環球晶 (6488)-元大-永春券商分點個股進出

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

環球晶

(6488)

可現股當沖

股價
524
漲跌
▲5
漲幅
+0.96%
成交量
1,075張
產業
上櫃半導體類股
1302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

環球晶 (6488)籌碼相關－元大-永春券商分點個股進出

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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0.1	520.95	0	0.00	524.00	0.1	2,339	0.00%
2024/05/17	0.1	520.00	0	519.00	519.00	0.1	2,341	0.00%
2024/05/16	1	518.00	0	517.00	517.00	1	2,341	0.04%
2024/05/15	0.2	513.31	0	517.00	513.00	0.2	2,356	0.01%
2024/05/14	0	512.00	0.1	512.00	513.00	0	2,410	0.00%
2024/05/13	1.2	511.57	0	518.00	516.00	1.1	2,405	0.05%
2024/05/10	0.1	513.00	0.1	513.73	515.00	0	2,393	0.00%
2024/05/09	0.7	505.83	1	504.00	504.00	-0.3	2,383	-0.01%
2024/05/08	4.7	511.06	1	513.02	512.00	3.7	2,359	0.16%
2024/05/07	1	523.01	0	0.00	527.00	1	2,318	0.04%
2024/05/06	1	526.00	0	0.00	529.00	1	2,289	0.04%
2024/05/03	0.1	520.00	3	524.33	520.00	-2.9	2,218	-0.13%
2024/05/02	2.2	515.87	0	0.00	514.00	2.2	2,206	0.10%
2024/04/30	3	522.33	0.1	524.39	522.00	2.9	2,189	0.13%
2024/04/29	0	0.00	0	517.00	518.00	0	2,193	0.00%
2024/04/26	0.1	515.00	0.1	515.50	511.00	0	2,197	0.00%
2024/04/25	0.4	509.65	2	516.00	507.00	-1.6	2,201	-0.07%
2024/04/24	2	524.50	0.1	519.00	525.00	1.9	2,208	0.09%
2024/04/23	0.1	507.56	1	505.00	504.00	-0.9	2,218	-0.04%
2024/04/22	5.5	511.12	1	508.35	503.00	4.5	2,215	0.20%
2024/04/19	4.6	527.31	0	0.00	520.00	4.6	2,190	0.21%
2024/04/18	3.1	549.00	0	553.00	547.00	3	2,135	0.14%
2024/04/17	0	541.50	0	545.00	544.00	0	2,128	0.00%
2024/04/16	0.2	537.88	1.1	536.23	535.00	-0.9	2,109	-0.04%
2024/04/15	1	542.07	1	548.00	545.00	0	2,076	0.00%
2024/04/12	2.1	552.06	0.1	556.00	545.00	2	2,053	0.10%
2024/04/11	6.1	545.87	0	0.00	545.00	6.1	2,023	0.30%
2024/04/10	44.2	554.05	1.1	556.12	553.00	43	2,012	2.14%
2024/04/09	3	551.00	1	551.00	551.00	2	2,031	0.10%
2024/04/08	1.3	548.44	0	0.00	551.00	1.3	2,025	0.06%
2024/04/03	1	550.08	0	552.00	555.00	1	2,018	0.05%
2024/04/02	2	560.02	0	0.00	558.00	2	2,034	0.10%
2024/04/01	1.1	560.38	3.1	564.97	563.00	-2	2,051	-0.10%
2024/03/29	1	550.98	3	554.00	580.00	-2	2,023	-0.10%
2024/03/28	0	553.37	3.1	554.38	555.00	-3	1,949	-0.16%
2024/03/27	5.3	547.48	14	544.43	548.00	-8.7	1,912	-0.46%
2024/03/26	3.7	573.00	0.1	572.00	565.00	3.6	1,809	0.20%
2024/03/25	2.4	586.19	0	0.00	582.00	2.4	1,778	0.13%
2024/03/22	1.2	598.95	1.2	599.08	592.00	0	1,772	0.00%
2024/03/21	0	602.00	0.4	605.67	607.00	-0.3	1,757	-0.02%
2024/03/20	1.3	600.95	0	600.00	594.00	1.2	1,768	0.07%
2024/03/19	1.4	583.89	1.2	597.91	593.00	0.2	1,744	0.01%
2024/03/18	0.1	578.00	1	578.97	576.00	-0.9	1,727	-0.05%
2024/03/15	0.3	575.18	0.1	581.00	576.00	0.3	1,790	0.02%
2024/03/14	8.4	592.99	3.3	593.49	592.00	5.2	1,753	0.29%
2024/03/13	0.2	607.66	1.2	607.67	609.00	-1	1,739	-0.06%
2024/03/12	0.1	610.20	3	611.99	612.00	-3	1,717	-0.17%
2024/03/11	23.1	608.20	1.2	605.60	608.00	21.9	1,713	1.28%
2024/03/08	9.1	619.11	11.3	616.98	606.00	-2.2	1,720	-0.13%
2024/03/07	4.3	595.57	5.5	596.50	596.00	-1.2	1,631	-0.08%
2024/03/06	1.2	573.04	2	575.50	576.00	-0.9	1,599	-0.05%
2024/03/05	3.1	576.31	0	576.00	575.00	3	1,628	0.19%
2024/03/04	1	565.01	0.6	569.55	572.00	0.5	1,665	0.03%
2024/03/01	0.2	555.17	0	0.00	560.00	0.2	1,729	0.01%
2024/02/29	2.2	555.54	0.1	561.00	558.00	2.2	1,719	0.13%
2024/02/27	1.3	568.64	0	0.00	555.00	1.3	1,691	0.08%
2024/02/26	0	0.00	0.5	577.96	575.00	-0.5	1,691	-0.03%
2024/02/23	0.1	571.50	0	0.00	568.00	0.1	1,688	0.00%
2024/02/22	0	0.00	0.8	568.57	575.00	-0.8	1,685	-0.05%
2024/02/21	1.1	566.91	0	568.00	562.00	1.1	1,683	0.06%
2024/02/20	0	0.00	0.2	559.00	560.00	-0.2	1,680	-0.01%
2024/02/19	0.4	559.25	0	0.00	560.00	0.4	1,688	0.02%
2024/02/16	0.2	556.73	1	559.15	562.00	-0.9	1,715	-0.05%
2024/02/15	1.8	555.49	32	554.56	555.00	-30.2	1,696	-1.78%
2024/02/05	4	579.98	0	0.00	579.00	4	1,651	0.24%
2024/02/01	1	573.21	1	578.00	577.00	0	1,665	0.00%
2024/01/31	1.1	581.32	4	584.00	579.00	-2.9	1,705	-0.17%
2024/01/30	0.1	588.71	0	589.00	586.00	0	1,721	0.00%
2024/01/29	0.3	590.00	0	0.00	588.00	0.3	1,764	0.02%
2024/01/26	2.1	585.57	1	585.00	584.00	1.1	1,792	0.06%
2024/01/25	1.1	590.98	0.1	592.00	594.00	1	1,813	0.06%
2024/01/24	0	595.00	0.3	595.00	592.00	-0.3	1,843	-0.01%
2024/01/23	2.3	592.47	1.4	589.92	597.00	0.9	1,844	0.05%
2024/01/22	1.2	588.02	0.1	592.00	589.00	1.2	1,831	0.06%
2024/01/19	12.2	572.26	0.1	582.08	582.00	12	1,830	0.66%
2024/01/17	0.3	580.47	20	578.90	577.00	-19.7	1,797	-1.09%
2024/01/16	0	592.00	0	0.00	591.00	0	1,767	0.00%
2024/01/15	0.1	599.20	0	0.00	603.00	0.1	1,751	0.01%
2024/01/12	15	598.33	1	597.00	598.00	14	1,745	0.80%
2024/01/11	1	593.02	0.2	599.16	601.00	0.8	1,737	0.04%
2024/01/10	0	0.00	0	585.00	588.00	0	1,727	0.00%
2024/01/08	0	0.00	1	586.15	586.00	-1	1,727	-0.06%
2024/01/05	0.3	586.00	14.1	583.01	584.00	-13.8	1,726	-0.80%
2024/01/04	0	577.00	0.1	581.00	579.00	0	1,719	0.00%
2024/01/03	0.1	568.89	1	566.00	573.00	-0.9	1,725	-0.05%
2024/01/02	0.2	581.49	1	580.00	580.00	-0.8	1,688	-0.05%
2023/12/29	0.1	587.29	1.5	589.00	587.00	-1.4	1,674	-0.09%
2023/12/28	0.3	590.08	24	588.29	588.00	-23.7	1,668	-1.42%
2023/12/27	1.2	597.00	3.2	607.14	598.00	-2	1,629	-0.12%
2023/12/26	1	612.98	4	614.00	615.00	-3	1,595	-0.19%
2023/12/25	0.1	607.07	0	0.00	608.00	0.1	1,600	0.00%
2023/12/22	0.1	606.00	0	0.00	612.00	0.1	1,587	0.00%
2023/12/21	2.6	610.78	0	0.00	614.00	2.6	1,576	0.16%
2023/12/20	0	0.00	0.2	620.83	613.00	-0.2	1,570	-0.01%
2023/12/19	0.1	614.60	0.1	618.00	615.00	0.1	1,553	0.00%
2023/12/18	0	618.00	2.2	627.09	626.00	-2.2	1,534	-0.14%
2023/12/15	2	633.38	2.3	628.04	628.00	-0.3	1,520	-0.02%
2023/12/14	0	0.00	0.1	613.00	613.00	-0.1	1,461	0.00%
2023/12/13	1	610.00	0.1	618.00	610.00	0.9	1,447	0.06%
2023/12/12	0	612.00	7.5	614.43	622.00	-7.5	1,439	-0.52%
2023/12/11	0	585.00	1.1	587.89	589.00	-1.1	1,389	-0.08%
2023/12/08	1.1	583.80	0	0.00	579.00	1.1	1,389	0.08%
2023/12/07	6.2	577.70	9	580.00	575.00	-2.8	1,380	-0.21%
2023/12/06	1	588.01	2.1	593.81	587.00	-1.1	1,365	-0.08%
2023/12/05	0.1	592.00	3.1	592.87	594.00	-3	1,361	-0.22%
2023/12/04	3	586.00	10.2	588.33	589.00	-7.2	1,333	-0.54%
2023/12/01	1.2	582.67	0.1	580.00	582.00	1.1	1,308	0.08%
2023/11/30	0.1	585.00	0.1	586.39	584.00	0	1,291	0.00%
2023/11/29	1.3	583.25	13.2	589.90	584.00	-12	1,259	-0.95%
2023/11/28	3.2	561.96	8.3	565.06	580.00	-5.1	1,217	-0.42%
2023/11/27	0	0.00	21.6	538.96	537.00	-21.6	1,148	-1.88%
2023/11/22	6	526.00	0	0.00	525.00	6	1,130	0.53%
2023/11/20	1	527.92	0	0.00	526.00	1	1,126	0.09%
2023/11/17	0.1	533.00	1	533.00	532.00	-0.9	1,131	-0.08%
2023/11/16	12	532.83	1	531.00	536.00	11	1,127	0.98%
2023/11/15	0	0.00	1.1	532.89	532.00	-1.1	1,113	-0.10%
2023/11/14	0.1	520.00	0	0.00	522.00	0.1	1,082	0.01%
2023/11/13	1.4	522.22	3	524.00	522.00	-1.7	1,087	-0.15%
2023/11/10	1	515.00	0	0.00	515.00	1	1,084	0.09%
2023/11/09	0	0.00	0	506.00	514.00	0	1,090	0.00%
2023/11/08	9	516.33	0.2	515.00	512.00	8.9	1,091	0.81%
2023/11/07	6	517.67	0	0.00	521.00	6	1,048	0.57%
2023/11/06	1	520.00	0.1	517.00	520.00	0.9	1,042	0.09%
2023/11/03	2	507.00	1.1	509.90	510.00	1	1,007	0.09%
2023/11/02	5	501.81	2.1	502.54	506.00	3	1,005	0.30%
2023/11/01	0	0.00	1.1	494.49	499.50	-1.1	989	-0.11%
2023/10/31	2	480.50	0	0.00	474.50	2	959	0.21%
2023/10/30	0	0.00	0.1	477.60	481.50	-0.1	998	-0.01%
2023/10/27	0	0.00	1	469.50	470.00	-1	1,007	-0.10%
2023/10/26	0.1	464.08	0.1	465.00	462.50	0.1	1,009	0.01%
2023/10/25	1.1	476.10	0	0.00	476.50	1.1	1,011	0.10%
2023/10/23	0.1	476.00	0	0.00	472.00	0.1	1,044	0.01%
2023/10/20	0	0.00	4	478.00	480.00	-4	1,069	-0.37%
2023/10/19	1	475.50	2.2	477.45	478.00	-1.2	1,079	-0.11%
2023/10/18	4	480.00	1	479.50	477.00	3	1,097	0.27%
2023/10/17	0	0.00	0.1	483.00	478.00	-0.1	1,099	-0.01%
2023/10/16	4	474.50	4	475.63	478.00	0	1,122	0.00%
2023/10/13	4	479.50	2	479.50	481.00	2	1,171	0.17%
2023/10/12	5	479.10	0.1	477.31	481.00	4.9	1,194	0.41%
2023/10/11	4	471.88	1	471.59	471.50	3	1,224	0.24%
2023/10/05	0	0.00	0	461.00	461.00	0	1,284	0.00%
2023/10/04	0.1	454.32	0	0.00	453.50	0.1	1,285	0.01%
2023/09/28	0	458.07	1	464.50	453.50	-1	1,294	-0.07%
2023/09/27	1	462.00	0	0.00	462.00	1	1,285	0.08%
2023/09/22	0	476.00	0	0.00	474.50	0	1,290	0.00%
2023/09/20	0	475.00	0	0.00	472.50	0	1,285	0.00%
2023/09/19	1	480.50	0	0.00	480.50	1	1,285	0.08%
2023/09/18	0.3	483.70	0	0.00	483.00	0.3	1,295	0.02%
2023/09/15	0.2	481.75	0	485.00	483.00	0.2	1,319	0.01%
2023/09/14	0	0.00	3	469.94	478.50	-3	1,303	-0.23%
2023/09/13	1.2	460.80	0	0.00	461.00	1.2	1,287	0.10%
2023/09/12	1.1	462.41	0	0.00	465.50	1.1	1,286	0.09%
2023/09/08	1	461.05	0	0.00	459.00	1	1,289	0.08%
2023/09/07	1	474.50	0	0.00	468.00	1	1,303	0.08%
2023/09/04	1	473.50	1	473.99	474.00	0	1,318	0.00%
2023/09/01	0	0.00	1	468.00	467.00	-1	1,326	-0.08%
2023/08/31	1	459.00	0	0.00	459.00	1	1,325	0.08%
2023/08/30	0	465.00	0	0.00	463.50	0	1,321	0.00%
2023/08/29	0.1	461.03	0.1	460.50	461.50	0	1,329	0.00%
2023/08/28	0	459.50	0.1	463.89	465.00	-0.1	1,323	-0.01%
2023/08/25	0	456.09	0	0.00	454.50	0	1,325	0.00%
2023/08/24	0	461.63	0	0.00	461.00	0	1,337	0.00%
2023/08/23	0	0.00	0	460.00	460.00	0	1,364	0.00%
2023/08/22	0	0.00	1	450.50	447.50	-1	1,385	-0.07%
2023/08/21	0.1	450.95	3	451.67	447.00	-2.9	1,398	-0.21%
2023/08/18	2	456.25	0	0.00	456.00	2	1,396	0.14%
2023/08/17	1.2	455.75	0	459.00	457.50	1.2	1,405	0.08%
2023/08/16	0	450.50	1	450.00	451.00	-1	1,404	-0.07%
2023/08/15	2.1	466.87	0	0.00	458.00	2.1	1,403	0.15%
2023/08/14	0.1	468.93	0	0.00	463.50	0.1	1,414	0.01%
2023/08/11	1.1	472.18	0	0.00	472.50	1.1	1,414	0.08%
2023/08/10	2.2	473.00	0	0.00	472.00	2.2	1,428	0.15%
2023/08/09	0.1	481.92	4	477.50	479.00	-3.9	1,421	-0.27%
2023/08/08	1.2	484.07	11.2	486.73	481.00	-10	1,423	-0.70%
2023/08/07	0.3	497.42	6	496.75	495.00	-5.7	1,406	-0.41%
2023/08/02	5.4	503.86	0	0.00	499.00	5.4	1,403	0.38%
2023/08/01	0	0.00	1	511.00	512.00	-1	1,369	-0.07%
2023/07/31	3	518.00	0	0.00	514.00	3	1,359	0.22%
2023/07/28	4.1	516.00	0	0.00	519.00	4.1	1,357	0.30%
2023/07/27	1	512.00	1.1	510.36	512.00	-0.1	1,391	-0.01%
2023/07/26	0.3	508.07	2	509.00	506.00	-1.7	1,391	-0.12%
2023/07/25	0.2	525.00	1	520.94	523.00	-0.8	1,383	-0.06%
2023/07/24	0.1	508.00	0	0.00	508.00	0.1	1,366	0.01%
2023/07/21	2.2	511.30	0	0.00	511.00	2.2	1,369	0.16%
2023/07/20	0.3	521.09	1	521.00	520.00	-0.7	1,369	-0.05%
2023/07/19	0.2	526.93	0	0.00	517.00	0.2	1,359	0.02%
2023/07/18	1.1	529.45	23.1	523.66	542.00	-22	1,334	-1.65%
2023/07/17	2	534.50	0.5	531.60	530.00	1.5	1,298	0.11%
2023/07/14	0	532.00	2.6	526.76	532.00	-2.6	1,315	-0.20%
2023/07/13	1	519.00	1	518.00	514.00	0	1,286	0.00%
2023/07/12	24	505.04	5.4	496.27	515.00	18.6	1,264	1.47%
2023/07/11	2	494.03	1	495.50	495.50	1	1,228	0.08%
2023/07/10	0.1	495.07	0	0.00	490.00	0.1	1,249	0.01%
2023/07/07	1	491.04	0	0.00	491.00	1	1,255	0.08%
2023/07/05	1.2	502.91	0	0.00	500.00	1.2	1,266	0.09%
2023/07/04	0.1	499.00	1	499.00	503.00	-0.9	1,266	-0.07%
2023/06/30	8	498.69	0	0.00	497.00	8	1,292	0.62%
2023/06/29	10	495.80	0	0.00	498.00	10	1,293	0.77%
2023/06/28	0	493.75	0	0.00	491.00	0	1,313	0.00%
2023/06/26	3	492.84	0	0.00	491.50	3	1,335	0.23%
2023/06/21	3.2	497.67	1	498.00	493.50	2.2	1,335	0.16%
2023/06/20	0.1	508.00	1	508.04	507.00	-1	1,331	-0.07%
2023/06/19	1	507.02	0	0.00	511.00	1	1,367	0.07%
2023/06/16	3.1	514.62	3	513.67	513.00	0.1	1,372	0.00%
2023/06/15	20.1	516.00	0	0.00	516.00	20.1	1,368	1.47%
2023/06/14	5	512.00	0	0.00	512.00	5	1,409	0.35%
2023/06/13	2	518.49	2.3	515.69	518.00	-0.3	1,462	-0.02%
2023/06/12	0.2	511.00	0	0.00	509.00	0.2	1,466	0.01%
2023/06/09	2.1	508.36	0.2	507.00	511.00	2	1,481	0.13%
2023/06/08	1.1	509.82	0	0.00	507.00	1.1	1,496	0.07%
2023/06/07	1.1	509.90	0.3	512.00	514.00	0.8	1,504	0.05%
2023/06/06	1.1	510.75	0	0.00	511.00	1.1	1,506	0.07%
2023/06/05	0.1	509.00	1.1	510.05	513.00	-1	1,515	-0.06%
2023/06/02	0	0.00	1	505.00	505.00	-1	1,531	-0.07%
2023/06/01	0	0.00	0.2	504.00	504.00	-0.2	1,540	-0.01%
2023/05/29	0.1	509.00	3	508.33	507.00	-2.9	1,584	-0.19%
2023/05/26	4	499.63	0.1	501.00	499.00	3.9	1,568	0.25%
2023/05/25	1	491.00	0	0.00	491.50	1	1,559	0.06%
2023/05/24	1.3	489.50	2.2	489.77	492.00	-1	1,566	-0.06%
2023/05/23	0	489.50	0.1	492.00	491.00	0	1,569	0.00%
2023/05/22	2.1	482.74	0	0.00	482.00	2.1	1,564	0.13%
2023/05/19	2	485.75	0	0.00	484.50	2	1,568	0.13%
2023/05/18	0	0.00	3	485.17	484.50	-3	1,564	-0.19%
2023/05/17	0	0.00	0	479.00	476.50	0	1,561	0.00%
2023/05/16	0.1	476.17	0.1	477.00	475.50	0	1,568	0.00%
2023/05/15	0.2	465.57	0	0.00	465.00	0.2	1,582	0.01%
2023/05/12	4.1	465.00	0	0.00	464.00	4.1	1,595	0.25%
2023/05/11	0	467.62	0.1	468.00	466.50	0	1,594	0.00%
2023/05/10	1.1	473.93	0.2	473.25	471.00	0.9	1,612	0.06%
2023/05/09	0.1	478.77	0.1	478.50	477.00	0	1,620	0.00%
2023/05/08	0	483.00	0	0.00	479.50	0	1,648	0.00%
2023/05/05	0	0.00	0.2	479.00	479.00	-0.2	1,667	-0.01%
2023/05/04	1.1	473.96	0.1	475.00	475.00	1.1	1,707	0.06%
2023/05/03	1.5	476.24	0	0.00	472.50	1.5	1,713	0.09%
2023/05/02	2	487.50	0.1	490.00	491.00	1.9	1,702	0.11%
2023/04/28	0.2	484.57	0	0.00	481.00	0.2	1,778	0.01%
2023/04/27	0.2	482.81	0	0.00	482.00	0.2	1,788	0.01%
2023/04/26	0.1	471.56	3	471.00	476.50	-2.9	1,821	-0.16%
2023/04/25	0.2	477.40	0	480.84	478.50	0.1	1,846	0.01%
2023/04/24	2.2	474.32	0	0.00	477.00	2.2	1,855	0.12%
2023/04/21	0.4	481.50	0.1	482.50	477.00	0.3	1,880	0.02%
2023/04/20	0.3	483.31	0	0.00	482.00	0.3	1,892	0.02%
2023/04/19	4.8	487.35	0.3	483.00	481.00	4.5	1,930	0.23%
2023/04/18	1.4	500.41	0	0.00	497.50	1.4	1,898	0.07%
2023/04/17	0.1	509.32	10	508.20	507.00	-9.9	1,900	-0.52%
2023/04/14	0.1	517.00	0	0.00	514.00	0.1	1,911	0.01%
2023/04/13	2.3	511.86	0	0.00	517.00	2.3	1,919	0.12%
2023/04/12	1	520.00	0.2	522.00	518.00	0.8	1,901	0.04%
2023/04/11	0	0.00	0.4	521.44	522.00	-0.4	1,904	-0.02%
2023/04/10	10	520.00	0	0.00	519.00	10	1,914	0.52%
2023/04/07	1	515.98	1	513.00	513.00	0	1,899	0.00%
2023/04/06	0	513.00	0	0.00	512.00	0	1,899	0.00%
2023/03/31	4.2	521.50	4.3	522.70	518.00	-0.1	1,918	-0.01%
2023/03/30	2.1	514.86	2	511.52	515.00	0.1	1,905	0.00%
2023/03/29	1	508.06	0	0.00	511.00	1	1,915	0.05%
2023/03/28	0.2	516.67	0	0.00	517.00	0.2	1,917	0.01%
2023/03/27	0	523.86	2	529.00	528.00	-2	1,907	-0.10%
2023/03/24	1	527.99	0	0.00	525.00	1	1,921	0.05%
2023/03/23	0	0.00	0.2	525.00	526.00	-0.2	1,916	-0.01%
2023/03/22	1	518.00	4.3	521.56	523.00	-3.3	1,904	-0.17%
2023/03/21	0	0.00	0.1	507.50	509.00	-0.1	1,883	-0.01%
2023/03/20	0	0.00	0.1	505.23	506.00	-0.1	1,889	-0.01%
2023/03/17	1.1	508.18	1	508.00	502.00	0.1	1,896	0.01%
2023/03/16	15	505.67	16.1	502.90	505.00	-1.1	1,864	-0.06%
2023/03/15	4.3	494.90	3.1	490.82	487.50	1.2	1,844	0.07%
2023/03/14	0.6	491.36	0	0.00	488.50	0.6	1,835	0.03%
2023/03/13	3.2	498.18	2	495.00	497.00	1.2	1,835	0.07%
2023/03/10	3.8	504.79	3	504.67	504.00	0.8	1,829	0.04%
2023/03/09	1	515.00	6.1	516.31	514.00	-5.1	1,864	-0.27%
2023/03/08	0.2	518.00	0.3	513.27	517.00	-0.1	1,879	-0.01%
2023/03/07	1.3	515.88	1	515.08	515.00	0.3	1,900	0.01%
2023/03/06	0	512.00	0.1	512.00	510.00	0	1,897	0.00%
2023/03/03	3.4	506.66	1	506.00	504.00	2.4	1,917	0.13%
2023/03/02	1.1	508.19	0.1	511.50	508.00	1	1,953	0.05%
2023/03/01	5.1	507.98	2	512.00	512.00	3.1	1,982	0.15%
2023/02/24	3.2	518.64	0	519.00	512.00	3.2	1,982	0.16%
2023/02/23	4.1	516.92	1.1	522.81	525.00	3.1	1,983	0.16%
2023/02/22	2.2	508.13	1	510.00	511.00	1.2	2,040	0.06%
2023/02/21	0.2	522.01	0.1	522.00	523.00	0.1	2,073	0.01%
2023/02/20	1.1	517.22	2.1	519.08	521.00	-1	2,164	-0.05%
2023/02/17	2.1	515.57	0	0.00	517.00	2.1	2,283	0.09%
2023/02/16	2.2	519.16	0.1	522.00	519.00	2.1	2,347	0.09%
2023/02/15	2.1	517.03	0	0.00	513.00	2.1	2,482	0.08%
2023/02/14	0.1	520.93	0.3	523.40	524.00	-0.2	2,580	-0.01%
2023/02/13	0.2	518.06	0.2	519.00	523.00	0	2,613	0.00%
2023/02/10	1.2	532.21	0	534.00	531.00	1.2	2,653	0.04%
2023/02/09	0.2	538.40	0.2	542.73	543.00	-0.1	2,682	0.00%
2023/02/08	1.2	539.89	1	540.97	540.00	0.1	2,716	0.00%
2023/02/07	0.1	526.29	0	0.00	526.00	0.1	2,755	0.00%
2023/02/06	0.2	523.12	3	527.33	524.00	-2.8	2,853	-0.10%
2023/02/03	0.1	540.64	2.1	541.99	542.00	-2	2,857	-0.07%
2023/02/02	1	543.01	2.2	540.86	547.00	-1.2	2,880	-0.04%
2023/02/01	0	523.00	0	0.00	527.00	0	2,873	0.00%
2023/01/31	0	521.00	0.1	523.00	523.00	0	2,892	0.00%
2023/01/30	0	0.00	0.1	518.19	530.00	-0.1	2,883	0.00%
2023/01/17	1	492.87	1.1	488.17	493.00	0	2,823	0.00%
2023/01/13	0	482.67	4.5	484.46	486.00	-4.5	2,810	-0.16%
2023/01/12	0	0.00	2	477.00	481.00	-2	2,796	-0.07%
2023/01/11	0	0.00	3.1	477.94	477.00	-3.1	2,791	-0.11%
2023/01/10	0.1	467.50	0	0.00	470.00	0.1	2,790	0.00%
2023/01/06	0	0.00	1	440.59	445.00	-1	2,772	-0.04%
2023/01/05	0	439.50	1	445.00	436.00	-1	2,791	-0.04%
2023/01/04	2	441.50	0	0.00	443.00	2	2,809	0.07%
2023/01/03	0	429.50	0	0.00	438.00	0	2,842	0.00%
2022/12/29	0	0.00	0.1	428.50	430.50	-0.1	2,868	0.00%
2022/12/28	0	0.00	2	428.75	428.00	-2	2,899	-0.07%
2022/12/27	0	444.50	0	0.00	440.00	0	2,910	0.00%
2022/12/26	1	435.00	0	0.00	438.00	1	2,937	0.03%
2022/12/23	2	436.50	0	0.00	435.50	2	2,979	0.07%
2022/12/22	0	447.00	2	447.50	447.00	-2	2,987	-0.07%
2022/12/21	2	449.96	0.1	450.50	441.50	1.9	3,010	0.06%
2022/12/20	0	458.50	2	448.50	443.50	-2	3,051	-0.06%
2022/12/19	0	458.50	0	0.00	455.50	0	3,079	0.00%
2022/12/16	1	457.09	0	0.00	455.50	1	3,084	0.03%
2022/12/15	1	469.50	0	0.00	471.50	1	3,080	0.03%
2022/12/14	0	461.00	0.1	466.50	470.50	-0.1	3,097	0.00%
2022/12/13	0	460.00	0	0.00	454.50	0	3,089	0.00%
2022/12/12	0.2	456.95	1	454.00	460.50	-0.8	3,086	-0.03%
2022/12/09	0.1	467.44	0	0.00	463.00	0.1	3,108	0.00%
2022/12/08	0	464.00	1	464.00	464.00	-1	3,111	-0.03%
2022/12/07	1.3	469.83	1	464.00	462.00	0.3	3,132	0.01%
2022/12/06	1.2	473.75	1.1	481.27	476.50	0.1	3,112	0.00%
2022/12/05	0.4	492.24	1	492.50	485.50	-0.6	3,110	-0.02%
2022/12/02	0	0.00	1.2	487.69	489.00	-1.2	3,109	-0.04%
2022/12/01	1.1	486.89	3.5	487.75	486.00	-2.4	3,123	-0.08%
2022/11/30	1	470.51	1	470.50	470.00	0	3,087	0.00%
2022/11/29	1.1	464.61	0	0.00	465.00	1.1	3,087	0.04%
2022/11/28	1.1	473.64	0.1	474.50	472.00	1	3,071	0.03%
2022/11/25	3	481.17	1.1	479.23	480.00	1.9	3,082	0.06%
2022/11/24	0	0.00	2	482.52	484.50	-2	3,066	-0.07%
2022/11/23	3	473.65	1	471.50	466.00	2	3,034	0.07%
2022/11/22	2.1	469.33	5	473.70	476.50	-2.9	3,032	-0.10%
2022/11/21	0.1	473.77	0	0.00	475.00	0.1	3,019	0.00%
2022/11/18	4.5	477.63	4.1	479.90	476.00	0.4	3,014	0.01%
2022/11/17	13.5	483.86	15.2	486.82	486.00	-1.7	2,952	-0.06%
2022/11/16	17.6	492.19	19.8	492.98	495.00	-2.1	2,918	-0.07%
2022/11/15	22.2	476.96	27	490.76	499.00	-4.8	2,841	-0.17%
2022/11/14	0.1	458.91	1.1	455.63	463.50	-1.1	2,743	-0.04%
2022/11/11	4.1	452.71	5.1	454.71	460.00	-1	2,687	-0.04%
2022/11/10	11.2	414.97	17	418.91	424.00	-5.9	2,573	-0.23%
2022/11/09	3.1	399.93	2	400.75	402.00	1.1	2,506	0.04%
2022/11/08	5.8	394.49	4	394.27	391.00	1.8	2,482	0.07%
2022/11/07	1	382.01	1	381.50	382.50	0	2,425	0.00%
2022/11/04	2	374.76	0	378.00	379.50	2	2,415	0.08%
2022/11/03	1	371.00	1	372.50	372.00	0	2,390	0.00%
2022/11/02	27	370.15	26	363.44	362.50	1	2,358	0.04%
2022/11/01	1.2	359.92	0	0.00	359.50	1.2	2,257	0.05%
2022/10/31	2	357.00	1	358.50	358.50	1	2,272	0.04%
2022/10/27	1	350.50	2	353.00	354.00	-1	2,250	-0.04%
2022/10/26	1.1	337.93	1	343.00	341.50	0.1	2,251	0.00%
2022/10/25	2	339.00	1.2	341.59	335.50	0.8	2,242	0.04%
2022/10/21	1.1	340.52	1	340.50	339.00	0.1	2,266	0.00%
2022/10/20	1	336.02	0	0.00	341.00	1	2,280	0.04%
2022/10/19	0	345.00	0	0.00	342.50	0	2,289	0.00%
2022/10/18	0	347.50	0	0.00	350.00	0	2,305	0.00%
2022/10/17	2	334.75	3.1	341.61	351.50	-1.1	2,354	-0.04%
2022/10/14	12	351.42	5	351.10	353.00	7	2,372	0.30%
2022/10/13	18	333.03	23	338.17	333.50	-5	2,417	-0.21%
2022/10/12	3	344.33	2	344.75	344.00	1	2,419	0.04%
2022/10/11	3.1	347.09	1	346.00	340.50	2.1	2,422	0.09%
2022/10/07	0	376.00	0	0.00	374.00	0	2,419	0.00%
2022/10/06	1.1	388.19	1	385.50	388.50	0.1	2,431	0.00%
2022/10/05	2	386.72	4	388.75	384.50	-2	2,444	-0.08%
2022/10/04	0	0.00	1	375.01	376.50	-1	2,452	-0.04%
2022/10/03	2	358.27	3	360.00	359.00	-1	2,449	-0.04%
2022/09/30	4	357.88	4	357.00	366.50	0	2,450	0.00%
2022/09/29	3	358.51	3	363.83	359.50	0	2,451	0.00%
2022/09/28	11	372.13	12	372.46	362.00	-1	2,461	-0.04%
2022/09/27	7.1	374.01	5	373.18	378.00	2.1	2,458	0.08%
2022/09/26	5.2	394.92	9	390.78	382.00	-3.8	2,447	-0.16%
2022/09/23	4.1	412.29	3	414.50	408.00	1.1	2,455	0.05%
2022/09/22	1	415.58	0	0.00	416.50	1	2,497	0.04%
2022/09/21	8	429.06	1	431.00	422.50	7	2,562	0.27%
2022/09/20	0	0.00	6	436.33	434.00	-6	2,603	-0.23%
2022/09/19	0.1	433.00	1	434.00	431.50	-0.9	2,630	-0.03%
2022/09/16	10	437.40	3	440.83	432.00	7	2,637	0.27%
2022/09/15	1	458.00	1	451.12	450.00	0	2,637	0.00%
2022/09/14	5	443.87	1	455.00	455.00	4	2,663	0.15%
2022/09/13	1	465.00	0	0.00	464.00	1	2,660	0.04%
2022/09/12	5	468.90	4	468.38	468.50	1	2,681	0.04%
2022/09/08	4	454.75	5.2	454.69	458.00	-1.1	2,706	-0.04%
2022/09/07	4	438.63	1	440.50	440.00	3	2,715	0.11%
2022/09/06	0	0.00	2	456.75	452.00	-2	2,699	-0.07%
2022/09/05	3	455.83	1	462.50	453.00	2	2,704	0.07%
2022/09/02	2	469.75	0	471.00	466.00	2	2,719	0.07%
2022/09/01	3	469.34	2	466.00	471.50	1	2,727	0.04%
2022/08/31	1	482.02	1	477.50	486.00	0	2,755	0.00%
2022/08/30	2	476.55	2.1	476.60	482.00	0	2,744	0.00%
2022/08/29	4.4	473.05	1.5	471.67	471.00	2.9	2,740	0.11%
2022/08/26	1	509.84	2	501.50	500.00	-1	2,726	-0.04%
2022/08/25	0.1	499.00	1.1	498.14	501.00	-1	2,747	-0.03%
2022/08/24	6	491.69	5	489.61	489.00	1	2,761	0.04%
2022/08/23	2	490.00	0	494.00	490.50	2	2,831	0.07%
2022/08/22	1.1	506.91	0	0.00	497.00	1.1	2,895	0.04%
2022/08/19	2	514.51	3	515.67	514.00	-1	2,890	-0.03%
2022/08/18	0.1	502.98	1.1	504.23	506.00	-1	2,873	-0.03%
2022/08/17	3	510.28	3.1	508.95	503.00	0	2,864	0.00%
2022/08/16	7.1	509.26	3.3	510.31	509.00	3.8	2,871	0.13%
2022/08/15	0.2	490.50	0	0.00	495.00	0.2	2,840	0.01%
2022/08/12	1	482.00	2	482.25	484.50	-1	2,828	-0.04%
2022/08/11	1	476.15	6	481.50	481.50	-5	2,846	-0.17%
2022/08/10	5	466.60	0	0.00	464.00	5	2,850	0.18%
2022/08/09	1	475.50	0	0.00	475.00	1	2,861	0.03%
2022/08/08	0	0.00	3	469.50	474.00	-3	2,896	-0.10%
2022/08/05	0	460.50	6.1	466.38	475.50	-6.1	2,966	-0.20%
2022/08/04	1.2	445.87	0	455.00	448.00	1.2	2,946	0.04%
2022/08/03	1.1	450.11	1	452.08	457.50	0	2,951	0.00%
2022/08/02	2	448.25	1	453.00	455.00	1	2,956	0.03%
2022/07/29	2.1	466.65	1	458.50	454.00	1.1	2,974	0.04%
2022/07/28	1	459.50	1.1	462.01	459.00	-0.1	2,996	0.00%
2022/07/27	4	448.50	4	449.50	459.50	0	3,024	0.00%
2022/07/26	6	448.91	2.1	454.56	446.00	4	3,003	0.13%
2022/07/25	1	460.52	1	459.00	461.00	0	2,993	0.00%
2022/07/22	4	475.04	2	479.75	478.00	2	2,992	0.07%
2022/07/21	1.1	455.19	6	457.83	465.00	-5	3,011	-0.16%
2022/07/20	2.5	446.20	9	452.28	449.50	-6.5	3,009	-0.22%
2022/07/19	8	423.13	1	433.00	430.50	7	2,986	0.23%
2022/07/18	4	433.75	0	0.00	436.50	4	2,973	0.13%
2022/07/15	7	422.28	4	426.13	435.50	3	2,952	0.10%
2022/07/14	3	403.88	4.1	420.35	422.00	-1.1	2,945	-0.04%
2022/07/13	1.1	408.21	1	424.00	408.50	0.1	2,908	0.00%
2022/07/12	3.1	411.57	1	414.08	403.50	2.1	2,880	0.07%
2022/07/11	1	438.00	0	0.00	435.50	1	2,857	0.03%
2022/07/08	2	436.50	2	441.00	433.50	0	2,844	0.00%
2022/07/07	1	420.50	2	421.61	423.50	-1	2,822	-0.04%
2022/07/06	0.1	411.22	6.1	417.68	407.50	-6	2,814	-0.21%
2022/07/05	2	421.76	10	422.85	428.00	-8	2,787	-0.29%
2022/07/04	4	431.47	0	0.00	430.50	4	2,771	0.15%
2022/07/01	1	440.45	7	441.86	436.50	-6	2,738	-0.22%
2022/06/30	6	458.42	0.1	458.00	453.00	5.9	2,687	0.22%
2022/06/29	2.1	474.73	8	474.00	475.50	-5.9	2,631	-0.22%
2022/06/28	7	501.18	1	510.00	493.00	6	2,549	0.24%
2022/06/27	4	508.01	1	517.01	519.00	3	2,498	0.12%
2022/06/24	1	502.94	5	500.80	492.00	-4	2,467	-0.16%
2022/06/23	11	495.28	5	498.40	497.00	6	2,459	0.24%
2022/06/22	13.1	510.19	7	500.36	501.00	6.1	2,455	0.25%
2022/06/21	0	504.00	3	512.67	521.00	-3	2,429	-0.12%
2022/06/20	9	521.44	3	517.33	502.00	6	2,415	0.25%
2022/06/17	2.1	533.02	7	529.86	530.00	-4.9	2,381	-0.21%
2022/06/16	4	565.04	8	575.00	558.00	-4	2,362	-0.17%
2022/06/15	4	578.99	7	577.57	576.00	-3	2,360	-0.13%
2022/06/14	1.1	570.40	9	576.67	584.00	-7.9	2,421	-0.33%
2022/06/13	3.5	580.36	0	0.00	577.00	3.5	2,456	0.14%
2022/06/10	4.2	610.20	19	613.74	617.00	-14.8	2,452	-0.60%
2022/06/09	37.1	626.19	22	625.14	625.00	15.1	2,452	0.62%
2022/06/08	1	610.90	0	610.00	606.00	1	2,400	0.04%
2022/06/07	1	612.98	0	0.00	608.00	1	2,419	0.04%
2022/06/06	1	611.02	0	0.00	618.00	1	2,428	0.04%
2022/06/02	0	619.00	0.1	615.00	626.00	0	2,463	0.00%
2022/06/01	3.1	620.94	10	621.00	622.00	-6.9	2,500	-0.28%
2022/05/31	20.1	621.48	15	618.00	624.00	5.1	2,499	0.20%
2022/05/30	20	597.00	19.2	603.66	604.00	0.8	2,425	0.03%
2022/05/27	1	556.00	0	0.00	557.00	1	2,347	0.04%
2022/05/24	5	554.80	1	560.00	540.00	4	2,407	0.17%
2022/05/23	1.1	573.09	0	580.00	567.00	1.1	2,377	0.04%
2022/05/20	0	570.70	0	0.00	574.00	0	2,382	0.00%
2022/05/19	3	563.65	0.1	557.00	575.00	2.9	2,374	0.12%
2022/05/18	1	571.07	3.2	574.10	575.00	-2.1	2,354	-0.09%
2022/05/17	0	567.33	1	573.00	574.00	-1	2,334	-0.04%
2022/05/16	13.1	568.92	15	564.40	561.00	-2	2,328	-0.08%
2022/05/13	26	564.15	21.1	557.99	556.00	4.9	2,284	0.21%
2022/05/12	4	522.25	2.1	520.93	514.00	1.9	2,236	0.09%
2022/05/11	6	532.00	1	538.00	533.00	5	2,286	0.22%
2022/05/10	0	530.00	0	0.00	527.00	0	2,348	0.00%
2022/05/09	1	538.94	0	0.00	528.00	1	2,396	0.04%
2022/05/06	1.2	548.36	0	0.00	554.00	1.2	2,483	0.05%
2022/05/04	0	541.00	2	547.97	543.00	-2	2,529	-0.08%
2022/05/03	0.1	516.71	0	0.00	519.00	0.1	2,508	0.00%
2022/04/29	0.1	529.26	0	0.00	520.00	0.1	2,569	0.01%
2022/04/28	2.1	512.85	1	519.00	516.00	1.1	2,592	0.04%
2022/04/27	6.2	496.86	7	503.93	498.00	-0.8	2,596	-0.03%
2022/04/26	2	539.01	2	542.00	531.00	0	2,571	0.00%
2022/04/25	1.2	551.39	0	0.00	549.00	1.2	2,611	0.05%
2022/04/22	2.1	583.51	2.1	581.02	579.00	0	2,619	0.00%
2022/04/21	1	590.00	1	593.00	592.00	0	2,645	0.00%
2022/04/20	1.1	586.43	0	0.00	580.00	1.1	2,695	0.04%
2022/04/19	0	603.00	0	0.00	601.00	0	2,754	0.00%
2022/04/18	0	0.00	6.1	602.02	600.00	-6.1	2,788	-0.22%
2022/04/15	1.1	602.28	8	610.00	602.00	-6.9	2,794	-0.25%
2022/04/14	7	622.70	0	0.00	623.00	7	2,796	0.25%
2022/04/13	0.1	616.95	0.1	620.00	620.00	0	2,823	0.00%
2022/04/12	4.1	627.64	14	616.57	612.00	-9.9	2,839	-0.35%
2022/04/11	0.2	633.82	2	634.00	630.00	-1.8	2,830	-0.06%
2022/04/08	1.1	654.68	2	652.00	654.00	-0.9	2,850	-0.03%
2022/04/07	0	666.00	0	0.00	663.00	0	2,862	0.00%
2022/04/06	0.1	668.90	6	667.00	666.00	-5.9	2,896	-0.20%
2022/04/01	0.1	668.00	0	0.00	675.00	0.1	2,917	0.00%
2022/03/31	0.1	672.00	0	674.00	671.00	0.1	2,950	0.00%
2022/03/30	0.1	671.42	1	673.83	672.00	-0.9	2,961	-0.03%
2022/03/28	4.3	662.97	0	0.00	661.00	4.3	3,022	0.14%
2022/03/25	0	675.00	0	0.00	671.00	0	3,013	0.00%
2022/03/24	1	673.95	1.3	682.00	685.00	-0.3	2,991	-0.01%
2022/03/23	8	674.62	2	671.50	673.00	6	2,997	0.20%
2022/03/22	6	668.02	0	0.00	674.00	6	3,025	0.20%
2022/03/21	0	682.00	3	684.00	674.00	-3	3,033	-0.10%
2022/03/18	0.1	678.06	0	0.00	674.00	0.1	3,026	0.00%
2022/03/17	8	669.26	2	674.11	679.00	6	3,000	0.20%
2022/03/16	0	634.00	1	636.00	634.00	-1	2,934	-0.03%
2022/03/15	2.3	619.23	0	0.00	606.00	2.3	2,888	0.08%
2022/03/14	1	645.00	1	643.00	642.00	0	2,880	0.00%
2022/03/11	2	636.00	0.1	637.00	638.00	1.9	2,886	0.06%
2022/03/10	3.3	641.26	0	0.00	640.00	3.3	2,894	0.11%
2022/03/09	0.1	633.18	2	639.00	629.00	-1.9	2,881	-0.07%
2022/03/08	2.2	631.36	1	626.00	615.00	1.2	2,874	0.04%
2022/03/07	1.3	628.33	21	646.86	625.00	-19.7	2,849	-0.69%
2022/03/04	4.2	677.62	1	670.00	671.00	3.2	2,799	0.11%
2022/03/03	3.1	692.10	0	700.00	690.00	3.1	2,801	0.11%
2022/03/02	1.1	695.10	0	0.00	698.00	1.1	2,822	0.04%
2022/03/01	2	685.05	2	692.50	700.00	0	2,839	0.00%
2022/02/25	8.4	689.44	1	696.99	688.00	7.3	2,907	0.25%
2022/02/24	3.3	692.18	6.1	690.95	686.00	-2.8	2,908	-0.10%
2022/02/23	2	709.02	2	706.00	710.00	0	2,923	0.00%
2022/02/22	2.1	704.23	1	704.97	705.00	1.1	2,936	0.04%
2022/02/21	2	718.97	2	712.50	720.00	0	2,919	0.00%
2022/02/17	1	724.00	1	721.00	717.00	0	2,919	0.00%
2022/02/16	1.2	725.16	0	725.00	722.00	1.1	2,917	0.04%
2022/02/15	0.2	725.10	1	726.00	719.00	-0.8	2,924	-0.03%
2022/02/14	4.1	721.28	3	719.67	719.00	1.1	2,917	0.04%
2022/02/11	5.2	719.54	1	729.00	735.00	4.2	2,921	0.14%
2022/02/10	10	716.20	2.1	724.81	732.00	7.9	2,865	0.28%
2022/02/09	10.1	700.51	2	702.50	699.00	8.1	2,804	0.29%
2022/02/08	3.5	716.26	1.3	722.78	694.00	2.1	2,763	0.08%
2022/02/07	4.2	716.99	4	722.27	720.00	0.2	2,658	0.01%
2022/01/26	0.2	771.32	0.1	771.80	771.00	0.2	2,581	0.01%
2022/01/25	2.1	770.09	0	773.00	769.00	2	2,621	0.08%
2022/01/24	3	787.33	2.1	782.05	781.00	1	2,620	0.04%
2022/01/21	4.3	785.86	4	779.25	764.00	0.3	2,591	0.01%
2022/01/20	3.6	789.03	5	790.40	785.00	-1.4	2,557	-0.06%
2022/01/19	3.1	780.85	8	779.88	795.00	-4.9	2,525	-0.20%
2022/01/18	4.1	819.96	8	813.92	800.00	-4	2,476	-0.16%
2022/01/17	5.1	838.13	7	841.14	841.00	-1.9	2,431	-0.08%
2022/01/14	2	869.86	16	850.44	860.00	-14	2,393	-0.58%
2022/01/13	1	885.00	0	882.00	884.00	1	2,366	0.04%
2022/01/12	0	0.00	2.2	880.92	872.00	-2.2	2,330	-0.09%
2022/01/11	3	824.13	0	0.00	820.00	3	2,252	0.13%
2022/01/10	0.1	833.00	0	0.00	838.00	0.1	2,225	0.00%
2022/01/07	0.1	840.00	0	0.00	834.00	0.1	2,242	0.00%
2022/01/06	0.2	852.65	1	847.06	845.00	-0.8	2,238	-0.04%
2022/01/05	3	878.00	2	881.00	879.00	1	2,240	0.04%
2022/01/04	1	888.00	1	880.13	885.00	0	2,239	0.00%
2022/01/03	0.2	875.64	1.2	881.50	871.00	-1	2,234	-0.04%
2021/12/30	5	884.70	1.2	887.01	888.00	3.8	2,236	0.17%
2021/12/29	1	898.00	4.2	881.38	875.00	-3.2	2,236	-0.14%
2021/12/28	6	870.00	1.1	876.70	872.00	4.9	2,230	0.22%
2021/12/27	1	846.00	3.2	859.17	857.00	-2.2	2,238	-0.10%
2021/12/24	1.1	854.27	1	848.00	846.00	0.1	2,234	0.00%
2021/12/23	0	0.00	7.2	841.52	846.00	-7.2	2,237	-0.32%
2021/12/21	2	802.50	0	805.00	802.00	2	2,211	0.09%
2021/12/16	0.2	814.67	6.3	819.70	821.00	-6.1	2,223	-0.27%
2021/12/15	1	799.97	0	0.00	798.00	1	2,197	0.05%
2021/12/14	4.1	797.31	1	797.00	795.00	3.1	2,193	0.14%
2021/12/13	0	808.00	1	807.00	804.00	-1	2,186	-0.05%
2021/12/10	0	0.00	2	810.00	813.00	-2	2,201	-0.09%
2021/12/09	0	0.00	0.1	814.00	809.00	-0.1	2,201	0.00%
2021/12/08	1.1	806.49	0.1	815.64	806.00	1	2,203	0.05%
2021/12/07	3.1	800.08	0	0.00	801.00	3.1	2,206	0.14%
2021/12/06	2.2	816.74	0	0.00	812.00	2.2	2,189	0.10%
2021/12/03	0.2	814.50	1.1	814.54	819.00	-0.9	2,190	-0.04%
2021/12/02	5.1	798.85	1	799.00	802.00	4.1	2,200	0.18%
2021/12/01	4.1	803.08	0	0.00	813.00	4.1	2,217	0.18%
2021/11/30	2	830.99	0	838.00	815.00	2	2,207	0.09%
2021/11/29	2	822.43	4.1	826.73	826.00	-2	2,201	-0.09%
2021/11/26	5.3	815.64	1	833.00	808.00	4.3	2,189	0.19%
2021/11/25	0	851.00	2	851.92	846.00	-2	2,179	-0.09%
2021/11/24	6	869.67	6.1	865.37	852.00	-0.1	2,195	0.00%
2021/11/23	1	835.96	0	0.00	834.00	1	2,138	0.05%
2021/11/22	2	838.01	4.1	839.17	844.00	-2.1	2,175	-0.10%
2021/11/19	0	0.00	3.1	812.95	810.00	-3.1	2,182	-0.14%
2021/11/17	0	802.00	0.1	800.92	804.00	-0.1	2,201	0.00%
2021/11/16	0	0.00	0.1	800.00	796.00	-0.1	2,203	0.00%
2021/11/15	0	800.00	2.1	797.54	799.00	-2.1	2,215	-0.09%
2021/11/12	9.2	798.55	5	790.80	786.00	4.2	2,228	0.19%
2021/11/11	2.1	788.83	1	798.00	799.00	1.1	2,219	0.05%
2021/11/10	18	790.54	8.1	791.19	795.00	9.9	2,231	0.45%
2021/11/09	0	777.60	0	0.00	779.00	0	2,219	0.00%
2021/11/08	2	761.63	0	0.00	758.00	2	2,240	0.09%
2021/11/05	2	772.50	6.2	775.44	773.00	-4.2	2,243	-0.19%
2021/11/04	0	0.00	1	757.00	755.00	-1	2,220	-0.05%
2021/11/03	6.1	770.85	1	771.00	751.00	5.1	2,217	0.23%
2021/11/02	3	781.63	4	789.75	771.00	-1	2,191	-0.05%
2021/11/01	3	778.00	2.1	769.79	780.00	0.9	2,137	0.04%
2021/10/29	2	759.00	0.4	771.74	760.00	1.6	2,149	0.08%
2021/10/28	1	751.91	1.1	759.11	746.00	-0.1	2,115	0.00%
2021/10/27	2	745.00	0	0.00	750.00	2	2,108	0.09%
2021/10/26	3.2	747.92	0	0.00	743.00	3.2	2,099	0.15%
2021/10/25	9	740.33	2	746.50	749.00	7	2,094	0.33%
2021/10/22	0	0.00	2	769.00	760.00	-2	2,077	-0.10%
2021/10/21	1.1	761.29	0	0.00	761.00	1.1	2,075	0.05%
2021/10/20	0.5	776.02	0.1	778.27	770.00	0.4	2,067	0.02%
2021/10/19	1.1	761.52	2.1	769.02	770.00	-1	2,047	-0.05%
2021/10/18	1	748.16	0	0.00	748.00	1	2,036	0.05%
2021/10/15	3	766.66	4	760.75	763.00	-1	2,037	-0.05%
2021/10/14	0	746.00	0	0.00	743.00	0	2,022	0.00%
2021/10/13	5.1	742.09	5	749.60	734.00	0.1	2,003	0.00%
2021/10/12	2	769.45	1	772.00	765.00	1	1,968	0.05%
2021/10/08	1	780.01	4	784.75	782.00	-3	1,951	-0.15%
2021/10/07	4	773.52	2	758.00	784.00	2	1,941	0.10%
2021/10/06	4	758.00	5	743.20	739.00	-1	1,956	-0.05%
2021/10/05	2	739.50	10	730.90	749.00	-8	1,935	-0.41%
2021/10/04	7	753.43	0.2	754.00	736.00	6.8	1,913	0.36%
2021/10/01	3	773.00	29	776.28	767.00	-26	1,892	-1.37%
2021/09/30	4	794.23	1	795.00	795.00	3	1,859	0.16%
2021/09/29	0	0.00	0.3	810.00	798.00	-0.3	1,843	-0.01%
2021/09/28	3	835.33	1	833.00	830.00	2	1,829	0.11%
2021/09/27	1	848.00	0	0.00	844.00	1	1,821	0.05%
2021/09/24	2.1	857.98	2	858.00	853.00	0.1	1,840	0.00%
2021/09/23	1	881.00	0.1	869.40	859.00	1	1,885	0.05%
2021/09/22	2.1	861.23	2	860.00	845.00	0.1	1,908	0.00%
2021/09/17	2	880.00	1	879.00	879.00	1	1,896	0.05%
2021/09/15	1	888.00	0	0.00	888.00	1	1,970	0.05%
2021/09/14	2.1	905.37	5	904.60	895.00	-3	1,992	-0.15%
2021/09/13	2.3	904.53	2	907.50	895.00	0.3	2,000	0.01%
2021/09/10	4	898.00	9	913.00	920.00	-5	2,004	-0.25%
2021/09/09	2	884.00	3	872.38	891.00	-1	2,029	-0.05%
2021/09/08	2	864.00	0	0.00	865.00	2	2,048	0.10%
2021/09/07	8	879.75	2	894.00	873.00	6	2,047	0.29%
2021/09/06	0	0.00	0.1	898.64	901.00	-0.1	2,027	0.00%
2021/09/03	1	880.00	2.1	879.85	885.00	-1.1	1,996	-0.06%
2021/09/02	4.1	873.72	4.1	853.40	854.00	0	1,983	0.00%
2021/09/01	16	866.75	3.1	874.99	867.00	12.9	2,013	0.64%
2021/08/31	12.1	869.08	8	864.38	870.00	4.1	2,052	0.20%
2021/08/30	1.2	858.83	2	866.00	873.00	-0.8	2,052	-0.04%
2021/08/27	5	847.40	7	852.29	849.00	-2	2,050	-0.10%
2021/08/26	3	838.33	3.2	860.94	821.00	-0.2	2,048	-0.01%
2021/08/25	2.1	808.00	2.2	806.03	855.00	-0.1	2,000	-0.01%
2021/08/24	2.1	769.26	2	782.00	778.00	0.1	1,960	0.01%
2021/08/23	1	768.00	0	781.00	785.00	1	1,990	0.05%
2021/08/20	0	765.00	0	0.00	754.00	0	1,996	0.00%
2021/08/19	6.2	774.61	3.2	776.45	777.00	3	2,017	0.15%
2021/08/18	2	759.01	1	765.05	783.00	1	2,067	0.05%
2021/08/17	0.1	757.57	5	754.00	750.00	-4.9	2,165	-0.23%
2021/08/16	2.1	787.86	1	774.00	790.00	1.1	2,160	0.05%
2021/08/13	6	789.14	2	774.06	768.00	4	2,158	0.19%
2021/08/12	0	0.00	0	784.00	791.00	0	2,150	0.00%
2021/08/11	7.1	814.72	4	805.00	799.00	3.1	2,137	0.14%
2021/08/10	0	0.00	7	833.00	829.00	-7	2,174	-0.32%
2021/08/09	0	853.00	0.1	853.00	847.00	-0.1	2,232	0.00%
2021/08/06	0.2	864.17	0	0.00	863.00	0.2	2,294	0.01%
2021/08/05	0	890.00	0	0.00	890.00	0	2,368	0.00%
2021/07/29	1	843.00	1.3	856.39	862.00	-0.3	2,830	-0.01%
2021/07/28	5.1	840.45	0	0.00	842.00	5.1	2,959	0.17%
2021/07/27	2	878.00	0	0.00	873.00	2	2,990	0.07%
2021/07/26	1	892.00	0	0.00	891.00	1	2,991	0.03%
2021/07/22	0	0.00	0.1	889.00	875.00	-0.1	3,027	0.00%
2021/07/21	0	0.00	8	875.64	872.00	-8	3,049	-0.26%
2021/07/20	4	894.00	0.1	896.50	877.00	3.9	3,076	0.13%
2021/07/19	0	0.00	1	891.00	891.00	-1	3,111	-0.03%
2021/07/15	1	909.00	0	0.00	905.00	1	3,255	0.03%
2021/07/14	3	918.00	0	0.00	915.00	3	3,378	0.09%
2021/07/13	0	0.00	1	945.00	933.00	-1	3,432	-0.03%
2021/07/12	0	0.00	1	904.00	901.00	-1	3,404	-0.03%
2021/07/09	1	888.00	16	885.13	886.00	-15	3,422	-0.44%
2021/07/08	5	912.00	2	902.00	900.00	3	3,465	0.09%
2021/07/07	0	910.00	0	0.00	911.00	0	3,498	0.00%
2021/07/02	0	0.00	1	913.00	907.00	-1	3,751	-0.03%
2021/06/30	0	0.00	2	934.50	919.00	-2	3,849	-0.05%
2021/06/29	1	919.99	1	927.00	910.00	0	3,845	0.00%
2021/06/28	1	915.00	0	909.20	905.00	1	3,840	0.03%
2021/06/25	13.1	928.42	0	927.00	920.00	13.1	3,876	0.34%
2021/06/24	0	0.00	2.1	906.61	935.00	-2.1	3,904	-0.05%
2021/06/23	1	895.00	11	899.63	887.00	-10	3,876	-0.26%
2021/06/22	0	0.00	0	868.00	855.00	0	3,866	0.00%
2021/06/21	4	872.00	0	0.00	865.00	4	3,889	0.10%
2021/06/18	5	905.20	0	901.00	883.00	5	3,902	0.13%
2021/06/17	0	0.00	2	885.00	885.00	-2	3,891	-0.05%
2021/06/16	1	876.74	1.1	862.95	856.00	-0.1	3,902	0.00%
2021/06/15	2	872.00	0	860.00	862.00	2	3,950	0.05%
2021/06/09	1.3	875.31	2.1	875.85	873.00	-0.8	4,152	-0.02%
2021/06/08	1	880.00	1	886.19	862.00	0	4,159	0.00%
2021/06/07	4	852.50	4	851.60	852.00	0	4,184	0.00%
2021/06/04	0	0.00	0.3	850.48	852.00	-0.3	4,235	-0.01%
2021/06/03	1	824.00	1.1	845.86	850.00	-0.1	4,281	0.00%
2021/06/02	2.1	818.35	1	835.00	816.00	1.1	4,317	0.03%
2021/06/01	2	838.00	1	838.94	838.00	1	4,418	0.02%
2021/05/28	2	806.00	0	799.00	799.00	2	4,509	0.04%
2021/05/27	0.1	794.15	1	797.00	791.00	-0.9	4,561	-0.02%
2021/05/26	2	812.86	0	0.00	805.00	2	4,624	0.04%
2021/05/25	1	800.03	2	781.00	805.00	-1	4,654	-0.02%
2021/05/24	2.1	749.61	0.1	754.00	743.00	2	4,717	0.04%
2021/05/21	0	0.00	1	760.00	760.00	-1	4,807	-0.02%
2021/05/20	1	742.00	0.1	746.00	742.00	0.9	4,908	0.02%
2021/05/19	2.1	751.29	2	752.00	752.00	0.1	4,972	0.00%
2021/05/18	4	751.50	5.1	762.50	754.00	-1.1	5,021	-0.02%
2021/05/17	2	727.50	2	733.50	738.00	0	5,010	0.00%
2021/05/14	0	725.00	2.3	722.27	715.00	-2.2	4,974	-0.04%
2021/05/13	2.1	682.50	2	664.73	689.00	0.1	4,943	0.00%
2021/05/12	3.1	666.38	7.1	658.55	650.00	-4	4,882	-0.08%
2021/05/11	6.2	680.34	24.4	674.75	676.00	-18.3	4,810	-0.38%
2021/05/10	2.3	721.73	0	0.00	711.00	2.3	4,760	0.05%
2021/05/07	5	734.08	6	733.80	766.00	-1	4,737	-0.02%
2021/05/06	15.4	764.42	8.4	728.01	727.00	7	4,665	0.15%
2021/05/05	9.2	783.66	3	773.00	769.00	6.2	4,590	0.13%
2021/05/04	2	846.50	2	850.50	854.00	0	4,524	0.00%
2021/05/03	0.1	846.84	12	845.03	840.00	-12	4,615	-0.26%
2021/04/29	3.2	863.50	1	860.00	864.00	2.2	4,727	0.05%
2021/04/28	1.1	850.95	2	855.50	853.00	-1	4,728	-0.02%
2021/04/27	0	0.00	2.1	871.54	864.00	-2.1	4,756	-0.04%
2021/04/26	10	857.21	8	864.50	861.00	2	4,765	0.04%
2021/04/23	4.1	843.86	3.2	843.48	840.00	0.9	4,784	0.02%
2021/04/22	2.6	858.28	1	834.00	811.00	1.6	4,871	0.03%
2021/04/21	0.4	881.91	1.1	896.51	866.00	-0.6	4,903	-0.01%
2021/04/20	5.1	861.28	15.2	861.87	875.00	-10.1	4,868	-0.21%
2021/04/19	2.1	816.05	17.2	830.04	831.00	-15.1	4,775	-0.32%
2021/04/16	0	795.87	0	0.00	797.00	0	4,763	0.00%
2021/04/15	0	0.00	1.1	779.24	801.00	-1.1	4,809	-0.02%
2021/04/14	13.2	775.27	0.2	783.25	778.00	13	4,813	0.27%
2021/04/13	1	816.99	3	806.67	792.00	-2	4,820	-0.04%
2021/04/12	5.2	818.12	2	810.49	798.00	3.2	4,804	0.07%
2021/04/09	4.3	821.50	6.1	825.58	820.00	-1.8	4,817	-0.04%
2021/04/08	1.2	811.90	16.5	812.04	832.00	-15.3	4,804	-0.32%
2021/04/07	5.2	785.70	2.1	778.77	787.00	3.1	4,807	0.06%
2021/04/06	3	774.00	8.3	778.83	795.00	-5.3	4,897	-0.11%
2021/04/01	0.1	754.50	0.1	757.00	759.00	0	4,860	0.00%
2021/03/31	0	0.00	1.2	750.50	750.00	-1.2	4,846	-0.02%
2021/03/30	1	747.00	0.1	738.00	754.00	0.9	4,839	0.02%
2021/03/29	0.1	733.50	0	0.00	738.00	0.1	4,899	0.00%
2021/03/26	5.2	719.46	0	722.40	721.00	5.1	4,978	0.10%
2021/03/25	0	721.00	2	721.00	716.00	-2	4,978	-0.04%
2021/03/24	1.1	729.80	1.3	726.00	730.00	-0.2	4,997	0.00%
2021/03/23	3	723.00	4	723.75	717.00	-1	4,977	-0.02%
2021/03/22	3	719.00	0	0.00	717.00	3	4,979	0.06%
2021/03/19	1	730.00	5	723.60	719.00	-4	4,946	-0.08%
2021/03/18	3	751.00	2	743.00	740.00	1	4,913	0.02%
2021/03/17	2.3	759.71	2	758.00	743.00	0.3	4,885	0.01%
2021/03/16	4	767.50	5.3	770.09	770.00	-1.3	4,819	-0.03%
2021/03/15	1	745.99	0	0.00	744.00	1	4,774	0.02%
2021/03/12	1	741.00	2.1	740.00	735.00	-1.1	4,743	-0.02%
2021/03/11	4.1	724.18	3	732.67	740.00	1.1	4,726	0.02%
2021/03/10	2	699.00	2	710.50	704.00	0	4,679	0.00%
2021/03/09	0.1	691.00	2	685.50	685.00	-2	4,765	-0.04%
2021/03/08	5	721.40	3	719.33	705.00	2	4,902	0.04%
2021/03/05	6.2	711.65	5	716.20	716.00	1.2	5,076	0.02%
2021/03/04	3.1	701.49	1.2	708.24	700.00	1.9	4,999	0.04%
2021/03/03	14.4	729.70	4.1	721.22	723.00	10.3	4,969	0.21%
2021/03/02	13.1	764.33	2	770.50	740.00	11.1	4,966	0.22%
2021/02/26	4.3	751.67	12	743.08	740.00	-7.8	4,962	-0.16%
2021/02/25	3	784.00	6	775.21	771.00	-3	4,997	-0.06%
2021/02/24	23.2	787.35	19.1	807.96	754.00	4.1	5,016	0.08%
2021/02/23	3.2	771.55	4.3	778.67	779.00	-1.1	4,853	-0.02%
2021/02/22	1	728.00	3.4	771.52	782.00	-2.4	4,760	-0.05%
2021/02/19	0.9	711.39	0.2	711.48	711.00	0.7	4,653	0.01%
2021/02/18	4.2	711.68	3.1	710.33	707.00	1.1	4,621	0.02%
2021/02/17	1	683.00	1.2	697.00	697.00	-0.2	4,559	0.00%
2021/02/05	2.1	637.63	2.1	647.43	634.00	-0.1	4,501	0.00%
2021/02/04	2.1	631.41	1	642.00	651.00	1.1	4,469	0.02%
2021/02/03	3.2	661.21	1.1	677.48	653.00	2.1	4,441	0.05%
2021/02/02	1	667.00	1	671.00	674.00	0	4,422	0.00%
2021/02/01	1	646.69	1	642.00	649.00	0	4,392	0.00%
2021/01/29	1.2	656.89	1	628.00	620.00	0.2	4,369	0.01%
2021/01/27	2	680.50	0.3	681.00	680.00	1.7	4,417	0.04%
2021/01/26	2	671.09	16	675.00	673.00	-14	4,405	-0.32%
2021/01/25	9.2	716.08	3	692.00	690.00	6.2	4,343	0.14%
2021/01/22	1.2	677.34	3.3	706.97	716.00	-2.1	4,205	-0.05%
2021/01/21	3	645.71	0	0.00	651.00	3	4,093	0.07%
2021/01/20	1.2	666.61	1.5	648.47	654.00	-0.4	4,065	-0.01%
2021/01/19	3	666.01	0	0.00	666.00	3	4,048	0.07%
2021/01/18	2.2	663.67	0	0.00	657.00	2.2	4,016	0.05%
2021/01/15	3.2	678.95	0	0.00	662.00	3.2	3,976	0.08%
2021/01/14	19.2	719.80	13.1	744.48	700.00	6.2	3,929	0.16%
2021/01/13	1	718.00	1.1	720.64	726.00	-0.1	3,859	0.00%
2021/01/12	2.2	728.33	4.2	723.60	715.00	-2	3,860	-0.05%
2021/01/11	3.2	755.58	6.3	736.84	740.00	-3.1	3,849	-0.08%
2021/01/08	7	724.14	2	730.50	729.00	5	3,866	0.13%
2021/01/07	0	0.00	3	709.33	714.00	-3	3,933	-0.08%
2021/01/06	3.1	707.40	3	724.57	713.00	0.1	3,922	0.00%
2021/01/05	5	709.40	7	705.57	709.00	-2	3,867	-0.05%
2021/01/04	6	714.97	2.1	717.07	720.00	4	3,868	0.10%
2020/12/31	3.2	722.56	14	712.00	708.00	-10.8	3,810	-0.28%
2020/12/30	8.2	723.18	9	727.68	725.00	-0.8	3,761	-0.02%
2020/12/29	26	682.04	22.2	693.67	704.00	3.8	3,628	0.10%
2020/12/28	1.2	658.17	1	662.00	651.00	0.2	3,492	0.01%
2020/12/25	4	645.25	1.1	649.36	655.00	2.9	3,447	0.08%
2020/12/24	1.1	646.00	2	643.00	637.00	-0.9	3,423	-0.03%
2020/12/23	10	649.32	10	654.80	647.00	0	3,414	0.00%
2020/12/22	6	643.17	13.5	647.36	639.00	-7.5	3,342	-0.22%
2020/12/21	7.2	613.80	1	615.00	611.00	6.2	3,252	0.19%
2020/12/18	1	603.19	1	621.00	612.00	0	3,264	0.00%
2020/12/17	1.1	622.84	0	0.00	625.00	1.1	3,261	0.03%
2020/12/16	1	629.00	1	637.00	631.00	0	3,260	0.00%
2020/12/15	1.1	611.82	0	0.00	613.00	1.1	3,240	0.03%
2020/12/14	0	0.00	5	627.20	622.00	-5	3,242	-0.15%
2020/12/11	2	609.00	0	0.00	613.00	2	3,285	0.06%
2020/12/10	10	630.02	1	630.00	630.00	9	3,261	0.28%
2020/12/09	1.1	659.00	0.1	690.00	658.00	1	3,231	0.03%
2020/12/08	1.1	658.00	0	653.00	652.00	1.1	3,190	0.03%
2020/12/07	0	665.00	1	625.00	650.00	-1	3,187	-0.03%
2020/12/04	0	0.00	0.3	669.12	665.00	-0.3	3,162	-0.01%
2020/12/03	5.2	656.43	5	649.80	645.00	0.2	3,138	0.00%
2020/12/02	9.3	647.38	8.9	635.74	653.00	0.4	2,995	0.01%
2020/12/01	2.1	610.75	6.1	612.18	613.00	-4	2,805	-0.14%
2020/11/30	1	558.00	0	558.00	558.00	1	2,582	0.04%
2020/11/27	0	0.00	7.2	500.43	508.00	-7.2	2,554	-0.28%
2020/11/26	1	499.50	11	494.95	498.50	-10	2,537	-0.39%
2020/11/25	1	485.00	3	480.50	478.00	-2	2,475	-0.08%
2020/11/24	9.1	478.05	12.1	482.16	479.50	-3	2,441	-0.12%
2020/11/23	0	464.15	2.1	454.68	467.50	-2.1	2,338	-0.09%
2020/11/20	0.7	441.00	4.1	442.48	442.00	-3.4	2,229	-0.15%
2020/11/19	0	0.00	11.2	438.00	440.00	-11.2	2,213	-0.51%
2020/11/18	10	437.40	0	0.00	438.00	10	2,215	0.45%
2020/11/17	0.1	434.00	2	438.00	433.00	-1.9	2,233	-0.09%
2020/11/16	0.1	428.00	3	430.00	431.00	-2.9	2,282	-0.13%
2020/11/13	1	418.00	0	0.00	423.50	1	2,282	0.04%
2020/11/12	5	422.20	0	0.00	421.00	5	2,297	0.22%
2020/11/11	7	425.79	4	426.25	427.00	3	2,294	0.13%
2020/11/10	1	420.00	0	0.00	420.00	1	2,286	0.04%
2020/11/09	0	0.00	3	425.33	426.50	-3	2,280	-0.13%
2020/11/06	8	427.81	5	429.51	422.00	3	2,296	0.13%
2020/11/05	8	434.06	18	431.94	430.50	-10	2,288	-0.44%
2020/11/04	3	438.50	5	433.80	435.50	-2	2,272	-0.09%
2020/11/03	3	427.67	4	427.75	429.00	-1	2,231	-0.04%
2020/11/02	0	0.00	2	417.75	419.00	-2	2,238	-0.09%
2020/10/30	0	415.50	0	0.00	415.00	0	2,317	0.00%
2020/10/29	1	416.00	1	414.50	415.50	0	2,362	0.00%
2020/10/28	0.1	420.50	0	0.00	421.00	0.1	2,378	0.00%
2020/10/27	4	423.88	13	417.12	425.00	-9	2,410	-0.37%
2020/10/26	3	417.00	1	416.50	415.50	2	2,420	0.08%
2020/10/23	0	0.00	2	423.00	421.00	-2	2,475	-0.08%
2020/10/22	5	428.50	14	428.29	424.00	-9	2,691	-0.33%
2020/10/21	2	424.50	4	420.38	420.50	-2	2,710	-0.07%
2020/10/20	2	419.50	1	423.00	419.00	1	2,762	0.04%
2020/10/19	8	417.44	1	414.50	414.50	7	2,766	0.25%
2020/10/16	2	419.50	1	416.00	413.00	1	2,844	0.04%
2020/10/15	1	417.50	10	410.75	417.50	-9	2,863	-0.31%
2020/10/14	1	397.00	7	395.64	398.00	-6	2,770	-0.22%
2020/10/12	3	392.17	0	0.00	389.50	3	2,879	0.10%
2020/10/07	0	0.00	1	394.00	393.50	-1	2,976	-0.03%
2020/10/06	2	391.50	0	0.00	393.00	2	3,021	0.07%
2020/09/29	1	379.50	0	0.00	380.00	1	3,217	0.03%
2020/09/25	0	0.00	4	373.50	366.00	-4	3,349	-0.12%
2020/09/24	0	0.00	11	374.68	373.00	-11	3,363	-0.33%
2020/09/23	6	384.50	1	384.00	382.00	5	3,376	0.15%
2020/09/18	1	404.50	0	0.00	403.00	1	3,380	0.03%
2020/09/16	1	406.00	8	402.75	406.00	-7	3,494	-0.20%
2020/09/15	10	396.00	0	0.00	397.50	10	3,481	0.29%
2020/09/14	10	393.50	0	0.00	391.50	10	3,544	0.28%
2020/09/11	0	0.00	1	391.00	391.50	-1	3,578	-0.03%
2020/09/09	5	391.60	0	0.00	392.50	5	3,637	0.14%
2020/09/08	0	0.00	5	398.00	396.50	-5	3,652	-0.14%
2020/09/07	2	395.50	0	0.00	392.50	2	3,695	0.05%
2020/09/04	0	0.00	7	393.57	397.50	-7	3,745	-0.19%
2020/09/02	3	393.00	0	0.00	393.50	3	3,850	0.08%
2020/08/27	0	0.00	5	399.00	399.00	-5	4,123	-0.12%
2020/08/24	5	391.00	0	0.00	388.00	5	4,212	0.12%
2020/08/21	0	0.00	12	384.71	390.50	-12	4,232	-0.28%
2020/08/20	10.1	374.68	6	375.08	379.50	4.1	4,224	0.10%
2020/08/19	3	404.50	1.1	405.59	399.00	1.9	4,154	0.05%
2020/08/18	0	0.00	2	409.75	408.00	-2	4,196	-0.05%
2020/08/14	1.1	410.64	1	408.50	412.00	0.1	4,240	0.00%
2020/08/12	7	410.36	0	0.00	409.00	7	4,273	0.16%
2020/08/11	1	415.50	2	416.75	415.50	-1	4,280	-0.02%
2020/08/07	6	422.50	1	422.00	420.50	5	4,324	0.12%
2020/08/06	0	0.00	5	434.00	430.00	-5	4,316	-0.12%
2020/08/05	16	431.72	6	436.00	425.50	10	4,355	0.23%
2020/08/04	2	417.25	7	424.43	428.00	-5	4,305	-0.12%
2020/08/03	16	419.53	0	0.00	413.50	16	4,341	0.37%
2020/07/31	8	423.50	16	422.00	421.50	-8	4,360	-0.18%
2020/07/30	3	429.67	0.1	429.00	428.00	2.9	4,473	0.06%
2020/07/29	7	425.00	14.2	431.29	428.00	-7.2	4,587	-0.16%
2020/07/28	19.1	427.75	18	432.28	425.50	1.1	4,602	0.02%
2020/07/27	4	414.00	12	419.75	418.00	-8	4,546	-0.18%
2020/07/24	13	412.42	10	419.85	408.00	3	4,543	0.07%
2020/07/23	11	416.41	3	420.00	415.00	8	4,553	0.18%
2020/07/22	5	418.30	9	418.61	420.00	-4	4,573	-0.09%
2020/07/21	12	407.79	1	412.00	409.50	11	4,560	0.24%
2020/07/20	0	0.00	2	391.50	394.50	-2	4,516	-0.04%
2020/07/17	1	387.00	2	390.50	387.00	-1	4,499	-0.02%
2020/07/16	2	398.25	0	0.00	391.50	2	4,543	0.04%
2020/07/15	4	429.63	2	429.75	426.00	2	4,482	0.04%
2020/07/14	1	431.50	2	434.75	430.00	-1	4,503	-0.02%
2020/07/13	3	435.17	6	428.00	436.00	-3	4,493	-0.07%
2020/07/10	2	428.75	38	425.47	423.00	-36	4,516	-0.80%
2020/07/09	4	434.13	1	435.50	433.50	3	4,514	0.07%
2020/07/08	5	425.60	2	426.01	427.00	3	4,447	0.07%
2020/07/07	3.1	430.16	5	423.60	425.00	-1.9	4,443	-0.04%
2020/07/06	3	423.67	2	419.25	428.00	1	4,503	0.02%
2020/07/03	6	409.00	11	410.45	410.50	-5	4,519	-0.11%
2020/07/02	1.1	412.48	11	411.95	412.00	-10	4,596	-0.22%
2020/06/30	1	402.00	1	402.50	403.00	0	4,656	0.00%
2020/06/29	4	399.00	11	398.36	397.00	-7	4,715	-0.15%
2020/06/24	3	407.33	3	407.33	406.50	0	4,710	0.00%
2020/06/23	3	408.00	0	0.00	405.50	3	4,763	0.06%
2020/06/19	41	403.83	44	401.15	402.50	-3	4,875	-0.06%
2020/06/18	9	391.83	2	395.00	396.50	7	4,929	0.14%
2020/06/17	1.3	389.77	3	390.83	387.50	-1.7	4,976	-0.03%
2020/06/16	0	0.00	2	389.50	390.00	-2	5,072	-0.04%
2020/06/15	0	0.00	0.1	382.00	381.00	-0.1	5,268	0.00%
2020/06/12	8	380.25	2.1	379.55	383.50	5.9	5,373	0.11%
2020/06/11	10.3	397.57	1	402.00	388.50	9.3	5,456	0.17%
2020/06/10	0	0.00	4	400.13	401.50	-4	5,499	-0.07%
2020/06/09	15.5	400.21	18	395.31	398.00	-2.5	5,716	-0.04%
2020/06/08	2	403.00	8.1	395.81	401.00	-6.1	5,774	-0.11%
2020/06/05	3.1	385.61	4	384.75	383.50	-0.9	5,697	-0.02%
2020/06/04	4.1	379.12	0	0.00	378.00	4.1	5,738	0.07%
2020/06/03	3.1	379.02	4	379.38	378.00	-0.9	5,814	-0.02%
2020/06/02	2	377.00	3	377.33	377.00	-1	5,815	-0.02%
2020/06/01	2	365.75	3.1	366.52	366.00	-1.1	5,800	-0.02%
2020/05/29	2	361.50	6	362.92	361.50	-4	5,829	-0.07%
2020/05/28	2.1	364.89	5	368.10	367.00	-2.9	5,852	-0.05%
2020/05/27	5	363.50	1	367.00	361.50	4	5,925	0.07%
2020/05/26	2	365.25	2	364.50	364.00	0	6,004	0.00%
2020/05/25	4	359.25	6	361.92	365.00	-2	6,148	-0.03%
2020/05/22	11	367.68	2	372.25	365.00	9	6,173	0.15%
2020/05/21	0	0.00	2	373.75	375.00	-2	6,225	-0.03%
2020/05/20	4	369.88	0	0.00	368.50	4	6,274	0.06%
2020/05/19	0	0.00	3	374.83	373.00	-3	6,329	-0.05%
2020/05/18	9	370.78	4	372.88	368.00	5	6,433	0.08%
2020/05/15	10	369.35	8	368.06	370.00	2	6,485	0.03%
2020/05/14	8	377.44	6	375.25	372.50	2	6,560	0.03%
2020/05/13	2	381.75	12	384.75	383.00	-10	6,654	-0.15%
2020/05/12	7	388.64	5	387.30	382.50	2	6,665	0.03%
2020/05/11	3	384.67	2	385.00	386.00	1	6,641	0.02%
2020/05/07	6	382.58	2	382.00	381.00	4	6,617	0.06%
2020/05/06	30	382.97	29	383.16	382.00	1	6,631	0.02%
2020/05/05	2	388.25	16	389.16	391.50	-14	6,595	-0.21%
2020/05/04	8	377.63	4	380.13	380.50	4	6,582	0.06%
2020/04/30	25	380.56	9.1	377.42	385.00	15.9	6,630	0.24%
2020/04/29	27	371.31	0	0.00	368.00	27	6,583	0.41%
2020/04/28	14	368.29	65	369.14	371.00	-51	6,593	-0.77%
2020/04/27	12	361.71	4	364.63	364.50	8	6,670	0.12%
2020/04/24	14	363.54	3	365.50	360.00	11	6,663	0.17%
2020/04/23	5	376.00	5	373.00	371.00	0	6,677	0.00%
2020/04/22	5	371.20	5	371.60	372.00	0	6,738	0.00%
2020/04/21	1	370.00	2	378.25	370.00	-1	6,929	-0.01%
2020/04/20	0	0.00	2	378.75	379.50	-2	6,997	-0.03%
2020/04/17	4	378.63	4	381.25	379.50	0	7,046	0.00%
2020/04/16	4	376.50	4	376.00	375.50	0	7,000	0.00%
2020/04/15	4	376.88	3	375.83	378.50	1	7,011	0.01%
2020/04/14	3	372.00	4	371.13	372.50	-1	6,994	-0.01%
2020/04/13	4.2	364.52	3	366.83	363.00	1.2	7,004	0.02%
2020/04/10	11	366.95	2	365.25	369.00	9	7,012	0.13%
2020/04/09	8	371.75	5	374.00	367.00	3	7,127	0.04%
2020/04/08	4	372.00	16	368.66	374.00	-12	7,101	-0.17%
2020/04/07	3	360.17	4	360.25	359.50	-1	7,041	-0.01%
2020/04/06	1	340.00	4	346.88	353.00	-3	6,954	-0.04%
2020/04/01	10	336.60	4	337.88	338.50	6	6,890	0.09%
2020/03/31	6	342.08	4	337.75	341.00	2	6,866	0.03%
2020/03/30	2	341.00	7	338.57	344.00	-5	6,917	-0.07%
2020/03/27	7	346.14	6.1	355.26	344.00	0.9	6,900	0.01%
2020/03/26	5	346.40	13	344.69	351.50	-8	6,814	-0.12%
2020/03/25	9	348.83	8	350.31	342.00	1	6,754	0.01%
2020/03/24	11	340.68	8.1	337.86	334.50	2.9	6,678	0.04%
2020/03/23	11	326.50	3	327.00	321.00	8	6,657	0.12%
2020/03/20	5	341.20	10.1	333.54	342.50	-5.1	6,615	-0.08%
2020/03/19	22	303.20	20	305.88	311.50	2	6,575	0.03%
2020/03/18	17	325.03	15	322.50	319.00	2	6,404	0.03%
2020/03/17	13	320.38	15	318.10	318.00	-2	6,347	-0.03%
2020/03/16	4.1	345.96	1	348.50	322.00	3.1	6,253	0.05%
2020/03/13	26.1	343.53	14	343.50	354.00	12.1	6,193	0.20%
2020/03/12	8	362.56	17	356.12	368.00	-9	5,981	-0.15%
2020/03/11	19	379.68	27	377.98	372.00	-8	5,906	-0.14%
2020/03/10	28	378.25	18	376.89	379.00	10	5,946	0.17%
2020/03/09	28.2	387.05	9	378.44	377.00	19.2	5,940	0.32%
2020/03/06	1	409.00	3	411.00	407.00	-2	5,841	-0.03%
2020/03/05	8	421.19	6	420.33	420.00	2	5,826	0.03%
2020/03/04	16	411.25	25.1	409.33	410.00	-9.1	5,790	-0.16%
2020/03/03	11	419.82	7.3	418.64	417.00	3.7	5,765	0.06%
2020/03/02	14.4	413.60	11	408.50	411.00	3.4	5,732	0.06%
2020/02/27	10	417.30	22	416.56	409.50	-12	5,656	-0.21%
2020/02/26	28	434.09	23	437.11	427.00	5	5,567	0.09%
2020/02/25	17	450.38	18	450.06	451.00	-1	5,423	-0.02%
2020/02/24	14	455.79	16	453.94	455.00	-2	5,417	-0.04%
2020/02/21	10	454.65	21	454.64	459.50	-11	5,379	-0.20%
2020/02/20	7	456.21	7	455.29	456.00	0	5,359	0.00%
2020/02/19	30	443.80	7	453.14	454.00	23	5,293	0.43%
2020/02/18	20	443.95	6	438.17	437.00	14	5,200	0.27%
2020/02/17	8	450.94	11	451.45	449.50	-3	5,121	-0.06%
2020/02/14	5	433.20	15	435.10	447.50	-10	5,047	-0.20%
2020/02/13	1	428.00	6	431.50	425.50	-5	4,946	-0.10%
2020/02/12	12	428.17	4	428.50	429.00	8	5,020	0.16%
2020/02/11	8	422.13	9	422.33	423.00	-1	5,172	-0.02%
2020/02/10	4	416.88	14	417.29	414.50	-10	5,237	-0.19%
2020/02/07	9	422.11	5	418.50	418.00	4	5,335	0.07%
2020/02/06	8	428.25	3	429.33	428.00	5	5,509	0.09%
2020/02/05	4	430.63	25	435.60	431.50	-21	5,438	-0.39%
2020/02/04	4	424.88	30	424.97	430.00	-26	5,368	-0.48%
2020/02/03	7	400.50	5	403.40	418.00	2	5,338	0.04%
2020/01/31	1	393.00	0	0.00	400.00	1	5,282	0.02%
2020/01/30	31	393.65	6	386.17	386.00	25	5,304	0.47%
2020/01/20	7	421.93	6	421.00	420.00	1	5,222	0.02%
2020/01/17	1	424.00	2	425.00	422.00	-1	5,236	-0.02%
2020/01/16	7	416.14	8	418.38	425.00	-1	5,194	-0.02%
2020/01/15	7	416.00	18	417.72	417.00	-11	5,209	-0.21%
2020/01/14	1	406.00	73	408.25	410.00	-72	5,117	-1.41%
2020/01/13	1	386.50	3	382.00	396.00	-2	5,176	-0.04%
2020/01/10	3	384.83	3	384.00	379.00	0	5,222	0.00%
2020/01/09	5	379.40	35	379.29	379.50	-30	5,237	-0.57%
2020/01/08	20	371.43	5	374.00	372.00	15	5,309	0.28%
2020/01/07	31	376.52	25	376.50	375.00	6	5,519	0.11%
2020/01/06	10	387.70	2	386.50	385.00	8	5,665	0.14%
2020/01/03	31	400.29	10	401.70	394.50	21	5,679	0.37%
2020/01/02	13	388.04	7	392.29	399.00	6	5,578	0.11%
2019/12/31	7	383.71	3.2	382.56	382.50	3.8	5,508	0.07%
2019/12/30	3	387.83	14	389.61	388.00	-11	5,516	-0.20%
2019/12/27	6.1	388.67	13	388.73	387.50	-6.9	5,587	-0.12%
2019/12/26	0	0.00	16.8	388.38	386.50	-16.8	5,625	-0.30%
2019/12/25	7	387.93	21	388.02	388.00	-14	5,680	-0.25%
2019/12/24	2.1	379.51	2	378.25	379.00	0.1	5,599	0.00%
2019/12/23	7	376.07	0	0.00	376.50	7	5,628	0.12%
2019/12/20	11	374.55	18	372.92	372.00	-7	5,644	-0.12%
2019/12/19	1	376.00	0	0.00	372.50	1	5,667	0.02%
2019/12/18	23	386.80	13	383.77	380.00	10	5,653	0.18%
2019/12/17	11	379.41	4	380.88	379.00	7	5,595	0.13%
2019/12/16	33	379.00	6	377.92	379.50	27	5,638	0.48%
2019/12/13	15	371.27	17	369.53	370.00	-2	5,588	-0.04%
2019/12/12	13	371.04	5	368.90	367.50	8	5,572	0.14%
2019/12/11	1	364.01	1	363.50	364.50	0	5,508	0.00%
2019/12/10	16	360.34	8	363.31	364.00	8	5,490	0.15%
2019/12/09	5	361.00	10	360.00	361.50	-5	5,467	-0.09%
2019/12/06	3.2	360.81	6	361.33	363.00	-2.8	5,465	-0.05%
2019/12/05	13	359.00	19	360.50	360.00	-6	5,424	-0.11%
2019/12/04	16	348.16	6	347.83	351.00	10	5,334	0.19%
2019/12/03	4	342.00	3	341.17	341.00	1	5,302	0.02%
2019/12/02	4	333.38	6	332.33	341.50	-2	5,301	-0.04%
2019/11/28	1	340.00	1	339.50	338.00	0	5,285	0.00%
2019/11/27	1	342.50	0	0.00	341.00	1	5,343	0.02%
2019/11/26	4	341.88	2	341.75	341.00	2	5,353	0.04%
2019/11/25	2	338.25	1	337.50	337.50	1	5,363	0.02%
2019/11/22	4	336.50	2	335.75	335.50	2	5,393	0.04%
2019/11/21	9	334.83	0	0.00	337.50	9	5,429	0.17%
2019/11/20	6	335.50	3	333.00	333.50	3	5,377	0.06%
2019/11/19	5	343.90	0	0.00	340.50	5	5,349	0.09%
2019/11/15	1.2	343.33	0	0.00	343.00	1.2	5,428	0.02%
2019/11/14	19	345.66	1	343.00	345.50	18	5,550	0.32%
2019/11/13	20	346.65	19	345.74	349.00	1	5,600	0.02%
2019/11/12	6	347.33	16	345.13	350.00	-10	5,628	-0.18%
2019/11/11	11	346.18	5	349.10	342.00	6	5,664	0.11%
2019/11/08	36	365.47	13	363.00	363.00	23	5,592	0.41%
2019/11/07	11	378.86	8	378.31	379.50	3	5,462	0.05%
2019/11/06	13.2	386.88	10	385.35	384.00	3.2	5,542	0.06%
2019/11/05	5.2	378.77	13	380.12	385.50	-7.8	5,583	-0.14%
2019/11/04	3	369.33	3	368.67	366.50	0	5,416	0.00%
2019/11/01	3	364.67	10	367.70	370.00	-7	5,408	-0.13%
2019/10/31	7	365.43	3	367.00	365.00	4	5,431	0.07%
2019/10/30	9	377.44	10	374.80	374.00	-1	5,368	-0.02%
2019/10/29	8	376.63	8	380.56	382.00	0	5,347	0.00%
2019/10/28	2	373.00	2	375.25	375.00	0	5,297	0.00%
2019/10/25	1	369.50	1	372.50	366.00	0	5,258	0.00%
2019/10/24	0	0.00	3	363.50	364.00	-3	5,220	-0.06%
2019/10/23	12	362.96	3	365.17	362.00	9	5,266	0.17%
2019/10/22	10	374.90	10	376.50	372.00	0	5,250	0.00%
2019/10/21	5	375.70	4	377.50	377.00	1	5,166	0.02%
2019/10/18	4	370.63	3	368.50	367.00	1	4,990	0.02%
2019/10/16	4	358.75	0.1	358.50	358.50	3.9	4,923	0.08%
2019/10/15	13	364.62	13	368.15	364.00	0	4,928	0.00%
2019/10/14	5	342.70	34.1	352.46	357.50	-29.1	4,754	-0.61%
2019/10/09	5	324.00	5	324.50	325.00	0	4,605	0.00%
2019/10/08	7	324.50	0	0.00	321.00	7	4,591	0.15%
2019/10/07	11	329.18	2	327.50	327.00	9	4,644	0.19%
2019/10/04	4	327.50	9	327.28	326.50	-5	4,663	-0.11%
2019/10/03	1	326.50	11	325.73	326.50	-10	4,673	-0.21%
2019/10/02	1	314.50	4	319.25	319.50	-3	4,638	-0.06%
2019/10/01	6.1	313.87	1	318.00	316.50	5.1	4,618	0.11%
2019/09/27	16	308.94	0	0.00	314.00	16	4,599	0.35%
2019/09/26	2	314.50	0	0.00	310.00	2	4,618	0.04%
2019/09/24	2	316.00	6	316.17	311.50	-4	4,682	-0.09%
2019/09/23	0	0.00	15	315.00	317.00	-15	4,656	-0.32%
2019/09/20	8	312.69	11	312.73	312.50	-3	4,714	-0.06%
2019/09/19	1	307.00	1	309.00	310.00	0	4,742	0.00%
2019/09/18	2	302.50	0	0.00	303.00	2	4,839	0.04%
2019/09/17	1	303.50	10	301.80	303.50	-9	4,843	-0.19%
2019/09/16	1	297.00	1	298.50	299.00	0	4,865	0.00%
2019/09/12	4	302.13	1	304.00	299.00	3	4,935	0.06%
2019/09/10	8	301.69	4	298.75	298.00	4	5,058	0.08%
2019/09/09	0	0.00	7	302.64	304.00	-7	5,097	-0.14%
2019/09/06	3	299.00	2	301.00	297.50	1	5,095	0.02%
2019/09/05	1	298.00	7	296.43	297.50	-6	5,094	-0.12%
2019/09/04	0	0.00	3	290.17	291.50	-3	5,146	-0.06%
2019/09/03	2	292.50	2	293.50	286.50	0	5,184	0.00%
2019/08/30	5	290.50	8	287.00	288.00	-3	5,289	-0.06%
2019/08/29	1	279.50	1	280.50	279.50	0	5,315	0.00%
2019/08/28	2	280.00	3	282.33	283.00	-1	5,345	-0.02%
2019/08/27	6	276.00	1	276.00	278.00	5	5,368	0.09%
2019/08/26	6	273.00	15	272.77	270.50	-9	5,418	-0.17%
2019/08/23	1	286.00	5	286.00	285.50	-4	5,427	-0.07%
2019/08/22	0	0.00	1	292.00	288.50	-1	5,504	-0.02%
2019/08/21	6	289.42	4	289.00	288.00	2	5,545	0.04%
2019/08/20	13	291.15	1.1	292.77	289.50	11.9	5,568	0.21%
2019/08/19	1	291.50	2	287.55	289.50	-1	5,540	-0.02%
2019/08/16	7.1	272.18	12	270.83	273.50	-4.9	5,454	-0.09%
2019/08/15	6	266.33	13	266.23	268.00	-7	5,468	-0.13%
2019/08/14	7	281.34	5	281.20	275.00	2	5,489	0.04%
2019/08/13	6	284.00	8	281.56	278.50	-2	5,530	-0.04%
2019/08/12	4	282.63	2	281.25	286.00	2	5,624	0.04%
2019/08/08	19	286.97	1	286.50	283.00	18	5,671	0.32%
2019/08/07	15	298.63	14	301.21	293.00	1	5,562	0.02%
2019/08/06	7	303.79	3	307.50	309.50	4	5,473	0.07%
2019/08/05	6	316.75	0	0.00	313.00	6	5,498	0.11%
2019/08/02	10	319.50	8	318.25	315.50	2	5,578	0.04%
2019/07/31	3	327.00	0	0.00	336.50	3	5,749	0.05%
2019/07/30	14.1	324.95	1	319.00	327.50	13.1	5,758	0.23%
2019/07/29	13	331.23	4	332.88	330.00	9	5,747	0.16%
2019/07/26	5	338.50	1	339.50	337.00	4	5,783	0.07%
2019/07/25	8	342.69	7	340.86	342.00	1	5,781	0.02%
2019/07/24	3	339.00	15	335.17	339.00	-12	5,781	-0.21%
2019/07/23	6	332.08	2	331.75	329.00	4	5,800	0.07%
2019/07/22	2	328.00	3	330.50	328.50	-1	5,816	-0.02%
2019/07/19	1	327.50	2	325.00	329.00	-1	5,869	-0.02%
2019/07/18	14	326.93	0	0.00	319.00	14	5,891	0.24%
2019/07/17	23	329.74	3	332.00	328.50	20	5,887	0.34%
2019/07/16	2	352.50	36	352.03	352.50	-34	5,870	-0.58%
2019/07/15	6	346.67	6	346.83	349.00	0	5,949	0.00%
2019/07/12	2	343.25	2	342.50	339.50	0	6,169	0.00%
2019/07/11	15	342.73	14	342.50	344.00	1	6,224	0.02%
2019/07/10	2	334.50	4	332.13	335.00	-2	6,222	-0.03%
2019/07/09	2	334.25	1	335.50	327.00	1	6,257	0.02%
2019/07/08	6	337.50	10.2	337.43	339.00	-4.2	6,348	-0.07%
2019/07/05	3	336.50	15	335.13	336.50	-12	6,438	-0.19%
2019/07/04	43	333.48	44	331.88	334.00	-1	6,482	-0.02%
2019/07/03	2	327.00	2	327.75	326.50	0	6,657	0.00%
2019/07/02	6.2	326.37	3	328.83	329.00	3.2	6,696	0.05%
2019/07/01	4	325.38	7	326.79	326.50	-3	6,742	-0.04%
2019/06/28	4	314.50	6	312.92	314.50	-2	6,806	-0.03%
2019/06/27	2	311.00	4	311.50	312.00	-2	7,057	-0.03%
2019/06/26	4	303.13	1	302.00	306.00	3	7,025	0.04%
2019/06/25	10	303.70	3	307.67	302.00	7	7,102	0.10%
2019/06/24	0	0.00	4	315.25	316.00	-4	6,979	-0.06%
2019/06/21	8	314.75	7	312.07	311.50	1	6,975	0.01%
2019/06/20	12	314.38	5	312.80	312.00	7	6,985	0.10%
2019/06/19	4	309.38	6	310.42	311.00	-2	6,974	-0.03%
2019/06/18	13	305.81	3	306.17	303.00	10	6,947	0.14%
2019/06/17	3	309.00	3	308.83	308.50	0	7,039	0.00%
2019/06/14	2	308.50	1	305.50	305.50	1	7,043	0.01%
2019/06/13	2	307.25	7	308.00	307.00	-5	7,066	-0.07%
2019/06/12	7	311.93	10	310.95	310.00	-3	7,142	-0.04%
2019/06/11	4	306.63	7	307.14	308.50	-3	7,154	-0.04%
2019/06/10	3	302.00	6	300.83	304.00	-3	7,170	-0.04%
2019/06/06	8	291.44	7	293.71	290.00	1	7,179	0.01%
2019/06/05	8	300.13	7	300.36	296.00	1	7,180	0.01%
2019/06/04	6	299.67	4	298.50	297.00	2	7,220	0.03%
2019/06/03	9	302.17	5	301.20	299.00	4	7,319	0.05%
2019/05/31	5	303.30	8	301.19	305.00	-3	7,381	-0.04%
2019/05/30	6	294.83	2	294.50	292.00	4	7,394	0.05%
2019/05/29	8	291.25	1	294.00	293.00	7	7,504	0.09%
2019/05/28	29	298.98	29	297.88	298.00	0	7,571	0.00%
2019/05/27	4	298.38	7	298.86	300.00	-3	7,738	-0.04%
2019/05/24	8	303.81	6	304.83	300.00	2	7,834	0.03%
2019/05/23	8	302.69	16	302.75	303.00	-8	7,892	-0.10%
2019/05/22	8	313.44	6	310.67	309.00	2	7,976	0.03%
2019/05/21	9	304.00	9	301.78	312.50	0	8,000	0.00%
2019/05/20	7	304.43	4	304.13	301.50	3	8,001	0.04%
2019/05/17	13	314.19	4	313.50	310.00	9	8,077	0.11%
2019/05/16	17	322.74	9	321.39	316.00	8	8,134	0.10%
2019/05/15	5	334.40	6	334.42	333.50	-1	8,262	-0.01%
2019/05/14	8	327.63	18	326.33	331.00	-10	8,506	-0.12%
2019/05/13	5	335.00	4	337.00	330.00	1	8,614	0.01%
2019/05/10	7	343.86	13	343.81	342.00	-6	8,615	-0.07%
2019/05/09	8	341.94	11	341.86	342.50	-3	8,626	-0.03%
2019/05/08	8	352.06	4	345.75	345.00	4	8,658	0.05%
2019/05/07	3	344.50	4	350.25	348.00	-1	8,684	-0.01%
2019/05/06	6	339.50	4	339.63	338.00	2	8,922	0.02%
2019/05/03	3	347.67	4	349.00	350.50	-1	8,966	-0.01%
2019/05/02	3	336.83	4	341.50	344.00	-1	9,028	-0.01%
2019/04/30	11	331.36	12	334.79	337.00	-1	9,132	-0.01%
2019/04/29	15	340.23	14	335.29	332.00	1	9,224	0.01%
2019/04/26	3	354.17	5	351.60	350.00	-2	9,414	-0.02%
2019/04/25	5	346.50	7	352.71	357.00	-2	9,504	-0.02%
2019/04/24	3	354.33	2	359.75	351.50	1	9,552	0.01%
2019/04/23	6	353.50	5	352.80	351.00	1	9,659	0.01%
2019/04/22	5	369.20	8	367.06	350.00	-3	9,811	-0.03%
2019/04/19	21	355.36	18	355.50	360.00	3	9,935	0.03%
2019/04/18	8	356.19	29	356.60	346.00	-21	10,022	-0.21%
2019/04/17	3	346.33	13	343.12	345.00	-10	9,944	-0.10%
2019/04/16	1	339.00	20	339.90	339.00	-19	9,991	-0.19%
2019/04/15	7	331.07	5	330.50	335.00	2	10,134	0.02%
2019/04/12	24	327.85	3	327.50	324.50	21	10,345	0.20%
2019/04/11	13	337.08	3	342.33	335.00	10	10,436	0.10%
2019/04/10	0	0.00	1	346.00	345.00	-1	10,425	-0.01%
2019/04/09	11	351.00	17	352.03	350.50	-6	10,552	-0.06%
2019/04/08	2	339.75	7	338.79	340.00	-5	10,527	-0.05%
2019/04/03	1	330.50	7	329.14	330.50	-6	10,551	-0.06%
2019/04/02	7	332.00	11	331.55	326.00	-4	10,601	-0.04%
2019/04/01	22	319.36	39	322.53	324.00	-17	10,630	-0.16%
2019/03/29	3	301.83	4	300.00	303.00	-1	10,399	-0.01%
2019/03/28	7	301.14	11	302.09	298.50	-4	10,616	-0.04%
2019/03/27	19	296.37	9	297.72	294.50	10	10,780	0.09%
2019/03/26	3	299.00	4	297.75	299.50	-1	10,894	-0.01%
2019/03/25	4	296.00	4	296.75	297.00	0	11,040	0.00%
2019/03/22	7	310.29	4	309.88	306.00	3	11,121	0.03%
2019/03/21	8	312.44	3	313.17	308.00	5	11,260	0.04%
2019/03/20	2	319.50	5	316.30	313.50	-3	11,329	-0.03%
2019/03/19	2	308.00	5	310.10	308.50	-3	11,396	-0.03%
2019/03/18	4	306.88	3	303.33	304.00	1	11,462	0.01%
2019/03/15	3	301.00	3	304.67	304.00	0	11,610	0.00%
2019/03/14	9	298.50	2	304.00	293.50	7	11,695	0.06%
2019/03/13	5	304.80	5	305.00	300.50	0	11,873	0.00%
2019/03/12	10	310.55	0	0.00	303.50	10	11,988	0.08%
2019/03/08	5	306.50	6	306.75	311.00	-1	12,398	-0.01%
2019/03/07	10	312.00	2	318.50	306.50	8	12,506	0.06%
2019/03/06	31	328.55	31	322.55	325.00	0	12,647	0.00%
2019/03/05	5	322.20	3	320.00	320.00	2	12,957	0.02%
2019/03/04	5	331.20	9	327.44	325.50	-4	13,150	-0.03%
2019/02/27	10	333.25	12	330.17	335.00	-2	13,118	-0.02%
2019/02/26	12	339.54	10	340.55	332.00	2	13,125	0.02%
2019/02/25	13	332.96	155.2	331.26	331.00	-142.2	13,139	-1.08%	大賣/鉅額交易
2019/02/22	7	341.50	4	345.00	337.50	3	13,254	0.02%
2019/02/21	167	341.43	10	341.45	340.00	157	13,199	1.19%	大買/鉅額交易
2019/02/20	4	351.13	9	354.39	352.00	-5	13,176	-0.04%
2019/02/19	11	349.77	3	348.33	348.00	8	13,351	0.06%
2019/02/18	6	356.67	7	356.43	354.00	-1	13,400	-0.01%
2019/02/15	4	345.63	10	348.25	355.00	-6	13,390	-0.04%
2019/02/14	7.1	351.50	16	350.13	353.00	-8.9	13,391	-0.07%
2019/02/13	12	335.04	15	327.70	345.00	-3	13,300	-0.02%
2019/02/12	9.1	311.32	12	308.96	315.50	-2.9	13,159	-0.02%
2019/02/11	7	294.07	2	295.75	292.00	5	13,198	0.04%
2019/01/30	9	290.00	6	288.50	290.00	3	13,395	0.02%
2019/01/29	14	281.50	7	277.21	282.50	7	13,435	0.05%
2019/01/28	10	294.05	7	292.71	288.00	3	13,513	0.02%
2019/01/25	5	285.10	10	280.20	290.00	-5	13,660	-0.04%
2019/01/24	2	270.00	4	265.75	264.00	-2	13,485	-0.01%
2019/01/23	10	263.45	12	264.58	266.00	-2	13,405	-0.01%
2019/01/22	8	267.38	6	267.51	269.00	2	13,586	0.01%
2019/01/21	7	264.71	9	266.56	266.50	-2	13,651	-0.01%
2019/01/18	19	263.21	18	262.31	263.00	1	13,694	0.01%
2019/01/17	12	274.88	8	273.50	272.00	4	13,546	0.03%
2019/01/16	10	272.05	9	273.00	273.50	1	13,588	0.01%
2019/01/15	8	270.63	8	267.94	271.50	0	13,579	0.00%
2019/01/14	4	275.50	1	279.50	265.50	3	13,566	0.02%
2019/01/11	3	296.17	1	296.50	287.50	2	13,568	0.01%
2019/01/10	5	286.50	17	287.68	292.00	-12	13,508	-0.09%
2019/01/09	7	279.29	6	280.50	277.00	1	13,467	0.01%
2019/01/08	4	272.50	2	271.50	271.50	2	13,496	0.01%
2019/01/07	4	269.50	11	271.45	273.00	-7	13,563	-0.05%
2019/01/04	23	244.22	17	243.71	256.00	6	13,583	0.04%
2019/01/03	18	263.89	27	265.54	252.50	-9	13,569	-0.07%
2019/01/02	2	280.00	0	0.00	273.00	2	13,637	0.01%
2018/12/28	4	285.63	2	280.25	280.50	2	13,785	0.01%
2018/12/27	2	281.00	8	286.06	290.00	-6	13,841	-0.04%
2018/12/26	6	279.83	5	274.90	264.00	1	13,798	0.01%
2018/12/25	4	276.13	5	275.50	275.50	-1	13,869	-0.01%
2018/12/24	3	285.50	6	286.00	290.00	-3	13,824	-0.02%
2018/12/22	2	293.00	0	0.00	295.00	2	13,767	0.01%
2018/12/21	4	289.75	2	294.00	298.00	2	13,950	0.01%
2018/12/20	15	298.60	11	296.36	294.00	4	13,820	0.03%
2018/12/19	6	317.58	1	317.50	313.50	5	13,677	0.04%
2018/12/18	3	323.50	4	318.75	317.50	-1	13,885	-0.01%
2018/12/17	2	319.25	3	318.00	324.00	-1	13,954	-0.01%
2018/12/14	14	314.07	11	313.09	315.00	3	13,977	0.02%
2018/12/13	10	328.15	14	324.93	328.00	-4	13,889	-0.03%
2018/12/12	14	329.64	6	327.17	330.00	8	13,877	0.06%
2018/12/11	4	322.13	2	322.50	315.50	2	13,873	0.01%
2018/12/10	4	314.13	2	316.75	316.50	2	13,931	0.01%
2018/12/07	3	322.50	5	326.50	323.50	-2	13,904	-0.01%
2018/12/06	20	328.78	12	330.63	319.50	8	13,948	0.06%
2018/12/05	15	346.53	15	347.90	346.00	0	13,847	0.00%
2018/12/04	5	364.80	13	366.31	361.50	-8	13,889	-0.06%
2018/12/03	37	383.70	20	386.73	375.00	17	13,917	0.12%
2018/11/30	3	359.00	4	358.63	366.00	-1	13,691	-0.01%
2018/11/29	10	359.35	13	355.19	356.00	-3	13,528	-0.02%
2018/11/28	21	350.57	32	342.72	344.50	-11	13,391	-0.08%
2018/11/27	27	315.87	37	318.43	334.00	-10	13,129	-0.08%
2018/11/26	8	305.56	1.3	307.31	304.00	6.7	12,935	0.05%
2018/11/23	5	301.60	3.3	298.95	295.00	1.7	12,923	0.01%
2018/11/22	9	306.22	5	303.70	299.50	4	12,835	0.03%
2018/11/21	9	300.44	10	304.60	312.00	-1	12,672	-0.01%
2018/11/20	1.1	293.62	1	295.50	295.50	0.1	12,488	0.00%
2018/11/19	2	292.00	1	294.50	296.00	1	12,557	0.01%
2018/11/16	6	300.58	8	304.38	292.00	-2	12,504	-0.02%
2018/11/15	5	297.70	6	296.50	302.00	-1	12,368	-0.01%
2018/11/14	4.2	295.68	3	294.33	294.00	1.2	12,369	0.01%
2018/11/13	8	288.63	7	289.93	294.50	1	12,439	0.01%
2018/11/12	6	295.58	2	291.25	297.00	4	12,329	0.03%
2018/11/09	8	293.88	9	293.39	294.00	-1	12,298	-0.01%
2018/11/08	4	296.00	4	302.50	292.50	0	12,225	0.00%
2018/11/07	10.4	295.72	10	294.60	296.50	0.4	12,146	0.00%
2018/11/06	9	286.67	4	282.38	278.00	5	11,990	0.04%
2018/11/05	8	284.88	10	290.90	299.00	-2	11,952	-0.02%
2018/11/02	15	286.90	15	286.70	287.00	0	11,943	0.00%
2018/11/01	0	0.00	2	267.75	270.00	-2	11,716	-0.02%
2018/10/31	0	0.00	1	245.50	245.50	-1	11,649	-0.01%
2018/10/30	33	222.32	7	219.21	223.50	26	11,666	0.22%
2018/10/29	4	212.63	9	209.78	220.50	-5	11,469	-0.04%
2018/10/26	9	212.00	10	213.75	200.50	-1	11,380	-0.01%
2018/10/25	10	219.20	10.1	215.40	214.50	-0.1	11,212	0.00%
2018/10/24	20	243.55	17	241.76	238.00	3	11,080	0.03%
2018/10/23	12	250.46	14	247.89	245.50	-2	10,927	-0.02%
2018/10/22	13	246.08	14	250.71	257.00	-1	10,839	-0.01%
2018/10/19	15	250.03	14	249.86	246.50	1	10,748	0.01%
2018/10/18	53	272.95	45	271.91	265.00	8	10,581	0.08%
2018/10/17	4	268.38	8.1	266.29	269.50	-4.1	10,438	-0.04%
2018/10/16	13	264.58	14	267.21	258.50	-1	10,298	-0.01%
2018/10/15	53	261.08	61	260.61	262.50	-8	10,177	-0.08%
2018/10/12	16	258.56	9	260.39	260.00	7	10,046	0.07%
2018/10/11	13	248.65	24	246.73	246.50	-11	9,807	-0.11%
2018/10/09	22	258.98	16	255.50	267.00	6	9,571	0.06%
2018/10/08	13	263.49	20	255.03	253.00	-7	9,293	-0.08%
2018/10/05	13	284.42	12	281.33	275.00	1	9,026	0.01%
2018/10/04	5	305.80	3	309.00	304.50	2	8,783	0.02%
2018/10/03	12	323.46	6	315.50	312.50	6	8,652	0.07%
2018/10/02	10	336.40	9	335.50	333.50	1	8,538	0.01%
2018/10/01	11	334.41	9	336.83	339.00	2	8,544	0.02%
2018/09/28	12	333.38	13	333.88	336.50	-1	8,532	-0.01%
2018/09/27	9	328.61	3	328.50	320.00	6	8,366	0.07%
2018/09/26	9.1	342.99	8	343.19	344.00	1.1	8,331	0.01%
2018/09/25	17	348.50	19	352.84	348.50	-2	8,202	-0.02%
2018/09/21	15	330.17	10	322.60	331.50	5	7,889	0.06%
2018/09/20	93	301.79	86	301.59	301.50	7	7,700	0.09%
2018/09/19	6	299.66	18	297.94	291.50	-12	7,583	-0.16%
2018/09/18	17	294.26	18	294.89	291.50	-1	7,552	-0.01%
2018/09/17	11	310.04	6	308.92	306.00	5	7,493	0.07%
2018/09/14	6	300.58	19	298.32	314.00	-13	7,337	-0.18%
2018/09/13	26	293.69	14	292.46	285.50	12	7,191	0.17%
2018/09/12	13	299.27	20	298.03	294.00	-7	7,042	-0.10%
2018/09/11	10	302.41	14	308.96	314.50	-4	6,854	-0.06%
2018/09/10	40	311.68	8	312.13	301.00	32	6,685	0.48%
2018/09/07	15	345.83	17	352.00	334.00	-2	6,490	-0.03%
2018/09/06	7	365.00	8	361.50	364.50	-1	6,290	-0.02%
2018/09/05	7	355.93	20	353.90	352.00	-13	6,239	-0.21%
2018/09/04	45	353.64	35	350.50	354.00	10	6,213	0.16%
2018/09/03	15	371.33	25	367.84	355.00	-10	6,117	-0.16%
2018/08/31	14	393.29	3	394.17	392.00	11	6,010	0.18%
2018/08/30	13	408.85	23	408.61	405.50	-10	5,953	-0.17%
2018/08/29	5	386.51	4	387.88	394.00	1	5,874	0.02%
2018/08/28	4	385.50	4	388.00	384.00	0	5,878	0.00%
2018/08/27	8	383.25	17	386.21	389.00	-9	5,845	-0.15%
2018/08/24	13	373.23	8	370.63	368.00	5	5,848	0.09%
2018/08/23	7	384.21	11	386.14	387.50	-4	5,850	-0.07%
2018/08/22	15	384.43	10	383.20	382.00	5	5,934	0.08%
2018/08/21	7	389.79	5	385.32	393.00	2	5,884	0.03%
2018/08/20	14	367.61	14	365.93	366.00	0	5,792	0.00%
2018/08/17	7	404.21	7	400.64	393.50	0	5,632	0.00%
2018/08/16	7	396.71	10	397.30	409.50	-3	5,620	-0.05%
2018/08/15	8	404.81	6	402.33	399.50	2	5,601	0.04%
2018/08/14	9	399.56	10	406.20	419.00	-1	5,582	-0.02%
2018/08/13	6	415.00	1	410.00	404.50	5	5,472	0.09%
2018/08/10	6	451.50	11	442.82	449.00	-5	5,458	-0.09%
2018/08/09	13	453.81	8	450.81	438.00	5	5,486	0.09%
2018/08/08	9	479.56	6	479.92	464.50	3	5,522	0.05%
2018/08/07	5	500.80	3	502.67	505.00	2	5,553	0.04%
2018/08/06	1	485.50	2	477.50	485.50	-1	5,681	-0.02%
2018/08/03	6	469.00	0	0.00	475.00	6	5,806	0.10%
2018/08/02	6	480.83	1	489.00	479.00	5	5,715	0.09%
2018/08/01	6	505.50	1	504.00	504.00	5	5,685	0.09%
2018/07/31	3	518.67	4	525.00	517.00	-1	5,673	-0.02%
2018/07/30	6	523.17	2	525.50	523.00	4	5,675	0.07%
2018/07/27	1	527.00	4	535.25	541.00	-3	5,696	-0.05%
2018/07/26	6	538.00	10	539.50	536.00	-4	5,742	-0.07%
2018/07/25	4	525.00	3	527.00	530.00	1	5,681	0.02%
2018/07/24	0	0.00	1	511.00	513.00	-1	5,654	-0.02%
2018/07/23	5	486.60	0	0.00	498.00	5	5,649	0.09%
2018/07/20	10	527.20	4	507.50	511.00	6	5,609	0.11%
2018/07/19	9	525.33	24	527.63	534.00	-15	5,531	-0.27%
2018/07/18	6	506.00	14	504.21	504.00	-8	5,504	-0.15%
2018/07/17	11	510.00	3	511.33	500.00	8	5,495	0.15%
2018/07/16	3	520.33	8	521.13	520.00	-5	5,490	-0.09%
2018/07/13	1	518.00	1	520.00	512.00	0	5,569	0.00%
2018/07/12	2	512.00	1	520.00	510.00	1	5,587	0.02%
2018/07/11	5	510.80	2	515.50	514.00	3	5,616	0.05%
2018/07/10	4	524.25	4	521.75	521.00	0	5,676	0.00%
2018/07/09	19	508.63	19	504.58	513.00	0	5,778	0.00%
2018/07/06	5	476.20	19	471.95	493.50	-14	5,705	-0.25%
2018/07/05	10	454.35	10	460.40	449.00	0	5,618	0.00%
2018/07/04	11	459.91	7	458.21	455.00	4	5,605	0.07%
2018/07/03	1	485.50	2	483.50	485.50	-1	5,552	-0.02%
2018/07/02	14	493.29	3	490.00	482.00	11	5,554	0.20%
2018/06/29	11	497.91	6	503.00	507.00	5	5,526	0.09%
2018/06/28	8	523.25	9	525.78	505.00	-1	5,486	-0.02%
2018/06/27	5	518.20	11	517.82	528.00	-6	5,472	-0.11%
2018/06/26	17	511.29	14	507.64	501.00	3	5,420	0.06%
2018/06/25	6	487.83	4	488.25	490.50	2	5,367	0.04%
2018/06/22	8	494.69	4	495.38	492.00	4	5,387	0.07%
2018/06/21	4	503.00	8	503.75	514.00	-4	5,355	-0.07%
2018/06/20	7	491.00	19	485.89	491.50	-12	5,376	-0.22%
2018/06/19	6	515.17	3	506.00	505.00	3	5,417	0.06%
2018/06/15	5	526.00	0	0.00	519.00	5	5,434	0.09%
2018/06/14	4	527.25	13	515.77	529.00	-9	5,431	-0.17%
2018/06/13	20	525.00	1	522.00	516.00	19	5,460	0.35%
2018/06/12	7	553.29	22	563.86	546.00	-15	5,540	-0.27%
2018/06/11	2	555.50	15	559.20	551.00	-13	5,489	-0.24%
2018/06/08	27	536.74	2	538.50	542.00	25	5,448	0.46%
2018/06/07	5	560.00	1	566.00	554.00	4	5,420	0.07%
2018/06/06	3	566.00	11	569.18	567.00	-8	5,440	-0.15%
2018/06/05	7	550.29	3	565.33	560.00	4	5,434	0.07%
2018/06/04	6	567.83	2	565.00	564.00	4	5,369	0.07%
2018/06/01	7	571.86	1	571.00	571.00	6	5,380	0.11%
2018/05/31	9	627.44	9	621.33	593.00	0	5,309	0.00%
2018/05/30	9	610.11	18	606.44	621.00	-9	5,183	-0.17%
2018/05/29	3	586.67	4	589.50	584.00	-1	5,073	-0.02%
2018/05/28	1	584.00	2	580.00	575.00	-1	5,012	-0.02%
2018/05/25	11	560.00	19	558.74	568.00	-8	4,972	-0.16%
2018/05/24	3	538.00	1	546.00	544.00	2	4,904	0.04%
2018/05/23	12	539.50	7	537.14	538.00	5	4,852	0.10%
2018/05/22	4	546.50	1	542.00	542.00	3	4,766	0.06%
2018/05/18	10	560.20	11	559.00	561.00	-1	4,711	-0.02%
2018/05/17	14	569.14	12	575.00	560.00	2	4,688	0.04%
2018/05/16	9	613.67	11	608.55	580.00	-2	4,606	-0.04%
2018/05/15	8	587.75	1	578.00	580.00	7	4,474	0.16%
2018/05/14	3	563.67	8	574.38	583.00	-5	4,405	-0.11%
2018/05/11	8	528.13	21.1	530.24	530.00	-13.1	4,252	-0.31%
2018/05/10	6	499.00	2	498.27	500.00	4	4,107	0.10%
2018/05/09	12	514.50	11	510.18	500.00	1	4,106	0.02%
2018/05/08	5	503.60	7	501.14	497.00	-2	4,061	-0.05%
2018/05/07	4	484.75	4	486.75	490.50	0	4,035	0.00%
2018/05/04	8	477.25	13	479.08	474.00	-5	4,039	-0.12%
2018/05/03	20	510.95	11	498.91	491.00	9	4,058	0.22%
2018/05/02	2	489.25	2	488.00	492.50	0	4,034	0.00%
2018/04/30	5	480.00	0	0.00	483.00	5	4,050	0.12%
2018/04/27	6	485.50	2	488.25	488.00	4	4,112	0.10%
2018/04/26	2	484.00	1	482.00	477.50	1	4,229	0.02%
2018/04/25	4	475.00	0	0.00	475.50	4	4,248	0.09%
2018/04/24	4	505.00	4	480.50	475.00	0	4,281	0.00%
2018/04/23	1	517.00	0	0.00	508.00	1	4,248	0.02%
2018/04/20	1	514.00	11	513.82	508.00	-10	4,268	-0.23%
2018/04/19	26.1	533.06	12	532.75	523.00	14.1	4,248	0.33%
2018/04/18	2	507.00	1	516.00	520.00	1	4,163	0.02%
2018/04/17	1	509.00	1	509.00	505.00	0	4,186	0.00%
2018/04/16	1	511.00	0	0.00	519.00	1	4,225	0.02%
2018/04/13	8	491.88	12	499.79	493.00	-4	4,196	-0.10%
2018/04/11	2	466.50	2	465.50	465.00	0	4,120	0.00%
2018/04/10	1	471.50	4	476.00	458.50	-3	4,164	-0.07%
2018/04/09	0	0.00	1	466.00	472.00	-1	4,251	-0.02%
2018/04/03	0	0.00	1	450.00	464.00	-1	4,209	-0.02%
2018/04/02	4	444.25	3	448.33	449.50	1	4,213	0.02%
2018/03/31	3	455.17	0	0.00	455.00	3	4,237	0.07%
2018/03/30	2	471.75	3	471.00	470.00	-1	4,282	-0.02%
2018/03/29	2	471.25	5	467.30	463.50	-3	4,333	-0.07%
2018/03/28	2	463.75	3	464.17	464.00	-1	4,310	-0.02%
2018/03/27	3	468.00	3	469.67	472.00	0	4,289	0.00%
2018/03/26	5	448.20	4	448.75	452.00	1	4,301	0.02%
2018/03/23	4	454.38	1	450.00	443.50	3	4,316	0.07%
2018/03/22	9	473.00	12	473.83	469.00	-3	4,303	-0.07%
2018/03/21	4	462.50	4	460.63	459.50	0	4,226	0.00%
2018/03/20	6	456.67	2	453.25	458.00	4	4,227	0.09%
2018/03/19	2	465.50	2	465.00	449.50	0	4,232	0.00%
2018/03/16	1	453.00	6	455.50	460.00	-5	4,192	-0.12%
2018/03/15	0	0.00	6	442.00	443.00	-6	4,104	-0.15%
2018/03/13	3	444.00	2	444.25	443.00	1	4,320	0.02%
2018/03/12	1	448.00	1	440.00	440.00	0	4,373	0.00%
2018/03/09	1	429.00	3	432.00	426.50	-2	4,372	-0.05%
2018/03/08	5	426.00	0	0.00	425.50	5	4,415	0.11%
2018/03/07	3	425.48	3	428.00	422.50	0	4,473	0.00%
2018/03/06	1	409.00	2	413.75	417.00	-1	4,507	-0.02%
2018/03/05	3	408.00	2	407.00	402.00	1	4,602	0.02%
2018/03/02	1	409.50	0	0.00	409.00	1	4,618	0.02%
2018/03/01	2	419.00	0	0.00	421.50	2	4,643	0.04%
2018/02/23	1	426.00	2	425.00	420.00	-1	4,754	-0.02%
2018/02/22	1	416.00	4	424.00	424.00	-3	4,884	-0.06%
2018/02/21	2	423.50	3	424.17	421.00	-1	5,035	-0.02%
2018/02/12	1	406.50	1	404.00	405.50	0	5,021	0.00%
2018/02/09	6	400.25	3	398.00	402.00	3	5,047	0.06%
2018/02/08	15	417.47	15	429.03	415.00	0	5,024	0.00%
2018/02/07	1	417.00	11	419.73	433.00	-10	5,016	-0.20%
2018/02/06	14	404.04	0	0.00	394.00	14	5,086	0.28%
2018/02/05	6	434.50	5	432.30	437.00	1	5,229	0.02%
2018/02/02	7	446.29	1	444.00	445.00	6	5,378	0.11%
2018/02/01	11	454.14	12	450.88	451.00	-1	5,463	-0.02%
2018/01/31	3	438.33	4	441.75	446.00	-1	5,546	-0.02%
2018/01/30	11	440.50	11	438.95	440.50	0	5,568	0.00%
2018/01/29	11	442.50	2	446.50	438.50	9	5,573	0.16%
2018/01/26	8	443.19	3	451.33	438.00	5	5,604	0.09%
2018/01/25	3	465.50	2	456.75	452.50	1	5,576	0.02%
2018/01/24	1	473.00	1	467.50	468.50	0	5,552	0.00%
2018/01/23	1	472.00	1	475.00	467.50	0	5,557	0.00%
2018/01/22	19	469.24	20	460.60	479.00	-1	5,541	-0.02%
2018/01/19	1	442.00	2	443.25	442.00	-1	5,490	-0.02%
2018/01/18	3	438.33	8	442.81	439.00	-5	5,512	-0.09%
2018/01/17	1	428.00	0	0.00	427.50	1	5,514	0.02%
2018/01/16	8	437.19	10	437.65	433.00	-2	5,546	-0.04%
2018/01/15	2	430.25	0	0.00	432.00	2	5,556	0.04%
2018/01/12	4	431.00	0	0.00	433.00	4	5,644	0.07%
2018/01/11	14	425.57	12	414.75	431.50	2	5,738	0.03%
2018/01/10	7	427.29	1	444.50	417.00	6	5,738	0.10%
2018/01/09	2	440.00	3	443.83	445.50	-1	5,716	-0.02%
2018/01/08	2	433.50	3	436.17	435.00	-1	5,727	-0.02%
2018/01/05	4	435.50	1	441.00	433.50	3	5,733	0.05%
2018/01/04	15	429.77	17	431.24	430.00	-2	5,747	-0.03%
2018/01/03	95	418.04	94.1	417.89	429.00	0.9	5,736	0.02%
2018/01/02	7.1	398.11	2	400.50	399.00	5.1	5,672	0.09%

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

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

元大-永春券商分點個股進出
元大-永春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-永春 券商分點個股進出 元大-永春 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-永春券商分點個股進出
元大-永春券商分點全部個股操作績效/獲利分析