567.00	-2	5,440	-0.04%
2018/06/05	8	551.38	9	551.22	560.00	-1	5,434	-0.02%
2018/06/04	9	567.78	3	566.67	564.00	6	5,369	0.11%
2018/06/01	15	576.00	8	581.25	571.00	7	5,380	0.13%
2018/05/31	8	625.13	6	618.00	593.00	2	5,309	0.04%
2018/05/30	6	595.67	6	606.00	621.00	0	5,183	0.00%
2018/05/29	0	0.00	3	588.67	584.00	-3	5,073	-0.06%
2018/05/28	2	580.00	6	581.50	575.00	-4	5,012	-0.08%
2018/05/25	15	558.20	31	560.81	568.00	-16	4,972	-0.32%
2018/05/24	12	541.00	10	539.60	544.00	2	4,904	0.04%
2018/05/23	12	544.92	12	543.75	538.00	0	4,852	0.00%
2018/05/22	11	550.27	0	0.00	542.00	11	4,766	0.23%
2018/05/21	14	561.29	5	564.40	561.00	9	4,740	0.19%
2018/05/18	23	562.65	23	565.52	561.00	0	4,711	0.00%
2018/05/17	27	580.41	20	584.80	560.00	7	4,688	0.15%
2018/05/16	29	600.97	28	613.57	580.00	1	4,606	0.02%
2018/05/15	7	583.86	8	589.50	580.00	-1	4,474	-0.02%
2018/05/14	9	561.89	9	564.33	583.00	0	4,405	0.00%
2018/05/11	3	541.33	12	522.17	530.00	-9	4,252	-0.21%
2018/05/10	4	500.75	0	0.00	500.00	4	4,107	0.10%
2018/05/09	9	506.83	4	511.00	500.00	5	4,106	0.12%
2018/05/08	4	491.50	16	503.06	497.00	-12	4,061	-0.30%
2018/05/07	3	474.00	5	485.60	490.50	-2	4,035	-0.05%
2018/05/04	12	479.38	6	480.67	474.00	6	4,039	0.15%
2018/05/03	5	503.00	7	507.86	491.00	-2	4,058	-0.05%
2018/05/02	0	0.00	2	490.50	492.50	-2	4,034	-0.05%
2018/04/30	4	488.50	0	0.00	483.00	4	4,050	0.10%
2018/04/27	13	487.12	13	487.08	488.00	0	4,112	0.00%
2018/04/26	9	483.89	9	488.61	477.50	0	4,229	0.00%
2018/04/25	12	478.75	13	482.35	475.50	-1	4,248	-0.02%
2018/04/24	10	493.35	3	491.00	475.00	7	4,281	0.16%
2018/04/23	1	506.00	1	517.00	508.00	0	4,248	0.00%
2018/04/20	14	515.21	13	516.46	508.00	1	4,268	0.02%
2018/04/19	16	531.88	21	536.86	523.00	-5	4,248	-0.12%
2018/04/18	7	510.86	14	516.14	520.00	-7	4,163	-0.17%
2018/04/17	31	513.81	20	512.60	505.00	11	4,186	0.26%
2018/04/16	34	503.44	41	507.15	519.00	-7	4,225	-0.17%
2018/04/13	43	496.55	36	499.04	493.00	7	4,196	0.17%
2018/04/12	0	0.00	3	469.33	475.00	-3	4,055	-0.07%
2018/04/11	2	465.00	4	468.00	465.00	-2	4,120	-0.05%
2018/04/10	5	466.70	2	475.25	458.50	3	4,164	0.07%
2018/04/09	1	462.00	3	469.17	472.00	-2	4,251	-0.05%
2018/04/03	4	451.25	5	454.30	464.00	-1	4,209	-0.02%
2018/03/31	3	465.67	0	0.00	455.00	3	4,237	0.07%
2018/03/30	3	469.67	3	470.17	470.00	0	4,282	0.00%
2018/03/29	2	466.75	5	472.20	463.50	-3	4,333	-0.07%
2018/03/28	5	466.90	0	0.00	464.00	5	4,310	0.12%
2018/03/27	3	470.33	5	466.00	472.00	-2	4,289	-0.05%
2018/03/26	1	444.00	4	448.38	452.00	-3	4,301	-0.07%
2018/03/23	9	451.11	4	457.75	443.50	5	4,316	0.12%
2018/03/22	3	468.83	4	472.75	469.00	-1	4,303	-0.02%
2018/03/21	4	461.63	3	462.83	459.50	1	4,226	0.02%
2018/03/20	3	453.33	2	460.00	458.00	1	4,227	0.02%
2018/03/19	3	472.17	2	471.75	449.50	1	4,232	0.02%
2018/03/16	2	458.00	4	457.75	460.00	-2	4,192	-0.05%
2018/03/14	3	437.83	0	0.00	441.50	3	4,184	0.07%
2018/03/13	4	445.75	4	444.25	443.00	0	4,320	0.00%
2018/03/12	2	440.50	4	440.00	440.00	-2	4,373	-0.05%
2018/03/08	1	426.50	2	427.75	425.50	-1	4,415	-0.02%
2018/03/07	5	427.30	6	428.92	422.50	-1	4,473	-0.02%
2018/03/06	2	413.25	3	415.17	417.00	-1	4,507	-0.02%
2018/03/05	1	411.00	1	412.50	402.00	0	4,602	0.00%
2018/03/02	6	411.75	2	413.00	409.00	4	4,618	0.09%
2018/03/01	1	419.00	2	427.00	421.50	-1	4,643	-0.02%
2018/02/27	3	423.00	2	423.50	426.00	1	4,686	0.02%
2018/02/26	2	421.75	1	430.00	419.00	1	4,705	0.02%
2018/02/23	0	0.00	1	427.00	420.00	-1	4,754	-0.02%
2018/02/22	2	414.50	2	418.75	424.00	0	4,884	0.00%
2018/02/21	2	423.00	2	427.25	421.00	0	5,035	0.00%
2018/02/12	2	408.50	2	409.00	405.50	0	5,021	0.00%
2018/02/09	7	391.21	7	395.71	402.00	0	5,047	0.00%
2018/02/08	3	426.50	2	433.50	415.00	1	5,024	0.02%
2018/02/07	1	417.00	13	431.65	433.00	-12	5,016	-0.24%
2018/02/06	4	415.50	2	417.00	394.00	2	5,086	0.04%
2018/02/02	4	444.75	3	445.00	445.00	1	5,378	0.02%
2018/02/01	1	447.00	1	454.50	451.00	0	5,463	0.00%
2018/01/31	2	432.50	2	437.75	446.00	0	5,546	0.00%
2018/01/25	1	468.00	0	0.00	452.50	1	5,576	0.02%
2018/01/23	4	476.75	4	477.25	467.50	0	5,557	0.00%
2018/01/22	1	461.50	3	465.17	479.00	-2	5,541	-0.04%
2018/01/19	1	439.00	3	443.83	442.00	-2	5,490	-0.04%
2018/01/18	5	442.60	3	440.83	439.00	2	5,512	0.04%
2018/01/16	1	430.50	3	434.33	433.00	-2	5,546	-0.04%
2018/01/15	2	427.75	1	428.00	432.00	1	5,556	0.02%
2018/01/11	2	424.25	3	423.17	431.50	-1	5,738	-0.02%
2018/01/10	2	417.00	0	0.00	417.00	2	5,738	0.03%
2018/01/09	1	443.00	2	439.75	445.50	-1	5,716	-0.02%
2018/01/08	0	0.00	1	435.00	435.00	-1	5,727	-0.02%
2018/01/05	4	437.25	8	446.19	433.50	-4	5,733	-0.07%
2018/01/04	1	430.00	3	432.33	430.00	-2	5,747	-0.03%
2018/01/03	4	422.38	13	423.19	429.00	-9	5,736	-0.16%
2018/01/02	3	398.33	2	400.75	399.00	1	5,672	0.02%

〈環球晶股東會〉徐秀蘭：客戶需求比預期緩下半年估微幅成長Anue鉅亨－6天前

環球晶

...詳全文

〈環球晶股東會〉子公司獲歐盟與義大利支持取得1.03億歐元補助金Anue鉅亨－6天前

環球晶

...詳全文

祥碩、力旺、環球晶股東會將展望下半年UDN聯合新聞網－8天前

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

環球晶

券商分點績效/獲利分析

元大-新店中正券商分點個股進出
元大-新店中正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

元大-新店中正 券商分點個股進出 元大-新店中正 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

元大-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析