環球晶 (6488)-第一金-自由券商分點個股進出

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
520
漲跌
▲6
漲幅
+1.17%
成交量
1,810張
產業
上櫃半導體類股
1299人加入追蹤

立即追蹤
本地時間:14:30

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

環球晶 (6488)籌碼相關－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	0	516.50	0	0.00	514.00	0	2,206	0.00%
2024/04/24	0	0.00	0	520.00	525.00	0	2,208	0.00%
2024/04/23	1	505.00	0	0.00	504.00	1	2,218	0.05%
2024/04/22	0	507.08	3	504.00	503.00	-3	2,215	-0.13%
2024/04/19	1	532.70	0	0.00	520.00	1	2,190	0.05%
2024/04/18	1	552.00	0	552.00	547.00	1	2,135	0.05%
2024/04/17	2	539.00	0	0.00	544.00	2	2,128	0.09%
2024/04/16	1	539.99	0	0.00	535.00	1	2,109	0.05%
2024/04/15	3	545.00	1	545.16	545.00	2	2,076	0.10%
2024/04/12	0	548.00	3	555.01	545.00	-3	2,053	-0.15%
2024/04/11	2.1	547.01	0	0.00	545.00	2.1	2,023	0.10%
2024/04/10	0	0.00	0	561.00	553.00	0	2,012	0.00%
2024/04/09	0	550.00	0	0.00	551.00	0	2,031	0.00%
2024/04/08	2	549.01	0	0.00	551.00	2	2,025	0.10%
2024/04/01	3	563.34	0	0.00	563.00	3	2,051	0.15%
2024/03/29	0	553.00	1	579.84	580.00	-1	2,023	-0.05%
2024/03/28	0	554.00	0	0.00	555.00	0	1,949	0.00%
2024/03/27	7.4	546.19	1	549.00	548.00	6.4	1,912	0.33%
2024/03/26	3	575.00	0	0.00	565.00	3	1,809	0.17%
2024/03/25	0	585.00	0	0.00	582.00	0	1,778	0.00%
2024/03/22	0.1	595.33	0	0.00	592.00	0.1	1,772	0.01%
2024/03/21	0	0.00	1.1	609.73	607.00	-1.1	1,757	-0.06%
2024/03/20	3	601.00	0	0.00	594.00	3	1,768	0.17%
2024/03/19	3	591.67	2	594.00	593.00	1	1,744	0.06%
2024/03/15	0	576.50	0	0.00	576.00	0	1,790	0.00%
2024/03/13	0	0.00	2	610.00	609.00	-2	1,739	-0.11%
2024/03/11	0.1	602.00	0	0.00	608.00	0.1	1,713	0.00%
2024/03/08	1.1	630.64	12.1	629.37	606.00	-11	1,720	-0.64%
2024/03/07	1	594.04	0.4	596.69	596.00	0.7	1,631	0.04%
2024/03/06	0	0.00	1	576.22	576.00	-1	1,599	-0.07%
2024/03/05	0	0.00	1	578.96	575.00	-1	1,628	-0.06%
2024/03/04	0.1	570.00	1	568.04	572.00	-1	1,665	-0.06%
2024/03/01	1	555.00	0	0.00	560.00	1	1,729	0.06%
2024/02/29	2	557.50	1	558.00	558.00	1	1,719	0.06%
2024/02/27	0	0.00	1	563.00	555.00	-1	1,691	-0.06%
2024/02/22	0.1	568.00	1	571.04	575.00	-0.9	1,685	-0.05%
2024/02/20	1	559.00	0	0.00	560.00	1	1,680	0.06%
2024/02/15	0	558.00	0	0.00	555.00	0	1,696	0.00%
2024/01/23	1	590.00	0	0.00	597.00	1	1,844	0.05%
2024/01/19	0	0.00	1	582.00	582.00	-1	1,830	-0.05%
2024/01/18	1	578.00	0	0.00	580.00	1	1,820	0.05%
2024/01/17	0	583.47	0	588.00	577.00	0	1,797	0.00%
2024/01/16	0	591.00	0.2	594.00	591.00	-0.1	1,767	-0.01%
2024/01/15	0	0.00	2	602.00	603.00	-2	1,751	-0.11%
2024/01/12	0	595.00	0	0.00	598.00	0	1,745	0.00%
2024/01/11	0	0.00	6.1	598.50	601.00	-6.1	1,737	-0.35%
2024/01/10	0.1	587.78	0	0.00	588.00	0.1	1,727	0.01%
2024/01/05	0	0.00	1	584.02	584.00	-1	1,726	-0.06%
2024/01/04	0.1	578.00	0	578.00	579.00	0.1	1,719	0.01%
2024/01/03	1.1	566.95	0	0.00	573.00	1.1	1,725	0.06%
2023/12/29	0	587.00	0.1	587.00	587.00	-0.1	1,674	-0.01%
2023/12/28	3.1	587.14	0	0.00	588.00	3.1	1,668	0.19%
2023/12/27	7	598.57	0.1	598.00	598.00	6.9	1,629	0.42%
2023/12/26	1	608.00	1	615.00	615.00	0	1,595	0.00%
2023/12/25	0	607.00	0	0.00	608.00	0	1,600	0.00%
2023/12/22	0	609.14	0	0.00	612.00	0	1,587	0.00%
2023/12/21	1	607.00	0	0.00	614.00	1	1,576	0.06%
2023/12/20	0	616.00	0.1	619.00	613.00	0	1,570	0.00%
2023/12/19	0	0.00	1	617.00	615.00	-1	1,553	-0.06%
2023/12/18	1	629.00	0	0.00	626.00	1	1,534	0.07%
2023/12/15	2	628.00	0.1	626.00	628.00	2	1,520	0.13%
2023/12/14	1	617.83	1	613.00	613.00	0	1,461	0.00%
2023/12/13	0.1	611.00	2	613.50	610.00	-2	1,447	-0.13%
2023/12/12	2	599.00	4.1	615.56	622.00	-2.1	1,439	-0.14%
2023/12/11	1	582.00	1	587.97	589.00	0	1,389	0.00%
2023/12/08	0	0.00	1	582.00	579.00	-1	1,389	-0.07%
2023/12/07	0	575.00	1	575.00	575.00	-1	1,380	-0.07%
2023/12/06	2	596.50	0	0.00	587.00	2	1,365	0.15%
2023/12/05	8	595.00	1.3	592.15	594.00	6.7	1,361	0.49%
2023/12/04	2	588.50	0	588.00	589.00	2	1,333	0.15%
2023/12/01	0	580.00	0	0.00	582.00	0	1,308	0.00%
2023/11/30	0	0.00	1	585.34	584.00	-1	1,291	-0.08%
2023/11/29	0	0.00	3	583.71	584.00	-3	1,259	-0.24%
2023/11/28	3.4	573.82	3.2	566.21	580.00	0.3	1,217	0.02%
2023/11/27	0	0.00	1	538.00	537.00	-1	1,148	-0.09%
2023/11/24	1	537.00	1	539.00	535.00	0	1,140	0.00%
2023/11/22	0.1	525.44	0	0.00	525.00	0.1	1,130	0.01%
2023/11/21	0	530.00	0	531.00	532.00	0	1,120	0.00%
2023/11/20	0	527.00	2.1	526.56	526.00	-2.1	1,126	-0.18%
2023/11/17	0	532.00	0	0.00	532.00	0	1,131	0.00%
2023/11/15	0	0.00	1.3	530.27	532.00	-1.3	1,113	-0.12%
2023/11/13	0	0.00	0.1	522.65	522.00	-0.1	1,087	-0.01%
2023/11/08	1.1	517.36	3	513.00	512.00	-1.9	1,091	-0.17%
2023/11/07	1	516.00	2.1	520.90	521.00	-1.1	1,048	-0.11%
2023/11/06	0.1	517.00	0.1	517.71	520.00	-0.1	1,042	-0.01%
2023/11/01	0.1	491.50	4.2	490.52	499.50	-4.1	989	-0.42%
2023/10/31	1	481.50	1	479.00	474.50	0	959	0.00%
2023/10/30	0	0.00	1	480.00	481.50	-1	998	-0.10%
2023/10/26	0	0.00	0.1	465.50	462.50	-0.1	1,009	-0.01%
2023/10/18	0	476.00	0	0.00	477.00	0	1,097	0.00%
2023/10/12	1	477.50	0	0.00	481.00	1	1,194	0.08%
2023/10/11	0	0.00	0	471.50	471.50	0	1,224	0.00%
2023/10/04	1	456.50	5	454.80	453.50	-4	1,285	-0.31%
2023/10/02	1	459.50	0	0.00	463.00	1	1,292	0.08%
2023/09/28	0	461.50	0	0.00	453.50	0	1,294	0.00%
2023/09/27	2	462.50	0	0.00	462.00	2	1,285	0.16%
2023/09/26	1	469.50	0	0.00	466.50	1	1,287	0.08%
2023/09/20	0	0.00	1	477.50	472.50	-1	1,285	-0.08%
2023/09/19	0	0.00	3	481.00	480.50	-3	1,285	-0.23%
2023/09/15	2	478.50	0	0.00	483.00	2	1,319	0.15%
2023/09/14	0.1	478.00	0	475.00	478.50	0.1	1,303	0.01%
2023/09/13	1	460.99	0	0.00	461.00	1	1,287	0.08%
2023/09/08	1	461.50	0	0.00	459.00	1	1,289	0.08%
2023/09/07	0	0.00	1	474.00	468.00	-1	1,303	-0.08%
2023/09/05	1	474.00	0	0.00	475.50	1	1,307	0.08%
2023/09/04	0	0.00	1	473.51	474.00	-1	1,318	-0.08%
2023/09/01	0	0.00	0	467.50	467.00	0	1,326	0.00%
2023/08/29	0	460.33	0	0.00	461.50	0	1,329	0.00%
2023/08/28	0	0.00	0	466.50	465.00	0	1,323	0.00%
2023/08/25	1	454.00	0.1	456.50	454.50	1	1,325	0.07%
2023/08/24	1	459.50	0	0.00	461.00	1	1,337	0.07%
2023/08/23	0	0.00	0	457.50	460.00	0	1,364	0.00%
2023/08/21	0	449.00	0	0.00	447.00	0	1,398	0.00%
2023/08/15	1	464.46	0	0.00	458.00	1	1,403	0.07%
2023/08/14	2	467.75	0	0.00	463.50	2	1,414	0.14%
2023/08/11	0	475.00	0	0.00	472.50	0	1,414	0.00%
2023/08/10	3	472.00	0.1	476.50	472.00	2.9	1,428	0.20%
2023/08/09	3	480.17	0	0.00	479.00	3	1,421	0.21%
2023/08/08	1	482.63	0	0.00	481.00	1	1,423	0.07%
2023/08/07	1	497.00	0	0.00	495.00	1	1,406	0.07%
2023/08/02	2	498.50	0	0.00	499.00	2	1,403	0.14%
2023/08/01	2.2	512.18	0	0.00	512.00	2.2	1,369	0.16%
2023/07/31	0	0.00	0	518.00	514.00	0	1,359	0.00%
2023/07/28	1	516.00	1	518.00	519.00	0	1,357	0.00%
2023/07/26	0.1	509.00	1	519.00	506.00	-0.9	1,391	-0.06%
2023/07/25	2	524.50	0.1	525.00	523.00	1.9	1,383	0.14%
2023/07/21	0.2	510.50	0	0.00	511.00	0.2	1,369	0.01%
2023/07/19	8.1	521.91	5	536.00	517.00	3.1	1,359	0.22%
2023/07/18	0	0.00	5	526.60	542.00	-5	1,334	-0.37%
2023/07/17	1	535.00	11	528.27	530.00	-10	1,298	-0.77%
2023/07/14	1	530.00	1	531.68	532.00	0	1,315	0.00%
2023/07/13	1	520.00	1	517.02	514.00	0	1,286	0.00%
2023/07/12	2	519.00	0	0.00	515.00	2	1,264	0.16%
2023/07/11	6	495.42	1	495.50	495.50	5	1,228	0.41%
2023/07/06	0	496.00	0	0.00	493.50	0	1,253	0.00%
2023/07/05	0	0.00	5	502.00	500.00	-5	1,266	-0.39%
2023/06/27	0.1	489.50	0	0.00	494.00	0.1	1,336	0.01%
2023/06/26	0	0.00	1	494.00	491.50	-1	1,335	-0.07%
2023/06/21	0.1	500.42	1	499.88	493.50	-0.9	1,335	-0.07%
2023/06/20	0	509.00	0	0.00	507.00	0	1,331	0.00%
2023/06/19	0.2	512.00	0	0.00	511.00	0.2	1,367	0.02%
2023/06/16	0.1	512.00	0	0.00	513.00	0.1	1,372	0.01%
2023/06/15	5	516.00	0	0.00	516.00	5	1,368	0.37%
2023/06/14	0.2	514.00	0	0.00	512.00	0.2	1,409	0.01%
2023/06/13	5	515.00	0.1	516.00	518.00	4.9	1,462	0.34%
2023/06/12	0	0.00	1.1	510.10	509.00	-1.1	1,466	-0.07%
2023/06/09	0	0.00	2.2	509.42	511.00	-2.2	1,481	-0.15%
2023/06/08	1.1	509.82	0	0.00	507.00	1.1	1,496	0.07%
2023/06/07	0	0.00	1	512.00	514.00	-1	1,504	-0.07%
2023/06/05	0	0.00	1	513.00	513.00	-1	1,515	-0.07%
2023/06/02	0	0.00	8	502.50	505.00	-8	1,531	-0.52%
2023/06/01	0	0.00	1.1	505.91	504.00	-1.1	1,540	-0.07%
2023/05/31	0	0.00	15	505.33	504.00	-15	1,563	-0.96%
2023/05/30	1	509.00	0	509.00	509.00	1	1,566	0.06%
2023/05/29	1	512.00	2.1	508.96	507.00	-1.1	1,584	-0.07%
2023/05/26	0.2	502.00	1	501.98	499.00	-0.8	1,568	-0.05%
2023/05/25	0.1	489.50	1	490.00	491.50	-0.9	1,559	-0.06%
2023/05/24	0	489.50	0	0.00	492.00	0	1,566	0.00%
2023/05/23	5	490.40	1	491.98	491.00	4	1,569	0.25%
2023/05/22	1	485.50	1	483.50	482.00	0	1,564	0.00%
2023/05/19	5	485.50	0.1	486.00	484.50	5	1,568	0.32%
2023/05/18	4.2	484.48	2.1	485.04	484.50	2.1	1,564	0.14%
2023/05/17	1.1	477.57	0	0.00	476.50	1.1	1,561	0.07%
2023/05/16	10	474.50	1	477.00	475.50	9	1,568	0.57%
2023/05/15	0	466.00	0	0.00	465.00	0	1,582	0.00%
2023/05/12	0	465.00	0	0.00	464.00	0	1,595	0.00%
2023/05/11	0.1	469.50	0	0.00	466.50	0.1	1,594	0.00%
2023/05/10	0	472.00	0	0.00	471.00	0	1,612	0.00%
2023/05/08	0.2	479.81	0	0.00	479.50	0.2	1,648	0.01%
2023/05/04	0	473.50	1	475.00	475.00	-1	1,707	-0.06%
2023/05/03	3	476.84	0.1	475.50	472.50	2.9	1,713	0.17%
2023/05/02	0	0.00	0	488.29	491.00	0	1,702	0.00%
2023/04/28	1.1	486.82	0	0.00	481.00	1.1	1,778	0.06%
2023/04/27	0	0.00	0	482.00	482.00	0	1,788	0.00%
2023/04/26	1	473.03	0	473.00	476.50	1	1,821	0.05%
2023/04/25	0	0.00	1	475.50	478.50	-1	1,846	-0.05%
2023/04/24	0.1	477.60	0	0.00	477.00	0.1	1,855	0.01%
2023/04/21	3	478.51	0	0.00	477.00	3	1,880	0.16%
2023/04/20	1	482.02	0	0.00	482.00	1	1,892	0.05%
2023/04/19	0.1	490.80	0	0.00	481.00	0.1	1,930	0.00%
2023/04/18	1.5	499.95	0	0.00	497.50	1.5	1,898	0.08%
2023/04/11	0	0.00	0.1	522.35	522.00	-0.1	1,904	0.00%
2023/04/10	2	521.00	0.1	521.00	519.00	2	1,914	0.10%
2023/04/07	0	514.00	0	0.00	513.00	0	1,899	0.00%
2023/04/06	0	0.00	0.4	513.47	512.00	-0.4	1,899	-0.02%
2023/03/31	0.1	524.00	0	0.00	518.00	0.1	1,918	0.01%
2023/03/30	0	0.00	0	516.00	515.00	0	1,905	0.00%
2023/03/29	0.4	511.32	0	513.00	511.00	0.3	1,915	0.02%
2023/03/28	1.2	518.83	1.2	516.50	517.00	0	1,917	0.00%
2023/03/27	2	527.50	0	0.00	528.00	2	1,907	0.10%
2023/03/23	1	520.00	2	525.50	526.00	-1	1,916	-0.05%
2023/03/22	2.1	514.68	1.6	522.18	523.00	0.4	1,904	0.02%
2023/03/21	0	0.00	0	509.00	509.00	0	1,883	0.00%
2023/03/20	0	0.00	0	503.00	506.00	0	1,889	0.00%
2023/03/17	1	506.88	0	0.00	502.00	1	1,896	0.05%
2023/03/16	0	0.00	1.1	497.76	505.00	-1.1	1,864	-0.06%
2023/03/15	1.1	494.82	1	487.50	487.50	0.1	1,844	0.01%
2023/03/14	0.1	491.00	0	0.00	488.50	0.1	1,835	0.01%
2023/03/13	1.1	497.55	3.1	499.16	497.00	-2	1,835	-0.11%
2023/03/10	1.1	504.22	0	0.00	504.00	1.1	1,829	0.06%
2023/03/09	1	515.00	0.1	518.00	514.00	0.9	1,864	0.05%
2023/03/08	0	514.00	0.1	515.00	517.00	-0.1	1,879	0.00%
2023/03/07	1	518.00	1.1	515.22	515.00	-0.1	1,900	0.00%
2023/03/06	1	513.00	0	0.00	510.00	1	1,897	0.05%
2023/03/03	0	509.26	0	0.00	504.00	0	1,917	0.00%
2023/03/01	0	509.00	0	0.00	512.00	0	1,982	0.00%
2023/02/24	0.1	517.36	0	0.00	512.00	0.1	1,982	0.00%
2023/02/23	0.5	521.80	0.1	523.00	525.00	0.5	1,983	0.02%
2023/02/22	0	0.00	0.1	510.00	511.00	-0.1	2,040	0.00%
2023/02/21	1.1	522.95	0	0.00	523.00	1.1	2,073	0.05%
2023/02/20	0	0.00	4	522.00	521.00	-4	2,164	-0.18%
2023/02/17	2.1	515.10	0	0.00	517.00	2.1	2,283	0.09%
2023/02/16	1.1	517.45	1	521.00	519.00	0.1	2,347	0.00%
2023/02/15	0.1	516.00	0	0.00	513.00	0.1	2,482	0.00%
2023/02/14	1	521.00	0	0.00	524.00	1	2,580	0.04%
2023/02/13	0.1	517.67	0.1	521.00	523.00	0	2,613	0.00%
2023/02/10	1	541.00	0	0.00	531.00	1	2,653	0.04%
2023/02/09	0	0.00	2	541.50	543.00	-2	2,682	-0.07%
2023/02/08	1	536.00	0	0.00	540.00	1	2,716	0.04%
2023/02/07	1.1	527.86	1	526.00	526.00	0.1	2,755	0.00%
2023/02/06	0.1	525.00	0.1	520.00	524.00	-0.1	2,853	0.00%
2023/02/03	1	542.00	0	0.00	542.00	1	2,857	0.04%
2023/02/02	6	536.67	1.2	544.54	547.00	4.8	2,880	0.17%
2023/02/01	0	0.00	14	526.00	527.00	-14	2,873	-0.49%
2023/01/31	1.1	522.09	1.7	523.39	523.00	-0.6	2,892	-0.02%
2023/01/30	0.4	522.25	2.2	517.36	530.00	-1.8	2,883	-0.06%
2023/01/17	0	0.00	5.5	493.29	493.00	-5.5	2,823	-0.20%
2023/01/16	2.1	490.95	2.2	492.28	493.50	-0.1	2,834	0.00%
2023/01/13	0	0.00	1.1	485.86	486.00	-1.1	2,810	-0.04%
2023/01/12	1	480.48	1.3	476.61	481.00	-0.3	2,796	-0.01%
2023/01/11	0	0.00	1	475.00	477.00	-1	2,791	-0.04%
2023/01/10	5	470.00	5	468.00	470.00	0	2,790	0.00%
2023/01/09	0.1	462.00	0.1	462.67	468.00	0	2,799	0.00%
2023/01/06	0	0.00	2	442.02	445.00	-2	2,772	-0.07%
2023/01/05	3.2	440.91	1	436.00	436.00	2.2	2,791	0.08%
2023/01/04	0	0.00	3	441.67	443.00	-3	2,809	-0.11%
2023/01/03	2	437.00	1	430.50	438.00	1	2,842	0.04%
2022/12/30	0	427.50	0	0.00	427.50	0	2,854	0.00%
2022/12/29	0	0.00	1.1	426.14	430.50	-1.1	2,868	-0.04%
2022/12/28	0	0.00	1	429.00	428.00	-1	2,899	-0.03%
2022/12/27	0	442.00	1	440.00	440.00	-1	2,910	-0.03%
2022/12/26	1	434.02	1	436.50	438.00	0	2,937	0.00%
2022/12/23	0.1	438.00	0.1	440.50	435.50	0	2,979	0.00%
2022/12/22	1	445.09	0	0.00	447.00	1	2,987	0.03%
2022/12/21	0.1	444.00	0.1	445.00	441.50	0	3,010	0.00%
2022/12/20	4	459.95	0	0.00	443.50	4	3,051	0.13%
2022/12/19	0	0.00	0.1	458.50	455.50	-0.1	3,079	0.00%
2022/12/16	1.1	459.41	1.2	457.17	455.50	-0.1	3,084	0.00%
2022/12/15	1	470.00	1	468.55	471.50	0	3,080	0.00%
2022/12/14	10	462.00	2	466.50	470.50	8	3,097	0.26%
2022/12/13	2	461.97	1	460.54	454.50	1	3,089	0.03%
2022/12/12	2	455.00	2.2	457.05	460.50	-0.2	3,086	-0.01%
2022/12/09	0	464.00	0	0.00	463.00	0	3,108	0.00%
2022/12/08	1.1	460.00	1.2	463.33	464.00	-0.1	3,111	0.00%
2022/12/07	0.1	468.72	16	467.94	462.00	-15.9	3,132	-0.51%
2022/12/06	1.1	475.24	0	0.00	476.50	1.1	3,112	0.04%
2022/12/05	1	490.50	2	488.00	485.50	-1	3,110	-0.03%
2022/12/02	13.4	488.30	2	488.75	489.00	11.4	3,109	0.37%
2022/12/01	2.3	487.33	4	486.37	486.00	-1.7	3,123	-0.06%
2022/11/30	1	473.00	2	470.56	470.00	-1	3,087	-0.03%
2022/11/29	3.2	462.98	1	466.00	465.00	2.2	3,087	0.07%
2022/11/28	1	473.50	0.1	472.00	472.00	0.9	3,071	0.03%
2022/11/25	2.3	487.54	1	485.50	480.00	1.3	3,082	0.04%
2022/11/24	0.2	480.00	2.2	483.24	484.50	-2	3,066	-0.07%
2022/11/23	2.5	477.50	0	0.00	466.00	2.5	3,034	0.08%
2022/11/22	0.3	469.91	0	0.00	476.50	0.3	3,032	0.01%
2022/11/21	3	478.67	1	475.00	475.00	2	3,019	0.07%
2022/11/18	1.1	489.17	2.4	475.81	476.00	-1.3	3,014	-0.04%
2022/11/17	2.1	489.39	6.3	487.17	486.00	-4.3	2,952	-0.14%
2022/11/16	0	0.00	1	495.00	495.00	-1	2,918	-0.03%
2022/11/15	11	489.14	4.4	485.53	499.00	6.6	2,841	0.23%
2022/11/14	4	462.50	0.1	460.45	463.50	3.9	2,743	0.14%
2022/11/11	21	455.19	9.3	455.51	460.00	11.7	2,687	0.44%
2022/11/10	0.1	413.00	6.2	419.84	424.00	-6.1	2,573	-0.24%
2022/11/09	7	401.57	7.3	398.70	402.00	-0.3	2,506	-0.01%
2022/11/08	3.2	391.94	7	393.43	391.00	-3.8	2,482	-0.15%
2022/11/07	4.1	382.19	2	382.80	382.50	2.1	2,425	0.09%
2022/11/04	4.1	372.62	7	378.00	379.50	-2.9	2,415	-0.12%
2022/11/03	2	364.50	4.1	371.97	372.00	-2.1	2,390	-0.09%
2022/11/02	2	366.23	0.2	368.00	362.50	1.9	2,358	0.08%
2022/11/01	1	355.50	0	364.50	359.50	1	2,257	0.04%
2022/10/31	1	354.05	2.1	357.47	358.50	-1.1	2,272	-0.05%
2022/10/28	0.1	344.18	0	349.00	350.00	0	2,254	0.00%
2022/10/27	0.1	353.50	1.1	353.02	354.00	-1	2,250	-0.04%
2022/10/26	0	0.00	0	338.00	341.50	0	2,251	0.00%
2022/10/25	0.1	336.50	0	0.00	335.50	0.1	2,242	0.00%
2022/10/24	1	353.00	4	347.39	340.50	-3	2,264	-0.13%
2022/10/20	2	339.99	0	0.00	341.00	2	2,280	0.09%
2022/10/19	0.1	347.27	0	0.00	342.50	0.1	2,289	0.00%
2022/10/18	2.1	351.96	1	349.50	350.00	1.1	2,305	0.05%
2022/10/17	2	333.75	0.1	353.00	351.50	1.9	2,354	0.08%
2022/10/14	3	351.00	0	0.00	353.00	3	2,372	0.13%
2022/10/13	3.2	342.74	1	335.00	333.50	2.2	2,417	0.09%
2022/10/12	0	0.00	3.1	344.42	344.00	-3.1	2,419	-0.13%
2022/10/11	3.1	345.66	12.2	342.30	340.50	-9.1	2,422	-0.38%
2022/10/06	1	380.50	2	385.74	388.50	-1	2,431	-0.04%
2022/10/05	11	389.82	10	382.80	384.50	1	2,444	0.04%
2022/10/04	12.1	375.50	5	375.50	376.50	7.1	2,452	0.29%
2022/10/03	1.1	354.60	1	363.50	359.00	0.1	2,449	0.00%
2022/09/30	0.2	350.50	2	363.75	366.50	-1.8	2,450	-0.07%
2022/09/29	0.2	361.25	1	355.50	359.50	-0.8	2,451	-0.03%
2022/09/28	0.4	369.45	6	365.25	362.00	-5.6	2,461	-0.23%
2022/09/27	6.2	374.19	0	0.00	378.00	6.2	2,458	0.25%
2022/09/26	0.1	390.00	0	400.00	382.00	0	2,447	0.00%
2022/09/23	9.2	409.42	0	0.00	408.00	9.2	2,455	0.37%
2022/09/22	0	421.00	0.1	415.50	416.50	0	2,497	0.00%
2022/09/21	1.1	425.01	0	0.00	422.50	1.1	2,562	0.04%
2022/09/20	1	435.00	1	437.00	434.00	0	2,603	0.00%
2022/09/19	1	428.50	1	434.50	431.50	0	2,630	0.00%
2022/09/16	1.1	442.91	0	0.00	432.00	1.1	2,637	0.04%
2022/09/15	1	459.00	0	0.00	450.00	1	2,637	0.04%
2022/09/14	2	446.68	2	454.25	455.00	0	2,663	0.00%
2022/09/13	1	470.00	1	467.00	464.00	0	2,660	0.00%
2022/09/12	1	469.50	1	468.50	468.50	0	2,681	0.00%
2022/09/08	0	0.00	6	455.33	458.00	-6	2,706	-0.22%
2022/09/06	1	457.50	6	453.67	452.00	-5	2,699	-0.19%
2022/09/05	0.1	453.00	0	0.00	453.00	0.1	2,704	0.00%
2022/09/01	6	468.08	0.1	473.00	471.50	5.9	2,727	0.22%
2022/08/31	1	475.50	1	484.00	486.00	0	2,755	0.00%
2022/08/30	0	479.00	8	485.50	482.00	-8	2,744	-0.29%
2022/08/29	2.1	471.46	0.2	475.25	471.00	1.9	2,740	0.07%
2022/08/25	0.1	498.00	0	0.00	501.00	0.1	2,747	0.00%
2022/08/22	1	503.04	0	507.00	497.00	1	2,895	0.03%
2022/08/19	1	516.00	1	517.00	514.00	0	2,890	0.00%
2022/08/18	1	505.00	1	506.00	506.00	0	2,873	0.00%
2022/08/17	2	508.97	1	512.00	503.00	1	2,864	0.04%
2022/08/16	1.2	504.50	2.2	509.95	509.00	-1	2,871	-0.03%
2022/08/15	1	485.10	1.3	490.31	495.00	-0.3	2,840	-0.01%
2022/08/11	0.2	478.50	1.1	482.32	481.50	-0.9	2,846	-0.03%
2022/08/10	1	470.50	1	464.00	464.00	0	2,850	0.00%
2022/08/09	3	476.50	2	477.00	475.00	1	2,861	0.03%
2022/08/08	1	470.51	1	474.00	474.00	0	2,896	0.00%
2022/08/05	0.1	471.55	5.1	466.68	475.50	-5	2,966	-0.17%
2022/08/04	1	449.50	2.2	448.20	448.00	-1.2	2,946	-0.04%
2022/08/03	0	455.50	4	454.88	457.50	-4	2,951	-0.14%
2022/08/02	0	0.00	1	447.50	455.00	-1	2,956	-0.03%
2022/08/01	4	457.25	1	462.00	462.50	3	2,954	0.10%
2022/07/29	2	459.75	0	0.00	454.00	2	2,974	0.07%
2022/07/28	2	463.25	3	461.67	459.00	-1	2,996	-0.03%
2022/07/27	5.2	445.67	4	450.25	459.50	1.2	3,024	0.04%
2022/07/26	4.4	451.59	0	0.00	446.00	4.4	3,003	0.15%
2022/07/25	0	460.50	1.1	461.53	461.00	-1.1	2,993	-0.04%
2022/07/22	1.1	466.83	1.2	474.66	478.00	-0.1	2,992	0.00%
2022/07/21	2.1	454.21	3	457.83	465.00	-0.9	3,011	-0.03%
2022/07/20	1	448.00	2.1	449.89	449.50	-1.1	3,009	-0.04%
2022/07/19	1	422.00	0	0.00	430.50	1	2,986	0.03%
2022/07/15	1	427.50	2	433.25	435.50	-1	2,952	-0.03%
2022/07/14	0	0.00	4	414.13	422.00	-4	2,945	-0.14%
2022/07/13	3	409.17	1	423.98	408.50	2	2,908	0.07%
2022/07/12	2.1	404.77	1	409.50	403.50	1.1	2,880	0.04%
2022/07/11	2	435.75	3.1	434.21	435.50	-1.1	2,857	-0.04%
2022/07/08	2	432.50	0	439.00	433.50	2	2,844	0.07%
2022/07/07	2.1	415.45	3	422.33	423.50	-0.9	2,822	-0.03%
2022/07/06	4	417.75	1	409.00	407.50	3	2,814	0.11%
2022/07/05	1	425.00	1	430.00	428.00	0	2,787	0.00%
2022/07/04	1.1	435.24	2	430.00	430.50	-1	2,771	-0.03%
2022/07/01	3	448.78	2	440.50	436.50	1	2,738	0.04%
2022/06/30	0	462.67	0	0.00	453.00	0	2,687	0.00%
2022/06/29	4.1	472.43	1	475.00	475.50	3.1	2,631	0.12%
2022/06/28	3	494.00	1.2	493.17	493.00	1.8	2,549	0.07%
2022/06/27	0.1	523.00	2	512.54	519.00	-1.9	2,498	-0.08%
2022/06/24	1	491.67	0	0.00	492.00	1	2,467	0.04%
2022/06/23	2	502.00	1	497.00	497.00	1	2,459	0.04%
2022/06/22	2	508.50	0	0.00	501.00	2	2,455	0.08%
2022/06/21	0.1	507.00	0	0.00	521.00	0.1	2,429	0.00%
2022/06/20	0.1	510.00	0	0.00	502.00	0.1	2,415	0.00%
2022/06/17	2	535.51	3.3	535.58	530.00	-1.3	2,381	-0.05%
2022/06/16	4.3	580.67	3	584.33	558.00	1.3	2,362	0.06%
2022/06/15	2	581.50	1	576.00	576.00	1	2,360	0.04%
2022/06/14	3	575.67	2	582.50	584.00	1	2,421	0.04%
2022/06/13	4.1	587.74	5	583.00	577.00	-0.9	2,456	-0.04%
2022/06/10	0	0.00	0.1	614.00	617.00	-0.1	2,452	0.00%
2022/06/09	3.1	616.74	5	624.63	625.00	-1.9	2,452	-0.08%
2022/06/08	3	609.00	2	606.51	606.00	1	2,400	0.04%
2022/06/07	0	607.60	1	612.00	608.00	-1	2,419	-0.04%
2022/06/06	2	610.52	2	620.50	618.00	0	2,428	0.00%
2022/06/02	2	620.00	2	628.50	626.00	0	2,463	0.00%
2022/06/01	0	0.00	0.2	619.00	622.00	-0.2	2,500	-0.01%
2022/05/31	2	610.50	1.1	624.17	624.00	0.9	2,499	0.03%
2022/05/30	1	602.00	0	598.25	604.00	1	2,425	0.04%
2022/05/27	0.2	554.00	1	556.00	557.00	-0.8	2,347	-0.03%
2022/05/25	0	547.00	0	0.00	547.00	0	2,377	0.00%
2022/05/24	2	552.49	0	0.00	540.00	2	2,407	0.08%
2022/05/23	1	572.00	0	0.00	567.00	1	2,377	0.04%
2022/05/19	1	576.98	2	568.00	575.00	-1	2,374	-0.04%
2022/05/18	1	588.00	1.5	576.67	575.00	-0.5	2,354	-0.02%
2022/05/17	1.1	562.97	1	566.00	574.00	0.1	2,334	0.00%
2022/05/16	4	567.50	4	573.25	561.00	0	2,328	0.00%
2022/05/13	1.4	558.52	0	0.00	556.00	1.4	2,284	0.06%
2022/05/10	3	527.33	0	0.00	527.00	3	2,348	0.13%
2022/05/09	0	0.00	1.1	531.09	528.00	-1.1	2,396	-0.05%
2022/05/06	0	0.00	1	550.00	554.00	-1	2,483	-0.04%
2022/05/05	2.9	555.62	7	565.00	569.00	-4.1	2,574	-0.16%
2022/05/04	2	543.00	2	547.00	543.00	0	2,529	0.00%
2022/04/28	0.2	519.50	2	511.01	516.00	-1.8	2,592	-0.07%
2022/04/27	4	497.63	3	498.00	498.00	1	2,596	0.04%
2022/04/26	0.1	540.00	0	0.00	531.00	0.1	2,571	0.00%
2022/04/25	1	564.00	1	545.00	549.00	0	2,611	0.00%
2022/04/22	2	581.50	1	581.00	579.00	1	2,619	0.04%
2022/04/21	0	0.00	1	590.00	592.00	-1	2,645	-0.04%
2022/04/20	1	583.35	0	0.00	580.00	1	2,695	0.04%
2022/04/19	0.1	604.00	1	602.00	601.00	-1	2,754	-0.03%
2022/04/18	0	0.00	1	602.04	600.00	-1	2,788	-0.04%
2022/04/15	0	606.00	0	0.00	602.00	0	2,794	0.00%
2022/04/13	0	615.00	0	0.00	620.00	0	2,823	0.00%
2022/04/12	1	619.88	2.1	609.43	612.00	-1	2,839	-0.04%
2022/04/11	0.2	643.67	0	634.00	630.00	0.1	2,830	0.00%
2022/04/08	0.1	652.50	0	658.00	654.00	0.1	2,850	0.00%
2022/04/06	0	0.00	1	671.00	666.00	-1	2,896	-0.03%
2022/03/30	1	672.98	1	674.00	672.00	0	2,961	0.00%
2022/03/25	0	674.67	0	0.00	671.00	0	3,013	0.00%
2022/03/24	0	0.00	2.1	672.98	685.00	-2.1	2,991	-0.07%
2022/03/23	0	676.00	0	0.00	673.00	0	2,997	0.00%
2022/03/22	1	673.00	0	0.00	674.00	1	3,025	0.03%
2022/03/21	0	678.00	1	685.97	674.00	-1	3,033	-0.03%
2022/03/18	2	676.00	0.3	674.00	674.00	1.7	3,026	0.06%
2022/03/17	0.3	675.25	4	679.01	679.00	-3.7	3,000	-0.12%
2022/03/16	1.2	628.25	1	633.03	634.00	0.2	2,934	0.01%
2022/03/14	0	0.00	1	649.00	642.00	-1	2,880	-0.03%
2022/03/11	0	640.00	1	636.00	638.00	-1	2,886	-0.03%
2022/03/10	2	645.00	0	646.00	640.00	2	2,894	0.07%
2022/03/09	0	0.00	1.2	631.67	629.00	-1.2	2,881	-0.04%
2022/03/08	2.3	623.69	0.2	635.00	615.00	2.1	2,874	0.07%
2022/03/07	1.8	635.06	0.6	629.09	625.00	1.2	2,849	0.04%
2022/03/04	0.2	680.30	0	0.00	671.00	0.2	2,799	0.01%
2022/03/03	2.1	702.25	2	691.02	690.00	0	2,801	0.00%
2022/03/02	0	0.00	0.2	696.67	698.00	-0.2	2,822	-0.01%
2022/03/01	1	687.00	0.2	694.25	700.00	0.8	2,839	0.03%
2022/02/25	2.1	685.06	2.5	682.16	688.00	-0.4	2,907	-0.01%
2022/02/24	0.1	697.38	1.2	687.04	686.00	-1.1	2,908	-0.04%
2022/02/23	0	707.91	0	0.00	710.00	0	2,923	0.00%
2022/02/22	1	707.00	0	0.00	705.00	1	2,936	0.03%
2022/02/21	1	719.00	0	0.00	720.00	1	2,919	0.03%
2022/02/17	4	721.25	0	0.00	717.00	4	2,919	0.14%
2022/02/16	1	723.00	2.1	726.06	722.00	-1.1	2,917	-0.04%
2022/02/15	1	726.00	2.1	719.24	719.00	-1.1	2,924	-0.04%
2022/02/14	0.2	723.08	0	0.00	719.00	0.2	2,917	0.01%
2022/02/11	1	715.13	4.2	717.41	735.00	-3.1	2,921	-0.11%
2022/02/10	7	717.01	3	724.00	732.00	4	2,865	0.14%
2022/02/09	3.3	699.69	1.1	699.45	699.00	2.2	2,804	0.08%
2022/02/08	2	702.71	6	716.42	694.00	-4	2,763	-0.15%
2022/02/07	2.3	722.12	1.1	716.45	720.00	1.2	2,658	0.04%
2022/01/26	1	764.10	1	772.00	771.00	0	2,581	0.00%
2022/01/25	3.1	769.49	1	769.00	769.00	2.1	2,621	0.08%
2022/01/24	1.1	790.64	2.1	785.28	781.00	-1	2,620	-0.04%
2022/01/21	1.1	786.47	3	767.70	764.00	-1.9	2,591	-0.07%
2022/01/20	4	791.25	2	787.50	785.00	2	2,557	0.08%
2022/01/19	0	792.50	1	793.00	795.00	-1	2,525	-0.04%
2022/01/18	1.1	833.25	0	0.00	800.00	1.1	2,476	0.04%
2022/01/17	2	830.53	0	851.00	841.00	2	2,431	0.08%
2022/01/14	0	864.63	1	860.00	860.00	-1	2,393	-0.04%
2022/01/13	2	880.13	2	886.50	884.00	0	2,366	0.00%
2022/01/12	1	871.00	10.1	875.38	872.00	-9.1	2,330	-0.39%
2022/01/11	7.2	824.65	0	0.00	820.00	7.2	2,252	0.32%
2022/01/10	0	828.00	0	0.00	838.00	0	2,225	0.00%
2022/01/07	2	847.00	1	834.00	834.00	1	2,242	0.04%
2022/01/06	0.1	852.21	2	857.50	845.00	-1.9	2,238	-0.09%
2022/01/05	0.1	889.00	0	0.00	879.00	0.1	2,240	0.00%
2022/01/04	1	878.00	2	888.50	885.00	-1	2,239	-0.04%
2022/01/03	10	887.50	3	876.33	871.00	7	2,234	0.31%
2021/12/29	2.1	891.20	3	879.64	875.00	-1	2,236	-0.04%
2021/12/28	0	0.00	0.1	865.50	872.00	-0.1	2,230	0.00%
2021/12/27	2	854.50	2.2	862.60	857.00	-0.2	2,238	-0.01%
2021/12/24	3	849.98	3	846.33	846.00	0	2,234	0.00%
2021/12/23	3	834.77	5.1	846.89	846.00	-2.1	2,237	-0.09%
2021/12/22	0.1	807.00	0	0.00	806.00	0.1	2,184	0.00%
2021/12/20	0	803.00	0.1	804.00	802.00	0	2,215	0.00%
2021/12/17	1	808.00	0	0.00	806.00	1	2,219	0.05%
2021/12/16	0.1	822.00	4	820.00	821.00	-4	2,223	-0.18%
2021/12/15	2.1	796.00	1	796.00	798.00	1.1	2,197	0.05%
2021/12/14	1	796.00	0	0.00	795.00	1	2,193	0.05%
2021/12/10	1	815.00	0	0.00	813.00	1	2,201	0.05%
2021/12/09	1	810.00	1	810.00	809.00	0	2,201	0.00%
2021/12/08	2	813.50	1	806.00	806.00	1	2,203	0.05%
2021/12/07	1	813.00	1	805.00	801.00	0	2,206	0.00%
2021/12/06	3	824.67	0	0.00	812.00	3	2,189	0.14%
2021/12/03	2	811.50	4	814.50	819.00	-2	2,190	-0.09%
2021/12/02	4.1	799.75	1	802.00	802.00	3.1	2,200	0.14%
2021/12/01	4	803.75	2	808.00	813.00	2	2,217	0.09%
2021/11/30	2.1	832.55	5.1	830.04	815.00	-3	2,207	-0.13%
2021/11/29	4	821.75	4.1	817.58	826.00	-0.1	2,201	0.00%
2021/11/26	2	830.33	0	0.00	808.00	2	2,189	0.09%
2021/11/25	1	858.00	1	846.00	846.00	0	2,179	0.00%
2021/11/24	1	860.00	4	873.00	852.00	-3	2,195	-0.14%
2021/11/23	2	832.51	1.7	833.47	834.00	0.3	2,138	0.02%
2021/11/22	2.1	837.17	3.1	832.84	844.00	-1.1	2,175	-0.05%
2021/11/19	5	820.80	4	816.25	810.00	1	2,182	0.05%
2021/11/18	1	802.00	2	801.00	808.00	-1	2,193	-0.05%
2021/11/17	0	0.00	1	808.00	804.00	-1	2,201	-0.05%
2021/11/16	1	798.00	0	0.00	796.00	1	2,203	0.05%
2021/11/15	1	802.00	2	799.00	799.00	-1	2,215	-0.05%
2021/11/12	0.1	792.00	0	0.00	786.00	0.1	2,228	0.00%
2021/11/11	0.1	795.00	0	0.00	799.00	0.1	2,219	0.00%
2021/11/10	1.2	794.83	2.1	791.00	795.00	-0.9	2,231	-0.04%
2021/11/09	0.1	778.00	0	776.00	779.00	0	2,219	0.00%
2021/11/08	1	757.12	0.1	761.00	758.00	0.9	2,240	0.04%
2021/11/05	3.1	776.13	4.1	775.71	773.00	-1	2,243	-0.04%
2021/11/04	2	768.00	1	755.00	755.00	1	2,220	0.05%
2021/11/03	2.1	763.08	0.1	754.00	751.00	2	2,217	0.09%
2021/11/02	3.2	792.32	2.1	774.43	771.00	1.1	2,191	0.05%
2021/11/01	3	774.00	4.2	776.71	780.00	-1.2	2,137	-0.06%
2021/10/29	2	756.50	0.1	769.50	760.00	1.9	2,149	0.09%
2021/10/28	0.1	749.00	0	0.00	746.00	0.1	2,115	0.00%
2021/10/27	1.1	750.95	0	0.00	750.00	1.1	2,108	0.05%
2021/10/26	0.1	752.00	0	0.00	743.00	0.1	2,099	0.00%
2021/10/25	3.1	747.35	0	0.00	749.00	3.1	2,094	0.15%
2021/10/22	0.1	773.00	2	765.00	760.00	-1.9	2,077	-0.09%
2021/10/21	1.1	770.81	1	762.00	761.00	0.1	2,075	0.00%
2021/10/20	2	772.50	3	772.37	770.00	-1	2,067	-0.05%
2021/10/19	0	0.00	1	768.00	770.00	-1	2,047	-0.05%
2021/10/18	1.1	756.85	1.2	748.67	748.00	-0.1	2,036	-0.01%
2021/10/15	4.2	766.48	0	766.00	763.00	4.2	2,037	0.20%
2021/10/14	2	747.00	2	749.50	743.00	0	2,022	0.00%
2021/10/13	3.1	758.95	2	735.50	734.00	1.1	2,003	0.05%
2021/10/12	5	766.02	1	765.00	765.00	4	1,968	0.20%
2021/10/08	0	784.00	1	782.00	782.00	-1	1,951	-0.05%
2021/10/07	1	760.00	2.1	772.30	784.00	-1.1	1,941	-0.05%
2021/10/06	5	749.39	4	748.50	739.00	1	1,956	0.05%
2021/10/05	3	729.82	4	740.75	749.00	-1	1,935	-0.05%
2021/10/04	6	756.99	3	742.33	736.00	3	1,913	0.16%
2021/10/01	0	774.57	1	768.00	767.00	-1	1,892	-0.05%
2021/09/30	1.1	800.82	1	799.00	795.00	0.1	1,859	0.01%
2021/09/29	1.1	805.60	0	0.00	798.00	1.1	1,843	0.06%
2021/09/28	1.1	833.84	3.1	829.32	830.00	-2	1,829	-0.11%
2021/09/27	1.1	858.33	1	844.00	844.00	0.1	1,821	0.00%
2021/09/24	2.1	863.80	0.1	860.00	853.00	2	1,840	0.11%
2021/09/23	1.1	868.00	0	869.00	859.00	1.1	1,885	0.06%
2021/09/22	1.1	855.90	2	848.50	845.00	-0.9	1,908	-0.05%
2021/09/17	1	879.00	0.3	879.00	879.00	0.7	1,896	0.03%
2021/09/16	0	880.00	0	897.00	875.00	0	1,916	0.00%
2021/09/15	2	909.50	2.1	891.00	888.00	-0.1	1,970	0.00%
2021/09/14	1	907.00	0	0.00	895.00	1	1,992	0.05%
2021/09/13	1	914.85	2	906.00	895.00	-1	2,000	-0.05%
2021/09/10	2	890.50	2	907.98	920.00	0	2,004	0.00%
2021/09/09	1	865.00	3	878.67	891.00	-2	2,029	-0.10%
2021/09/08	2	871.48	0	0.00	865.00	2	2,048	0.10%
2021/09/07	2	892.85	6	892.52	873.00	-4	2,047	-0.19%
2021/09/06	1	905.00	4	901.25	901.00	-3	2,027	-0.15%
2021/09/03	6	875.50	3	881.00	885.00	3	1,996	0.15%
2021/09/02	2.5	873.98	2	856.00	854.00	0.5	1,983	0.02%
2021/09/01	1	868.00	3	870.67	867.00	-2	2,013	-0.10%
2021/08/31	3	866.00	1	867.00	870.00	2	2,052	0.10%
2021/08/30	2	875.50	4.1	872.42	873.00	-2.1	2,052	-0.10%
2021/08/27	2	850.00	2	852.00	849.00	0	2,050	0.00%
2021/08/26	6	844.84	5	841.40	821.00	1	2,048	0.05%
2021/08/25	5	843.00	3.1	847.14	855.00	1.9	2,000	0.09%
2021/08/24	0	773.80	0	0.00	778.00	0	1,960	0.00%
2021/08/23	0	0.00	0	784.00	785.00	0	1,990	0.00%
2021/08/20	1	752.15	0	0.00	754.00	1	1,996	0.05%
2021/08/18	1	777.00	0	0.00	783.00	1	2,067	0.05%
2021/08/17	0	759.00	0	0.00	750.00	0	2,165	0.00%
2021/08/16	1	772.00	1	783.00	790.00	0	2,160	0.00%
2021/08/13	0	770.00	0	0.00	768.00	0	2,158	0.00%
2021/08/12	1	780.07	1	785.00	791.00	0	2,150	0.00%
2021/08/11	3	804.78	0	0.00	799.00	3	2,137	0.14%
2021/08/10	0.1	833.11	0	0.00	829.00	0.1	2,174	0.00%
2021/08/09	0	850.00	0	0.00	847.00	0	2,232	0.00%
2021/08/06	1.1	855.87	1	863.00	863.00	0.1	2,294	0.00%
2021/08/04	0	0.00	0.1	890.00	893.00	-0.1	2,485	0.00%
2021/08/03	0.1	861.00	0	0.00	865.00	0.1	2,547	0.00%
2021/07/30	0	0.00	1	851.00	847.00	-1	2,711	-0.04%
2021/07/28	0	844.00	0	0.00	842.00	0	2,959	0.00%
2021/07/26	0	0.00	0	890.00	891.00	0	2,991	0.00%
2021/07/23	1	880.00	1	867.00	867.00	0	3,018	0.00%
2021/07/21	1	890.00	2	872.00	872.00	-1	3,049	-0.03%
2021/07/20	1	893.87	0	0.00	877.00	1	3,076	0.03%
2021/07/16	0	898.00	0	0.00	894.00	0	3,176	0.00%
2021/07/15	0	905.00	0	0.00	905.00	0	3,255	0.00%
2021/07/14	1	934.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	1	923.00	0	943.00	933.00	1	3,432	0.03%
2021/07/09	0	0.00	2	887.50	886.00	-2	3,422	-0.06%
2021/07/07	1	907.00	1	911.00	911.00	0	3,498	0.00%
2021/07/05	0	910.00	0	0.00	910.00	0	3,617	0.00%
2021/07/02	12	908.50	2	907.00	907.00	10	3,751	0.27%
2021/07/01	1	901.07	1	911.00	900.00	0	3,789	0.00%
2021/06/30	2	925.50	3	931.00	919.00	-1	3,849	-0.03%
2021/06/28	5	905.00	0.1	910.00	905.00	5	3,840	0.13%
2021/06/25	7	922.14	2	919.00	920.00	5	3,876	0.13%
2021/06/24	0	0.00	11.2	906.74	935.00	-11.2	3,904	-0.29%
2021/06/23	10	887.00	0.1	893.00	887.00	10	3,876	0.26%
2021/06/22	0	863.81	0	0.00	855.00	0	3,866	0.00%
2021/06/21	3.1	870.26	1	865.00	865.00	2.1	3,889	0.05%
2021/06/18	3.1	897.54	4.1	890.98	883.00	-1.1	3,902	-0.03%
2021/06/17	0	0.00	0.1	882.50	885.00	-0.1	3,891	0.00%
2021/06/16	0	862.00	1	863.00	856.00	-1	3,902	-0.02%
2021/06/15	2	866.50	2	867.35	862.00	0	3,950	0.00%
2021/06/11	0	860.00	0	0.00	857.00	0	4,043	0.00%
2021/06/10	0	869.38	0	0.00	868.00	0	4,123	0.00%
2021/06/09	2	879.50	2	873.00	873.00	0	4,152	0.00%
2021/06/08	2	873.93	1	870.00	862.00	1	4,159	0.02%
2021/06/07	1	856.00	1	852.17	852.00	0	4,184	0.00%
2021/06/04	1	854.00	3	854.67	852.00	-2	4,235	-0.05%
2021/06/03	1	847.88	2	843.50	850.00	-1	4,281	-0.02%
2021/06/02	2	822.48	0	0.00	816.00	2	4,317	0.05%
2021/06/01	0	0.00	0.1	838.00	838.00	-0.1	4,418	0.00%
2021/05/28	1	800.00	2	808.50	799.00	-1	4,509	-0.02%
2021/05/27	6	794.33	3.1	791.71	791.00	2.9	4,561	0.06%
2021/05/26	3	811.00	4	809.22	805.00	-1	4,624	-0.02%
2021/05/25	2	781.00	6.1	760.63	805.00	-4.1	4,654	-0.09%
2021/05/24	4.1	743.09	0	0.00	743.00	4.1	4,717	0.09%
2021/05/21	0.1	756.00	0	0.00	760.00	0.1	4,807	0.00%
2021/05/20	1	752.00	1	742.00	742.00	0	4,908	0.00%
2021/05/19	2	756.00	2	750.50	752.00	0	4,972	0.00%
2021/05/18	4	755.00	2	751.02	754.00	2	5,021	0.04%
2021/05/17	0	0.00	0.3	719.00	738.00	-0.3	5,010	-0.01%
2021/05/14	0	0.00	0	730.00	715.00	0	4,974	0.00%
2021/05/13	2.3	667.83	1	668.00	689.00	1.3	4,943	0.03%
2021/05/12	3	647.00	9	637.56	650.00	-6	4,882	-0.12%
2021/05/11	3.1	681.66	4	686.75	676.00	-0.9	4,810	-0.02%
2021/05/10	2	743.19	2.1	715.00	711.00	-0.1	4,760	0.00%
2021/05/07	1.1	734.46	2	746.68	766.00	-0.9	4,737	-0.02%
2021/05/06	1	718.39	0.1	750.00	727.00	1	4,665	0.02%
2021/05/05	3.2	777.31	1	800.00	769.00	2.2	4,590	0.05%
2021/05/04	3	831.00	4	843.27	854.00	-1	4,524	-0.02%
2021/05/03	2	852.50	3.1	842.81	840.00	-1.1	4,615	-0.02%
2021/04/29	5	871.40	3	864.00	864.00	2	4,727	0.04%
2021/04/28	1	857.00	1.1	853.57	853.00	-0.1	4,728	0.00%
2021/04/26	2	854.00	3	861.00	861.00	-1	4,765	-0.02%
2021/04/23	0.1	841.00	0	0.00	840.00	0.1	4,784	0.00%
2021/04/22	5.1	855.09	3.2	828.30	811.00	1.9	4,871	0.04%
2021/04/21	1.1	890.14	7.1	895.51	866.00	-6	4,903	-0.12%
2021/04/20	7	876.59	2	903.23	875.00	5	4,868	0.10%
2021/04/19	1.1	818.63	2	830.00	831.00	-0.9	4,775	-0.02%
2021/04/16	0.1	796.00	0	0.00	797.00	0.1	4,763	0.00%
2021/04/15	1	785.00	3	786.67	801.00	-2	4,809	-0.04%
2021/04/14	1	769.00	0	0.00	778.00	1	4,813	0.02%
2021/04/13	2	811.00	1	813.00	792.00	1	4,820	0.02%
2021/04/12	1	814.00	2	805.00	798.00	-1	4,804	-0.02%
2021/04/09	0	0.00	10.1	817.02	820.00	-10.1	4,817	-0.21%
2021/04/08	1.1	830.07	4	825.25	832.00	-2.9	4,804	-0.06%
2021/04/07	6	786.83	8	789.63	787.00	-2	4,807	-0.04%
2021/04/06	4	784.00	5	786.71	795.00	-1	4,897	-0.02%
2021/04/01	2	753.00	3	759.33	759.00	-1	4,860	-0.02%
2021/03/31	1	754.00	0	0.00	750.00	1	4,846	0.02%
2021/03/30	0	0.00	1.1	736.45	754.00	-1.1	4,839	-0.02%
2021/03/29	2	739.50	0.2	741.21	738.00	1.9	4,899	0.04%
2021/03/26	0	0.00	1	721.00	721.00	-1	4,978	-0.02%
2021/03/25	3.1	722.61	1	716.00	716.00	2.1	4,978	0.04%
2021/03/24	0	727.00	1.1	724.29	730.00	-1	4,997	-0.02%
2021/03/23	4	723.75	2	724.00	717.00	2	4,977	0.04%
2021/03/22	1	715.69	2.1	728.95	717.00	-1.1	4,979	-0.02%
2021/03/19	1.1	721.10	1	729.00	719.00	0.1	4,946	0.00%
2021/03/18	4.1	751.33	2	742.50	740.00	2.1	4,913	0.04%
2021/03/17	5.1	754.63	1	755.99	743.00	4.1	4,885	0.08%
2021/03/16	2	758.50	30	767.07	770.00	-28	4,819	-0.58%
2021/03/15	15	743.33	1	744.00	744.00	14	4,774	0.29%
2021/03/12	11	737.00	2	742.00	735.00	9	4,743	0.19%
2021/03/11	1	717.00	5	733.61	740.00	-4	4,726	-0.08%
2021/03/10	4	698.25	2	706.00	704.00	2	4,679	0.04%
2021/03/09	1	689.01	1	686.00	685.00	0	4,765	0.00%
2021/03/08	2	726.91	3	718.33	705.00	-1	4,902	-0.02%
2021/03/05	2	719.00	1	716.00	716.00	1	5,076	0.02%
2021/03/04	4	702.00	0	0.00	700.00	4	4,999	0.08%
2021/03/03	2	724.00	1	729.00	723.00	1	4,969	0.02%
2021/03/02	1	743.00	2	762.50	740.00	-1	4,966	-0.02%
2021/02/26	4	748.50	2	746.56	740.00	2	4,962	0.04%
2021/02/25	0	773.00	4	775.25	771.00	-4	4,997	-0.08%
2021/02/24	19.1	809.49	18.1	802.73	754.00	1	5,016	0.02%
2021/02/23	5.1	772.10	27	783.04	779.00	-21.9	4,853	-0.45%
2021/02/22	5	761.79	10.1	756.85	782.00	-5.1	4,760	-0.11%
2021/02/19	22	710.36	2.1	713.23	711.00	19.9	4,653	0.43%
2021/02/18	9.1	707.91	1.1	707.18	707.00	8	4,621	0.17%
2021/02/17	0	0.00	5.2	684.07	697.00	-5.2	4,559	-0.11%
2021/02/05	4.1	638.84	0	0.00	634.00	4.1	4,501	0.09%
2021/02/04	2	635.98	3	645.00	651.00	-1	4,469	-0.02%
2021/02/03	1	682.39	0	0.00	653.00	1	4,441	0.02%
2021/02/02	0.1	671.00	2.3	671.19	674.00	-2.2	4,422	-0.05%
2021/02/01	1	618.00	3.2	639.11	649.00	-2.2	4,392	-0.05%
2021/01/29	2.6	643.26	0	0.00	620.00	2.6	4,369	0.06%
2021/01/28	2	661.00	1	663.00	656.00	1	4,365	0.02%
2021/01/27	2	686.50	3	681.00	680.00	-1	4,417	-0.02%
2021/01/26	0.1	677.00	0	0.00	673.00	0.1	4,405	0.00%
2021/01/25	8.1	708.14	5.1	696.77	690.00	3	4,343	0.07%
2021/01/22	4	676.83	7.2	707.04	716.00	-3.2	4,205	-0.07%
2021/01/21	3	654.00	3	654.67	651.00	0	4,093	0.00%
2021/01/20	12	662.31	0	0.00	654.00	12	4,065	0.30%
2021/01/19	6	670.01	2	668.00	666.00	4	4,048	0.10%
2021/01/18	0	658.00	0	0.00	657.00	0	4,016	0.00%
2021/01/15	4.2	681.28	4	679.25	662.00	0.2	3,976	0.01%
2021/01/14	2.1	703.24	0	0.00	700.00	2.1	3,929	0.05%
2021/01/13	2	719.00	0.2	728.00	726.00	1.8	3,859	0.05%
2021/01/12	2	732.00	5	721.40	715.00	-3	3,860	-0.08%
2021/01/11	4	744.50	4.2	742.19	740.00	-0.2	3,849	0.00%
2021/01/08	4	729.25	1.1	725.24	729.00	3	3,866	0.08%
2021/01/07	1.1	710.95	1	712.00	714.00	0.1	3,933	0.00%
2021/01/06	0.1	700.00	0	0.00	713.00	0.1	3,922	0.00%
2021/01/05	0.1	709.54	0	0.00	709.00	0.1	3,867	0.00%
2021/01/04	3	715.00	0	0.00	720.00	3	3,868	0.08%
2020/12/30	3	725.00	2	729.50	725.00	1	3,761	0.03%
2020/12/29	0	0.00	2	686.50	704.00	-2	3,628	-0.06%
2020/12/28	2	664.00	3	658.33	651.00	-1	3,492	-0.03%
2020/12/25	2	650.00	1	654.00	655.00	1	3,447	0.03%
2020/12/24	1	650.97	3	637.33	637.00	-2	3,423	-0.06%
2020/12/23	6	650.00	7	650.29	647.00	-1	3,414	-0.03%
2020/12/22	3	643.67	2	648.50	639.00	1	3,342	0.03%
2020/12/17	0	0.00	1	618.00	625.00	-1	3,261	-0.03%
2020/12/16	1	613.00	0	0.00	631.00	1	3,260	0.03%
2020/12/15	1	622.00	1	613.00	613.00	0	3,240	0.00%
2020/12/11	0.8	620.38	0	0.00	613.00	0.8	3,285	0.02%
2020/12/10	3	631.00	1.4	632.43	630.00	1.6	3,261	0.05%
2020/12/09	2.2	681.18	1	658.00	658.00	1.2	3,231	0.04%
2020/12/08	1.4	650.56	3	652.00	652.00	-1.6	3,190	-0.05%
2020/12/07	0.2	645.00	0	0.00	650.00	0.2	3,187	0.01%
2020/12/04	0	0.00	2	667.50	665.00	-2	3,162	-0.06%
2020/12/03	3	659.33	2	660.00	645.00	1	3,138	0.03%
2020/12/02	7	640.71	13	653.00	653.00	-6	2,995	-0.20%
2020/12/01	7	600.29	5.2	612.08	613.00	1.8	2,805	0.06%
2020/11/30	0	0.00	2	558.00	558.00	-2	2,582	-0.08%
2020/11/27	2	498.75	1	505.00	508.00	1	2,554	0.04%
2020/11/26	0.1	493.00	6	493.67	498.50	-5.9	2,537	-0.23%
2020/11/25	1	486.50	3	480.00	478.00	-2	2,475	-0.08%
2020/11/24	2.1	474.43	2	481.75	479.50	0.1	2,441	0.00%
2020/11/23	0	0.00	12.1	457.50	467.50	-12.1	2,338	-0.52%
2020/11/20	0	0.00	2	441.00	442.00	-2	2,229	-0.09%
2020/11/19	0	0.00	1	436.50	440.00	-1	2,213	-0.05%
2020/11/18	1	437.50	1	436.01	438.00	0	2,215	0.00%
2020/11/17	0	0.00	4	437.75	433.00	-4	2,233	-0.18%
2020/11/16	4	430.00	7	429.50	431.00	-3	2,282	-0.13%
2020/11/13	1	423.50	0	0.00	423.50	1	2,282	0.04%
2020/11/12	2	422.00	0	0.00	421.00	2	2,297	0.09%
2020/11/11	4	424.38	0	0.00	427.00	4	2,294	0.17%
2020/11/10	1	420.00	2	422.25	420.00	-1	2,286	-0.04%
2020/11/09	1.2	424.69	6.2	426.94	426.50	-5	2,280	-0.22%
2020/11/06	11	423.23	5	434.00	422.00	6	2,296	0.26%
2020/11/05	1	440.50	6	433.33	430.50	-5	2,288	-0.22%
2020/11/04	2	431.00	2	433.75	435.50	0	2,272	0.00%
2020/11/03	0	0.00	2	428.75	429.00	-2	2,231	-0.09%
2020/11/02	1	417.50	1	419.00	419.00	0	2,238	0.00%
2020/10/29	1	415.50	0	0.00	415.50	1	2,362	0.04%
2020/10/27	1	420.50	2	423.25	425.00	-1	2,410	-0.04%
2020/10/26	2	415.75	0	0.00	415.50	2	2,420	0.08%
2020/10/23	1.1	421.95	0	0.00	421.00	1.1	2,475	0.04%
2020/10/22	7	427.71	2	428.75	424.00	5	2,691	0.19%
2020/10/21	0	419.00	1.1	419.00	420.50	-1.1	2,710	-0.04%
2020/10/20	2	420.00	13	418.08	419.00	-11	2,762	-0.40%
2020/10/19	0	0.00	1.1	414.36	414.50	-1.1	2,766	-0.04%
2020/10/16	2	418.75	2	413.75	413.00	0	2,844	0.00%
2020/10/15	11	408.50	9.1	413.86	417.50	1.9	2,863	0.07%
2020/10/14	0	0.00	3	396.50	398.00	-3	2,770	-0.11%
2020/10/12	0	0.00	1	398.00	389.50	-1	2,879	-0.03%
2020/10/08	0	0.00	2	396.50	396.50	-2	2,928	-0.07%
2020/10/06	0	0.00	5.1	393.51	393.00	-5.1	3,021	-0.17%
2020/10/05	1	387.00	2.1	388.50	387.50	-1.1	3,080	-0.03%
2020/09/30	0	0.00	1	382.00	384.00	-1	3,178	-0.03%
2020/09/29	1	379.00	0	0.00	380.00	1	3,217	0.03%
2020/09/28	1	374.00	0	0.00	376.00	1	3,278	0.03%
2020/09/25	1	362.17	0	0.00	366.00	1	3,349	0.03%
2020/09/24	1	375.98	0	0.00	373.00	1	3,363	0.03%
2020/09/23	6.1	382.43	1	386.50	382.00	5.1	3,376	0.15%
2020/09/22	7.1	389.37	2	393.00	390.00	5.1	3,368	0.15%
2020/09/21	1.1	401.76	0	0.00	396.50	1.1	3,339	0.03%
2020/09/17	2	405.75	0	0.00	407.00	2	3,427	0.06%
2020/09/16	1	406.50	5	407.00	406.00	-4	3,494	-0.11%
2020/09/15	1	396.00	1	397.50	397.50	0	3,481	0.00%
2020/09/14	1	391.50	0	0.00	391.50	1	3,544	0.03%
2020/09/10	1	395.50	1	393.50	394.50	0	3,611	0.00%
2020/09/07	1	399.00	2	392.50	392.50	-1	3,695	-0.03%
2020/09/03	0	0.00	3	396.83	394.50	-3	3,754	-0.08%
2020/09/02	0	0.00	0.2	395.00	393.50	-0.2	3,850	0.00%
2020/09/01	3	389.67	1	393.50	393.50	2	4,020	0.05%
2020/08/31	1	392.50	2.1	397.20	394.00	-1.1	4,066	-0.03%
2020/08/28	5	390.50	0	0.00	395.00	5	4,094	0.12%
2020/08/27	3	398.00	1	399.00	399.00	2	4,123	0.05%
2020/08/26	0	0.00	1	390.00	393.00	-1	4,182	-0.02%
2020/08/25	0.1	391.50	0	0.00	388.50	0.1	4,196	0.00%
2020/08/24	1	386.00	0	0.00	388.00	1	4,212	0.02%
2020/08/21	1	384.50	0	0.00	390.50	1	4,232	0.02%
2020/08/20	4	381.13	0	0.00	379.50	4	4,224	0.09%
2020/08/18	0.1	408.50	0	0.00	408.00	0.1	4,196	0.00%
2020/08/17	0.1	415.00	0	0.00	413.00	0.1	4,221	0.00%
2020/08/14	1.1	409.62	1	412.00	412.00	0.1	4,240	0.00%
2020/08/13	1	414.00	4	410.00	409.00	-3	4,264	-0.07%
2020/08/12	1.1	409.57	0	0.00	409.00	1.1	4,273	0.02%
2020/08/10	1.1	417.83	2	416.25	412.50	-1	4,302	-0.02%
2020/08/06	1	431.00	2	429.50	430.00	-1	4,316	-0.02%
2020/08/05	4	432.13	2	429.25	425.50	2	4,355	0.05%
2020/08/04	3	417.83	2	426.00	428.00	1	4,305	0.02%
2020/08/03	2	421.75	2	418.50	413.50	0	4,341	0.00%
2020/07/31	5	423.50	1	423.00	421.50	4	4,360	0.09%
2020/07/30	1	430.00	2	428.25	428.00	-1	4,473	-0.02%
2020/07/29	2	430.00	5	428.50	428.00	-3	4,587	-0.07%
2020/07/28	4	434.88	24	434.04	425.50	-20	4,602	-0.43%
2020/07/27	2	416.25	0	0.00	418.00	2	4,546	0.04%
2020/07/24	2	409.00	2	410.25	408.00	0	4,543	0.00%
2020/07/23	1	416.50	0	0.00	415.00	1	4,553	0.02%
2020/07/22	4	419.13	3	421.17	420.00	1	4,573	0.02%
2020/07/21	5	408.00	3	406.83	409.50	2	4,560	0.04%
2020/07/20	1	395.50	1	394.50	394.50	0	4,516	0.00%
2020/07/17	9	391.28	0	0.00	387.00	9	4,499	0.20%
2020/07/16	8	398.06	1	399.50	391.50	7	4,543	0.15%
2020/07/15	9.1	431.52	2	426.00	426.00	7.1	4,482	0.16%
2020/07/14	3	432.83	1	432.00	430.00	2	4,503	0.04%
2020/07/13	1	436.00	1	436.00	436.00	0	4,493	0.00%
2020/07/10	10	425.55	6	427.67	423.00	4	4,516	0.09%
2020/07/09	4	430.38	9	436.72	433.50	-5	4,514	-0.11%
2020/07/08	1	422.00	2	427.50	427.00	-1	4,447	-0.02%
2020/07/07	6	425.17	2	426.25	425.00	4	4,443	0.09%
2020/07/06	1	419.00	3	426.33	428.00	-2	4,503	-0.04%
2020/07/03	2	409.25	1	408.50	410.50	1	4,519	0.02%
2020/07/02	0	0.00	6	411.75	412.00	-6	4,596	-0.13%
2020/07/01	1	409.00	1	410.00	410.00	0	4,633	0.00%
2020/06/29	2	400.75	1	398.00	397.00	1	4,715	0.02%
2020/06/24	5	410.00	0	0.00	406.50	5	4,710	0.11%
2020/06/23	11	408.27	6	407.33	405.50	5	4,763	0.10%
2020/06/22	2	404.75	2	404.00	403.00	0	4,786	0.00%
2020/06/19	3	401.50	2	403.00	402.50	1	4,875	0.02%
2020/06/18	1	390.00	1	390.00	396.50	0	4,929	0.00%
2020/06/16	0	0.00	2	387.50	390.00	-2	5,072	-0.04%
2020/06/15	0	0.00	1	386.00	381.00	-1	5,268	-0.02%
2020/06/12	2	383.25	0	0.00	383.50	2	5,373	0.04%
2020/06/11	1	400.50	2	390.50	388.50	-1	5,456	-0.02%
2020/06/10	2	400.25	2	401.00	401.50	0	5,499	0.00%
2020/06/09	4	398.75	1	400.50	398.00	3	5,716	0.05%
2020/06/08	7	401.21	3	401.33	401.00	4	5,774	0.07%
2020/06/05	0	0.00	1	382.50	383.50	-1	5,697	-0.02%
2020/06/04	0	0.00	1	382.00	378.00	-1	5,738	-0.02%
2020/06/03	0	0.00	1	380.00	378.00	-1	5,814	-0.02%
2020/06/02	4	376.25	2.1	378.02	377.00	1.9	5,815	0.03%
2020/06/01	0	0.00	1	365.00	366.00	-1	5,800	-0.02%
2020/05/28	2	365.75	0	0.00	367.00	2	5,852	0.03%
2020/05/26	0	0.00	5	366.00	364.00	-5	6,004	-0.08%
2020/05/25	1	358.50	0	0.00	365.00	1	6,148	0.02%
2020/05/22	1	371.00	2	365.75	365.00	-1	6,173	-0.02%
2020/05/21	2	374.25	3	374.50	375.00	-1	6,225	-0.02%
2020/05/19	1	372.50	1	373.00	373.00	0	6,329	0.00%
2020/05/18	3	374.67	4	370.00	368.00	-1	6,433	-0.02%
2020/05/15	1	366.00	1	377.50	370.00	0	6,485	0.00%
2020/05/14	0	0.00	1	372.50	372.50	-1	6,560	-0.02%
2020/05/13	1	383.50	2	381.50	383.00	-1	6,654	-0.02%
2020/05/12	1	383.50	0	0.00	382.50	1	6,665	0.02%
2020/05/11	1	386.00	2	386.00	386.00	-1	6,641	-0.02%
2020/05/08	3	386.50	4	383.38	381.00	-1	6,642	-0.02%
2020/05/07	0	0.00	3	383.00	381.00	-3	6,617	-0.05%
2020/05/06	2	386.00	1	382.00	382.00	1	6,631	0.02%
2020/05/05	2	394.50	4	387.38	391.50	-2	6,595	-0.03%
2020/05/04	6	379.50	2	380.25	380.50	4	6,582	0.06%
2020/04/30	5	378.20	4	381.40	385.00	1	6,630	0.01%
2020/04/29	3	371.83	1	373.00	368.00	2	6,583	0.03%
2020/04/28	5	368.20	7	369.21	371.00	-2	6,593	-0.03%
2020/04/27	2	362.25	2	365.00	364.50	0	6,670	0.00%
2020/04/24	4	362.62	1	360.00	360.00	3	6,663	0.05%
2020/04/22	1	373.00	1	372.00	372.00	0	6,738	0.00%
2020/04/20	1	378.00	1	382.50	379.50	0	6,997	0.00%
2020/04/17	2	382.00	4.1	378.14	379.50	-2.1	7,046	-0.03%
2020/04/16	2	376.50	3	374.83	375.50	-1	7,000	-0.01%
2020/04/15	5	378.90	3	376.50	378.50	2	7,011	0.03%
2020/04/14	1	368.50	1	373.50	372.50	0	6,994	0.00%
2020/04/13	1	366.00	0	0.00	363.00	1	7,004	0.01%
2020/04/10	1	366.50	2	368.00	369.00	-1	7,012	-0.01%
2020/04/09	5	377.00	2	368.25	367.00	3	7,127	0.04%
2020/04/08	1	361.50	3.1	369.25	374.00	-2.1	7,101	-0.03%
2020/04/07	2	359.50	4.1	359.90	359.50	-2.1	7,041	-0.03%
2020/04/06	2	353.00	3.1	348.59	353.00	-1.1	6,954	-0.02%
2020/04/01	2	337.50	2	338.00	338.50	0	6,890	0.00%
2020/03/31	2.1	340.34	3	343.50	341.00	-1	6,866	-0.01%
2020/03/30	1	334.50	1	335.24	344.00	0	6,917	0.00%
2020/03/27	3.1	348.79	0	0.00	344.00	3.1	6,900	0.04%
2020/03/26	3	340.67	2	346.25	351.50	1	6,814	0.01%
2020/03/25	4	351.75	1	350.50	342.00	3	6,754	0.04%
2020/03/24	2	336.00	3	339.82	334.50	-1	6,678	-0.02%
2020/03/23	1	321.00	1	323.00	321.00	0	6,657	0.00%
2020/03/20	5	340.40	4	337.89	342.50	1	6,615	0.01%
2020/03/19	0	313.00	1	323.00	311.50	-1	6,575	-0.02%
2020/03/18	5	328.20	6	321.83	319.00	-1	6,404	-0.02%
2020/03/17	2	314.04	3	319.00	318.00	-1	6,347	-0.02%
2020/03/16	3	335.33	1	330.00	322.00	2	6,253	0.03%
2020/03/13	9.1	341.30	4	348.13	354.00	5.1	6,193	0.08%
2020/03/12	1	348.50	3	353.67	368.00	-2	5,981	-0.03%
2020/03/11	1	376.50	1	375.50	372.00	0	5,906	0.00%
2020/03/10	4	375.79	8	375.06	379.00	-4	5,946	-0.07%
2020/03/09	3	391.40	9	390.00	377.00	-6	5,940	-0.10%
2020/03/06	4	407.63	5	409.40	407.00	-1	5,841	-0.02%
2020/03/05	6	418.50	0	0.00	420.00	6	5,826	0.10%
2020/03/04	6	410.58	1	412.50	410.00	5	5,790	0.09%
2020/03/03	2	418.00	1	421.00	417.00	1	5,765	0.02%
2020/03/02	5	404.00	7	407.50	411.00	-2	5,732	-0.03%
2020/02/27	5	416.80	1	415.50	409.50	4	5,656	0.07%
2020/02/26	3	436.83	2	426.75	427.00	1	5,567	0.02%
2020/02/24	2	462.25	2	458.75	455.00	0	5,417	0.00%
2020/02/21	1	453.00	6	457.25	459.50	-5	5,379	-0.09%
2020/02/20	2	456.00	2	455.00	456.00	0	5,359	0.00%
2020/02/19	3	445.83	5	453.60	454.00	-2	5,293	-0.04%
2020/02/18	4	442.75	4	445.38	437.00	0	5,200	0.00%
2020/02/17	7	447.29	6	454.00	449.50	1	5,121	0.02%
2020/02/14	1	429.00	5	444.21	447.50	-4	5,047	-0.08%
2020/02/13	0	0.00	1	426.00	425.50	-1	4,946	-0.02%
2020/02/12	2	428.00	0	0.00	429.00	2	5,020	0.04%
2020/02/11	1	422.00	1	421.50	423.00	0	5,172	0.00%
2020/02/10	2	411.50	4	410.00	414.50	-2	5,237	-0.04%
2020/02/07	0	0.00	7.6	422.51	418.00	-7.6	5,335	-0.14%
2020/02/06	3	430.00	3	430.00	428.00	0	5,509	0.00%
2020/02/05	2	437.71	1	433.50	431.50	1	5,438	0.02%
2020/02/04	6	427.17	1	430.00	430.00	5	5,368	0.09%
2020/02/03	6	399.42	9	396.28	418.00	-3	5,338	-0.06%
2020/01/31	2	405.00	7	403.14	400.00	-5	5,282	-0.09%
2020/01/30	10	389.85	5	396.00	386.00	5	5,304	0.09%
2020/01/20	0	0.00	1	422.50	420.00	-1	5,222	-0.02%
2020/01/17	0	0.00	3	423.67	422.00	-3	5,236	-0.06%
2020/01/16	2	420.00	3.1	417.42	425.00	-1.1	5,194	-0.02%
2020/01/15	2	417.25	7	418.71	417.00	-5	5,209	-0.10%
2020/01/14	0	0.00	2	408.00	410.00	-2	5,117	-0.04%
2020/01/13	1	386.50	3	390.17	396.00	-2	5,176	-0.04%
2020/01/10	1	383.50	0	0.00	379.00	1	5,222	0.02%
2020/01/09	1	379.00	1.1	379.55	379.50	-0.1	5,237	0.00%
2020/01/08	1.1	371.09	0	0.00	372.00	1.1	5,309	0.02%
2020/01/07	3	376.00	1	376.50	375.00	2	5,519	0.04%
2020/01/06	2	388.00	0	0.00	385.00	2	5,665	0.04%
2020/01/03	5	402.70	6.1	401.47	394.50	-1.1	5,679	-0.02%
2020/01/02	1.1	394.00	3.1	397.23	399.00	-2	5,578	-0.04%
2019/12/31	1	387.50	1.1	382.59	382.50	-0.1	5,508	0.00%
2019/12/27	2	389.50	1	390.00	387.50	1	5,587	0.02%
2019/12/26	1.4	387.57	0	0.00	386.50	1.4	5,625	0.02%
2019/12/25	2	388.00	6	387.67	388.00	-4	5,680	-0.07%
2019/12/24	2	378.25	0	0.00	379.00	2	5,599	0.04%
2019/12/23	0	0.00	1	376.50	376.50	-1	5,628	-0.02%
2019/12/20	6.1	374.52	2	372.50	372.00	4.1	5,644	0.07%
2019/12/19	7	374.36	3	374.17	372.50	4	5,667	0.07%
2019/12/18	9	384.00	6.1	385.98	380.00	2.9	5,653	0.05%
2019/12/17	1	382.00	2	380.00	379.00	-1	5,595	-0.02%
2019/12/16	4	379.00	5	379.50	379.50	-1	5,638	-0.02%
2019/12/13	2	372.50	2	368.25	370.00	0	5,588	0.00%
2019/12/12	4	369.88	2	367.50	367.50	2	5,572	0.04%
2019/12/11	3	366.17	2	364.75	364.50	1	5,508	0.02%
2019/12/10	2.1	364.00	4	362.63	364.00	-1.9	5,490	-0.03%
2019/12/09	3	361.33	1	361.50	361.50	2	5,467	0.04%
2019/12/06	3	360.00	4.1	362.39	363.00	-1.1	5,465	-0.02%
2019/12/05	83	359.73	4.1	358.16	360.00	78.9	5,424	1.45%
2019/12/04	1	350.00	2.1	352.48	351.00	-1.1	5,334	-0.02%
2019/12/03	2	341.50	1	342.50	341.00	1	5,302	0.02%
2019/12/02	1	328.00	0	0.00	341.50	1	5,301	0.02%
2019/11/29	2.1	332.04	0	0.00	331.00	2.1	5,290	0.04%
2019/11/28	0.1	339.50	1	341.00	338.00	-1	5,285	-0.02%
2019/11/26	1	342.00	0	0.00	341.00	1	5,353	0.02%
2019/11/25	1.1	337.50	1	337.50	337.50	0.1	5,363	0.00%
2019/11/22	0.1	337.00	0	0.00	335.50	0.1	5,393	0.00%
2019/11/21	1	337.00	5	336.60	337.50	-4	5,429	-0.07%
2019/11/20	3	333.67	1	333.50	333.50	2	5,377	0.04%
2019/11/19	0	341.00	1	338.50	340.50	-1	5,349	-0.02%
2019/11/15	0	345.00	0	0.00	343.00	0	5,428	0.00%
2019/11/13	3	347.33	1	348.50	349.00	2	5,600	0.04%
2019/11/12	1	349.00	1	347.00	350.00	0	5,628	0.00%
2019/11/11	6	347.48	1	351.00	342.00	5	5,664	0.09%
2019/11/08	5	369.70	4	364.88	363.00	1	5,592	0.02%
2019/11/07	5	378.80	4	380.13	379.50	1	5,462	0.02%
2019/11/06	8	386.50	20	386.18	384.00	-12	5,542	-0.22%
2019/11/05	2.1	381.69	3	379.00	385.50	-0.9	5,583	-0.02%
2019/11/04	1	368.00	2	370.75	366.50	-1	5,416	-0.02%
2019/11/01	2	365.00	2	366.75	370.00	0	5,408	0.00%
2019/10/31	1	365.50	2	368.50	365.00	-1	5,431	-0.02%
2019/10/30	4	375.63	1	378.50	374.00	3	5,368	0.06%
2019/10/29	13	375.42	13	377.08	382.00	0	5,347	0.00%
2019/10/28	1.2	374.58	5.1	372.94	375.00	-3.9	5,297	-0.07%
2019/10/25	3	367.00	2	371.50	366.00	1	5,258	0.02%
2019/10/24	3	364.50	30	365.25	364.00	-27	5,220	-0.52%
2019/10/23	4	364.13	2	367.00	362.00	2	5,266	0.04%
2019/10/22	11	376.86	9	376.50	372.00	2	5,250	0.04%
2019/10/21	4.1	376.04	3.2	378.13	377.00	1	5,166	0.02%
2019/10/18	8	368.38	5.2	367.58	367.00	2.8	4,990	0.06%
2019/10/17	1	362.00	1	360.50	362.00	0	4,921	0.00%
2019/10/16	4.1	362.94	5	359.90	358.50	-1	4,923	-0.02%
2019/10/15	16	367.00	5	365.40	364.00	11	4,928	0.22%
2019/10/14	1	341.00	11	349.27	357.50	-10	4,754	-0.21%
2019/10/09	15	325.10	6	322.33	325.00	9	4,605	0.20%
2019/10/08	4.1	323.84	2	322.25	321.00	2.1	4,591	0.04%
2019/10/07	1	328.50	2	329.25	327.00	-1	4,644	-0.02%
2019/10/04	2	329.25	6	327.83	326.50	-4	4,663	-0.09%
2019/10/03	17	325.76	7	325.14	326.50	10	4,673	0.21%
2019/10/02	1	317.00	3	317.50	319.50	-2	4,638	-0.04%
2019/10/01	4	315.38	4	315.00	316.50	0	4,618	0.00%
2019/09/27	4	307.75	17	311.00	314.00	-13	4,599	-0.28%
2019/09/26	0	0.00	1	316.00	310.00	-1	4,618	-0.02%
2019/09/25	1	313.00	0	0.00	316.50	1	4,620	0.02%
2019/09/24	3	317.33	3	317.67	311.50	0	4,682	0.00%
2019/09/23	2	312.75	2	314.00	317.00	0	4,656	0.00%
2019/09/20	3	311.50	4	312.75	312.50	-1	4,714	-0.02%
2019/09/19	3	310.00	3	308.33	310.00	0	4,742	0.00%
2019/09/18	0.1	303.00	0	0.00	303.00	0.1	4,839	0.00%
2019/09/17	1	302.50	0	0.00	303.50	1	4,843	0.02%
2019/09/16	1	300.00	0	0.00	299.00	1	4,865	0.02%
2019/09/12	2	302.75	2	301.25	299.00	0	4,935	0.00%
2019/09/10	4	300.50	2	298.00	298.00	2	5,058	0.04%
2019/09/09	3	302.33	1	303.50	304.00	2	5,097	0.04%
2019/09/06	2	299.00	4	300.50	297.50	-2	5,095	-0.04%
2019/09/05	8	297.00	4	296.00	297.50	4	5,094	0.08%
2019/09/04	1	290.00	0	0.00	291.50	1	5,146	0.02%
2019/09/03	1	292.50	0	0.00	286.50	1	5,184	0.02%
2019/09/02	3	290.50	1.1	291.05	291.00	2	5,240	0.04%
2019/08/30	5	289.00	8	288.44	288.00	-3	5,289	-0.06%
2019/08/29	1	281.50	2	280.75	279.50	-1	5,315	-0.02%
2019/08/28	1	284.00	0	0.00	283.00	1	5,345	0.02%
2019/08/27	0	0.00	3	275.50	278.00	-3	5,368	-0.06%
2019/08/26	2.1	272.49	2	272.50	270.50	0.1	5,418	0.00%
2019/08/23	3	287.67	0	0.00	285.50	3	5,427	0.06%
2019/08/22	1	288.00	0	0.00	288.50	1	5,504	0.02%
2019/08/21	10	289.00	3	288.67	288.00	7	5,545	0.13%
2019/08/20	1	295.00	4	293.75	289.50	-3	5,568	-0.05%
2019/08/19	1	288.00	0.1	290.00	289.50	1	5,540	0.02%
2019/08/16	6	273.08	0	0.00	273.50	6	5,454	0.11%
2019/08/15	2.1	265.11	1	268.50	268.00	1.1	5,468	0.02%
2019/08/14	1	280.50	2	282.00	275.00	-1	5,489	-0.02%
2019/08/13	0	0.00	1	282.00	278.50	-1	5,530	-0.02%
2019/08/12	0	0.00	4	284.25	286.00	-4	5,624	-0.07%
2019/08/08	2	286.75	12	286.79	283.00	-10	5,671	-0.18%
2019/08/07	8	297.31	4	300.13	293.00	4	5,562	0.07%
2019/08/06	1	312.00	1	309.00	309.50	0	5,473	0.00%
2019/08/05	1	316.50	1	313.00	313.00	0	5,498	0.00%
2019/08/02	2	321.00	1	324.50	315.50	1	5,578	0.02%
2019/08/01	1	333.00	1	332.00	332.00	0	5,593	0.00%
2019/07/30	3	321.67	2	322.00	327.50	1	5,758	0.02%
2019/07/26	3	336.67	0	0.00	337.00	3	5,783	0.05%
2019/07/25	2	343.75	3	343.00	342.00	-1	5,781	-0.02%
2019/07/24	4	337.00	7	336.71	339.00	-3	5,781	-0.05%
2019/07/23	0	0.00	1	333.00	329.00	-1	5,800	-0.02%
2019/07/19	1	327.50	5	326.20	329.00	-4	5,869	-0.07%
2019/07/18	8	322.81	3	324.50	319.00	5	5,891	0.08%
2019/07/17	6	330.83	6	330.08	328.50	0	5,887	0.00%
2019/07/16	1	353.00	1	352.00	352.50	0	5,870	0.00%
2019/07/15	3	346.50	1	349.00	349.00	2	5,949	0.03%
2019/07/12	4	344.38	6	345.17	339.50	-2	6,169	-0.03%
2019/07/11	4	341.13	3	344.17	344.00	1	6,224	0.02%
2019/07/10	1	330.00	0	0.00	335.00	1	6,222	0.02%
2019/07/09	7	337.29	4	327.00	327.00	3	6,257	0.05%
2019/07/08	1	340.00	4	338.38	339.00	-3	6,348	-0.05%
2019/07/05	0	0.00	1	336.50	336.50	-1	6,438	-0.02%
2019/07/04	7	332.29	31	331.06	334.00	-24	6,482	-0.37%
2019/07/03	2	329.75	3	327.50	326.50	-1	6,657	-0.02%
2019/07/02	2	331.50	3	328.17	329.00	-1	6,696	-0.01%
2019/06/28	0	0.00	3	313.00	314.50	-3	6,806	-0.04%
2019/06/27	2	311.50	8	312.88	312.00	-6	7,057	-0.09%
2019/06/26	1	302.50	1	304.00	306.00	0	7,025	0.00%
2019/06/25	11	306.45	3	306.33	302.00	8	7,102	0.11%
2019/06/20	3	313.67	4	314.13	312.00	-1	6,985	-0.01%
2019/06/19	5	309.50	1	311.00	311.00	4	6,974	0.06%
2019/06/17	2	309.75	2	309.00	308.50	0	7,039	0.00%
2019/06/14	3	308.83	2	305.50	305.50	1	7,043	0.01%
2019/06/13	2	307.25	2	307.75	307.00	0	7,066	0.00%
2019/06/12	2	310.50	5	313.30	310.00	-3	7,142	-0.04%
2019/06/11	3	307.33	1	308.50	308.50	2	7,154	0.03%
2019/06/10	2	296.25	2	300.75	304.00	0	7,170	0.00%
2019/06/06	1	297.00	1	290.50	290.00	0	7,179	0.00%
2019/06/05	1	300.50	1	296.00	296.00	0	7,180	0.00%
2019/06/03	1	303.50	3	301.33	299.00	-2	7,319	-0.03%
2019/05/31	2	300.00	3	305.17	305.00	-1	7,381	-0.01%
2019/05/30	2	296.00	0	0.00	292.00	2	7,394	0.03%
2019/05/27	3	301.83	1	300.00	300.00	2	7,738	0.03%
2019/05/24	1	305.00	4	304.00	300.00	-3	7,834	-0.04%
2019/05/23	4	302.50	4	302.00	303.00	0	7,892	0.00%
2019/05/22	14	317.04	3	311.67	309.00	11	7,976	0.14%
2019/05/21	2	304.75	4	309.75	312.50	-2	8,000	-0.02%
2019/05/20	12	302.75	0	0.00	301.50	12	8,001	0.15%
2019/05/17	2	314.00	2	316.50	310.00	0	8,077	0.00%
2019/05/16	4	323.25	2	324.50	316.00	2	8,134	0.02%
2019/05/15	2	333.75	1	336.00	333.50	1	8,262	0.01%
2019/05/14	7	325.21	2	331.00	331.00	5	8,506	0.06%
2019/05/13	5	340.00	2	333.75	330.00	3	8,614	0.03%
2019/05/10	2	347.75	2	344.50	342.00	0	8,615	0.00%
2019/05/09	2	343.25	1	345.50	342.50	1	8,626	0.01%
2019/05/08	6	351.67	1	357.00	345.00	5	8,658	0.06%
2019/05/07	6	343.92	5	345.80	348.00	1	8,684	0.01%
2019/05/06	4	341.88	13	342.65	338.00	-9	8,922	-0.10%
2019/05/03	3	350.17	2	348.25	350.50	1	8,966	0.01%
2019/05/02	0	0.00	1	340.00	344.00	-1	9,028	-0.01%
2019/04/30	1	333.50	2	334.50	337.00	-1	9,132	-0.01%
2019/04/29	4	336.63	7	334.86	332.00	-3	9,224	-0.03%
2019/04/26	1	351.00	1	352.00	350.00	0	9,414	0.00%
2019/04/25	3	348.67	0.1	358.00	357.00	2.9	9,504	0.03%
2019/04/24	1	353.00	2	357.75	351.50	-1	9,552	-0.01%
2019/04/23	10	352.00	0	0.00	351.00	10	9,659	0.10%
2019/04/22	2	362.25	13	367.12	350.00	-11	9,811	-0.11%
2019/04/19	5	357.10	27.1	355.26	360.00	-22.1	9,935	-0.22%
2019/04/18	5	350.80	39.1	361.73	346.00	-34.1	10,022	-0.34%
2019/04/17	3.1	345.00	4	345.63	345.00	-0.9	9,944	-0.01%
2019/04/16	6	338.67	2	338.25	339.00	4	9,991	0.04%
2019/04/15	1	330.00	3	333.17	335.00	-2	10,134	-0.02%
2019/04/12	2	325.00	3	326.67	324.50	-1	10,345	-0.01%
2019/04/11	6	338.75	5	340.80	335.00	1	10,436	0.01%
2019/04/10	0.1	345.00	0	0.00	345.00	0.1	10,425	0.00%
2019/04/09	16	351.78	22	353.32	350.50	-6	10,552	-0.06%
2019/04/08	12	339.46	3.1	339.31	340.00	9	10,527	0.09%
2019/04/03	0	0.00	4	329.88	330.50	-4	10,551	-0.04%
2019/04/02	8	329.38	9.1	332.21	326.00	-1.1	10,601	-0.01%
2019/04/01	27	314.78	9.2	320.25	324.00	17.8	10,630	0.17%
2019/03/29	3	299.50	2	300.50	303.00	1	10,399	0.01%
2019/03/28	8.1	301.43	6	301.75	298.50	2.1	10,616	0.02%
2019/03/27	11	298.36	3	295.83	294.50	8	10,780	0.07%
2019/03/26	0.1	302.00	1	301.00	299.50	-1	10,894	-0.01%
2019/03/25	0.1	299.50	2	295.50	297.00	-2	11,040	-0.02%
2019/03/21	6.1	311.57	4	309.88	308.00	2.1	11,260	0.02%
2019/03/20	31	317.77	1	315.50	313.50	30	11,329	0.26%
2019/03/19	2	308.25	3	310.50	308.50	-1	11,396	-0.01%
2019/03/18	2.1	305.49	2	304.50	304.00	0.1	11,462	0.00%
2019/03/15	3	302.17	3	303.67	304.00	0	11,610	0.00%
2019/03/14	6	298.83	4	297.50	293.50	2	11,695	0.02%
2019/03/12	1.1	309.76	0	0.00	303.50	1.1	11,988	0.01%
2019/03/11	1	309.00	1	312.00	309.50	0	12,113	0.00%
2019/03/08	1.1	307.67	4	304.13	311.00	-3	12,398	-0.02%
2019/03/07	4	307.13	1	306.50	306.50	3	12,506	0.02%
2019/03/06	3	326.00	4	326.38	325.00	-1	12,647	-0.01%
2019/03/05	4	321.75	3	322.67	320.00	1	12,957	0.01%
2019/03/04	2	330.75	2	330.75	325.50	0	13,150	0.00%
2019/02/27	3	332.50	2	332.75	335.00	1	13,118	0.01%
2019/02/26	7	344.00	6	345.08	332.00	1	13,125	0.01%
2019/02/25	5	336.30	5	331.50	331.00	0	13,139	0.00%
2019/02/22	4.1	346.89	1	342.50	337.50	3.1	13,254	0.02%
2019/02/21	1	341.50	3	342.33	340.00	-2	13,199	-0.02%
2019/02/20	28	355.79	3	351.67	352.00	25	13,176	0.19%
2019/02/19	14.1	348.53	0	0.00	348.00	14.1	13,351	0.11%
2019/02/18	3	357.83	13	355.69	354.00	-10	13,400	-0.07%
2019/02/15	2	347.25	3	351.17	355.00	-1	13,390	-0.01%
2019/02/14	11	351.41	15.1	348.19	353.00	-4.1	13,391	-0.03%
2019/02/13	16	333.72	18.1	333.92	345.00	-2.1	13,300	-0.02%
2019/02/12	32	309.30	18.2	311.54	315.50	13.8	13,159	0.10%
2019/02/11	3	293.17	1	292.00	292.00	2	13,198	0.02%
2019/01/30	8	291.19	9.1	290.26	290.00	-1.1	13,395	-0.01%
2019/01/29	4	279.50	2.1	280.95	282.50	1.9	13,435	0.01%
2019/01/28	3	294.50	2.1	290.95	288.00	0.9	13,513	0.01%
2019/01/25	1	289.00	8.2	281.52	290.00	-7.2	13,660	-0.05%
2019/01/24	0.2	264.00	3	267.83	264.00	-2.8	13,485	-0.02%
2019/01/23	1	262.00	1	271.00	266.00	0	13,405	0.00%
2019/01/22	4	265.00	1	269.00	269.00	3	13,586	0.02%
2019/01/21	4	265.25	6	268.25	266.50	-2	13,651	-0.01%
2019/01/18	5.1	263.23	2	264.00	263.00	3.1	13,694	0.02%
2019/01/17	1	275.50	2	274.25	272.00	-1	13,546	-0.01%
2019/01/16	1	272.00	1	270.00	273.50	0	13,588	0.00%
2019/01/15	5	268.50	9	269.22	271.50	-4	13,579	-0.03%
2019/01/14	11.2	269.94	5	268.50	265.50	6.2	13,566	0.05%
2019/01/11	9	291.28	10	294.05	287.50	-1	13,568	-0.01%
2019/01/10	5	286.50	5.1	290.10	292.00	-0.1	13,508	0.00%
2019/01/09	6	280.75	8	279.94	277.00	-2	13,467	-0.01%
2019/01/08	1.1	275.29	2	271.25	271.50	-1	13,496	-0.01%
2019/01/07	4	266.88	9.1	270.91	273.00	-5.1	13,563	-0.04%
2019/01/04	7.1	247.85	6	246.92	256.00	1.1	13,583	0.01%
2019/01/03	9.1	262.52	22	261.16	252.50	-13	13,569	-0.10%
2019/01/02	6.1	277.49	3	280.33	273.00	3.1	13,637	0.02%
2018/12/28	9.1	285.38	5	287.10	280.50	4.1	13,785	0.03%
2018/12/27	1	274.50	10.1	279.30	290.00	-9.1	13,841	-0.07%
2018/12/26	0.1	265.50	5	276.00	264.00	-5	13,798	-0.04%
2018/12/25	2	274.50	0	0.00	275.50	2	13,869	0.01%
2018/12/24	3	285.33	5	288.30	290.00	-2	13,824	-0.01%
2018/12/22	2.1	291.87	2	293.00	295.00	0.1	13,767	0.00%
2018/12/21	10	287.00	10	288.95	298.00	0	13,950	0.00%
2018/12/20	14.1	297.31	12	298.21	294.00	2.1	13,820	0.01%
2018/12/19	6.1	315.65	5	319.10	313.50	1.1	13,677	0.01%
2018/12/18	5	320.60	3	323.00	317.50	2	13,885	0.01%
2018/12/17	3	320.83	5	320.10	324.00	-2	13,954	-0.01%
2018/12/14	4.1	314.09	3	312.83	315.00	1.1	13,977	0.01%
2018/12/13	3	325.33	1	323.50	328.00	2	13,889	0.01%
2018/12/12	2	332.00	4.1	330.24	330.00	-2.1	13,877	-0.02%
2018/12/11	3.1	319.79	3	322.83	315.50	0.1	13,873	0.00%
2018/12/10	4.1	311.46	3	310.17	316.50	1.1	13,931	0.01%
2018/12/07	7	323.43	4	325.38	323.50	3	13,904	0.02%
2018/12/06	6.1	328.98	6	315.67	319.50	0.1	13,948	0.00%
2018/12/05	2	347.00	2	352.25	346.00	0	13,847	0.00%
2018/12/04	8	365.63	2	363.00	361.50	6	13,889	0.04%
2018/12/03	14	384.29	12.1	381.22	375.00	2	13,917	0.01%
2018/11/30	3	359.83	4	361.38	366.00	-1	13,691	-0.01%
2018/11/29	7	355.29	14	357.86	356.00	-7	13,528	-0.05%
2018/11/28	14	346.29	19	353.03	344.50	-5	13,391	-0.04%
2018/11/27	1	307.50	10.1	314.50	334.00	-9.1	13,129	-0.07%
2018/11/26	1	306.00	5.1	302.92	304.00	-4.1	12,935	-0.03%
2018/11/23	15.1	298.67	16	302.22	295.00	-1	12,923	-0.01%
2018/11/22	14	302.96	8	304.81	299.50	6	12,835	0.05%
2018/11/21	10	304.30	6.1	308.80	312.00	3.9	12,672	0.03%
2018/11/20	4	293.53	0	0.00	295.50	4	12,488	0.03%
2018/11/19	0	0.00	3	296.00	296.00	-3	12,557	-0.02%
2018/11/16	6	294.58	3	299.83	292.00	3	12,504	0.02%
2018/11/15	4	296.38	7	299.93	302.00	-3	12,368	-0.02%
2018/11/14	9	296.39	4	296.75	294.00	5	12,369	0.04%
2018/11/13	4	288.50	2	292.75	294.50	2	12,439	0.02%
2018/11/12	6	290.08	4	290.38	297.00	2	12,329	0.02%
2018/11/09	5	292.60	6	291.67	294.00	-1	12,298	-0.01%
2018/11/08	6	300.50	4	303.38	292.50	2	12,225	0.02%
2018/11/07	13	298.85	4	292.75	296.50	9	12,146	0.07%
2018/11/06	2	289.25	1	278.00	278.00	1	11,990	0.01%
2018/11/05	11	284.41	14.1	287.62	299.00	-3.1	11,952	-0.03%
2018/11/02	11	287.59	2.1	285.85	287.00	9	11,943	0.07%
2018/11/01	1	268.00	3	269.00	270.00	-2	11,716	-0.02%
2018/10/31	2	245.50	2	245.50	245.50	0	11,649	0.00%
2018/10/30	14	221.86	18	220.75	223.50	-4	11,666	-0.03%
2018/10/29	5	204.00	1	205.50	220.50	4	11,469	0.03%
2018/10/26	4	212.50	8	216.69	200.50	-4	11,380	-0.04%
2018/10/25	3	217.83	7	217.36	214.50	-4	11,212	-0.04%
2018/10/24	3.1	242.95	10	245.20	238.00	-7	11,080	-0.06%
2018/10/23	5	248.70	5	250.10	245.50	0	10,927	0.00%
2018/10/22	5	241.10	5	246.00	257.00	0	10,839	0.00%
2018/10/19	6	250.75	3	250.83	246.50	3	10,748	0.03%
2018/10/18	11.1	266.28	7	270.00	265.00	4.1	10,581	0.04%
2018/10/17	5	262.70	11	266.36	269.50	-6	10,438	-0.06%
2018/10/16	18	266.75	15	270.83	258.50	3	10,298	0.03%
2018/10/15	6	259.92	5	258.00	262.50	1	10,177	0.01%
2018/10/12	5	256.00	8	257.63	260.00	-3	10,046	-0.03%
2018/10/11	5	249.20	5	249.30	246.50	0	9,807	0.00%
2018/10/09	4	259.75	8	258.00	267.00	-4	9,571	-0.04%
2018/10/08	5	265.10	3	261.50	253.00	2	9,293	0.02%
2018/10/05	7	282.00	5	285.80	275.00	2	9,026	0.02%
2018/10/04	6.1	308.31	12	310.00	304.50	-6	8,783	-0.07%
2018/10/03	9.1	318.09	49	320.45	312.50	-40	8,652	-0.46%
2018/10/02	2	337.00	0	0.00	333.50	2	8,538	0.02%
2018/10/01	3	336.33	11	338.82	339.00	-8	8,544	-0.09%
2018/09/28	3	328.67	5	338.40	336.50	-2	8,532	-0.02%
2018/09/27	11.1	332.68	2	330.25	320.00	9.1	8,366	0.11%
2018/09/26	4	343.63	3	345.00	344.00	1	8,331	0.01%
2018/09/25	6	352.92	2.1	353.90	348.50	4	8,202	0.05%
2018/09/21	8	326.81	14	318.45	331.50	-6	7,889	-0.08%
2018/09/20	3	300.50	3	298.83	301.50	0	7,700	0.00%
2018/09/19	3	298.83	3	299.33	291.50	0	7,583	0.00%
2018/09/18	3	293.17	2	293.00	291.50	1	7,552	0.01%
2018/09/17	7	313.57	6	309.58	306.00	1	7,493	0.01%
2018/09/14	3	301.67	2	302.25	314.00	1	7,337	0.01%
2018/09/13	1	296.50	4	296.50	285.50	-3	7,191	-0.04%
2018/09/12	6	298.08	2	294.00	294.00	4	7,042	0.06%
2018/09/11	2	313.00	3	312.83	314.50	-1	6,854	-0.01%
2018/09/10	3	313.83	1	302.50	301.00	2	6,685	0.03%
2018/09/07	8	349.41	6	346.83	334.00	2	6,490	0.03%
2018/09/06	5	363.80	6	361.17	364.50	-1	6,290	-0.02%
2018/09/05	0.1	356.00	2	352.75	352.00	-2	6,239	-0.03%
2018/09/04	3	348.83	7	351.71	354.00	-4	6,213	-0.06%
2018/09/03	5	360.40	5	373.50	355.00	0	6,117	0.00%
2018/08/31	3	395.33	1	392.50	392.00	2	6,010	0.03%
2018/08/30	8	408.19	7.1	410.92	405.50	1	5,953	0.02%
2018/08/29	6	392.33	12	387.29	394.00	-6	5,874	-0.10%
2018/08/28	8	386.06	3	384.33	384.00	5	5,878	0.09%
2018/08/24	4	368.50	3	367.00	368.00	1	5,848	0.02%
2018/08/23	15	387.03	19	386.32	387.50	-4	5,850	-0.07%
2018/08/22	14	384.14	10	388.00	382.00	4	5,934	0.07%
2018/08/21	8	375.74	8	388.94	393.00	0	5,884	0.00%
2018/08/20	5	368.10	3.1	369.65	366.00	1.9	5,792	0.03%
2018/08/17	2	409.35	3	403.83	393.50	-1	5,632	-0.02%
2018/08/16	10	405.50	12	405.88	409.50	-2	5,620	-0.04%
2018/08/15	3	403.67	3	404.00	399.50	0	5,601	0.00%
2018/08/14	2.1	410.28	0	0.00	419.00	2.1	5,582	0.04%
2018/08/13	1	410.50	0	0.00	404.50	1	5,472	0.02%
2018/08/10	1.1	442.62	8	446.94	449.00	-7	5,458	-0.13%
2018/08/09	6	446.92	2	447.25	438.00	4	5,486	0.07%
2018/08/08	4.1	493.19	0	0.00	464.50	4.1	5,522	0.07%
2018/08/07	0	0.00	2.1	495.98	505.00	-2.1	5,553	-0.04%
2018/08/03	5	468.16	2	468.75	475.00	3	5,806	0.05%
2018/08/02	2	470.63	6	480.67	479.00	-4	5,715	-0.07%
2018/08/01	1	520.00	1	504.00	504.00	0	5,685	0.00%
2018/07/31	0	521.00	1	517.00	517.00	-1	5,673	-0.02%
2018/07/30	5	527.56	0	0.00	523.00	5	5,675	0.09%
2018/07/27	1	539.00	2	540.00	541.00	-1	5,696	-0.02%
2018/07/26	1	538.00	2.1	539.90	536.00	-1.1	5,742	-0.02%
2018/07/25	1	526.00	2	524.00	530.00	-1	5,681	-0.02%
2018/07/24	1	508.00	1	504.00	513.00	0	5,654	0.00%
2018/07/23	1	506.00	16	502.69	498.00	-15	5,649	-0.27%
2018/07/20	2	545.00	8	541.38	511.00	-6	5,609	-0.11%
2018/07/19	16	526.25	1.1	531.90	534.00	15	5,531	0.27%
2018/07/18	0	0.00	18	506.17	504.00	-18	5,504	-0.33%
2018/07/17	2	510.00	3	506.67	500.00	-1	5,495	-0.02%
2018/07/16	17	520.12	16	521.06	520.00	1	5,490	0.02%
2018/07/13	2	522.50	2	516.00	512.00	0	5,569	0.00%
2018/07/12	2	520.49	1	518.00	510.00	1	5,587	0.02%
2018/07/11	0	0.00	2	513.00	514.00	-2	5,616	-0.04%
2018/07/10	2	519.50	2	520.00	521.00	0	5,676	0.00%
2018/07/09	5	510.60	1	502.00	513.00	4	5,778	0.07%
2018/07/06	1	489.50	5	472.10	493.50	-4	5,705	-0.07%
2018/07/05	0	0.00	4	460.50	449.00	-4	5,618	-0.07%
2018/07/04	10	456.55	6	463.33	455.00	4	5,605	0.07%
2018/07/03	5	485.50	3	485.00	485.50	2	5,552	0.04%
2018/07/02	7	489.71	2	499.00	482.00	5	5,554	0.09%
2018/06/29	4	501.75	2	506.00	507.00	2	5,526	0.04%
2018/06/27	6	500.50	1.1	520.52	528.00	5	5,472	0.09%
2018/06/26	7	501.57	2	503.00	501.00	5	5,420	0.09%
2018/06/22	2.1	496.23	1	489.00	492.00	1.1	5,387	0.02%
2018/06/20	6	494.50	3	492.00	491.50	3	5,376	0.06%
2018/06/19	1.1	505.14	0	0.00	505.00	1.1	5,417	0.02%
2018/06/15	4	519.75	2	525.00	519.00	2	5,434	0.04%
2018/06/14	5.1	528.01	2	525.50	529.00	3.1	5,431	0.06%
2018/06/13	40	527.53	32	517.78	516.00	8	5,460	0.15%
2018/06/12	8.1	550.50	3	556.67	546.00	5.1	5,540	0.09%
2018/06/11	3	548.00	0	0.00	551.00	3	5,489	0.05%
2018/06/08	1	541.00	1	542.00	542.00	0	5,448	0.00%
2018/06/07	1.1	574.00	0	0.00	554.00	1.1	5,420	0.02%
2018/06/06	21	568.48	0	0.00	567.00	21	5,440	0.39%
2018/06/05	0	0.00	10	538.00	560.00	-10	5,434	-0.18%
2018/06/04	2	568.50	4	568.75	564.00	-2	5,369	-0.04%
2018/06/01	6	579.67	6	578.00	571.00	0	5,380	0.00%
2018/05/31	7	617.86	5	609.60	593.00	2	5,309	0.04%
2018/05/30	4	597.75	3	598.33	621.00	1	5,183	0.02%
2018/05/29	3	587.67	1	584.00	584.00	2	5,073	0.04%
2018/05/28	0	0.00	1	580.00	575.00	-1	5,012	-0.02%
2018/05/25	1	548.00	4	560.25	568.00	-3	4,972	-0.06%
2018/05/24	1	540.00	1	541.00	544.00	0	4,904	0.00%
2018/05/23	12	539.83	3	539.00	538.00	9	4,852	0.19%
2018/05/22	5	545.20	5	553.60	542.00	0	4,766	0.00%
2018/05/21	0	0.00	2	560.50	561.00	-2	4,740	-0.04%
2018/05/18	1	564.00	0	0.00	561.00	1	4,711	0.02%
2018/05/17	2	580.50	5	574.20	560.00	-3	4,688	-0.06%
2018/05/16	6	615.33	3	615.00	580.00	3	4,606	0.07%
2018/05/15	8	586.87	6	583.50	580.00	2	4,474	0.04%
2018/05/14	6	559.17	3	562.00	583.00	3	4,405	0.07%
2018/05/11	3	523.00	3	530.33	530.00	0	4,252	0.00%
2018/05/10	2	502.00	4	498.63	500.00	-2	4,107	-0.05%
2018/05/09	2	512.50	4	506.88	500.00	-2	4,106	-0.05%
2018/05/08	7	505.29	7	499.71	497.00	0	4,061	0.00%
2018/05/07	2	483.25	1	480.00	490.50	1	4,035	0.02%
2018/05/04	0	0.00	18	493.67	474.00	-18	4,039	-0.45%
2018/05/03	18	504.47	14	505.29	491.00	4	4,058	0.10%
2018/05/02	10	492.30	1	492.50	492.50	9	4,034	0.22%
2018/04/30	7	482.64	1	478.50	483.00	6	4,050	0.15%
2018/04/27	0	0.00	15	487.70	488.00	-15	4,112	-0.36%
2018/04/26	15	477.70	2	490.00	477.50	13	4,229	0.31%
2018/04/25	2	475.50	6	479.00	475.50	-4	4,248	-0.09%
2018/04/24	4	482.50	5	492.20	475.00	-1	4,281	-0.02%
2018/04/23	5	508.00	4	516.75	508.00	1	4,248	0.02%
2018/04/20	5	512.20	8	521.88	508.00	-3	4,268	-0.07%
2018/04/19	21	535.33	11	537.64	523.00	10	4,248	0.24%
2018/04/18	3	511.00	1	509.00	520.00	2	4,163	0.05%
2018/04/17	9	510.44	5	512.80	505.00	4	4,186	0.10%
2018/04/16	1	517.00	2	497.00	519.00	-1	4,225	-0.02%
2018/04/13	6	497.83	9	496.56	493.00	-3	4,196	-0.07%
2018/04/12	0	0.00	5	473.10	475.00	-5	4,055	-0.12%
2018/04/11	7	465.21	5	468.30	465.00	2	4,120	0.05%
2018/04/10	9	471.28	8	468.94	458.50	1	4,164	0.02%
2018/04/09	1	468.50	2	467.50	472.00	-1	4,251	-0.02%
2018/04/03	1	455.00	1	464.00	464.00	0	4,209	0.00%
2018/03/31	1	467.00	0	0.00	455.00	1	4,237	0.02%
2018/03/29	1	473.00	6	465.17	463.50	-5	4,333	-0.12%
2018/03/28	8	466.69	1	464.00	464.00	7	4,310	0.16%
2018/03/27	4	468.13	8	466.56	472.00	-4	4,289	-0.09%
2018/03/26	2	449.00	1	450.50	452.00	1	4,301	0.02%
2018/03/23	2	448.75	0	0.00	443.50	2	4,316	0.05%
2018/03/22	9	470.67	13	474.50	469.00	-4	4,303	-0.09%
2018/03/21	12	463.54	18.1	461.82	459.50	-6.1	4,226	-0.14%
2018/03/20	6	448.33	3	457.67	458.00	3	4,227	0.07%
2018/03/19	2	471.50	3	467.67	449.50	-1	4,232	-0.02%
2018/03/16	13	454.46	23.1	451.14	460.00	-10.1	4,192	-0.24%
2018/03/15	1	444.00	5	442.10	443.00	-4	4,104	-0.10%
2018/03/14	3	440.33	3	438.17	441.50	0	4,184	0.00%
2018/03/13	17	443.50	3	445.50	443.00	14	4,320	0.32%
2018/03/12	5	439.40	5.1	443.16	440.00	-0.1	4,373	0.00%
2018/03/09	3	431.83	3.1	430.47	426.50	-0.1	4,372	0.00%
2018/03/08	0	0.00	1.1	426.43	425.50	-1.1	4,415	-0.02%
2018/03/07	7	427.29	4	426.50	422.50	3	4,473	0.07%
2018/03/06	1	415.50	2	412.00	417.00	-1	4,507	-0.02%
2018/03/05	2.1	404.74	0	0.00	402.00	2.1	4,602	0.04%
2018/03/02	2.1	412.73	0	0.00	409.00	2.1	4,618	0.04%
2018/03/01	3.1	422.19	3	423.83	421.50	0.1	4,643	0.00%
2018/02/27	1	425.50	6	423.50	426.00	-5	4,686	-0.11%
2018/02/26	6	420.83	4	424.38	419.00	2	4,705	0.04%
2018/02/23	6	423.83	2	422.75	420.00	4	4,754	0.08%
2018/02/22	1	425.00	3	421.67	424.00	-2	4,884	-0.04%
2018/02/21	5	426.80	12	427.50	421.00	-7	5,035	-0.14%
2018/02/12	9	405.61	4	407.88	405.50	5	5,021	0.10%
2018/02/09	6	398.75	6	401.08	402.00	0	5,047	0.00%
2018/02/08	1	421.50	3	421.00	415.00	-2	5,024	-0.04%
2018/02/07	1	419.50	1	432.50	433.00	0	5,016	0.00%
2018/02/06	2	397.75	1	415.00	394.00	1	5,086	0.02%
2018/02/05	1.1	428.57	0	0.00	437.00	1.1	5,229	0.02%
2018/02/02	9	445.00	4	445.25	445.00	5	5,378	0.09%
2018/02/01	3	451.67	4	448.88	451.00	-1	5,463	-0.02%
2018/01/31	7.1	435.09	7	438.07	446.00	0.1	5,546	0.00%
2018/01/30	3	440.00	4	446.88	440.50	-1	5,568	-0.02%
2018/01/29	1	438.50	3	444.83	438.50	-2	5,573	-0.04%
2018/01/26	0.1	441.00	0	0.00	438.00	0.1	5,604	0.00%
2018/01/25	0.1	452.00	0	0.00	452.50	0.1	5,576	0.00%
2018/01/24	6	470.75	1	468.00	468.50	5	5,552	0.09%
2018/01/23	5	469.00	13	472.12	467.50	-8	5,557	-0.14%
2018/01/22	8	459.00	5	470.70	479.00	3	5,541	0.05%
2018/01/19	1	441.00	2	439.50	442.00	-1	5,490	-0.02%
2018/01/18	4	444.38	6	441.08	439.00	-2	5,512	-0.04%
2018/01/17	4	428.50	5	428.20	427.50	-1	5,514	-0.02%
2018/01/16	3	439.00	2	438.25	433.00	1	5,546	0.02%
2018/01/15	1	430.50	3	430.67	432.00	-2	5,556	-0.04%
2018/01/12	1	434.50	0	0.00	433.00	1	5,644	0.02%
2018/01/10	1	437.50	1	429.50	417.00	0	5,738	0.00%
2018/01/09	3	444.00	4	443.50	445.50	-1	5,716	-0.02%
2018/01/08	3	434.17	10	434.95	435.00	-7	5,727	-0.12%
2018/01/05	14	436.00	21	440.83	433.50	-7	5,733	-0.12%
2018/01/04	17	429.00	2	432.74	430.00	15	5,747	0.26%
2018/01/03	3	422.50	6.1	424.02	429.00	-3.1	5,736	-0.05%
2018/01/02	6	399.17	2	398.25	399.00	4	5,672	0.07%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－24天前

...詳全文

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

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

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

環球晶

券商分點績效/獲利分析

第一金-自由券商分點個股進出
第一金-自由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

第一金-自由 券商分點個股進出 第一金-自由 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

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析