環球晶 (6488)-統一-南京券商分點個股進出

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
504
漲跌
▼8
漲幅
-1.56%
成交量
2,170張
產業
上櫃半導體類股
1300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－統一-南京券商分點個股進出

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

統一-南京券商分點個股進出
統一-南京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
2024/05/09	0.2	506.06	0.1	505.60	504.00	0.1	2,383	0.00%
2024/05/08	0	512.05	0	0.00	512.00	0	2,359	0.00%
2024/05/07	0	527.00	0	0.00	527.00	0	2,318	0.00%
2024/05/06	0	527.00	0.1	530.00	529.00	-0.1	2,289	0.00%
2024/04/29	0	517.97	0	0.00	518.00	0	2,193	0.00%
2024/04/26	0.1	513.04	0	0.00	511.00	0.1	2,197	0.00%
2024/04/25	0	508.10	0	0.00	507.00	0	2,201	0.00%
2024/04/24	1.2	524.13	0.2	518.13	525.00	0.9	2,208	0.04%
2024/04/22	0.6	507.50	1	506.00	503.00	-0.4	2,215	-0.02%
2024/04/19	0.2	529.74	0	0.00	520.00	0.2	2,190	0.01%
2024/04/18	0	548.00	0	0.00	547.00	0	2,135	0.00%
2024/04/16	0	538.00	0	537.00	535.00	0	2,109	0.00%
2024/04/15	0	548.43	0	0.00	545.00	0	2,076	0.00%
2024/04/12	2.1	550.00	0	0.00	545.00	2.1	2,053	0.10%
2024/04/11	0.1	549.08	0	0.00	545.00	0.1	2,023	0.00%
2024/04/10	2	554.50	0	0.00	553.00	2	2,012	0.10%
2024/04/09	0	551.00	0	0.00	551.00	0	2,031	0.00%
2024/04/08	0.1	549.97	0	0.00	551.00	0.1	2,025	0.01%
2024/04/03	0	561.00	0	0.00	555.00	0	2,018	0.00%
2024/04/02	0.1	562.00	0	0.00	558.00	0.1	2,034	0.00%
2024/04/01	0.5	565.22	0	0.00	563.00	0.5	2,051	0.02%
2024/03/29	0	552.50	0	0.00	580.00	0	2,023	0.00%
2024/03/27	0.1	548.50	0	0.00	548.00	0.1	1,912	0.01%
2024/03/26	1.1	576.05	0	569.00	565.00	1.1	1,809	0.06%
2024/03/25	1.2	582.30	0	0.00	582.00	1.2	1,778	0.06%
2024/03/22	0.1	595.00	0	0.00	592.00	0.1	1,772	0.01%
2024/03/20	0.1	592.00	0	0.00	594.00	0.1	1,768	0.00%
2024/03/18	0.2	575.57	0	0.00	576.00	0.2	1,727	0.01%
2024/03/15	0.7	579.25	0	0.00	576.00	0.7	1,790	0.04%
2024/03/14	0.9	592.98	3	593.00	592.00	-2.1	1,753	-0.12%
2024/03/13	2.1	614.99	0	0.00	609.00	2.1	1,739	0.12%
2024/03/12	0.1	610.00	0.1	612.00	612.00	0	1,717	0.00%
2024/03/11	0	602.00	1	612.00	608.00	-1	1,713	-0.06%
2024/03/08	1.4	602.56	2.2	623.97	606.00	-0.9	1,720	-0.05%
2024/03/07	2.2	587.58	3.1	594.77	596.00	-1	1,631	-0.06%
2024/03/06	0.1	576.00	0	0.00	576.00	0.1	1,599	0.01%
2024/03/01	0	558.00	0.1	559.00	560.00	-0.1	1,729	-0.01%
2024/02/29	0.2	561.50	0	0.00	558.00	0.2	1,719	0.01%
2024/02/27	0.2	559.47	0	0.00	555.00	0.2	1,691	0.01%
2024/02/26	1	577.00	0	578.00	575.00	1	1,691	0.06%
2024/02/21	0.1	565.29	1	565.00	562.00	-0.9	1,683	-0.05%
2024/02/20	0	0.00	14	560.07	560.00	-14	1,680	-0.83%
2024/02/16	1.2	559.33	0	0.00	562.00	1.2	1,715	0.07%
2024/02/15	1.8	556.68	0	0.00	555.00	1.8	1,696	0.10%
2024/02/05	0.4	578.71	0	0.00	579.00	0.4	1,651	0.02%
2024/02/01	0.3	576.33	0	0.00	577.00	0.3	1,665	0.02%
2024/01/26	0.1	585.00	0	0.00	584.00	0.1	1,792	0.00%
2024/01/25	0	0.00	0	590.00	594.00	0	1,813	0.00%
2024/01/23	0	591.00	0	0.00	597.00	0	1,844	0.00%
2024/01/22	0	0.00	0.1	592.00	589.00	-0.1	1,831	-0.01%
2024/01/18	0	576.00	0	0.00	580.00	0	1,820	0.00%
2024/01/17	0	575.00	0	0.00	577.00	0	1,797	0.00%
2024/01/16	1	591.00	0	0.00	591.00	1	1,767	0.06%
2024/01/12	0	0.00	1	599.00	598.00	-1	1,745	-0.06%
2024/01/11	0	0.00	3	595.00	601.00	-3	1,737	-0.17%
2024/01/10	3	588.00	0	589.00	588.00	3	1,727	0.17%
2024/01/03	0.1	566.09	0.1	573.33	573.00	0	1,725	0.00%
2024/01/02	0.1	581.17	0.1	580.00	580.00	0	1,688	0.00%
2023/12/28	1.3	588.02	0	0.00	588.00	1.3	1,668	0.08%
2023/12/27	1	605.93	5.1	612.75	598.00	-4.1	1,629	-0.25%
2023/12/26	0.1	612.00	0	0.00	615.00	0.1	1,595	0.00%
2023/12/22	0.1	608.00	1	610.00	612.00	-0.9	1,587	-0.06%
2023/12/21	0	0.00	2	605.50	614.00	-2	1,576	-0.13%
2023/12/19	0	615.00	0	0.00	615.00	0	1,553	0.00%
2023/12/18	10	628.29	0	0.00	626.00	10	1,534	0.65%
2023/12/15	0	0.00	15.3	624.83	628.00	-15.3	1,520	-1.01%
2023/12/13	0	610.00	0	0.00	610.00	0	1,447	0.00%
2023/12/12	4	595.12	5	619.60	622.00	-1	1,439	-0.07%
2023/12/11	3	583.00	4.1	586.02	589.00	-1.1	1,389	-0.08%
2023/12/07	1.1	582.59	0	0.00	575.00	1.1	1,380	0.08%
2023/12/06	2	588.50	20	594.00	587.00	-18	1,365	-1.32%
2023/12/05	16	593.75	1	593.00	594.00	15	1,361	1.10%
2023/12/04	0	585.00	0	0.00	589.00	0	1,333	0.00%
2023/11/30	31	589.48	10	591.00	584.00	21	1,291	1.63%
2023/11/29	0	0.00	23	586.52	584.00	-23	1,259	-1.83%
2023/11/28	23.1	576.61	6.1	562.99	580.00	17	1,217	1.40%
2023/11/27	0	0.00	2	537.00	537.00	-2	1,148	-0.18%
2023/11/21	0.2	530.00	0.1	531.13	532.00	0.1	1,120	0.01%
2023/11/20	0	0.00	0	529.00	526.00	0	1,126	0.00%
2023/11/16	0	0.00	0.2	531.00	536.00	-0.2	1,127	-0.01%
2023/11/15	0	0.00	3.1	530.66	532.00	-3.1	1,113	-0.28%
2023/11/14	0	0.00	0	522.00	522.00	0	1,082	0.00%
2023/11/13	2	524.00	2	521.00	522.00	0	1,087	0.00%
2023/11/10	2	514.00	1.1	514.02	515.00	1	1,084	0.09%
2023/11/09	1.1	508.86	0	0.00	514.00	1.1	1,090	0.10%
2023/11/08	0.4	515.43	2	515.50	512.00	-1.6	1,091	-0.15%
2023/11/07	2	518.00	1	522.00	521.00	1	1,048	0.10%
2023/11/06	0.1	516.00	0	518.04	520.00	0.1	1,042	0.01%
2023/11/03	0	0.00	0.2	508.03	510.00	-0.2	1,007	-0.02%
2023/11/02	0.1	500.00	0	0.00	506.00	0.1	1,005	0.00%
2023/11/01	0	0.00	3.1	493.10	499.50	-3.1	989	-0.31%
2023/10/31	2.2	476.93	1	478.46	474.50	1.1	959	0.12%
2023/10/30	0	0.00	1	481.00	481.50	-1	998	-0.10%
2023/10/23	1	476.50	0	0.00	472.00	1	1,044	0.10%
2023/10/18	0	0.00	1	483.00	477.00	-1	1,097	-0.09%
2023/10/17	0	480.50	0	484.00	478.00	0	1,099	0.00%
2023/10/16	0	0.00	2	475.00	478.00	-2	1,122	-0.18%
2023/10/13	1	480.99	0	0.00	481.00	1	1,171	0.09%
2023/10/11	1	472.00	4	471.00	471.50	-3	1,224	-0.24%
2023/10/06	3	460.67	0	0.00	459.50	3	1,239	0.24%
2023/10/04	1	453.50	0	0.00	453.50	1	1,285	0.08%
2023/09/28	0	457.00	0	0.00	453.50	0	1,294	0.00%
2023/09/25	1	475.00	0	0.00	474.00	1	1,288	0.08%
2023/09/19	0	0.00	0	483.00	480.50	0	1,285	0.00%
2023/09/18	0	0.00	5	483.50	483.00	-5	1,295	-0.39%
2023/09/15	1.1	483.94	0	484.00	483.00	1.1	1,319	0.08%
2023/09/13	0	460.67	0	0.00	461.00	0	1,287	0.00%
2023/09/06	0	0.00	0.1	473.50	473.00	-0.1	1,307	-0.01%
2023/09/05	0.2	476.00	0	0.00	475.50	0.2	1,307	0.02%
2023/08/25	3	455.50	0	0.00	454.50	3	1,325	0.23%
2023/08/24	0	0.00	2	459.50	461.00	-2	1,337	-0.15%
2023/08/22	0	449.50	0	0.00	447.50	0	1,385	0.00%
2023/08/21	0	451.00	0	0.00	447.00	0	1,398	0.00%
2023/08/15	0	462.83	0	0.00	458.00	0	1,403	0.00%
2023/08/14	0	465.00	0	464.00	463.50	0	1,414	0.00%
2023/08/11	0.1	473.18	0	0.00	472.50	0.1	1,414	0.01%
2023/08/10	0.1	475.42	0	0.00	472.00	0.1	1,428	0.00%
2023/08/09	4	479.52	0	0.00	479.00	4	1,421	0.28%
2023/08/08	0.1	485.80	0	485.50	481.00	0	1,423	0.00%
2023/08/07	0	497.50	0	0.00	495.00	0	1,406	0.00%
2023/08/02	0	502.33	0	0.00	499.00	0	1,403	0.00%
2023/08/01	0	0.00	0.3	512.00	512.00	-0.3	1,369	-0.02%
2023/07/31	0	0.00	0	520.00	514.00	0	1,359	0.00%
2023/07/27	0	514.00	0	0.00	512.00	0	1,391	0.00%
2023/07/26	0	512.00	0	0.00	506.00	0	1,391	0.00%
2023/07/25	0	0.00	0	528.00	523.00	0	1,383	0.00%
2023/07/24	0	508.00	0.1	509.00	508.00	-0.1	1,366	-0.01%
2023/07/21	0	0.00	0.1	513.00	511.00	-0.1	1,369	-0.01%
2023/07/20	0	0.00	0.1	520.00	520.00	-0.1	1,369	-0.01%
2023/07/19	0	0.00	3.1	525.08	517.00	-3.1	1,359	-0.22%
2023/07/18	0.3	530.67	2	533.92	542.00	-1.7	1,334	-0.13%
2023/07/17	0	0.00	10	530.01	530.00	-10	1,298	-0.77%
2023/07/14	0	0.00	2.2	529.62	532.00	-2.2	1,315	-0.17%
2023/07/13	0	0.00	0	520.00	514.00	0	1,286	0.00%
2023/07/12	0	0.00	0.1	516.96	515.00	-0.1	1,264	-0.01%
2023/07/10	0.2	497.00	0	0.00	490.00	0.2	1,249	0.02%
2023/06/21	0	494.50	0	0.00	493.50	0	1,335	0.00%
2023/06/20	0	508.00	0	0.00	507.00	0	1,331	0.00%
2023/06/16	0.1	513.00	0	0.00	513.00	0.1	1,372	0.00%
2023/06/15	0	0.00	1	514.01	516.00	-1	1,368	-0.07%
2023/06/13	1	518.00	0	0.00	518.00	1	1,462	0.07%
2023/06/07	0	0.00	2	512.50	514.00	-2	1,504	-0.13%
2023/06/05	1	510.00	0.1	513.00	513.00	0.9	1,515	0.06%
2023/06/01	0	0.00	0.1	504.00	504.00	-0.1	1,540	-0.01%
2023/05/31	1	504.00	0	0.00	504.00	1	1,563	0.06%
2023/05/30	0	0.00	0	508.67	509.00	0	1,566	0.00%
2023/05/29	0	0.00	0	509.00	507.00	0	1,584	0.00%
2023/05/24	0	0.00	0.1	488.00	492.00	-0.1	1,566	-0.01%
2023/05/23	0	0.00	0	489.00	491.00	0	1,569	0.00%
2023/05/22	0.3	482.55	0	0.00	482.00	0.3	1,564	0.02%
2023/05/19	1	485.00	0	0.00	484.50	1	1,568	0.06%
2023/05/18	0	0.00	0.2	485.50	484.50	-0.2	1,564	-0.01%
2023/05/17	0.1	476.50	0	479.00	476.50	0.1	1,561	0.00%
2023/05/15	0	465.50	0	466.00	465.00	0	1,582	0.00%
2023/05/11	0	468.00	0.1	467.50	466.50	-0.1	1,594	-0.01%
2023/05/10	0	471.50	0	0.00	471.00	0	1,612	0.00%
2023/05/03	0.2	475.62	0	0.00	472.50	0.2	1,713	0.01%
2023/04/28	0.1	483.00	0	0.00	481.00	0.1	1,778	0.01%
2023/04/24	2	475.25	5	477.00	477.00	-3	1,855	-0.16%
2023/04/21	0	0.00	2	478.50	477.00	-2	1,880	-0.11%
2023/04/20	1	482.50	5	483.00	482.00	-4	1,892	-0.21%
2023/04/19	0.1	484.43	0	0.00	481.00	0.1	1,930	0.00%
2023/04/18	0.1	505.00	0.1	499.50	497.50	0	1,898	0.00%
2023/04/17	1.1	507.10	0	0.00	507.00	1.1	1,900	0.06%
2023/04/12	4	519.00	0	0.00	518.00	4	1,901	0.21%
2023/04/10	0.1	519.00	0	0.00	519.00	0.1	1,914	0.00%
2023/03/31	2	521.00	0	0.00	518.00	2	1,918	0.10%
2023/03/29	0	511.00	0	0.00	511.00	0	1,915	0.00%
2023/03/28	0	0.00	0.1	519.00	517.00	-0.1	1,917	-0.01%
2023/03/27	0	0.00	0	528.00	528.00	0	1,907	0.00%
2023/03/24	0	0.00	0.1	527.00	525.00	-0.1	1,921	-0.01%
2023/03/22	0	0.00	1	520.01	523.00	-1	1,904	-0.05%
2023/03/17	3	501.83	2	500.50	502.00	1	1,896	0.05%
2023/03/16	0	0.00	2.1	502.86	505.00	-2.1	1,864	-0.11%
2023/03/15	1	492.00	1	491.50	487.50	0	1,844	0.00%
2023/03/14	2	490.75	3	491.83	488.50	-1	1,835	-0.05%
2023/03/13	3.2	497.62	1	495.00	497.00	2.2	1,835	0.12%
2023/03/10	0.1	507.11	0	0.00	504.00	0.1	1,829	0.00%
2023/03/08	0.3	513.00	0	0.00	517.00	0.3	1,879	0.02%
2023/03/07	1	519.00	0	0.00	515.00	1	1,900	0.05%
2023/03/06	0.2	510.82	5	510.00	510.00	-4.8	1,897	-0.25%
2023/03/03	0	508.00	0.2	506.00	504.00	-0.1	1,917	-0.01%
2023/03/02	0	511.00	0	0.00	508.00	0	1,953	0.00%
2023/03/01	0.1	512.00	0	0.00	512.00	0.1	1,982	0.00%
2023/02/24	0.1	519.00	0	0.00	512.00	0.1	1,982	0.01%
2023/02/23	1	517.00	1	511.00	525.00	0	1,983	0.00%
2023/02/22	0.1	510.00	0	0.00	511.00	0.1	2,040	0.00%
2023/02/17	1.1	517.99	1	513.00	517.00	0.1	2,283	0.00%
2023/02/16	1.1	517.36	0	0.00	519.00	1.1	2,347	0.05%
2023/02/15	0	514.00	0	0.00	513.00	0	2,482	0.00%
2023/02/09	0	0.00	0	543.00	543.00	0	2,682	0.00%
2023/02/08	1	540.00	0	0.00	540.00	1	2,716	0.04%
2023/02/07	0	0.00	23	526.57	526.00	-23	2,755	-0.83%
2023/02/06	2	530.00	2	522.51	524.00	0	2,853	0.00%
2023/02/02	1	543.00	1.2	543.70	547.00	-0.2	2,880	-0.01%
2023/02/01	1	523.00	1	525.00	527.00	0	2,873	0.00%
2023/01/31	0	0.00	6	523.83	523.00	-6	2,892	-0.21%
2023/01/30	0	0.00	2.1	525.46	530.00	-2.1	2,883	-0.07%
2023/01/16	0	0.00	2	493.00	493.50	-2	2,834	-0.07%
2023/01/13	2	485.75	1	486.50	486.00	1	2,810	0.04%
2023/01/12	0	475.00	0	0.00	481.00	0	2,796	0.00%
2023/01/11	1	477.00	0	0.00	477.00	1	2,791	0.04%
2023/01/09	13	462.62	0.4	461.63	468.00	12.6	2,799	0.45%
2023/01/06	0.1	443.00	0	0.00	445.00	0.1	2,772	0.00%
2023/01/04	0.1	442.50	0	0.00	443.00	0.1	2,809	0.00%
2022/12/29	0.1	424.00	0	0.00	430.50	0.1	2,868	0.00%
2022/12/28	0.2	433.83	0	0.00	428.00	0.2	2,899	0.01%
2022/12/23	1	437.50	18	434.97	435.50	-17	2,979	-0.57%
2022/12/19	0	0.00	18	457.31	455.50	-18	3,079	-0.58%
2022/12/16	5	455.90	3	458.83	455.50	2	3,084	0.06%
2022/12/14	0	0.00	1	465.50	470.50	-1	3,097	-0.03%
2022/12/13	2	461.00	2	454.50	454.50	0	3,089	0.00%
2022/12/12	1	452.50	1	456.50	460.50	0	3,086	0.00%
2022/12/08	0	0.00	0	465.00	464.00	0	3,111	0.00%
2022/12/07	5	468.80	1	469.50	462.00	4	3,132	0.13%
2022/12/05	1	487.00	0	0.00	485.50	1	3,110	0.03%
2022/12/01	0	489.50	0	0.00	486.00	0	3,123	0.00%
2022/11/29	0	0.00	1	466.00	465.00	-1	3,087	-0.03%
2022/11/28	1	470.00	0	0.00	472.00	1	3,071	0.03%
2022/11/24	1	484.50	2	481.50	484.50	-1	3,066	-0.03%
2022/11/23	0	0.00	0	468.50	466.00	0	3,034	0.00%
2022/11/18	4	476.00	0	0.00	476.00	4	3,014	0.13%
2022/11/17	0	0.00	1	485.98	486.00	-1	2,952	-0.03%
2022/11/16	2	495.00	1	504.00	495.00	1	2,918	0.03%
2022/11/15	3	485.00	2	477.19	499.00	1	2,841	0.03%
2022/11/14	2	456.50	2	463.75	463.50	0	2,743	0.00%
2022/11/11	26	459.79	6	455.08	460.00	20	2,687	0.74%
2022/11/10	0	0.00	2.7	413.80	424.00	-2.7	2,573	-0.11%
2022/11/09	19	401.61	0	0.00	402.00	19	2,506	0.76%
2022/11/08	1	392.50	1.1	394.50	391.00	-0.1	2,482	-0.01%
2022/11/07	1	381.00	0	0.00	382.50	1	2,425	0.04%
2022/11/03	5	367.80	3	372.50	372.00	2	2,390	0.08%
2022/11/02	8	364.50	0	0.00	362.50	8	2,358	0.34%
2022/11/01	0	0.00	1	358.00	359.50	-1	2,257	-0.04%
2022/10/31	0	0.00	3	355.17	358.50	-3	2,272	-0.13%
2022/10/27	5.2	353.11	2	354.50	354.00	3.2	2,250	0.14%
2022/10/25	0	335.50	3	345.33	335.50	-3	2,242	-0.13%
2022/10/24	2	340.50	2	355.50	340.50	0	2,264	0.00%
2022/10/21	0	0.00	3	340.50	339.00	-3	2,266	-0.13%
2022/10/20	0.1	338.50	3.3	337.73	341.00	-3.2	2,280	-0.14%
2022/10/18	4	348.88	3	349.83	350.00	1	2,305	0.04%
2022/10/17	5	338.90	2	342.00	351.50	3	2,354	0.13%
2022/10/14	4.5	348.14	0	354.50	353.00	4.5	2,372	0.19%
2022/10/12	0	0.00	0.5	348.50	344.00	-0.5	2,419	-0.02%
2022/10/11	5.2	351.63	3.5	343.29	340.50	1.7	2,422	0.07%
2022/10/07	0	378.50	0	0.00	374.00	0	2,419	0.00%
2022/10/05	5.2	380.75	0	0.00	384.50	5.2	2,444	0.21%
2022/10/04	0.3	373.35	1.2	372.70	376.50	-0.8	2,452	-0.03%
2022/10/03	1	356.07	0	0.00	359.00	1	2,449	0.04%
2022/09/30	0	360.67	0	0.00	366.50	0	2,450	0.00%
2022/09/29	1	358.04	0	0.00	359.50	1	2,451	0.04%
2022/09/28	0.1	366.50	1	362.00	362.00	-0.9	2,461	-0.04%
2022/09/27	0.3	377.58	0	0.00	378.00	0.3	2,458	0.01%
2022/09/26	2.4	393.12	51	385.22	382.00	-48.6	2,447	-1.99%
2022/09/23	0	411.67	0	0.00	408.00	0	2,455	0.00%
2022/09/22	1.1	416.53	1	419.05	416.50	0.1	2,497	0.00%
2022/09/21	0	425.50	0	0.00	422.50	0	2,562	0.00%
2022/09/16	1	432.01	0	0.00	432.00	1	2,637	0.04%
2022/09/15	0	0.00	1	450.00	450.00	-1	2,637	-0.04%
2022/09/13	5	462.00	3	465.00	464.00	2	2,660	0.08%
2022/09/12	0	0.00	0.3	470.00	468.50	-0.3	2,681	-0.01%
2022/09/08	1.1	452.91	0	0.00	458.00	1.1	2,706	0.04%
2022/09/07	0.3	441.25	0	0.00	440.00	0.3	2,715	0.01%
2022/09/05	0.1	454.50	0	0.00	453.00	0.1	2,704	0.00%
2022/09/01	0.1	468.50	97	469.39	471.50	-97	2,727	-3.55%
2022/08/31	0	0.00	0.3	480.02	486.00	-0.3	2,755	-0.01%
2022/08/30	0.4	479.71	0	0.00	482.00	0.4	2,744	0.01%
2022/08/29	0.1	469.30	36	469.33	471.00	-35.9	2,740	-1.31%
2022/08/25	0	0.00	0.1	501.00	501.00	-0.1	2,747	0.00%
2022/08/24	0	0.00	0.4	496.24	489.00	-0.4	2,761	-0.01%
2022/08/23	0.1	491.00	2	491.00	490.50	-1.9	2,831	-0.07%
2022/08/18	0	0.00	0.1	504.00	506.00	-0.1	2,873	0.00%
2022/08/16	0	0.00	1	505.00	509.00	-1	2,871	-0.03%
2022/08/15	0	490.00	0.1	491.00	495.00	-0.1	2,840	0.00%
2022/08/12	1	482.50	1	483.50	484.50	0	2,828	0.00%
2022/08/11	1.3	481.50	1.3	479.30	481.50	0	2,846	0.00%
2022/08/10	0	465.50	0	0.00	464.00	0	2,850	0.00%
2022/08/09	0	0.00	0.2	478.50	475.00	-0.2	2,861	-0.01%
2022/08/08	0.1	471.50	0	0.00	474.00	0.1	2,896	0.00%
2022/08/05	2.7	466.83	2.4	468.91	475.50	0.4	2,966	0.01%
2022/08/04	0	446.00	0.2	449.00	448.00	-0.2	2,946	-0.01%
2022/08/02	0.1	449.50	0	0.00	455.00	0.1	2,956	0.00%
2022/08/01	1	458.50	1	458.00	462.50	0	2,954	0.00%
2022/07/28	0.1	458.00	11	462.41	459.00	-10.9	2,996	-0.36%
2022/07/27	0.5	455.00	0.7	450.78	459.50	-0.2	3,024	-0.01%
2022/07/26	0.1	446.00	0.5	445.00	446.00	-0.4	3,003	-0.01%
2022/07/25	1.6	461.23	0	0.00	461.00	1.6	2,993	0.05%
2022/07/22	3.1	475.98	3.1	473.13	478.00	0	2,992	0.00%
2022/07/21	38.1	455.89	2	455.00	465.00	36.1	3,011	1.20%
2022/07/20	79.5	452.49	2.2	447.88	449.50	77.3	3,009	2.57%
2022/07/19	3.1	427.79	3	430.00	430.50	0.1	2,986	0.00%
2022/07/15	1	424.52	0.2	432.50	435.50	0.9	2,952	0.03%
2022/07/14	2	420.00	1	419.50	422.00	1	2,945	0.03%
2022/07/13	1	422.86	1	410.00	408.50	0	2,908	0.00%
2022/07/12	0.2	412.50	5	408.60	403.50	-4.9	2,880	-0.17%
2022/07/11	0.1	435.94	2	433.50	435.50	-1.9	2,857	-0.07%
2022/07/08	4	431.25	1.3	437.42	433.50	2.8	2,844	0.10%
2022/07/07	2	419.50	1	423.50	423.50	1	2,822	0.04%
2022/07/06	4.1	417.10	1	407.50	407.50	3.1	2,814	0.11%
2022/07/05	0.1	421.10	3	422.67	428.00	-3	2,787	-0.11%
2022/07/04	1.2	437.42	1	434.00	430.50	0.2	2,771	0.01%
2022/07/01	1	457.31	4	441.88	436.50	-3	2,738	-0.11%
2022/06/30	0	460.26	0	0.00	453.00	0	2,687	0.00%
2022/06/29	1	468.00	0	0.00	475.50	1	2,631	0.04%
2022/06/28	0	0.00	5	509.00	493.00	-5	2,549	-0.20%
2022/06/27	24	522.88	0	0.00	519.00	24	2,498	0.96%
2022/06/24	0	0.00	1	493.00	492.00	-1	2,467	-0.04%
2022/06/23	1	500.95	2.1	495.95	497.00	-1.1	2,459	-0.04%
2022/06/22	0.1	508.00	3.1	505.98	501.00	-3	2,455	-0.12%
2022/06/21	0.1	520.05	1	510.00	521.00	-0.9	2,429	-0.04%
2022/06/20	1	502.16	0	0.00	502.00	1	2,415	0.04%
2022/06/17	1.1	540.54	1	530.00	530.00	0.1	2,381	0.00%
2022/06/16	2	580.45	3	578.67	558.00	-1	2,362	-0.04%
2022/06/15	1	575.00	0	0.00	576.00	1	2,360	0.04%
2022/06/14	0	572.00	0	0.00	584.00	0	2,421	0.00%
2022/06/13	1.1	582.28	2	591.00	577.00	-0.9	2,456	-0.04%
2022/06/10	1	613.01	15	616.33	617.00	-14	2,452	-0.57%
2022/06/09	16.1	626.07	11	618.00	625.00	5.1	2,452	0.21%
2022/06/08	10	606.00	5	612.00	606.00	5	2,400	0.21%
2022/06/07	1	613.94	20	610.50	608.00	-19	2,419	-0.78%
2022/06/06	21	617.95	15	612.67	618.00	6	2,428	0.25%
2022/06/02	22	624.73	24	625.96	626.00	-2	2,463	-0.08%
2022/06/01	9	619.44	8	618.00	622.00	1	2,500	0.04%
2022/05/31	6.1	613.58	10	617.80	624.00	-4	2,499	-0.16%
2022/05/30	16	606.50	3	602.00	604.00	13	2,425	0.54%
2022/05/27	0	0.00	1.1	555.86	557.00	-1.1	2,347	-0.04%
2022/05/26	2	544.50	0	0.00	538.00	2	2,358	0.09%
2022/05/25	0	0.00	1	540.00	547.00	-1	2,377	-0.04%
2022/05/24	1	556.00	3	547.67	540.00	-2	2,407	-0.08%
2022/05/23	0	0.00	10	577.00	567.00	-10	2,377	-0.42%
2022/05/20	10	573.00	0	0.00	574.00	10	2,382	0.42%
2022/05/19	0	0.00	10	558.00	575.00	-10	2,374	-0.42%
2022/05/18	10	579.00	23	576.30	575.00	-13	2,354	-0.55%
2022/05/17	23	572.39	0	0.00	574.00	23	2,334	0.99%
2022/05/16	19	577.26	33	573.76	561.00	-14	2,328	-0.60%
2022/05/13	30	553.70	5	559.00	556.00	25	2,284	1.09%
2022/05/11	1	530.00	5	533.00	533.00	-4	2,286	-0.17%
2022/05/10	10	532.50	5	524.00	527.00	5	2,348	0.21%
2022/05/09	0	532.00	0	0.00	528.00	0	2,396	0.00%
2022/05/06	0	0.00	10	549.00	554.00	-10	2,483	-0.40%
2022/05/05	10.1	572.04	0	0.00	569.00	10.1	2,574	0.39%
2022/04/29	3	525.67	3	527.00	520.00	0	2,569	0.00%
2022/04/28	0	0.00	1	518.00	516.00	-1	2,592	-0.04%
2022/04/27	6	503.33	7	504.00	498.00	-1	2,596	-0.04%
2022/04/26	2.1	531.34	0	0.00	531.00	2.1	2,571	0.08%
2022/04/25	1.1	544.32	1	546.00	549.00	0.1	2,611	0.00%
2022/04/22	0.1	581.78	0	0.00	579.00	0.1	2,619	0.00%
2022/04/21	0	590.00	2	586.00	592.00	-2	2,645	-0.08%
2022/04/20	2	580.17	0	0.00	580.00	2	2,695	0.08%
2022/04/15	0.1	606.92	2	605.50	602.00	-1.9	2,794	-0.07%
2022/04/14	0	619.00	0	0.00	623.00	0	2,796	0.00%
2022/04/12	1.1	619.65	0	0.00	612.00	1.1	2,839	0.04%
2022/04/11	0	640.33	0	0.00	630.00	0	2,830	0.00%
2022/04/08	1	653.09	1	656.00	654.00	0	2,850	0.00%
2022/04/07	0	659.00	2	665.00	663.00	-2	2,862	-0.07%
2022/04/01	0	672.00	0	0.00	675.00	0	2,917	0.00%
2022/03/30	0	671.00	0	0.00	672.00	0	2,961	0.00%
2022/03/29	0	666.00	0	0.00	665.00	0	3,028	0.00%
2022/03/25	1	673.00	0	0.00	671.00	1	3,013	0.03%
2022/03/24	0.1	673.00	1	684.00	685.00	-1	2,991	-0.03%
2022/03/23	2	673.02	0	0.00	673.00	2	2,997	0.07%
2022/03/18	1	674.06	1	682.00	674.00	0	3,026	0.00%
2022/03/17	2	670.67	0	677.00	679.00	2	3,000	0.07%
2022/03/16	6.1	638.64	8	635.38	634.00	-2	2,934	-0.07%
2022/03/15	2	612.01	15	610.00	606.00	-13	2,888	-0.45%
2022/03/14	0	644.00	5	650.20	642.00	-5	2,880	-0.17%
2022/03/11	0.1	635.00	1	631.00	638.00	-1	2,886	-0.03%
2022/03/10	0	650.00	0	0.00	640.00	0	2,894	0.00%
2022/03/09	0	628.00	0	0.00	629.00	0	2,881	0.00%
2022/03/08	0.1	627.67	0	0.00	615.00	0.1	2,874	0.00%
2022/03/07	2.1	633.44	15	623.47	625.00	-12.9	2,849	-0.45%
2022/03/04	0.1	683.25	0	0.00	671.00	0.1	2,799	0.00%
2022/03/03	0.1	693.75	0	0.00	690.00	0.1	2,801	0.00%
2022/03/01	1	696.00	0	0.00	700.00	1	2,839	0.04%
2022/02/25	0	690.00	3	690.67	688.00	-3	2,907	-0.10%
2022/02/24	0.1	698.20	10	684.90	686.00	-10	2,908	-0.34%
2022/02/23	0.1	708.00	2	706.00	710.00	-1.9	2,923	-0.07%
2022/02/22	0.1	709.14	0	0.00	705.00	0.1	2,936	0.00%
2022/02/17	2	718.52	0	0.00	717.00	2	2,919	0.07%
2022/02/16	0.1	727.38	0	0.00	722.00	0.1	2,917	0.00%
2022/02/15	0	725.25	0	0.00	719.00	0	2,924	0.00%
2022/02/14	1	718.05	22	719.09	719.00	-21	2,917	-0.72%
2022/02/11	5	722.40	2.1	719.86	735.00	2.9	2,921	0.10%
2022/02/10	5.1	717.22	3	722.00	732.00	2.1	2,865	0.07%
2022/02/09	4.1	702.51	1	706.00	699.00	3.1	2,804	0.11%
2022/02/08	6.5	698.21	0.2	716.75	694.00	6.3	2,763	0.23%
2022/02/07	8.8	725.79	15.1	732.97	720.00	-6.2	2,658	-0.23%
2022/01/26	1.1	769.10	0	0.00	771.00	1.1	2,581	0.04%
2022/01/25	0	0.00	2	769.00	769.00	-2	2,621	-0.08%
2022/01/24	5.1	783.27	1	788.00	781.00	4.1	2,620	0.15%
2022/01/21	3.5	770.09	1	785.00	764.00	2.5	2,591	0.09%
2022/01/20	5.2	786.65	1	799.00	785.00	4.2	2,557	0.16%
2022/01/19	2.1	788.98	4	791.00	795.00	-2	2,525	-0.08%
2022/01/18	16.4	815.87	4	817.00	800.00	12.4	2,476	0.50%
2022/01/17	3	833.00	1	840.00	841.00	2	2,431	0.08%
2022/01/14	7.1	860.21	0	851.00	860.00	7	2,393	0.29%
2022/01/13	1.1	878.19	1.1	878.76	884.00	0	2,366	0.00%
2022/01/12	1	875.00	9.1	867.20	872.00	-8.1	2,330	-0.35%
2022/01/11	1	828.86	0	841.00	820.00	1	2,252	0.04%
2022/01/10	0	836.00	0	0.00	838.00	0	2,225	0.00%
2022/01/07	0	845.00	0	0.00	834.00	0	2,242	0.00%
2022/01/06	9.1	847.64	16	855.25	845.00	-6.9	2,238	-0.31%
2022/01/05	8	879.13	11	887.55	879.00	-3	2,240	-0.13%
2022/01/04	0	0.00	2	887.50	885.00	-2	2,239	-0.09%
2022/01/03	0	883.67	3	902.00	871.00	-3	2,234	-0.13%
2021/12/30	1	876.00	0	0.00	888.00	1	2,236	0.04%
2021/12/29	4	877.76	0	0.00	875.00	4	2,236	0.18%
2021/12/28	0	0.00	0.1	875.00	872.00	-0.1	2,230	0.00%
2021/12/27	7	854.86	1.2	867.48	857.00	5.9	2,238	0.26%
2021/12/24	1.2	845.92	1.5	849.87	846.00	-0.3	2,234	-0.01%
2021/12/23	6.5	848.00	8.1	834.81	846.00	-1.6	2,237	-0.07%
2021/12/21	1	801.00	0	0.00	802.00	1	2,211	0.05%
2021/12/20	1	798.00	0	0.00	802.00	1	2,215	0.05%
2021/12/16	15	817.33	43	808.95	821.00	-28	2,223	-1.26%
2021/12/15	40	795.65	0	0.00	798.00	40	2,197	1.82%
2021/12/14	1.1	795.95	0	0.00	795.00	1.1	2,193	0.05%
2021/12/13	1	805.00	0.1	809.00	804.00	1	2,186	0.04%
2021/12/09	5	811.00	0	0.00	809.00	5	2,201	0.23%
2021/12/07	1	799.03	0.1	801.00	801.00	1	2,206	0.04%
2021/12/03	1	805.00	2	810.50	819.00	-1	2,190	-0.05%
2021/12/02	2	800.53	19	801.84	802.00	-17	2,200	-0.77%
2021/12/01	6	802.20	1	814.90	813.00	5	2,217	0.23%
2021/11/30	1	822.24	2	833.00	815.00	-1	2,207	-0.04%
2021/11/29	2.1	823.08	2	827.50	826.00	0.1	2,201	0.00%
2021/11/26	3	836.21	37	816.00	808.00	-34	2,189	-1.55%
2021/11/25	2	846.50	3	852.33	846.00	-1	2,179	-0.05%
2021/11/24	19	858.68	15.1	862.88	852.00	3.9	2,195	0.18%
2021/11/23	2.1	836.18	2	847.00	834.00	0.1	2,138	0.00%
2021/11/22	37	837.95	8	837.50	844.00	29	2,175	1.33%
2021/11/19	1	828.00	3	816.00	810.00	-2	2,182	-0.09%
2021/11/18	0	0.00	0	803.00	808.00	0	2,193	0.00%
2021/11/17	2.1	800.95	0	0.00	804.00	2.1	2,201	0.09%
2021/11/15	1	805.67	2	797.50	799.00	-1	2,215	-0.04%
2021/11/12	3	803.92	3	804.00	786.00	0	2,228	0.00%
2021/11/11	1	783.00	1	794.00	799.00	0	2,219	0.00%
2021/11/10	3	787.33	4	795.00	795.00	-1	2,231	-0.04%
2021/11/09	0	0.00	1	779.00	779.00	-1	2,219	-0.05%
2021/11/08	6.1	758.85	0	0.00	758.00	6.1	2,240	0.27%
2021/11/05	19	773.32	1	770.00	773.00	18	2,243	0.80%
2021/11/03	1.1	755.10	1	789.00	751.00	0.1	2,217	0.00%
2021/11/02	2	778.00	15.2	777.81	771.00	-13.2	2,191	-0.60%
2021/11/01	1	783.00	9	778.44	780.00	-8	2,137	-0.37%
2021/10/29	21.1	764.76	1	765.95	760.00	20	2,149	0.93%
2021/10/28	2	749.53	0	0.00	746.00	2	2,115	0.10%
2021/10/27	0	751.00	3	747.67	750.00	-3	2,108	-0.14%
2021/10/26	1	746.01	1	755.00	743.00	0	2,099	0.00%
2021/10/25	4.1	745.47	2	746.50	749.00	2.1	2,094	0.10%
2021/10/22	0	761.00	0	0.00	760.00	0	2,077	0.00%
2021/10/21	0.1	770.00	2	774.00	761.00	-2	2,075	-0.09%
2021/10/20	1.1	777.86	0	0.00	770.00	1.1	2,067	0.05%
2021/10/19	1	771.00	0	0.00	770.00	1	2,047	0.05%
2021/10/18	0	752.75	0	0.00	748.00	0	2,036	0.00%
2021/10/15	0	765.00	0	0.00	763.00	0	2,037	0.00%
2021/10/13	2.1	748.05	0	0.00	734.00	2.1	2,003	0.11%
2021/10/12	0	771.14	0	0.00	765.00	0	1,968	0.00%
2021/10/08	2	784.00	1	781.00	782.00	1	1,951	0.05%
2021/10/07	6	779.67	1.1	764.55	784.00	4.9	1,941	0.25%
2021/10/06	1	751.00	1	772.00	739.00	0	1,956	0.00%
2021/10/05	2	743.50	1	748.00	749.00	1	1,935	0.05%
2021/10/04	0	747.00	0	0.00	736.00	0	1,913	0.00%
2021/10/01	0.2	769.80	0	775.00	767.00	0.2	1,892	0.01%
2021/09/29	1	798.00	25	797.08	798.00	-24	1,843	-1.30%
2021/09/28	6	833.33	0	0.00	830.00	6	1,829	0.33%
2021/09/24	2	860.50	2	860.50	853.00	0	1,840	0.00%
2021/09/23	2	867.50	3	865.33	859.00	-1	1,885	-0.05%
2021/09/22	2	852.00	0	0.00	845.00	2	1,908	0.10%
2021/09/16	2	881.00	1	897.00	875.00	1	1,916	0.05%
2021/09/15	2	888.00	0	0.00	888.00	2	1,970	0.10%
2021/09/13	2	899.00	0	0.00	895.00	2	2,000	0.10%
2021/09/10	24	906.79	2.3	905.98	920.00	21.7	2,004	1.08%
2021/09/09	0	0.00	1	881.00	891.00	-1	2,029	-0.05%
2021/09/08	1	864.02	1	876.00	865.00	0	2,048	0.00%
2021/09/07	13	907.26	64	878.64	873.00	-51	2,047	-2.49%
2021/09/06	37	903.51	12.2	900.71	901.00	24.8	2,027	1.22%
2021/09/03	31	884.29	2.1	879.62	885.00	28.9	1,996	1.45%
2021/09/02	2	855.50	3	878.33	854.00	-1	1,983	-0.05%
2021/09/01	3	868.67	1	865.00	867.00	2	2,013	0.10%
2021/08/31	0.1	877.00	0	864.00	870.00	0.1	2,052	0.00%
2021/08/30	0	0.00	5.2	864.95	873.00	-5.2	2,052	-0.25%
2021/08/27	0	850.00	4	849.00	849.00	-4	2,050	-0.19%
2021/08/26	2	827.50	1	869.00	821.00	1	2,048	0.05%
2021/08/25	0	0.00	8.5	816.48	855.00	-8.5	2,000	-0.43%
2021/08/24	1.5	771.91	1	792.00	778.00	0.5	1,960	0.03%
2021/08/23	1	786.85	1	780.00	785.00	0	1,990	0.00%
2021/08/20	4	758.50	2	767.00	754.00	2	1,996	0.10%
2021/08/19	1	776.00	1	769.00	777.00	0	2,017	0.00%
2021/08/18	0	775.85	0	0.00	783.00	0	2,067	0.00%
2021/08/17	1	750.09	1	776.00	750.00	0	2,165	0.00%
2021/08/13	2	782.00	2	783.00	768.00	0	2,158	0.00%
2021/08/12	1.8	790.87	1	787.00	791.00	0.8	2,150	0.04%
2021/08/11	3	803.36	0	0.00	799.00	3	2,137	0.14%
2021/08/10	2	835.99	1	837.00	829.00	1	2,174	0.05%
2021/08/09	1.1	847.19	1	845.00	847.00	0.1	2,232	0.00%
2021/08/06	3	865.33	1	876.00	863.00	2	2,294	0.09%
2021/08/05	0	0.00	15	889.27	890.00	-15	2,368	-0.63%
2021/08/04	15	894.67	0.4	895.12	893.00	14.6	2,485	0.59%
2021/07/30	1	864.00	1	854.00	847.00	0	2,711	0.00%
2021/07/29	2	851.50	2	855.00	862.00	0	2,830	0.00%
2021/07/28	3.1	843.85	2	862.00	842.00	1.1	2,959	0.04%
2021/07/27	5	875.40	3	885.00	873.00	2	2,990	0.07%
2021/07/23	1.2	872.83	1	882.00	867.00	0.2	3,018	0.01%
2021/07/22	1.1	892.36	1	886.00	875.00	0.1	3,027	0.00%
2021/07/21	1.4	871.29	3	880.00	872.00	-1.6	3,049	-0.05%
2021/07/20	1	879.00	1	881.00	877.00	0	3,076	0.00%
2021/07/19	1	891.00	1	889.00	891.00	0	3,111	0.00%
2021/07/16	0.2	897.67	0	0.00	894.00	0.2	3,176	0.00%
2021/07/15	2.1	900.29	0	0.00	905.00	2.1	3,255	0.06%
2021/07/14	0	0.00	0.2	930.00	915.00	-0.2	3,378	0.00%
2021/07/13	0.2	947.65	7	926.14	933.00	-6.8	3,432	-0.20%
2021/07/09	1	891.00	2	888.50	886.00	-1	3,422	-0.03%
2021/07/08	2	906.50	2	905.50	900.00	0	3,465	0.00%
2021/07/07	1	905.00	0	0.00	911.00	1	3,498	0.03%
2021/07/06	0	0.00	1	903.00	901.00	-1	3,549	-0.03%
2021/07/05	1	918.00	0	0.00	910.00	1	3,617	0.03%
2021/07/01	4	907.00	2	903.00	900.00	2	3,789	0.05%
2021/06/30	2	935.50	4	925.00	919.00	-2	3,849	-0.05%
2021/06/29	7	931.71	0.1	936.00	910.00	6.9	3,845	0.18%
2021/06/25	11.1	927.82	13	929.23	920.00	-1.9	3,876	-0.05%
2021/06/24	11	927.09	1.1	893.18	935.00	9.9	3,904	0.25%
2021/06/23	2	887.00	3	894.33	887.00	-1	3,876	-0.03%
2021/06/22	1	861.00	0	0.00	855.00	1	3,866	0.03%
2021/06/21	0	0.00	1	871.00	865.00	-1	3,889	-0.03%
2021/06/18	3	896.00	4	907.00	883.00	-1	3,902	-0.03%
2021/06/17	0	0.00	1	875.00	885.00	-1	3,891	-0.03%
2021/06/16	2	866.00	1	864.00	856.00	1	3,902	0.03%
2021/06/11	1	868.00	1	873.00	857.00	0	4,043	0.00%
2021/06/10	1	871.00	11.3	873.41	868.00	-10.3	4,123	-0.25%
2021/06/09	4	880.50	2	877.00	873.00	2	4,152	0.05%
2021/06/08	12	867.67	3	873.67	862.00	9	4,159	0.22%
2021/06/07	1.3	856.74	1	854.00	852.00	0.3	4,184	0.01%
2021/06/04	4	841.75	7	855.14	852.00	-3	4,235	-0.07%
2021/06/01	4	837.00	2	835.00	838.00	2	4,418	0.05%
2021/05/28	0	0.00	3	801.33	799.00	-3	4,509	-0.07%
2021/05/27	4	791.25	0	0.00	791.00	4	4,561	0.09%
2021/05/26	5	804.80	5	804.60	805.00	0	4,624	0.00%
2021/05/25	25	802.36	0	0.00	805.00	25	4,654	0.54%
2021/05/24	1	745.00	0	0.00	743.00	1	4,717	0.02%
2021/05/20	1	754.00	1	758.00	742.00	0	4,908	0.00%
2021/05/19	1	759.00	2	757.00	752.00	-1	4,972	-0.02%
2021/05/18	5	751.80	5.1	748.80	754.00	-0.1	5,021	0.00%
2021/05/17	0	0.00	3	728.33	738.00	-3	5,010	-0.06%
2021/05/14	1	721.00	4	724.75	715.00	-3	4,974	-0.06%
2021/05/13	0	0.00	1	664.00	689.00	-1	4,943	-0.02%
2021/05/12	1.1	630.73	0	668.00	650.00	1.1	4,882	0.02%
2021/05/11	7	668.48	85	685.61	676.00	-78	4,810	-1.62%
2021/05/10	2.2	718.21	3.5	727.71	711.00	-1.4	4,760	-0.03%
2021/05/07	2.7	740.15	5	729.20	766.00	-2.3	4,737	-0.05%
2021/05/06	3	745.33	2	731.00	727.00	1	4,665	0.02%
2021/05/05	8	788.70	6.3	799.40	769.00	1.7	4,590	0.04%
2021/05/04	3	840.67	3	847.33	854.00	0	4,524	0.00%
2021/05/03	3	844.67	2	854.50	840.00	1	4,615	0.02%
2021/04/29	3	872.67	5	868.40	864.00	-2	4,727	-0.04%
2021/04/28	1.1	850.67	19	849.84	853.00	-17.9	4,728	-0.38%
2021/04/27	1	869.00	1	861.00	864.00	0	4,756	0.00%
2021/04/26	0	0.00	3	854.00	861.00	-3	4,765	-0.06%
2021/04/23	4	837.50	5	851.23	840.00	-1	4,784	-0.02%
2021/04/22	2	845.00	6	852.49	811.00	-4	4,871	-0.08%
2021/04/21	7	875.71	9.4	890.48	866.00	-2.4	4,903	-0.05%
2021/04/20	24.3	849.86	4.1	878.20	875.00	20.3	4,868	0.42%
2021/04/19	10	822.00	15	820.67	831.00	-5	4,775	-0.10%
2021/04/15	3	783.67	3.2	781.56	801.00	-0.2	4,809	0.00%
2021/04/14	3	796.00	3	796.00	778.00	0	4,813	0.00%
2021/04/13	5	808.40	5	812.60	792.00	0	4,820	0.00%
2021/04/12	3	808.84	1	829.00	798.00	2	4,804	0.04%
2021/04/09	2.1	816.54	1	822.00	820.00	1.1	4,817	0.02%
2021/04/08	11	809.00	16.7	813.79	832.00	-5.7	4,804	-0.12%
2021/04/07	5.5	783.64	43	781.55	787.00	-37.5	4,807	-0.78%
2021/04/06	23.8	774.94	5.1	777.71	795.00	18.7	4,897	0.38%
2021/04/01	28	761.75	9	757.89	759.00	19	4,860	0.39%
2021/03/31	3	751.67	23.4	752.70	750.00	-20.4	4,846	-0.42%
2021/03/30	7	746.29	2	736.50	754.00	5	4,839	0.10%
2021/03/29	18.5	746.08	4.1	734.15	738.00	14.4	4,899	0.29%
2021/03/26	3	719.68	1	722.00	721.00	2	4,978	0.04%
2021/03/25	1	717.00	1	721.00	716.00	0	4,978	0.00%
2021/03/24	2	720.52	2	722.00	730.00	0	4,997	0.00%
2021/03/23	1	721.08	1	720.00	717.00	0	4,977	0.00%
2021/03/22	2.1	718.65	2	726.00	717.00	0.1	4,979	0.00%
2021/03/19	2	719.53	0	0.00	719.00	2	4,946	0.04%
2021/03/18	6	746.67	5	750.40	740.00	1	4,913	0.02%
2021/03/17	7	757.82	16	756.19	743.00	-9	4,885	-0.18%
2021/03/16	2	769.50	10	756.10	770.00	-8	4,819	-0.17%
2021/03/15	47	746.57	23	745.65	744.00	24	4,774	0.50%
2021/03/12	7	744.43	25	744.28	735.00	-18	4,743	-0.38%
2021/03/11	50	722.86	33	718.88	740.00	17	4,726	0.36%
2021/03/10	14	705.43	8	698.63	704.00	6	4,679	0.13%
2021/03/09	6.1	693.28	10	695.90	685.00	-3.9	4,765	-0.08%
2021/03/08	5	717.26	21	720.76	705.00	-16	4,902	-0.33%
2021/03/05	56	716.05	36	714.58	716.00	20	5,076	0.39%
2021/03/04	3	703.38	1	708.00	700.00	2	4,999	0.04%
2021/03/03	2	721.57	1	752.00	723.00	1	4,969	0.02%
2021/03/02	1	740.22	0	0.00	740.00	1	4,966	0.02%
2021/02/26	4.1	752.85	2	761.00	740.00	2.1	4,962	0.04%
2021/02/25	3	773.33	3	778.33	771.00	0	4,997	0.00%
2021/02/24	4.1	785.23	2	816.00	754.00	2.1	5,016	0.04%
2021/02/23	8	782.00	7	774.57	779.00	1	4,853	0.02%
2021/02/22	1.2	755.38	6.3	748.69	782.00	-5.1	4,760	-0.11%
2021/02/19	5	714.20	2.2	715.00	711.00	2.8	4,653	0.06%
2021/02/18	1	707.00	17	710.59	707.00	-16	4,621	-0.35%
2021/02/17	5	693.00	7.1	695.17	697.00	-2.1	4,559	-0.05%
2021/02/05	16	655.94	3	647.33	634.00	13	4,501	0.29%
2021/02/03	1	679.00	1	685.00	653.00	0	4,441	0.00%
2021/02/02	1	674.00	4	669.50	674.00	-3	4,422	-0.07%
2021/02/01	1	621.00	1	625.00	649.00	0	4,392	0.00%
2021/01/29	3	650.33	1	664.00	620.00	2	4,369	0.05%
2021/01/28	2	661.00	2	661.10	656.00	0	4,365	0.00%
2021/01/27	5	684.99	4	686.75	680.00	1	4,417	0.02%
2021/01/26	2	687.50	1	671.00	673.00	1	4,405	0.02%
2021/01/25	9	721.44	13	708.85	690.00	-4	4,343	-0.09%
2021/01/22	9	716.00	10	713.60	716.00	-1	4,205	-0.02%
2021/01/21	2	650.98	1	655.00	651.00	1	4,093	0.02%
2021/01/20	1	675.00	0	0.00	654.00	1	4,065	0.02%
2021/01/19	1	665.00	1	675.00	666.00	0	4,048	0.00%
2021/01/18	0.1	658.00	0.4	662.50	657.00	-0.3	4,016	-0.01%
2021/01/15	3.4	672.97	2	684.00	662.00	1.4	3,976	0.04%
2021/01/14	8.2	718.04	3	745.67	700.00	5.2	3,929	0.13%
2021/01/13	0.1	723.00	1	713.00	726.00	-0.9	3,859	-0.02%
2021/01/12	3.1	718.68	0.2	724.00	715.00	2.9	3,860	0.08%
2021/01/11	2.2	722.09	1	731.00	740.00	1.2	3,849	0.03%
2021/01/08	2.1	721.26	4	724.25	729.00	-1.9	3,866	-0.05%
2021/01/07	1.1	710.29	2	709.50	714.00	-0.9	3,933	-0.02%
2021/01/06	4	703.25	3	714.67	713.00	1	3,922	0.03%
2021/01/05	3	710.67	0	0.00	709.00	3	3,867	0.08%
2021/01/04	7.3	709.60	20	711.15	720.00	-12.7	3,868	-0.33%
2020/12/31	2	706.00	23.3	711.53	708.00	-21.3	3,810	-0.56%
2020/12/30	1.1	707.53	0	0.00	725.00	1.1	3,761	0.03%
2020/12/29	1.2	680.91	5	685.80	704.00	-3.8	3,628	-0.10%
2020/12/28	3.2	659.23	2	664.00	651.00	1.2	3,492	0.04%
2020/12/25	5.2	646.15	4	646.50	655.00	1.2	3,447	0.03%
2020/12/24	9	643.22	9.5	650.11	637.00	-0.5	3,423	-0.01%
2020/12/23	31	660.06	27	657.33	647.00	4	3,414	0.12%
2020/12/22	9.2	656.09	8.2	646.13	639.00	1	3,342	0.03%
2020/12/21	2	612.00	3	605.00	611.00	-1	3,252	-0.03%
2020/12/18	2	611.00	10	609.70	612.00	-8	3,264	-0.25%
2020/12/17	6	614.50	15	613.27	625.00	-9	3,261	-0.28%
2020/12/16	7	635.00	3	625.33	631.00	4	3,260	0.12%
2020/12/15	3	622.00	1	630.00	613.00	2	3,240	0.06%
2020/12/14	1	614.00	1	621.00	622.00	0	3,242	0.00%
2020/12/11	8	632.38	12	613.58	613.00	-4	3,285	-0.12%
2020/12/10	1	635.00	2	629.50	630.00	-1	3,261	-0.03%
2020/12/09	16	677.69	2	655.00	658.00	14	3,231	0.43%
2020/12/08	2	651.00	2	657.00	652.00	0	3,190	0.00%
2020/12/07	1	625.00	1	650.00	650.00	0	3,187	0.00%
2020/12/04	7	657.14	0	0.00	665.00	7	3,162	0.22%
2020/12/03	12	657.17	22	653.23	645.00	-10	3,138	-0.32%
2020/12/02	13	624.62	10	645.92	653.00	3	2,995	0.10%
2020/12/01	4	601.25	29	608.69	613.00	-25	2,805	-0.89%
2020/11/30	16	558.00	0.2	558.00	558.00	15.8	2,582	0.61%
2020/11/27	1.2	500.58	20	497.75	508.00	-18.8	2,554	-0.74%
2020/11/26	77	495.16	8	489.63	498.50	69	2,537	2.72%
2020/11/25	23	488.67	36	482.63	478.00	-13	2,475	-0.53%
2020/11/24	33	481.20	61.1	482.07	479.50	-28.1	2,441	-1.15%
2020/11/23	43	461.94	24	462.38	467.50	19	2,338	0.81%
2020/11/20	17	443.41	18	439.69	442.00	-1	2,229	-0.04%
2020/11/19	13	437.96	13	438.62	440.00	0	2,213	0.00%
2020/11/18	33	437.64	1	436.50	438.00	32	2,215	1.44%
2020/11/17	18	438.53	1	434.00	433.00	17	2,233	0.76%
2020/11/16	0	0.00	3.1	430.94	431.00	-3.1	2,282	-0.14%
2020/11/13	0.1	420.00	0	0.00	423.50	0.1	2,282	0.00%
2020/11/12	2	422.50	0	0.00	421.00	2	2,297	0.09%
2020/11/10	0.1	424.00	0	0.00	420.00	0.1	2,286	0.00%
2020/11/09	0	0.00	2	425.75	426.50	-2	2,280	-0.09%
2020/11/06	3	427.33	0	0.00	422.00	3	2,296	0.13%
2020/11/04	2	431.00	3	435.17	435.50	-1	2,272	-0.04%
2020/11/03	0	0.00	0.2	428.00	429.00	-0.2	2,231	-0.01%
2020/11/02	1	416.50	3	419.50	419.00	-2	2,238	-0.09%
2020/10/30	0	0.00	0	418.50	415.00	0	2,317	0.00%
2020/10/29	2	415.00	1	415.50	415.50	1	2,362	0.04%
2020/10/28	0	0.00	1	420.00	421.00	-1	2,378	-0.04%
2020/10/27	1	425.00	2	420.75	425.00	-1	2,410	-0.04%
2020/10/26	1	416.50	1	417.00	415.50	0	2,420	0.00%
2020/10/22	2	427.50	2	429.50	424.00	0	2,691	0.00%
2020/10/21	1	422.50	1	424.50	420.50	0	2,710	0.00%
2020/10/20	3	417.50	3	418.17	419.00	0	2,762	0.00%
2020/10/19	1	416.50	1	417.50	414.50	0	2,766	0.00%
2020/10/15	4	416.63	6	407.50	417.50	-2	2,863	-0.07%
2020/10/14	2	396.50	3	395.50	398.00	-1	2,770	-0.04%
2020/10/13	1	386.50	1	388.00	391.50	0	2,792	0.00%
2020/10/07	1	389.00	1	391.50	393.50	0	2,976	0.00%
2020/10/06	1	393.00	1	391.50	393.00	0	3,021	0.00%
2020/10/05	1	387.00	1	389.00	387.50	0	3,080	0.00%
2020/09/29	1	378.50	1	379.50	380.00	0	3,217	0.00%
2020/09/28	2	369.75	2	371.25	376.00	0	3,278	0.00%
2020/09/25	2	375.50	3	369.50	366.00	-1	3,349	-0.03%
2020/09/24	3	375.67	2	378.25	373.00	1	3,363	0.03%
2020/09/23	2	382.50	2	390.75	382.00	0	3,376	0.00%
2020/09/22	2	390.00	0	0.00	390.00	2	3,368	0.06%
2020/09/21	0.1	397.00	0	0.00	396.50	0.1	3,339	0.00%
2020/09/18	0	0.00	1	404.00	403.00	-1	3,380	-0.03%
2020/09/17	0	405.50	0	0.00	407.00	0	3,427	0.00%
2020/09/16	3	404.50	2.2	402.82	406.00	0.8	3,494	0.02%
2020/09/15	4	397.00	3	394.67	397.50	1	3,481	0.03%
2020/09/14	1	392.00	1	393.50	391.50	0	3,544	0.00%
2020/09/09	6	389.83	6	392.67	392.50	0	3,637	0.00%
2020/09/04	1	388.50	1	390.50	397.50	0	3,745	0.00%
2020/09/03	1	395.50	1	395.00	394.50	0	3,754	0.00%
2020/09/02	1	396.00	11	395.68	393.50	-10	3,850	-0.26%
2020/09/01	10	390.20	1	395.00	393.50	9	4,020	0.22%
2020/08/31	2	395.50	6	395.67	394.00	-4	4,066	-0.10%
2020/08/28	5	391.50	0	0.00	395.00	5	4,094	0.12%
2020/08/27	2	397.75	2	398.75	399.00	0	4,123	0.00%
2020/08/26	2	389.75	2	390.25	393.00	0	4,182	0.00%
2020/08/25	1	390.00	1	391.00	388.50	0	4,196	0.00%
2020/08/21	0	0.00	1	385.50	390.50	-1	4,232	-0.02%
2020/08/20	1	375.50	2	367.75	379.50	-1	4,224	-0.02%
2020/08/18	1	413.50	1	414.50	408.00	0	4,196	0.00%
2020/08/12	1	406.50	0	0.00	409.00	1	4,273	0.02%
2020/08/10	0	0.00	1	412.50	412.50	-1	4,302	-0.02%
2020/08/07	0	0.00	1	421.00	420.50	-1	4,324	-0.02%
2020/08/06	1	432.00	1	430.00	430.00	0	4,316	0.00%
2020/08/05	3.1	434.74	3	436.00	425.50	0.1	4,355	0.00%
2020/08/04	1	416.50	4	421.38	428.00	-3	4,305	-0.07%
2020/08/03	3	418.33	1.3	413.96	413.50	1.7	4,341	0.04%
2020/07/29	2	426.50	2	429.00	428.00	0	4,587	0.00%
2020/07/28	7	432.77	8	432.13	425.50	-1	4,602	-0.02%
2020/07/27	2	419.00	2	420.50	418.00	0	4,546	0.00%
2020/07/24	2	415.25	0	0.00	408.00	2	4,543	0.04%
2020/07/23	0	0.00	21	415.45	415.00	-21	4,553	-0.46%
2020/07/22	0	0.00	1	417.00	420.00	-1	4,573	-0.02%
2020/07/21	33	407.77	14	404.89	409.50	19	4,560	0.42%
2020/07/20	4	393.50	1	391.00	394.50	3	4,516	0.07%
2020/07/17	0	0.00	2	394.50	387.00	-2	4,499	-0.04%
2020/07/16	3	397.00	1	407.00	391.50	2	4,543	0.04%
2020/07/15	2	435.00	3	435.17	426.00	-1	4,482	-0.02%
2020/07/14	1	430.50	0	0.00	430.00	1	4,503	0.02%
2020/07/13	0	0.00	2	432.00	436.00	-2	4,493	-0.04%
2020/07/10	0	0.00	3	426.67	423.00	-3	4,516	-0.07%
2020/07/09	1	439.00	6	435.33	433.50	-5	4,514	-0.11%
2020/07/08	2	426.25	6	426.50	427.00	-4	4,447	-0.09%
2020/07/07	2	427.75	1	425.00	425.00	1	4,443	0.02%
2020/07/06	1	420.50	2	424.25	428.00	-1	4,503	-0.02%
2020/07/03	6	409.08	4	409.88	410.50	2	4,519	0.04%
2020/07/02	1	408.50	1	410.50	412.00	0	4,596	0.00%
2020/07/01	3.3	408.89	2	406.25	410.00	1.3	4,633	0.03%
2020/06/30	1	401.50	1	403.50	403.00	0	4,656	0.00%
2020/06/29	0	0.00	11	399.18	397.00	-11	4,715	-0.23%
2020/06/24	4	409.75	28	408.96	406.50	-24	4,710	-0.51%
2020/06/23	2	406.75	3	408.83	405.50	-1	4,763	-0.02%
2020/06/19	7	401.07	2	397.50	402.50	5	4,875	0.10%
2020/06/18	2	389.00	2	391.00	396.50	0	4,929	0.00%
2020/06/17	6	389.33	1	391.50	387.50	5	4,976	0.10%
2020/06/16	30	389.25	4	388.50	390.00	26	5,072	0.51%
2020/06/15	1	384.00	18	384.56	381.00	-17	5,268	-0.32%
2020/06/12	2	381.00	2	380.25	383.50	0	5,373	0.00%
2020/06/11	1	386.00	13	394.08	388.50	-12	5,456	-0.22%
2020/06/10	0	0.00	10	398.65	401.50	-10	5,499	-0.18%
2020/06/09	2	401.00	21	397.74	398.00	-19	5,716	-0.33%
2020/06/08	17.2	402.60	21	392.67	401.00	-3.8	5,774	-0.07%
2020/06/05	21	384.40	2	385.00	383.50	19	5,697	0.33%
2020/06/04	2	380.25	10	378.75	378.00	-8	5,738	-0.14%
2020/06/03	19	379.92	6	381.00	378.00	13	5,814	0.22%
2020/06/02	37	376.73	6	374.08	377.00	31	5,815	0.53%
2020/06/01	2	366.00	1	365.50	366.00	1	5,800	0.02%
2020/05/29	1	365.50	1	362.50	361.50	0	5,829	0.00%
2020/05/28	4	366.25	4	365.75	367.00	0	5,852	0.00%
2020/05/27	2	364.75	2	365.00	361.50	0	5,925	0.00%
2020/05/26	1	365.50	2	366.25	364.00	-1	6,004	-0.02%
2020/05/25	2	360.25	0	0.00	365.00	2	6,148	0.03%
2020/05/22	2	370.00	34	366.97	365.00	-32	6,173	-0.52%
2020/05/21	4	374.63	5	374.90	375.00	-1	6,225	-0.02%
2020/05/20	1	372.50	3	372.50	368.50	-2	6,274	-0.03%
2020/05/19	1	373.00	4	374.25	373.00	-3	6,329	-0.05%
2020/05/18	1	372.50	2	370.75	368.00	-1	6,433	-0.02%
2020/05/15	3	373.50	33	371.17	370.00	-30	6,485	-0.46%
2020/05/14	3	378.00	3	382.33	372.50	0	6,560	0.00%
2020/05/13	2	383.00	2	383.00	383.00	0	6,654	0.00%
2020/05/12	2	388.50	4	388.25	382.50	-2	6,665	-0.03%
2020/05/11	1	383.50	3	385.17	386.00	-2	6,641	-0.03%
2020/05/08	3	385.67	4	386.75	381.00	-1	6,642	-0.02%
2020/05/07	3	382.50	2	382.75	381.00	1	6,617	0.02%
2020/05/06	22	383.43	56	383.84	382.00	-34	6,631	-0.51%
2020/05/05	120	389.03	6	389.00	391.50	114	6,595	1.73%	大買/鉅額交易
2020/05/04	7	378.00	7	378.43	380.50	0	6,582	0.00%
2020/04/30	6	379.83	9	379.17	385.00	-3	6,630	-0.05%
2020/04/29	2	371.75	2	374.00	368.00	0	6,583	0.00%
2020/04/28	5	369.30	7	368.50	371.00	-2	6,593	-0.03%
2020/04/27	5	363.00	3	361.33	364.50	2	6,670	0.03%
2020/04/24	5	362.50	2	362.50	360.00	3	6,663	0.05%
2020/04/23	0	0.00	0.2	371.00	371.00	-0.2	6,677	0.00%
2020/04/22	4	369.75	5	371.50	372.00	-1	6,738	-0.01%
2020/04/21	6	382.17	1	373.00	370.00	5	6,929	0.07%
2020/04/20	137	380.65	2	378.50	379.50	135	6,997	1.93%	大買/鉅額交易
2020/04/17	57	378.57	10	380.05	379.50	47	7,046	0.67%
2020/04/16	2	375.75	0	0.00	375.50	2	7,000	0.03%
2020/04/15	1	377.50	2	378.25	378.50	-1	7,011	-0.01%
2020/04/14	2	372.50	5	369.50	372.50	-3	6,994	-0.04%
2020/04/13	2	364.25	0	0.00	363.00	2	7,004	0.03%
2020/04/10	4	365.38	1	369.50	369.00	3	7,012	0.04%
2020/04/09	8	375.19	2	374.75	367.00	6	7,127	0.08%
2020/04/08	2	359.50	1	359.00	374.00	1	7,101	0.01%
2020/04/07	2	359.75	10	359.40	359.50	-8	7,041	-0.11%
2020/04/06	0	0.00	1	350.00	353.00	-1	6,954	-0.01%
2020/04/01	1	336.50	0	0.00	338.50	1	6,890	0.01%
2020/03/31	10	343.10	2	347.50	341.00	8	6,866	0.12%
2020/03/30	3	334.00	2	335.00	344.00	1	6,917	0.01%
2020/03/27	22	355.48	25	355.78	344.00	-3	6,900	-0.04%
2020/03/26	13	344.38	13	345.65	351.50	0	6,814	0.00%
2020/03/25	7	346.14	8	346.06	342.00	-1	6,754	-0.01%
2020/03/24	4	337.00	3	337.33	334.50	1	6,678	0.01%
2020/03/23	5	330.10	3	328.33	321.00	2	6,657	0.03%
2020/03/20	4	332.25	4	333.13	342.50	0	6,615	0.00%
2020/03/19	3	304.00	1	309.00	311.50	2	6,575	0.03%
2020/03/18	14	330.14	16	323.94	319.00	-2	6,404	-0.03%
2020/03/17	14	317.11	9	313.50	318.00	5	6,347	0.08%
2020/03/16	2	347.50	4	350.00	322.00	-2	6,253	-0.03%
2020/03/13	16	342.47	13	344.85	354.00	3	6,193	0.05%
2020/03/12	2	361.75	5	369.20	368.00	-3	5,981	-0.05%
2020/03/11	2	384.00	3	382.67	372.00	-1	5,906	-0.02%
2020/03/10	2	372.50	1	376.00	379.00	1	5,946	0.02%
2020/03/09	2	384.25	2	398.50	377.00	0	5,940	0.00%
2020/03/06	1	407.00	2	413.75	407.00	-1	5,841	-0.02%
2020/03/05	7	419.36	4	419.50	420.00	3	5,826	0.05%
2020/03/04	2	408.00	0	0.00	410.00	2	5,790	0.03%
2020/03/03	3	418.50	2	420.25	417.00	1	5,765	0.02%
2020/03/02	0	0.00	2	414.00	411.00	-2	5,732	-0.03%
2020/02/26	5	432.30	2	436.50	427.00	3	5,567	0.05%
2020/02/25	5	450.10	2	452.25	451.00	3	5,423	0.06%
2020/02/24	2	455.00	2	457.00	455.00	0	5,417	0.00%
2020/02/21	5	453.90	4	454.63	459.50	1	5,379	0.02%
2020/02/20	6	454.92	7	457.29	456.00	-1	5,359	-0.02%
2020/02/19	2.2	452.64	6	449.42	454.00	-3.8	5,293	-0.07%
2020/02/18	3	444.00	3	447.00	437.00	0	5,200	0.00%
2020/02/17	3	449.00	5	452.40	449.50	-2	5,121	-0.04%
2020/02/14	2	438.00	9	433.56	447.50	-7	5,047	-0.14%
2020/02/13	5	428.40	12	429.33	425.50	-7	4,946	-0.14%
2020/02/12	2	425.25	2	429.00	429.00	0	5,020	0.00%
2020/02/11	4	422.13	3	421.50	423.00	1	5,172	0.02%
2020/02/10	1	415.00	0	0.00	414.50	1	5,237	0.02%
2020/02/07	12	419.71	2	423.75	418.00	10	5,335	0.19%
2020/02/06	8	430.31	3	431.50	428.00	5	5,509	0.09%
2020/02/05	4	433.88	13	434.81	431.50	-9	5,438	-0.17%
2020/02/04	2	425.00	7.2	424.83	430.00	-5.2	5,368	-0.10%
2020/02/03	5	405.00	3	396.00	418.00	2	5,338	0.04%
2020/01/31	7	397.64	6	400.42	400.00	1	5,282	0.02%
2020/01/30	0	0.00	4	388.63	386.00	-4	5,304	-0.08%
2020/01/20	6.1	422.89	0	0.00	420.00	6.1	5,222	0.12%
2020/01/17	2	423.75	2	426.00	422.00	0	5,236	0.00%
2020/01/16	1	417.50	3	418.83	425.00	-2	5,194	-0.04%
2020/01/15	6	418.42	12	419.75	417.00	-6	5,209	-0.12%
2020/01/14	4	405.25	9	407.72	410.00	-5	5,117	-0.10%
2020/01/13	2	379.50	13	392.54	396.00	-11	5,176	-0.21%
2020/01/10	3	381.83	5	385.50	379.00	-2	5,222	-0.04%
2020/01/09	2	380.00	1	381.00	379.50	1	5,237	0.02%
2020/01/08	6	372.33	4	371.63	372.00	2	5,309	0.04%
2020/01/07	1	374.50	0	0.00	375.00	1	5,519	0.02%
2020/01/06	5	389.90	0	0.00	385.00	5	5,665	0.09%
2020/01/03	14	394.82	13	396.92	394.50	1	5,679	0.02%
2020/01/02	7	397.14	2	394.00	399.00	5	5,578	0.09%
2019/12/31	1	383.50	3	385.83	382.50	-2	5,508	-0.04%
2019/12/30	2	390.25	5	388.50	388.00	-3	5,516	-0.05%
2019/12/27	5	391.00	6	389.58	387.50	-1	5,587	-0.02%
2019/12/26	2	390.75	1	392.00	386.50	1	5,625	0.02%
2019/12/25	3	389.83	3	388.00	388.00	0	5,680	0.00%
2019/12/24	1	379.00	25	377.32	379.00	-24	5,599	-0.43%
2019/12/23	25	374.98	1	372.50	376.50	24	5,628	0.43%
2019/12/19	0	0.00	1	372.50	372.50	-1	5,667	-0.02%
2019/12/18	5	383.70	8	385.44	380.00	-3	5,653	-0.05%
2019/12/17	1	379.00	1	380.50	379.00	0	5,595	0.00%
2019/12/16	0	0.00	14	378.93	379.50	-14	5,638	-0.25%
2019/12/13	21	371.43	22	370.91	370.00	-1	5,588	-0.02%
2019/12/12	13	367.85	0	0.00	367.50	13	5,572	0.23%
2019/12/10	1	357.50	0	0.00	364.00	1	5,490	0.02%
2019/12/09	0	0.00	3	363.50	361.50	-3	5,467	-0.05%
2019/12/06	3	363.50	2	361.50	363.00	1	5,465	0.02%
2019/12/05	5	357.90	4	357.50	360.00	1	5,424	0.02%
2019/12/04	6	350.08	7	349.36	351.00	-1	5,334	-0.02%
2019/12/03	0	0.00	1	342.00	341.00	-1	5,302	-0.02%
2019/12/02	1	333.00	0	0.00	341.50	1	5,301	0.02%
2019/11/29	2	332.00	10	334.50	331.00	-8	5,290	-0.15%
2019/11/28	0	0.00	22	340.68	338.00	-22	5,285	-0.42%
2019/11/27	12	343.00	1	342.00	341.00	11	5,343	0.21%
2019/11/26	0	0.00	10	342.90	341.00	-10	5,353	-0.19%
2019/11/25	30	337.83	0	0.00	337.50	30	5,363	0.56%
2019/11/22	6	335.42	1	337.50	335.50	5	5,393	0.09%
2019/11/21	1	328.00	1	329.50	337.50	0	5,429	0.00%
2019/11/20	1	335.50	1	338.50	333.50	0	5,377	0.00%
2019/11/19	1	338.00	0.3	341.00	340.50	0.7	5,349	0.01%
2019/11/18	2	347.00	2	346.25	347.00	0	5,339	0.00%
2019/11/11	4	348.13	6	346.08	342.00	-2	5,664	-0.04%
2019/11/08	18	367.11	27	366.13	363.00	-9	5,592	-0.16%
2019/11/07	10	378.05	7.3	377.63	379.50	2.7	5,462	0.05%
2019/11/06	6	385.83	24	385.85	384.00	-18	5,542	-0.32%
2019/11/05	19.1	382.54	7	378.21	385.50	12.1	5,583	0.22%
2019/11/04	22	371.73	9	367.50	366.50	13	5,416	0.24%
2019/11/01	1	364.50	1	367.00	370.00	0	5,408	0.00%
2019/10/31	5	366.90	9	368.22	365.00	-4	5,431	-0.07%
2019/10/30	2	376.25	5	377.80	374.00	-3	5,368	-0.06%
2019/10/29	12.1	381.05	24	376.31	382.00	-11.9	5,347	-0.22%
2019/10/28	29.2	374.21	3	371.83	375.00	26.2	5,297	0.49%
2019/10/25	5	370.20	7	366.64	366.00	-2	5,258	-0.04%
2019/10/24	0	0.00	6	364.83	364.00	-6	5,220	-0.11%
2019/10/23	2	363.50	0	0.00	362.00	2	5,266	0.04%
2019/10/22	8	377.44	7	379.14	372.00	1	5,250	0.02%
2019/10/21	24	376.98	57	376.49	377.00	-33	5,166	-0.64%
2019/10/18	31	370.42	30	368.70	367.00	1	4,990	0.02%
2019/10/17	37	361.01	2	362.00	362.00	35	4,921	0.71%
2019/10/16	3	363.00	3	370.17	358.50	0	4,923	0.00%
2019/10/15	7	368.57	52	368.31	364.00	-45	4,928	-0.91%
2019/10/14	68	350.57	38	354.57	357.50	30	4,754	0.63%
2019/10/09	4	327.00	1	326.50	325.00	3	4,605	0.07%
2019/10/08	1	323.50	0	0.00	321.00	1	4,591	0.02%
2019/10/07	1	329.00	17	328.18	327.00	-16	4,644	-0.34%
2019/10/04	6	329.42	7	327.21	326.50	-1	4,663	-0.02%
2019/10/03	19	322.95	3	324.67	326.50	16	4,673	0.34%
2019/10/02	0	0.00	1	319.00	319.50	-1	4,638	-0.02%
2019/10/01	2	312.50	2	315.50	316.50	0	4,618	0.00%
2019/09/27	11	312.64	2	310.75	314.00	9	4,599	0.20%
2019/09/26	4	315.13	3	314.33	310.00	1	4,618	0.02%
2019/09/25	6	313.25	2	312.75	316.50	4	4,620	0.09%
2019/09/24	0	0.00	6	317.25	311.50	-6	4,682	-0.13%
2019/09/23	1	311.00	1	313.50	317.00	0	4,656	0.00%
2019/09/20	6	312.67	8	312.19	312.50	-2	4,714	-0.04%
2019/09/19	4	308.50	4	309.63	310.00	0	4,742	0.00%
2019/09/18	3	303.83	2	304.00	303.00	1	4,839	0.02%
2019/09/17	0	0.00	2	303.50	303.50	-2	4,843	-0.04%
2019/09/16	1	298.00	0	0.00	299.00	1	4,865	0.02%
2019/09/12	2	303.00	0	0.00	299.00	2	4,935	0.04%
2019/09/11	1	299.50	1	298.50	299.00	0	5,032	0.00%
2019/09/10	3	299.00	1	299.50	298.00	2	5,058	0.04%
2019/09/09	0	0.00	10	299.50	304.00	-10	5,097	-0.20%
2019/09/06	0	0.00	1	300.00	297.50	-1	5,095	-0.02%
2019/09/04	0	0.00	1	291.50	291.50	-1	5,146	-0.02%
2019/09/03	0	0.00	10	294.25	286.50	-10	5,184	-0.19%
2019/08/30	2	289.00	1	291.00	288.00	1	5,289	0.02%
2019/08/28	4	281.13	2	277.50	283.00	2	5,345	0.04%
2019/08/26	5	270.50	0	0.00	270.50	5	5,418	0.09%
2019/08/23	1	285.50	1	288.50	285.50	0	5,427	0.00%
2019/08/20	11	289.82	1	289.50	289.50	10	5,568	0.18%
2019/08/19	0	0.00	5	288.00	289.50	-5	5,540	-0.09%
2019/08/16	22	272.00	1	271.50	273.50	21	5,454	0.38%
2019/08/15	5	268.40	8	266.25	268.00	-3	5,468	-0.05%
2019/08/14	0	0.00	16	279.97	275.00	-16	5,489	-0.29%
2019/08/12	2	280.50	2	283.50	286.00	0	5,624	0.00%
2019/08/08	1	287.00	1	286.50	283.00	0	5,671	0.00%
2019/08/07	11	298.41	9	301.72	293.00	2	5,562	0.04%
2019/08/06	1	304.00	1	309.00	309.50	0	5,473	0.00%
2019/08/02	12	322.04	2	316.75	315.50	10	5,578	0.18%
2019/07/30	2	323.00	16	321.97	327.50	-14	5,758	-0.24%
2019/07/29	1	330.00	7	334.21	330.00	-6	5,747	-0.10%
2019/07/26	20	338.50	0	0.00	337.00	20	5,783	0.35%
2019/07/25	1	343.50	1	345.00	342.00	0	5,781	0.00%
2019/07/24	0	0.00	10	334.50	339.00	-10	5,781	-0.17%
2019/07/23	10	332.50	12	331.58	329.00	-2	5,800	-0.03%
2019/07/22	3	329.17	10	330.30	328.50	-7	5,816	-0.12%
2019/07/19	8	325.69	2	325.00	329.00	6	5,869	0.10%
2019/07/18	7	324.93	0	0.00	319.00	7	5,891	0.12%
2019/07/17	3	330.83	7	331.79	328.50	-4	5,887	-0.07%
2019/07/16	2	352.00	13	353.42	352.50	-11	5,870	-0.19%
2019/07/15	13	347.19	24	347.35	349.00	-11	5,949	-0.18%
2019/07/12	2	343.50	1	349.50	339.50	1	6,169	0.02%
2019/07/11	2	342.00	5	342.70	344.00	-3	6,224	-0.05%
2019/07/09	3	333.17	4	333.63	327.00	-1	6,257	-0.02%
2019/07/08	1	339.50	0	0.00	339.00	1	6,348	0.02%
2019/07/05	1	334.50	1	336.50	336.50	0	6,438	0.00%
2019/07/04	20	333.50	0	0.00	334.00	20	6,482	0.31%
2019/07/03	0	0.00	10	328.00	326.50	-10	6,657	-0.15%
2019/07/02	11	329.09	10	331.00	329.00	1	6,696	0.01%
2019/07/01	11	324.95	18	324.33	326.50	-7	6,742	-0.10%
2019/06/28	19	313.97	0	0.00	314.50	19	6,806	0.28%
2019/06/27	29	309.34	11	309.05	312.00	18	7,057	0.26%
2019/06/26	1	300.00	4	306.13	306.00	-3	7,025	-0.04%
2019/06/25	12	304.17	24	307.77	302.00	-12	7,102	-0.17%
2019/06/24	5	315.50	1	312.00	316.00	4	6,979	0.06%
2019/06/21	1	314.00	12	312.00	311.50	-11	6,975	-0.16%
2019/06/20	1	315.50	2	312.75	312.00	-1	6,985	-0.01%
2019/06/19	1	308.00	3	309.67	311.00	-2	6,974	-0.03%
2019/06/18	4	307.00	15	305.47	303.00	-11	6,947	-0.16%
2019/06/17	5	311.00	1	305.50	308.50	4	7,039	0.06%
2019/06/14	0	0.00	2	309.00	305.50	-2	7,043	-0.03%
2019/06/13	4	307.25	0	0.00	307.00	4	7,066	0.06%
2019/06/12	10	314.00	6	310.58	310.00	4	7,142	0.06%
2019/06/11	8	306.69	4	307.00	308.50	4	7,154	0.06%
2019/06/10	1	304.00	0	0.00	304.00	1	7,170	0.01%
2019/06/06	0	0.00	4	292.38	290.00	-4	7,179	-0.06%
2019/06/05	8	302.75	7	300.00	296.00	1	7,180	0.01%
2019/06/04	2	297.00	3	301.50	297.00	-1	7,220	-0.01%
2019/06/03	1	299.00	0	0.00	299.00	1	7,319	0.01%
2019/05/31	8.3	301.33	3	303.00	305.00	5.3	7,381	0.07%
2019/05/30	5	294.50	1	297.50	292.00	4	7,394	0.05%
2019/05/29	0	0.00	1	292.00	293.00	-1	7,504	-0.01%
2019/05/28	8	297.81	9	299.83	298.00	-1	7,571	-0.01%
2019/05/27	3	299.50	6	298.00	300.00	-3	7,738	-0.04%
2019/05/24	4	303.50	4	302.38	300.00	0	7,834	0.00%
2019/05/23	9	303.39	0	0.00	303.00	9	7,892	0.11%
2019/05/22	2	312.00	4	312.75	309.00	-2	7,976	-0.03%
2019/05/20	12	305.17	7	303.29	301.50	5	8,001	0.06%
2019/05/17	7	314.29	10	313.50	310.00	-3	8,077	-0.04%
2019/05/16	3	322.00	5	323.60	316.00	-2	8,134	-0.02%
2019/05/15	2	333.75	6	332.33	333.50	-4	8,262	-0.05%
2019/05/14	3	324.50	3	327.17	331.00	0	8,506	0.00%
2019/05/13	0	0.00	6	335.17	330.00	-6	8,614	-0.07%
2019/05/10	7	344.71	2	345.25	342.00	5	8,615	0.06%
2019/05/09	3	344.17	8	342.19	342.50	-5	8,626	-0.06%
2019/05/08	6	350.75	0	0.00	345.00	6	8,658	0.07%
2019/05/07	1	343.50	7	346.64	348.00	-6	8,684	-0.07%
2019/05/06	1	342.00	1	340.00	338.00	0	8,922	0.00%
2019/05/03	7	350.86	4	346.88	350.50	3	8,966	0.03%
2019/05/02	12	337.50	5	339.50	344.00	7	9,028	0.08%
2019/04/29	1	337.00	0	0.00	332.00	1	9,224	0.01%
2019/04/26	1	350.00	0	0.00	350.00	1	9,414	0.01%
2019/04/25	0	0.00	4	350.63	357.00	-4	9,504	-0.04%
2019/04/24	2	357.50	1	359.50	351.50	1	9,552	0.01%
2019/04/23	2	355.00	2	349.75	351.00	0	9,659	0.00%
2019/04/22	2	366.50	11	366.50	350.00	-9	9,811	-0.09%
2019/04/19	17	358.06	6	359.42	360.00	11	9,935	0.11%
2019/04/18	4	352.00	9	359.06	346.00	-5	10,022	-0.05%
2019/04/17	1	346.50	2	342.75	345.00	-1	9,944	-0.01%
2019/04/16	0	0.00	10	340.75	339.00	-10	9,991	-0.10%
2019/04/15	3	330.00	3	331.83	335.00	0	10,134	0.00%
2019/04/12	17	325.03	10	328.25	324.50	7	10,345	0.07%
2019/04/11	6	337.33	12	340.25	335.00	-6	10,436	-0.06%
2019/04/10	4	345.38	29	344.86	345.00	-25	10,425	-0.24%
2019/04/09	79	354.44	74	352.28	350.50	5	10,552	0.05%
2019/04/08	26	340.04	32	338.56	340.00	-6	10,527	-0.06%
2019/04/03	24	331.40	2	327.75	330.50	22	10,551	0.21%
2019/04/02	7	331.21	26	330.40	326.00	-19	10,601	-0.18%
2019/04/01	65	321.73	31	316.97	324.00	34	10,630	0.32%
2019/03/29	2	301.75	1	298.50	303.00	1	10,399	0.01%
2019/03/28	3	303.67	0	0.00	298.50	3	10,616	0.03%
2019/03/27	1	296.00	1	294.50	294.50	0	10,780	0.00%
2019/03/25	0	0.00	1	296.00	297.00	-1	11,040	-0.01%
2019/03/22	4	307.63	3	311.67	306.00	1	11,121	0.01%
2019/03/21	4	310.38	4	315.25	308.00	0	11,260	0.00%
2019/03/20	3	314.83	7	318.79	313.50	-4	11,329	-0.04%
2019/03/19	2	307.75	3	308.83	308.50	-1	11,396	-0.01%
2019/03/18	6	303.25	1	309.00	304.00	5	11,462	0.04%
2019/03/15	2	300.80	3	298.83	304.00	-1	11,610	-0.01%
2019/03/14	5	296.10	4	297.63	293.50	1	11,695	0.01%
2019/03/13	3	303.50	7	303.79	300.50	-4	11,873	-0.03%
2019/03/12	3	307.33	5	317.10	303.50	-2	11,988	-0.02%
2019/03/11	5	311.60	1	310.50	309.50	4	12,113	0.03%
2019/03/08	10	305.85	13	304.04	311.00	-3	12,398	-0.02%
2019/03/07	3	315.00	7	313.07	306.50	-4	12,506	-0.03%
2019/03/06	3	325.00	6	324.33	325.00	-3	12,647	-0.02%
2019/03/05	6	320.17	3	323.33	320.00	3	12,957	0.02%
2019/03/04	9	327.56	8	332.06	325.50	1	13,150	0.01%
2019/02/27	10	330.90	12	331.17	335.00	-2	13,118	-0.02%
2019/02/26	20	339.55	10	340.50	332.00	10	13,125	0.08%
2019/02/25	9	334.50	6	332.00	331.00	3	13,139	0.02%
2019/02/22	2	341.50	7	346.43	337.50	-5	13,254	-0.04%
2019/02/21	12	342.13	3	344.83	340.00	9	13,199	0.07%
2019/02/20	9	353.94	13	354.04	352.00	-4	13,176	-0.03%
2019/02/19	15	347.87	8	349.19	348.00	7	13,351	0.05%
2019/02/18	4	354.63	7	358.14	354.00	-3	13,400	-0.02%
2019/02/15	3	351.83	5	345.70	355.00	-2	13,390	-0.01%
2019/02/14	6	348.75	20	345.00	353.00	-14	13,391	-0.10%
2019/02/13	24	337.81	42	327.94	345.00	-18	13,300	-0.14%
2019/02/12	41	311.90	17	310.06	315.50	24	13,159	0.18%
2019/02/11	2	295.00	2	296.75	292.00	0	13,198	0.00%
2019/01/30	3	287.50	0	0.00	290.00	3	13,395	0.02%
2019/01/29	3	281.00	3	281.33	282.50	0	13,435	0.00%
2019/01/28	20	293.78	17	295.12	288.00	3	13,513	0.02%
2019/01/25	6	282.50	11	281.82	290.00	-5	13,660	-0.04%
2019/01/24	2	264.50	2	268.75	264.00	0	13,485	0.00%
2019/01/23	4	265.88	4	263.63	266.00	0	13,405	0.00%
2019/01/22	7	268.14	7	267.57	269.00	0	13,586	0.00%
2019/01/21	2	266.00	3	266.00	266.50	-1	13,651	-0.01%
2019/01/18	8	262.38	7	264.29	263.00	1	13,694	0.01%
2019/01/17	1	275.00	3	275.50	272.00	-2	13,546	-0.01%
2019/01/16	4	273.50	3	272.17	273.50	1	13,588	0.01%
2019/01/15	5	268.00	7	268.43	271.50	-2	13,579	-0.01%
2019/01/14	6	273.33	1	280.50	265.50	5	13,566	0.04%
2019/01/11	5	292.10	5	293.10	287.50	0	13,568	0.00%
2019/01/10	1	287.00	18	287.44	292.00	-17	13,508	-0.13%
2019/01/09	10	279.60	3	278.83	277.00	7	13,467	0.05%
2019/01/08	1	273.50	1	270.50	271.50	0	13,496	0.00%
2019/01/07	7	269.79	8	269.81	273.00	-1	13,563	-0.01%
2019/01/04	8	245.19	13	247.35	256.00	-5	13,583	-0.04%
2019/01/03	16	258.78	7	264.79	252.50	9	13,569	0.07%
2019/01/02	4	277.25	4	280.00	273.00	0	13,637	0.00%
2018/12/28	7	283.43	34	288.72	280.50	-27	13,785	-0.20%
2018/12/27	33	289.56	10	279.90	290.00	23	13,841	0.17%
2018/12/26	10	276.20	9	281.67	264.00	1	13,798	0.01%
2018/12/25	18	275.89	13	275.04	275.50	5	13,869	0.04%
2018/12/24	13	286.54	19	287.37	290.00	-6	13,824	-0.04%
2018/12/22	0	0.00	1	293.00	295.00	-1	13,767	-0.01%
2018/12/21	15	292.00	12	292.71	298.00	3	13,950	0.02%
2018/12/20	21	297.10	10	301.75	294.00	11	13,820	0.08%
2018/12/19	7	316.64	5	321.40	313.50	2	13,677	0.01%
2018/12/18	5	319.80	5	322.80	317.50	0	13,885	0.00%
2018/12/17	1	310.00	3	317.33	324.00	-2	13,954	-0.01%
2018/12/14	14	314.18	12	315.58	315.00	2	13,977	0.01%
2018/12/13	3	328.17	6	329.58	328.00	-3	13,889	-0.02%
2018/12/12	14	328.89	10	327.10	330.00	4	13,877	0.03%
2018/12/11	8	317.69	8	320.25	315.50	0	13,873	0.00%
2018/12/10	15	312.13	16	312.88	316.50	-1	13,931	-0.01%
2018/12/07	12	326.83	5	323.60	323.50	7	13,904	0.05%
2018/12/06	8	338.06	4	337.38	319.50	4	13,948	0.03%
2018/12/05	10	346.90	14	351.50	346.00	-4	13,847	-0.03%
2018/12/04	13	364.88	3	367.50	361.50	10	13,889	0.07%
2018/12/03	11	385.68	2	386.75	375.00	9	13,917	0.06%
2018/11/30	12	360.67	16	360.75	366.00	-4	13,691	-0.03%
2018/11/29	10	356.50	12	357.79	356.00	-2	13,528	-0.01%
2018/11/28	31	342.37	85	339.77	344.50	-54	13,391	-0.40%
2018/11/27	66	326.73	14	316.43	334.00	52	13,129	0.40%
2018/11/26	4	304.38	7	303.14	304.00	-3	12,935	-0.02%
2018/11/23	20	299.63	26	302.33	295.00	-6	12,923	-0.05%
2018/11/22	19	307.34	16	308.19	299.50	3	12,835	0.02%
2018/11/21	15	310.50	7	303.93	312.00	8	12,672	0.06%
2018/11/20	5	291.40	4	295.88	295.50	1	12,488	0.01%
2018/11/19	2	294.50	2	293.00	296.00	0	12,557	0.00%
2018/11/16	10	304.00	32	301.55	292.00	-22	12,504	-0.18%
2018/11/15	15	297.00	10	296.80	302.00	5	12,368	0.04%
2018/11/14	6	296.25	6	295.58	294.00	0	12,369	0.00%
2018/11/13	14	291.29	6	288.17	294.50	8	12,439	0.06%
2018/11/12	11	287.14	12	290.83	297.00	-1	12,329	-0.01%
2018/11/09	35	290.94	7	293.50	294.00	28	12,298	0.23%
2018/11/08	24	303.35	39	305.60	292.50	-15	12,225	-0.12%
2018/11/07	33	295.91	29	292.95	296.50	4	12,146	0.03%
2018/11/06	16	289.66	27	287.17	278.00	-11	11,990	-0.09%
2018/11/05	28	289.07	16	292.78	299.00	12	11,952	0.10%
2018/11/02	34	285.93	22	285.66	287.00	12	11,943	0.10%
2018/11/01	3	269.67	10	269.00	270.00	-7	11,716	-0.06%
2018/10/30	23	221.91	70	220.49	223.50	-47	11,666	-0.40%
2018/10/29	40	218.98	2	214.50	220.50	38	11,469	0.33%
2018/10/26	8	211.69	7	216.57	200.50	1	11,380	0.01%
2018/10/25	7	218.79	1	221.00	214.50	6	11,212	0.05%
2018/10/24	12	244.13	10	242.20	238.00	2	11,080	0.02%
2018/10/23	6	252.00	12	249.38	245.50	-6	10,927	-0.05%
2018/10/22	4	253.75	13	241.92	257.00	-9	10,839	-0.08%
2018/10/19	29	250.47	18	250.64	246.50	11	10,748	0.10%
2018/10/18	35	269.37	47	269.36	265.00	-12	10,581	-0.11%
2018/10/17	6	268.58	11	269.41	269.50	-5	10,438	-0.05%
2018/10/16	12	261.58	10	268.30	258.50	2	10,298	0.02%
2018/10/15	8	259.75	10	260.20	262.50	-2	10,177	-0.02%
2018/10/12	17	260.50	4	258.63	260.00	13	10,046	0.13%
2018/10/11	5	246.70	10	246.85	246.50	-5	9,807	-0.05%
2018/10/09	8	256.56	8	255.19	267.00	0	9,571	0.00%
2018/10/08	16	259.47	16	261.13	253.00	0	9,293	0.00%
2018/10/05	6	288.92	10	288.00	275.00	-4	9,026	-0.04%
2018/10/04	18	309.31	17	309.65	304.50	1	8,783	0.01%
2018/10/03	4	314.50	9	320.78	312.50	-5	8,652	-0.06%
2018/10/02	1	334.00	1	335.50	333.50	0	8,538	0.00%
2018/09/28	7	339.86	13	331.42	336.50	-6	8,532	-0.07%
2018/09/27	11	338.27	7	333.00	320.00	4	8,366	0.05%
2018/09/26	2	343.50	2	342.00	344.00	0	8,331	0.00%
2018/09/25	6	338.00	60	341.53	348.50	-54	8,202	-0.66%
2018/09/21	52	331.45	8	314.75	331.50	44	7,889	0.56%
2018/09/20	26	299.83	10	299.10	301.50	16	7,700	0.21%
2018/09/19	5	295.80	11	298.45	291.50	-6	7,583	-0.08%
2018/09/18	4	293.88	5	297.10	291.50	-1	7,552	-0.01%
2018/09/17	8	307.75	17	310.29	306.00	-9	7,493	-0.12%
2018/09/14	13	298.42	3	308.00	314.00	10	7,337	0.14%
2018/09/13	1	301.00	2	294.50	285.50	-1	7,191	-0.01%
2018/09/12	2	297.50	1	294.00	294.00	1	7,042	0.01%
2018/09/11	2	301.50	2	304.75	314.50	0	6,854	0.00%
2018/09/10	2	301.50	1	301.00	301.00	1	6,685	0.01%
2018/09/07	14	342.11	7	348.00	334.00	7	6,490	0.11%
2018/09/06	3	359.00	0	0.00	364.50	3	6,290	0.05%
2018/09/05	2	353.00	2	356.50	352.00	0	6,239	0.00%
2018/09/04	10	350.55	61	353.22	354.00	-51	6,213	-0.82%
2018/09/03	1	370.00	4	363.63	355.00	-3	6,117	-0.05%
2018/08/31	3	394.00	0	0.00	392.00	3	6,010	0.05%
2018/08/30	1	405.50	21	407.36	405.50	-20	5,953	-0.34%
2018/08/29	19	387.26	1	387.00	394.00	18	5,874	0.31%
2018/08/28	5	386.00	5	388.30	384.00	0	5,878	0.00%
2018/08/27	2	388.00	2	384.00	389.00	0	5,845	0.00%
2018/08/24	10	372.80	9	368.89	368.00	1	5,848	0.02%
2018/08/23	5	384.60	5	387.50	387.50	0	5,850	0.00%
2018/08/22	7	386.43	6	386.75	382.00	1	5,934	0.02%
2018/08/21	0	0.00	1	385.00	393.00	-1	5,884	-0.02%
2018/08/20	30	369.50	8	372.56	366.00	22	5,792	0.38%
2018/08/17	0	0.00	22	396.84	393.50	-22	5,632	-0.39%
2018/08/16	0	0.00	2	387.00	409.50	-2	5,620	-0.04%
2018/08/15	3	400.50	1	399.50	399.50	2	5,601	0.04%
2018/08/14	26	403.17	1	413.00	419.00	25	5,582	0.45%
2018/08/13	1	410.00	24	417.63	404.50	-23	5,472	-0.42%
2018/08/10	11	453.36	1	438.00	449.00	10	5,458	0.18%
2018/08/09	7	446.07	33	447.97	438.00	-26	5,486	-0.47%
2018/08/08	4	482.38	3	501.67	464.50	1	5,522	0.02%
2018/08/07	1	501.00	1	500.00	505.00	0	5,553	0.00%
2018/08/03	4	466.63	5	469.00	475.00	-1	5,806	-0.02%
2018/08/02	5	489.70	7	487.36	479.00	-2	5,715	-0.03%
2018/08/01	6	501.83	19	509.21	504.00	-13	5,685	-0.23%
2018/07/31	6	521.67	2	523.00	517.00	4	5,673	0.07%
2018/07/30	3	523.00	15	526.47	523.00	-12	5,675	-0.21%
2018/07/27	4	532.00	5	529.80	541.00	-1	5,696	-0.02%
2018/07/26	6	538.83	2	538.50	536.00	4	5,742	0.07%
2018/07/25	1	530.00	3	523.00	530.00	-2	5,681	-0.04%
2018/07/24	12	507.17	6	502.83	513.00	6	5,654	0.11%
2018/07/23	7	493.50	16	491.28	498.00	-9	5,649	-0.16%
2018/07/20	16	535.81	35	535.63	511.00	-19	5,609	-0.34%
2018/07/19	52	520.37	1	524.00	534.00	51	5,531	0.92%
2018/07/18	8	510.00	14	501.00	504.00	-6	5,504	-0.11%
2018/07/17	8	513.00	3	512.33	500.00	5	5,495	0.09%
2018/07/16	1	524.00	22	521.27	520.00	-21	5,490	-0.38%
2018/07/13	10	522.00	21	518.10	512.00	-11	5,569	-0.20%
2018/07/12	11	512.18	0	0.00	510.00	11	5,587	0.20%
2018/07/11	1	510.00	2	510.50	514.00	-1	5,616	-0.02%
2018/07/10	7	522.43	2	520.00	521.00	5	5,676	0.09%
2018/07/09	16	504.06	24	506.40	513.00	-8	5,778	-0.14%
2018/07/06	47	486.05	2	478.25	493.50	45	5,705	0.79%
2018/07/04	1	441.00	12	472.17	455.00	-11	5,605	-0.20%
2018/07/03	6	487.33	4	486.75	485.50	2	5,552	0.04%
2018/07/02	2	490.50	14	489.86	482.00	-12	5,554	-0.22%
2018/06/29	12	506.00	3	501.00	507.00	9	5,526	0.16%
2018/06/28	3	521.33	1	526.00	505.00	2	5,486	0.04%
2018/06/27	15	524.80	4	511.50	528.00	11	5,472	0.20%
2018/06/26	5	507.40	5	502.00	501.00	0	5,420	0.00%
2018/06/22	1	496.50	0	0.00	492.00	1	5,387	0.02%
2018/06/21	3	506.67	4	507.75	514.00	-1	5,355	-0.02%
2018/06/20	3	487.67	3	500.00	491.50	0	5,376	0.00%
2018/06/19	2	516.50	2	516.00	505.00	0	5,417	0.00%
2018/06/14	6	523.33	6	527.67	529.00	0	5,431	0.00%
2018/06/13	2	521.00	37	521.32	516.00	-35	5,460	-0.64%
2018/06/12	4	560.25	36	553.92	546.00	-32	5,540	-0.58%
2018/06/08	1	533.00	2	538.00	542.00	-1	5,448	-0.02%
2018/06/07	2	565.00	4	574.00	554.00	-2	5,420	-0.04%
2018/06/06	5	568.60	3	565.67	567.00	2	5,440	0.04%
2018/06/05	1	540.00	36	549.06	560.00	-35	5,434	-0.64%
2018/06/01	9	580.33	4	572.50	571.00	5	5,380	0.09%
2018/05/31	6	619.00	22	619.82	593.00	-16	5,309	-0.30%
2018/05/30	9	600.00	4	603.75	621.00	5	5,183	0.10%
2018/05/29	14	588.00	9	584.33	584.00	5	5,073	0.10%
2018/05/28	3	580.33	9	579.89	575.00	-6	5,012	-0.12%
2018/05/25	5	567.60	7	550.71	568.00	-2	4,972	-0.04%
2018/05/24	8	542.50	28	538.68	544.00	-20	4,904	-0.41%
2018/05/23	5	541.20	2	541.50	538.00	3	4,852	0.06%
2018/05/22	13	555.69	20	555.00	542.00	-7	4,766	-0.15%
2018/05/21	6	563.67	5	557.80	561.00	1	4,740	0.02%
2018/05/18	19	566.11	7	561.14	561.00	12	4,711	0.25%
2018/05/17	3	568.33	11	570.27	560.00	-8	4,688	-0.17%
2018/05/16	13	623.15	13	617.15	580.00	0	4,606	0.00%
2018/05/15	21	584.48	33	585.91	580.00	-12	4,474	-0.27%
2018/05/14	26	574.12	17	568.06	583.00	9	4,405	0.20%
2018/05/11	48	523.00	6	523.67	530.00	42	4,252	0.99%
2018/05/10	2	497.50	1	499.00	500.00	1	4,107	0.02%
2018/05/09	1	516.00	0	0.00	500.00	1	4,106	0.02%
2018/05/08	1	506.00	3	506.33	497.00	-2	4,061	-0.05%
2018/05/07	2	485.00	3	487.00	490.50	-1	4,035	-0.02%
2018/05/04	2	474.50	26	482.75	474.00	-24	4,039	-0.59%
2018/05/03	32	507.45	17	502.74	491.00	15	4,058	0.37%
2018/05/02	12	490.71	1	483.50	492.50	11	4,034	0.27%
2018/04/27	1	485.50	0	0.00	488.00	1	4,112	0.02%
2018/04/26	1	477.50	0	0.00	477.50	1	4,229	0.02%
2018/04/25	0	0.00	1	473.00	475.50	-1	4,248	-0.02%
2018/04/24	2	481.00	0	0.00	475.00	2	4,281	0.05%
2018/04/20	0	0.00	24	515.25	508.00	-24	4,268	-0.56%
2018/04/19	32	544.84	37	536.00	523.00	-5	4,248	-0.12%
2018/04/18	19	517.84	43	512.74	520.00	-24	4,163	-0.58%
2018/04/17	8	511.63	26	508.96	505.00	-18	4,186	-0.43%
2018/04/16	51	512.90	18	517.78	519.00	33	4,225	0.78%
2018/04/13	33	492.08	29	496.53	493.00	4	4,196	0.10%
2018/04/12	0	0.00	13	464.42	475.00	-13	4,055	-0.32%
2018/04/11	41	469.39	24	465.38	465.00	17	4,120	0.41%
2018/04/10	2	464.50	1	469.50	458.50	1	4,164	0.02%
2018/04/09	15	468.23	0	0.00	472.00	15	4,251	0.35%
2018/04/03	0	0.00	9	451.67	464.00	-9	4,209	-0.21%
2018/04/02	1	443.50	2	442.75	449.50	-1	4,213	-0.02%
2018/03/31	0	0.00	14	457.32	455.00	-14	4,237	-0.33%
2018/03/30	15	472.13	8	468.63	470.00	7	4,282	0.16%
2018/03/29	30	470.93	28	467.21	463.50	2	4,333	0.05%
2018/03/28	2	463.50	6	462.42	464.00	-4	4,310	-0.09%
2018/03/27	26	469.71	16	468.41	472.00	10	4,289	0.23%
2018/03/26	2	449.00	4	449.00	452.00	-2	4,301	-0.05%
2018/03/23	3	449.00	20	448.85	443.50	-17	4,316	-0.39%
2018/03/22	19	476.24	32	471.63	469.00	-13	4,303	-0.30%
2018/03/21	3	465.17	7	457.36	459.50	-4	4,226	-0.09%
2018/03/20	8	457.25	0	0.00	458.00	8	4,227	0.19%
2018/03/19	0	0.00	12	467.38	449.50	-12	4,232	-0.28%
2018/03/16	68	456.52	36	461.35	460.00	32	4,192	0.76%
2018/03/15	4	443.25	1	441.50	443.00	3	4,104	0.07%
2018/03/14	12	442.58	41	440.33	441.50	-29	4,184	-0.69%
2018/03/13	0	0.00	4	444.13	443.00	-4	4,320	-0.09%
2018/03/12	44	440.08	1	443.00	440.00	43	4,373	0.98%
2018/03/09	6	434.17	13	432.04	426.50	-7	4,372	-0.16%
2018/03/08	0	0.00	13	429.31	425.50	-13	4,415	-0.29%
2018/03/07	40	425.29	16	425.19	422.50	24	4,473	0.54%
2018/03/06	10	416.00	10	415.00	417.00	0	4,507	0.00%
2018/03/05	0	0.00	1	411.50	402.00	-1	4,602	-0.02%
2018/03/01	13	423.81	13	420.35	421.50	0	4,643	0.00%
2018/02/27	1	426.00	1	420.00	426.00	0	4,686	0.00%
2018/02/26	0	0.00	1	427.00	419.00	-1	4,705	-0.02%
2018/02/23	5	426.10	4	424.13	420.00	1	4,754	0.02%
2018/02/22	4	422.00	2	417.50	424.00	2	4,884	0.04%
2018/02/09	18	400.78	18	402.06	402.00	0	5,047	0.00%
2018/02/08	1	432.00	20	427.30	415.00	-19	5,024	-0.38%
2018/02/07	27	427.57	7	433.00	433.00	20	5,016	0.40%
2018/02/06	0	0.00	5	417.00	394.00	-5	5,086	-0.10%
2018/02/05	6	434.00	6.3	432.97	437.00	-0.3	5,229	-0.01%
2018/02/02	3	444.17	14	444.57	445.00	-11	5,378	-0.20%
2018/02/01	0	0.00	8	451.50	451.00	-8	5,463	-0.15%
2018/01/31	5.3	440.90	4	436.00	446.00	1.3	5,546	0.02%
2018/01/30	19	442.32	22	440.45	440.50	-3	5,568	-0.05%
2018/01/29	22	444.45	20	444.00	438.50	2	5,573	0.04%
2018/01/26	22	439.50	11	450.18	438.00	11	5,604	0.20%
2018/01/25	4	455.25	16	466.13	452.50	-12	5,576	-0.22%
2018/01/24	6	468.67	4	470.13	468.50	2	5,552	0.04%
2018/01/23	22	474.02	33	478.12	467.50	-11	5,557	-0.20%
2018/01/22	38	467.04	26	463.94	479.00	12	5,541	0.22%
2018/01/19	9	443.22	20	443.10	442.00	-11	5,490	-0.20%
2018/01/18	44	443.14	12	439.33	439.00	32	5,512	0.58%
2018/01/17	2	428.50	2	429.00	427.50	0	5,514	0.00%
2018/01/16	7	440.07	7	435.57	433.00	0	5,546	0.00%
2018/01/15	1	429.50	2	430.50	432.00	-1	5,556	-0.02%
2018/01/10	4	429.88	37	432.20	417.00	-33	5,738	-0.58%
2018/01/09	28	443.73	12	439.58	445.50	16	5,716	0.28%
2018/01/08	1	435.00	1	433.50	435.00	0	5,727	0.00%
2018/01/05	23	443.24	48	437.43	433.50	-25	5,733	-0.44%
2018/01/04	21	427.98	42	430.43	430.00	-21	5,747	-0.37%
2018/01/03	55	423.67	7	422.36	429.00	48	5,736	0.84%
2018/01/02	5	400.00	2	398.50	399.00	3	5,672	0.05%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－30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

統一-南京券商分點個股進出
統一-南京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

統一-南京 券商分點個股進出 統一-南京 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

統一-南京券商分點個股進出
統一-南京券商分點全部個股操作績效/獲利分析