環球晶 (6488)-元富-大裕券商分點個股進出

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
507
漲跌
▼18
漲幅
-3.43%
成交量
1,354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－元富-大裕券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-大裕券商分點個股進出
元富-大裕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
2024/04/25	2	511.48	0.3	510.50	507.00	1.7	2,201	0.08%
2024/04/24	0	526.00	1	526.00	525.00	-1	2,208	-0.05%
2024/04/23	1	503.00	1.2	506.00	504.00	-0.2	2,218	-0.01%
2024/04/22	2.1	510.20	0.3	505.00	503.00	1.8	2,215	0.08%
2024/04/19	37.1	529.56	1.3	521.23	520.00	35.8	2,190	1.64%
2024/04/18	0	550.00	1	549.00	547.00	-1	2,135	-0.05%
2024/04/17	1	541.00	0	0.00	544.00	1	2,128	0.05%
2024/04/16	12	537.84	1	537.00	535.00	11	2,109	0.52%
2024/04/15	0.1	548.00	0.3	547.92	545.00	-0.2	2,076	-0.01%
2024/04/12	3	545.00	1	555.00	545.00	2	2,053	0.10%
2024/04/11	1.1	547.09	0	0.00	545.00	1.1	2,023	0.05%
2024/04/10	1	555.00	0	0.00	553.00	1	2,012	0.05%
2024/04/09	1.1	548.56	0.4	551.00	551.00	0.7	2,031	0.03%
2024/04/08	4.1	548.15	0.4	550.00	551.00	3.7	2,025	0.18%
2024/04/03	5	551.60	2	557.00	555.00	3	2,018	0.15%
2024/04/02	1	563.00	1	558.00	558.00	0	2,034	0.00%
2024/04/01	6	565.17	1.4	563.29	563.00	4.6	2,051	0.22%
2024/03/29	2	560.50	9.9	574.97	580.00	-7.9	2,023	-0.39%
2024/03/28	0.2	552.50	0.1	551.00	555.00	0.1	1,949	0.01%
2024/03/27	3.3	547.60	1.5	549.62	548.00	1.8	1,912	0.09%
2024/03/26	2.9	570.72	0	0.00	565.00	2.9	1,809	0.16%
2024/03/25	1	586.97	2.1	583.10	582.00	-1	1,778	-0.06%
2024/03/22	3.2	591.28	0	0.00	592.00	3.2	1,772	0.18%
2024/03/21	1.2	609.84	3.2	608.05	607.00	-2	1,757	-0.11%
2024/03/20	0	604.00	0	0.00	594.00	0	1,768	0.00%
2024/03/19	1	574.02	1	580.00	593.00	0	1,744	0.00%
2024/03/15	4.2	576.69	1	578.00	576.00	3.2	1,790	0.18%
2024/03/14	0	598.00	1	599.00	592.00	-1	1,753	-0.06%
2024/03/13	3	616.67	3	607.00	609.00	0	1,739	0.00%
2024/03/12	0	0.00	1	611.00	612.00	-1	1,717	-0.06%
2024/03/11	1	605.00	2	603.00	608.00	-1	1,713	-0.06%
2024/03/08	3.1	631.18	4.1	612.16	606.00	-1	1,720	-0.06%
2024/03/07	5.1	598.18	4.2	594.41	596.00	0.9	1,631	0.05%
2024/03/06	1	575.99	1	574.02	576.00	0	1,599	0.00%
2024/03/05	0	575.57	0	575.00	575.00	0	1,628	0.00%
2024/03/04	0	570.95	0	0.00	572.00	0	1,665	0.00%
2024/03/01	5.1	557.20	0	0.00	560.00	5.1	1,729	0.30%
2024/02/29	2.2	557.68	2	562.00	558.00	0.2	1,719	0.01%
2024/02/27	0.1	567.29	0	0.00	555.00	0.1	1,691	0.00%
2024/02/26	1	573.02	0.1	577.00	575.00	1	1,691	0.06%
2024/02/23	0	0.00	1	577.00	568.00	-1	1,688	-0.06%
2024/02/21	0	0.00	0.1	566.00	562.00	-0.1	1,683	0.00%
2024/02/20	0	557.00	0	0.00	560.00	0	1,680	0.00%
2024/02/19	0.1	558.00	0	0.00	560.00	0.1	1,688	0.01%
2024/02/16	1	550.01	1	559.00	562.00	0	1,715	0.00%
2024/02/15	1	558.01	0	561.00	555.00	1	1,696	0.06%
2024/02/05	1	574.00	1	578.00	579.00	0	1,651	0.00%
2024/02/02	0	580.00	0	0.00	579.00	0	1,653	0.00%
2024/02/01	1.1	576.36	1	577.00	577.00	0.1	1,665	0.01%
2024/01/29	1.1	582.45	1	586.00	588.00	0.1	1,764	0.01%
2024/01/26	1	588.00	1	584.00	584.00	0	1,792	0.00%
2024/01/25	0	591.00	0	0.00	594.00	0	1,813	0.00%
2024/01/23	0	0.00	3	586.00	597.00	-3	1,844	-0.16%
2024/01/22	0	589.46	0	589.00	589.00	0	1,831	0.00%
2024/01/19	2	573.53	2	578.00	582.00	0	1,830	0.00%
2024/01/17	2.1	580.84	2	582.00	577.00	0.1	1,797	0.00%
2024/01/16	2	589.50	1	595.00	591.00	1	1,767	0.06%
2024/01/12	4	597.24	0.2	600.00	598.00	3.8	1,745	0.22%
2024/01/11	0	593.00	0.3	597.41	601.00	-0.3	1,737	-0.02%
2024/01/10	1	589.00	1	588.00	588.00	0	1,727	0.00%
2024/01/09	0	589.00	0	0.00	589.00	0	1,729	0.00%
2024/01/08	1	588.00	0	0.00	586.00	1	1,727	0.06%
2024/01/05	0	589.00	0.1	586.00	584.00	-0.1	1,726	-0.01%
2024/01/04	0	578.00	1	578.00	579.00	-1	1,719	-0.06%
2024/01/03	2.1	573.84	4	566.25	573.00	-1.9	1,725	-0.11%
2024/01/02	0.2	587.67	0	0.00	580.00	0.2	1,688	0.01%
2023/12/29	0.3	588.95	0	0.00	587.00	0.3	1,674	0.02%
2023/12/28	1	596.97	8.1	587.99	588.00	-7.1	1,668	-0.43%
2023/12/27	2	602.00	0	0.00	598.00	2	1,629	0.12%
2023/12/25	0	0.00	1	610.00	608.00	-1	1,600	-0.06%
2023/12/22	2	612.00	0	0.00	612.00	2	1,587	0.13%
2023/12/21	0	0.00	1	612.00	614.00	-1	1,576	-0.06%
2023/12/20	0	0.00	0	621.00	613.00	0	1,570	0.00%
2023/12/19	0.1	615.00	5.1	616.81	615.00	-5	1,553	-0.32%
2023/12/18	0	623.00	0	627.00	626.00	0	1,534	0.00%
2023/12/15	3	633.96	0	0.00	628.00	3	1,520	0.20%
2023/12/14	0	0.00	1	613.99	613.00	-1	1,461	-0.07%
2023/12/13	0	613.00	2	613.04	610.00	-2	1,447	-0.14%
2023/12/12	4	610.75	3	618.49	622.00	1	1,439	0.07%
2023/12/11	0	0.00	4	586.00	589.00	-4	1,389	-0.29%
2023/12/08	0	583.00	1	586.00	579.00	-1	1,389	-0.07%
2023/12/07	1	576.02	0	0.00	575.00	1	1,380	0.07%
2023/12/06	0	0.00	1	587.00	587.00	-1	1,365	-0.07%
2023/12/05	2	594.00	1	591.00	594.00	1	1,361	0.07%
2023/12/04	0	590.33	1	591.00	589.00	-1	1,333	-0.07%
2023/12/01	0	584.00	0	0.00	582.00	0	1,308	0.00%
2023/11/30	2	585.50	1	591.94	584.00	1	1,291	0.08%
2023/11/29	3	591.00	0.2	582.30	584.00	2.8	1,259	0.22%
2023/11/28	3	554.05	11	572.81	580.00	-8	1,217	-0.66%
2023/11/27	2	540.00	0.4	538.00	537.00	1.7	1,148	0.14%
2023/11/24	0	0.00	3.2	534.94	535.00	-3.2	1,140	-0.28%
2023/11/22	0	529.00	1	525.00	525.00	-1	1,130	-0.09%
2023/11/17	3	534.00	0	0.00	532.00	3	1,131	0.27%
2023/11/16	2.3	531.00	0	0.00	536.00	2.3	1,127	0.20%
2023/11/15	0	532.72	5	532.40	532.00	-5	1,113	-0.45%
2023/11/13	0	523.00	0.1	521.00	522.00	-0.1	1,087	-0.01%
2023/11/08	1	513.00	2	512.54	512.00	-1	1,091	-0.09%
2023/11/07	0.6	516.92	0	0.00	521.00	0.6	1,048	0.06%
2023/11/06	1	519.00	2	520.50	520.00	-1	1,042	-0.10%
2023/11/03	0	0.00	1.1	508.94	510.00	-1.1	1,007	-0.11%
2023/11/02	0.2	499.85	2	502.50	506.00	-1.8	1,005	-0.18%
2023/11/01	2	500.00	2.1	489.90	499.50	-0.1	989	-0.01%
2023/10/31	0	0.00	0	476.50	474.50	0	959	0.00%
2023/10/26	1.3	466.35	0	0.00	462.50	1.3	1,009	0.13%
2023/10/25	2	476.50	0	0.00	476.50	2	1,011	0.20%
2023/10/24	0.1	473.50	0	0.00	474.50	0.1	1,024	0.01%
2023/10/23	1.1	477.82	0	0.00	472.00	1.1	1,044	0.10%
2023/10/20	0.3	479.60	0	479.00	480.00	0.2	1,069	0.02%
2023/10/18	0	0.00	1.1	477.09	477.00	-1.1	1,097	-0.10%
2023/10/17	0.1	480.50	0	0.00	478.00	0.1	1,099	0.01%
2023/10/16	1	478.00	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0.2	479.50	0.1	479.00	481.00	0.2	1,171	0.01%
2023/10/12	0	477.50	1.1	478.64	481.00	-1	1,194	-0.09%
2023/10/11	0	0.00	3.1	473.16	471.50	-3.1	1,224	-0.25%
2023/10/04	0.7	456.07	0	0.00	453.50	0.7	1,285	0.05%
2023/10/03	0.1	463.00	0	0.00	462.00	0.1	1,280	0.01%
2023/09/28	0	460.00	0.4	463.73	453.50	-0.4	1,294	-0.03%
2023/09/27	2	462.75	0	0.00	462.00	2	1,285	0.16%
2023/09/26	2	471.00	0	0.00	466.50	2	1,287	0.16%
2023/09/25	0	475.00	1	474.00	474.00	-1	1,288	-0.08%
2023/09/22	0	0.00	0	469.50	474.50	0	1,290	0.00%
2023/09/21	0	473.50	0	0.00	468.50	0	1,285	0.00%
2023/09/19	0	0.00	1	481.50	480.50	-1	1,285	-0.08%
2023/09/18	1.1	483.09	0	0.00	483.00	1.1	1,295	0.09%
2023/09/15	0.1	484.36	2	482.00	483.00	-1.9	1,319	-0.14%
2023/09/14	0.7	478.14	0	0.00	478.50	0.7	1,303	0.05%
2023/09/13	0.7	461.36	0	0.00	461.00	0.7	1,287	0.05%
2023/09/11	0.1	462.63	0	0.00	462.50	0.1	1,286	0.01%
2023/09/08	2.5	460.98	0	0.00	459.00	2.5	1,289	0.19%
2023/09/05	1	476.00	1	476.00	475.50	0	1,307	0.00%
2023/09/01	1	467.50	1	468.00	467.00	0	1,326	0.00%
2023/08/31	0	463.00	0	0.00	459.00	0	1,325	0.00%
2023/08/30	2	466.00	0	0.00	463.50	2	1,321	0.15%
2023/08/29	3	463.50	0	0.00	461.50	3	1,329	0.23%
2023/08/28	1	464.93	0	0.00	465.00	1	1,323	0.08%
2023/08/25	0	456.50	0	0.00	454.50	0	1,325	0.00%
2023/08/21	0	453.00	0	0.00	447.00	0	1,398	0.00%
2023/08/18	0.5	457.02	0.1	458.50	456.00	0.4	1,396	0.03%
2023/08/16	0	453.50	0	0.00	451.00	0	1,404	0.00%
2023/08/14	2	467.00	0	0.00	463.50	2	1,414	0.14%
2023/08/10	1.2	472.02	1	471.00	472.00	0.2	1,428	0.01%
2023/08/08	1.1	491.36	0	0.00	481.00	1.1	1,423	0.08%
2023/08/07	1	495.50	0	0.00	495.00	1	1,406	0.07%
2023/08/04	0.2	504.50	0	0.00	501.00	0.2	1,408	0.01%
2023/08/02	3	498.33	0	0.00	499.00	3	1,403	0.21%
2023/08/01	1	517.00	1.1	512.10	512.00	-0.1	1,369	0.00%
2023/07/31	0.2	518.00	0	0.00	514.00	0.2	1,359	0.01%
2023/07/28	0.1	518.00	0	0.00	519.00	0.1	1,357	0.00%
2023/07/25	1	523.00	1	529.95	523.00	0	1,383	0.00%
2023/07/21	2	509.50	3	510.67	511.00	-1	1,369	-0.07%
2023/07/19	2	534.00	2	517.07	517.00	0	1,359	0.00%
2023/07/18	0	0.00	2	535.42	542.00	-2	1,334	-0.15%
2023/07/17	2	531.00	0	0.00	530.00	2	1,298	0.15%
2023/07/14	0.4	530.50	5	525.21	532.00	-4.6	1,315	-0.35%
2023/07/13	2	521.00	6	518.00	514.00	-4	1,286	-0.31%
2023/07/12	0.2	515.00	1	517.00	515.00	-0.8	1,264	-0.06%
2023/07/10	0	0.00	1	491.50	490.00	-1	1,249	-0.08%
2023/07/07	0	0.00	0	495.00	491.00	0	1,255	0.00%
2023/07/06	1	494.00	1	497.00	493.50	0	1,253	0.00%
2023/07/04	3.3	502.24	1	504.00	503.00	2.3	1,266	0.18%
2023/06/28	0	0.00	1	498.00	491.00	-1	1,313	-0.08%
2023/06/27	1	491.00	0	0.00	494.00	1	1,336	0.07%
2023/06/26	1	489.50	0	0.00	491.50	1	1,335	0.07%
2023/06/21	2	495.75	1	494.50	493.50	1	1,335	0.08%
2023/06/19	0	0.00	1	509.00	511.00	-1	1,367	-0.07%
2023/06/16	0	0.00	3	514.33	513.00	-3	1,372	-0.22%
2023/06/15	1	515.00	1	515.00	516.00	0	1,368	0.00%
2023/06/14	1	515.00	0	0.00	512.00	1	1,409	0.07%
2023/06/13	1	517.00	2	517.50	518.00	-1	1,462	-0.07%
2023/06/12	2	511.00	0	0.00	509.00	2	1,466	0.14%
2023/06/09	2	508.50	0	0.00	511.00	2	1,481	0.14%
2023/06/08	1	507.00	0	0.00	507.00	1	1,496	0.07%
2023/06/07	1	509.00	0	0.00	514.00	1	1,504	0.07%
2023/06/06	0	507.00	0	0.00	511.00	0	1,506	0.00%
2023/06/05	2	513.50	1	510.15	513.00	1	1,515	0.06%
2023/06/02	1	502.00	0.1	506.00	505.00	0.9	1,531	0.06%
2023/06/01	1	506.00	0	0.00	504.00	1	1,540	0.06%
2023/05/31	1	506.00	1	504.00	504.00	0	1,563	0.00%
2023/05/30	0	508.00	0	508.00	509.00	0	1,566	0.00%
2023/05/29	2	507.50	1.1	513.45	507.00	0.9	1,584	0.06%
2023/05/26	0.1	500.40	0	502.00	499.00	0	1,568	0.00%
2023/05/25	0	490.00	0	0.00	491.50	0	1,559	0.00%
2023/05/24	0	0.00	1	489.00	492.00	-1	1,566	-0.06%
2023/05/23	0	0.00	1.1	487.43	491.00	-1.1	1,569	-0.07%
2023/05/19	0.1	484.00	2	485.00	484.50	-2	1,568	-0.12%
2023/05/18	1.1	485.52	1.1	484.48	484.50	0	1,564	0.00%
2023/05/17	0	0.00	2	477.50	476.50	-2	1,561	-0.13%
2023/05/16	0	0.00	2	476.75	475.50	-2	1,568	-0.13%
2023/05/15	0	466.50	0	0.00	465.00	0	1,582	0.00%
2023/05/12	2	464.75	4	464.25	464.00	-2	1,595	-0.13%
2023/05/11	4	469.25	3	466.50	466.50	1	1,594	0.06%
2023/05/10	3.1	471.50	1	471.00	471.00	2.1	1,612	0.13%
2023/05/09	2	476.50	0	0.00	477.00	2	1,620	0.12%
2023/05/04	0	476.00	3	474.01	475.00	-3	1,707	-0.18%
2023/05/03	5	474.10	0	0.00	472.50	5	1,713	0.29%
2023/05/02	0	0.00	3	488.33	491.00	-3	1,702	-0.18%
2023/04/28	0	487.23	1	483.50	481.00	-1	1,778	-0.05%
2023/04/27	0	0.00	1	480.00	482.00	-1	1,788	-0.06%
2023/04/26	2	471.50	0	0.00	476.50	2	1,821	0.11%
2023/04/25	6	480.17	1	477.50	478.50	5	1,846	0.27%
2023/04/24	3	475.17	0	0.00	477.00	3	1,855	0.16%
2023/04/21	1	483.50	1	477.50	477.00	0	1,880	0.00%
2023/04/20	1	480.50	0.3	482.00	482.00	0.7	1,892	0.04%
2023/04/19	0	484.00	1	492.00	481.00	-1	1,930	-0.05%
2023/04/18	0	504.00	0	0.00	497.50	0	1,898	0.00%
2023/04/17	1	507.00	0	0.00	507.00	1	1,900	0.05%
2023/04/13	1	514.00	1	513.00	517.00	0	1,919	0.00%
2023/04/12	0	0.00	3	517.00	518.00	-3	1,901	-0.16%
2023/04/10	1	520.00	0	0.00	519.00	1	1,914	0.05%
2023/03/31	1	521.00	1	519.00	518.00	0	1,918	0.00%
2023/03/29	5	512.60	1	511.00	511.00	4	1,915	0.21%
2023/03/28	1	526.00	6	517.00	517.00	-5	1,917	-0.26%
2023/03/27	1	527.00	0	526.00	528.00	1	1,907	0.05%
2023/03/24	1	526.00	2	525.50	525.00	-1	1,921	-0.05%
2023/03/23	2	525.50	1	521.00	526.00	1	1,916	0.05%
2023/03/22	1	516.00	1	513.28	523.00	0	1,904	0.00%
2023/03/21	1	508.00	0	0.00	509.00	1	1,883	0.05%
2023/03/20	1	505.00	0.2	504.00	506.00	0.8	1,889	0.04%
2023/03/17	0	504.00	0	0.00	502.00	0	1,896	0.00%
2023/03/16	1	498.05	4.1	502.47	505.00	-3.1	1,864	-0.16%
2023/03/15	2	492.50	1	488.50	487.50	1	1,844	0.05%
2023/03/14	2	489.25	1	489.50	488.50	1	1,835	0.05%
2023/03/13	2	496.24	0	0.00	497.00	2	1,835	0.11%
2023/03/10	0	0.00	2	505.00	504.00	-2	1,829	-0.11%
2023/03/09	0	0.00	7	514.00	514.00	-7	1,864	-0.38%
2023/03/08	2	517.00	0	0.00	517.00	2	1,879	0.11%
2023/03/07	1	517.00	0	0.00	515.00	1	1,900	0.05%
2023/03/06	1	511.00	0	0.00	510.00	1	1,897	0.05%
2023/03/03	0	509.00	0	0.00	504.00	0	1,917	0.00%
2023/03/01	2	508.50	1	505.00	512.00	1	1,982	0.05%
2023/02/24	1	518.00	0	0.00	512.00	1	1,982	0.05%
2023/02/23	1	519.98	0	0.00	525.00	1	1,983	0.05%
2023/02/22	0	509.00	0	0.00	511.00	0	2,040	0.00%
2023/02/20	0	0.00	1	520.00	521.00	-1	2,164	-0.05%
2023/02/17	0	517.00	0	0.00	517.00	0	2,283	0.00%
2023/02/15	0	516.35	1	516.00	513.00	-1	2,482	-0.04%
2023/02/14	0.1	523.00	1	523.00	524.00	-0.9	2,580	-0.03%
2023/02/13	4	517.25	1	518.00	523.00	3	2,613	0.11%
2023/02/10	3	533.00	2	535.00	531.00	1	2,653	0.04%
2023/02/09	1	539.00	1.2	543.67	543.00	-0.2	2,682	-0.01%
2023/02/08	2	540.00	3	540.33	540.00	-1	2,716	-0.04%
2023/02/07	3	525.67	19	526.11	526.00	-16	2,755	-0.58%
2023/02/06	0	524.00	19	523.27	524.00	-19	2,853	-0.67%
2023/02/03	3	541.00	1.1	542.92	542.00	1.9	2,857	0.07%
2023/02/02	3	546.00	8.1	544.78	547.00	-5.1	2,880	-0.18%
2023/02/01	1	523.00	2	526.48	527.00	-1	2,873	-0.04%
2023/01/31	0.1	521.78	0	522.00	523.00	0	2,892	0.00%
2023/01/30	4	525.00	22.2	527.18	530.00	-18.2	2,883	-0.63%
2023/01/17	0	490.00	0	0.00	493.00	0	2,823	0.00%
2023/01/16	5.1	493.15	2.1	490.24	493.50	3	2,834	0.11%
2023/01/13	0	485.00	0	484.00	486.00	0	2,810	0.00%
2023/01/12	0	0.00	4.1	476.99	481.00	-4.1	2,796	-0.15%
2023/01/11	0	0.00	4	478.99	477.00	-4	2,791	-0.14%
2023/01/10	2	469.00	1	469.97	470.00	1	2,790	0.04%
2023/01/09	0	0.00	12.1	459.84	468.00	-12.1	2,799	-0.43%
2023/01/06	0.1	441.00	1	440.50	445.00	-0.9	2,772	-0.03%
2023/01/05	4	439.25	8	441.56	436.00	-4	2,791	-0.14%
2023/01/04	2	443.50	0	0.00	443.00	2	2,809	0.07%
2023/01/03	1	426.59	2	432.00	438.00	-1	2,842	-0.03%
2022/12/30	3	432.00	2	427.50	427.50	1	2,854	0.04%
2022/12/29	1	422.56	3	425.67	430.50	-2	2,868	-0.07%
2022/12/28	5	431.39	4	428.50	428.00	1	2,899	0.04%
2022/12/27	0	442.00	1	440.00	440.00	-1	2,910	-0.03%
2022/12/26	1.1	435.03	0	0.00	438.00	1.1	2,937	0.04%
2022/12/23	4	436.88	5	436.00	435.50	-1	2,979	-0.03%
2022/12/22	1	449.01	2	447.00	447.00	-1	2,987	-0.03%
2022/12/21	3	447.31	2	441.50	441.50	1	3,010	0.03%
2022/12/20	0	0.00	2	447.00	443.50	-2	3,051	-0.07%
2022/12/19	1	454.00	1	457.50	455.50	0	3,079	0.00%
2022/12/16	4	458.38	1.1	459.19	455.50	3	3,084	0.10%
2022/12/15	3	469.50	0	0.00	471.50	3	3,080	0.10%
2022/12/14	1	462.50	2	467.00	470.50	-1	3,097	-0.03%
2022/12/13	2	462.25	1	454.50	454.50	1	3,089	0.03%
2022/12/12	1	450.60	1	456.00	460.50	0	3,086	0.00%
2022/12/09	1	470.00	0	0.00	463.00	1	3,108	0.03%
2022/12/08	1	459.54	1	464.50	464.00	0	3,111	0.00%
2022/12/07	6	465.17	0	0.00	462.00	6	3,132	0.19%
2022/12/06	1	486.00	1	473.00	476.50	0	3,112	0.00%
2022/12/05	3	492.68	0	493.50	485.50	3	3,110	0.10%
2022/12/02	3	486.17	0	0.00	489.00	3	3,109	0.10%
2022/12/01	1	489.00	1.1	486.21	486.00	-0.1	3,123	0.00%
2022/11/30	0	470.00	0	0.00	470.00	0	3,087	0.00%
2022/11/29	0	464.00	2	461.75	465.00	-2	3,087	-0.06%
2022/11/28	0	0.00	1	475.00	472.00	-1	3,071	-0.03%
2022/11/24	11.1	473.38	1	481.00	484.50	10.1	3,066	0.33%
2022/11/23	11	469.77	0	0.00	466.00	11	3,034	0.36%
2022/11/22	0.1	469.50	0	0.00	476.50	0.1	3,032	0.00%
2022/11/21	0.1	477.96	2	472.75	475.00	-1.9	3,019	-0.06%
2022/11/18	5.1	476.78	1.2	478.79	476.00	3.9	3,014	0.13%
2022/11/17	1	487.50	0.2	485.95	486.00	0.8	2,952	0.03%
2022/11/16	1	495.86	2	503.91	495.00	-1	2,918	-0.03%
2022/11/15	7	486.42	14.2	483.05	499.00	-7.2	2,841	-0.25%
2022/11/14	1	457.53	2.1	460.71	463.50	-1.1	2,743	-0.04%
2022/11/11	1	461.50	1.1	457.05	460.00	-0.1	2,687	0.00%
2022/11/10	4	418.11	5.2	415.42	424.00	-1.2	2,573	-0.05%
2022/11/09	1.1	401.88	3.1	400.35	402.00	-2	2,506	-0.08%
2022/11/08	0	392.00	1.3	390.53	391.00	-1.3	2,482	-0.05%
2022/11/07	0	0.00	5.1	382.51	382.50	-5.1	2,425	-0.21%
2022/11/04	2	372.25	1.1	373.88	379.50	0.9	2,415	0.04%
2022/11/03	1	357.50	3	370.83	372.00	-2	2,390	-0.08%
2022/11/02	10.1	366.29	3.1	363.30	362.50	7.1	2,358	0.30%
2022/11/01	0	363.00	2	359.00	359.50	-2	2,257	-0.09%
2022/10/31	0	0.00	2	359.49	358.50	-2	2,272	-0.09%
2022/10/28	1	344.00	0	0.00	350.00	1	2,254	0.04%
2022/10/27	2.3	353.26	0	351.75	354.00	2.3	2,250	0.10%
2022/10/26	2	336.98	4	336.00	341.50	-2	2,251	-0.09%
2022/10/25	3	337.67	0	336.50	335.50	3	2,242	0.13%
2022/10/24	3	350.94	4	346.38	340.50	-1	2,264	-0.04%
2022/10/21	0.1	343.00	1	340.00	339.00	-0.9	2,266	-0.04%
2022/10/20	1.1	336.79	1	343.00	341.00	0.1	2,280	0.01%
2022/10/19	2.1	345.31	1	342.50	342.50	1.1	2,289	0.05%
2022/10/18	4	353.13	3	351.00	350.00	1	2,305	0.04%
2022/10/17	3.1	337.96	3	339.00	351.50	0.1	2,354	0.01%
2022/10/14	1	345.50	2	353.75	353.00	-1	2,372	-0.04%
2022/10/13	4.1	341.12	65.2	335.80	333.50	-61.2	2,417	-2.53%
2022/10/12	1.1	341.94	1	348.00	344.00	0.1	2,419	0.00%
2022/10/11	3.1	348.68	4	344.25	340.50	-0.9	2,422	-0.04%
2022/10/07	4	380.65	3	374.00	374.00	1	2,419	0.04%
2022/10/06	3	382.50	1	385.00	388.50	2	2,431	0.08%
2022/10/05	4	387.25	3	386.52	384.50	1	2,444	0.04%
2022/10/04	1	371.00	2	374.25	376.50	-1	2,452	-0.04%
2022/10/03	4	358.75	3	360.67	359.00	1	2,449	0.04%
2022/09/30	1	348.98	1	355.00	366.50	0	2,450	0.00%
2022/09/29	3	361.97	4	361.50	359.50	-1	2,451	-0.04%
2022/09/28	5.1	371.77	3	370.00	362.00	2.1	2,461	0.08%
2022/09/27	3.3	373.00	7	374.21	378.00	-3.7	2,458	-0.15%
2022/09/26	3.2	390.39	4	390.50	382.00	-0.8	2,447	-0.03%
2022/09/23	2.1	413.08	1	408.00	408.00	1.1	2,455	0.05%
2022/09/22	1.1	413.84	1	418.00	416.50	0.1	2,497	0.00%
2022/09/21	1.1	426.53	2	423.25	422.50	-0.9	2,562	-0.04%
2022/09/20	1	438.00	0	0.00	434.00	1	2,603	0.04%
2022/09/19	0.1	433.75	0	0.00	431.50	0.1	2,630	0.00%
2022/09/16	1.1	440.02	0	444.00	432.00	1.1	2,637	0.04%
2022/09/15	0.1	454.48	0	0.00	450.00	0.1	2,637	0.00%
2022/09/14	5	454.70	0	0.00	455.00	5	2,663	0.19%
2022/09/13	8	466.25	0	0.00	464.00	8	2,660	0.30%
2022/09/08	0.1	452.00	0	452.50	458.00	0	2,706	0.00%
2022/09/07	1.2	438.25	0	0.00	440.00	1.2	2,715	0.04%
2022/09/06	0	0.00	1	453.01	452.00	-1	2,699	-0.04%
2022/09/05	1	463.90	1	457.00	453.00	0	2,704	0.00%
2022/09/02	2	470.00	1	471.50	466.00	1	2,719	0.04%
2022/09/01	1	471.50	1	477.00	471.50	0	2,727	0.00%
2022/08/30	0	0.00	0	478.00	482.00	0	2,744	0.00%
2022/08/29	1.1	468.52	2	471.25	471.00	-1	2,740	-0.03%
2022/08/26	0	0.00	3	507.67	500.00	-3	2,726	-0.11%
2022/08/25	4	502.00	0	0.00	501.00	4	2,747	0.15%
2022/08/23	0	0.00	0	491.20	490.50	0	2,831	0.00%
2022/08/22	1	504.00	0	0.00	497.00	1	2,895	0.03%
2022/08/19	1	513.00	4	515.50	514.00	-3	2,890	-0.10%
2022/08/18	2	495.00	0	0.00	506.00	2	2,873	0.07%
2022/08/17	2	508.50	4	510.00	503.00	-2	2,864	-0.07%
2022/08/16	1	509.00	1	508.00	509.00	0	2,871	0.00%
2022/08/15	2	484.00	2	490.00	495.00	0	2,840	0.00%
2022/08/12	1	484.00	0	0.00	484.50	1	2,828	0.04%
2022/08/11	0	0.00	4	480.50	481.50	-4	2,846	-0.14%
2022/08/10	5	467.40	0	0.00	464.00	5	2,850	0.18%
2022/08/09	2	475.00	1	479.00	475.00	1	2,861	0.03%
2022/08/08	0	0.00	1	474.00	474.00	-1	2,896	-0.03%
2022/08/05	0	0.00	5	470.90	475.50	-5	2,966	-0.17%
2022/08/04	2	452.75	1	448.00	448.00	1	2,946	0.03%
2022/08/03	3	455.50	5	457.70	457.50	-2	2,951	-0.07%
2022/08/02	2	448.00	1	454.98	455.00	1	2,956	0.03%
2022/08/01	0	0.00	2	458.50	462.50	-2	2,954	-0.07%
2022/07/28	0	0.00	0	463.50	459.00	0	2,996	0.00%
2022/07/26	0	0.00	2	450.75	446.00	-2	3,003	-0.07%
2022/07/25	1	461.50	2	459.25	461.00	-1	2,993	-0.03%
2022/07/22	9	474.17	4	474.50	478.00	5	2,992	0.17%
2022/07/21	7	457.22	2	458.75	465.00	5	3,011	0.17%
2022/07/20	2	443.26	1	454.00	449.50	1	3,009	0.03%
2022/07/19	0.7	431.00	1	424.00	430.50	-0.3	2,986	-0.01%
2022/07/18	1	438.00	2	437.50	436.50	-1	2,973	-0.03%
2022/07/15	4	424.88	5	425.50	435.50	-1	2,952	-0.03%
2022/07/14	3	408.33	2	415.75	422.00	1	2,945	0.03%
2022/07/13	6	414.08	4	415.88	408.50	2	2,908	0.07%
2022/07/12	3	405.00	0	0.00	403.50	3	2,880	0.10%
2022/07/11	2	436.00	0	0.00	435.50	2	2,857	0.07%
2022/07/08	1	437.00	2	433.00	433.50	-1	2,844	-0.04%
2022/07/07	2.1	416.43	3	418.67	423.50	-0.9	2,822	-0.03%
2022/07/06	6	418.33	3	407.50	407.50	3	2,814	0.11%
2022/07/05	6	431.00	4	429.50	428.00	2	2,787	0.07%
2022/07/04	3	433.83	4	431.38	430.50	-1	2,771	-0.04%
2022/07/01	8	448.37	10	438.60	436.50	-2	2,738	-0.07%
2022/06/30	4.3	466.26	4	455.50	453.00	0.3	2,687	0.01%
2022/06/29	4.2	477.60	4	468.01	475.50	0.1	2,631	0.01%
2022/06/28	4.1	502.63	1	495.50	493.00	3.1	2,549	0.12%
2022/06/27	1	520.00	0	0.00	519.00	1	2,498	0.04%
2022/06/24	1	499.50	1.2	504.83	492.00	-0.2	2,467	-0.01%
2022/06/23	7	496.79	5	498.50	497.00	2	2,459	0.08%
2022/06/22	4	508.00	1	505.00	501.00	3	2,455	0.12%
2022/06/21	2	510.00	1.2	520.67	521.00	0.8	2,429	0.03%
2022/06/20	8.3	514.42	4	523.50	502.00	4.3	2,415	0.18%
2022/06/17	14.2	537.54	2	530.50	530.00	12.2	2,381	0.51%
2022/06/16	1.1	570.36	1	565.04	558.00	0.1	2,362	0.00%
2022/06/15	2	582.00	1	581.00	576.00	1	2,360	0.04%
2022/06/14	3	572.67	1	584.00	584.00	2	2,421	0.08%
2022/06/13	2.1	587.13	12	584.33	577.00	-9.9	2,456	-0.40%
2022/06/10	13	614.69	0	0.00	617.00	13	2,452	0.53%
2022/06/09	1	618.00	13.1	617.91	625.00	-12.1	2,452	-0.49%
2022/06/08	1	609.00	1	608.02	606.00	0	2,400	0.00%
2022/06/07	20	609.00	0	0.00	608.00	20	2,419	0.83%
2022/06/06	10	612.00	10	617.00	618.00	0	2,428	0.00%
2022/06/02	11	617.54	10	620.00	626.00	1	2,463	0.04%
2022/06/01	11	620.82	11	620.27	622.00	0	2,500	0.00%
2022/05/31	13.1	607.48	15	615.73	624.00	-2	2,499	-0.08%
2022/05/30	1	605.00	21	603.05	604.00	-20	2,425	-0.82%
2022/05/27	1	553.00	0	0.00	557.00	1	2,347	0.04%
2022/05/26	15	544.93	8	544.13	538.00	7	2,358	0.30%
2022/05/25	0	0.00	0	549.00	547.00	0	2,377	0.00%
2022/05/24	28	561.50	0	548.00	540.00	28	2,407	1.16%
2022/05/23	0	0.00	1	571.00	567.00	-1	2,377	-0.04%
2022/05/20	1	571.00	0	0.00	574.00	1	2,382	0.04%
2022/05/19	30	555.00	0	0.00	575.00	30	2,374	1.26%
2022/05/18	2	582.00	1	584.00	575.00	1	2,354	0.04%
2022/05/17	6	572.33	1	573.00	574.00	5	2,334	0.21%
2022/05/16	0	567.00	14	584.57	561.00	-14	2,328	-0.60%
2022/05/13	0	560.50	0	0.00	556.00	0	2,284	0.00%
2022/05/12	2	526.50	2	518.00	514.00	0	2,236	0.00%
2022/05/11	0	537.00	0	0.00	533.00	0	2,286	0.00%
2022/05/10	1	517.00	3	530.33	527.00	-2	2,348	-0.09%
2022/05/09	0	0.00	27	530.22	528.00	-27	2,396	-1.13%
2022/05/06	2	552.50	1	545.00	554.00	1	2,483	0.04%
2022/05/05	0	566.00	41	567.24	569.00	-41	2,574	-1.59%
2022/05/04	2	539.00	28	543.89	543.00	-26	2,529	-1.03%
2022/05/03	1	514.00	0	0.00	519.00	1	2,508	0.04%
2022/04/29	0	530.00	0	0.00	520.00	0	2,569	0.00%
2022/04/28	11	506.55	100	516.88	516.00	-89	2,592	-3.43%
2022/04/27	3	500.50	22	499.82	498.00	-19	2,596	-0.73%
2022/04/26	1	551.99	1	531.46	531.00	0	2,571	0.00%
2022/04/25	3	551.33	3	549.67	549.00	0	2,611	0.00%
2022/04/22	1	583.00	1	582.00	579.00	0	2,619	0.00%
2022/04/21	3	590.33	2	591.50	592.00	1	2,645	0.04%
2022/04/20	15	590.27	2	590.00	580.00	13	2,695	0.48%
2022/04/19	1	601.00	0	0.00	601.00	1	2,754	0.04%
2022/04/18	0	0.00	1	601.00	600.00	-1	2,788	-0.04%
2022/04/15	1	604.00	0	0.00	602.00	1	2,794	0.04%
2022/04/14	0	0.00	1	624.00	623.00	-1	2,796	-0.04%
2022/04/13	0.1	616.05	0	0.00	620.00	0.1	2,823	0.00%
2022/04/07	1	671.99	1	663.00	663.00	0	2,862	0.00%
2022/04/01	0	0.00	1	672.00	675.00	-1	2,917	-0.03%
2022/03/31	1	671.00	0	0.00	671.00	1	2,950	0.03%
2022/03/30	0	673.00	0	0.00	672.00	0	2,961	0.00%
2022/03/29	1	667.00	1	663.00	665.00	0	3,028	0.00%
2022/03/28	1	656.03	0	0.00	661.00	1	3,022	0.03%
2022/03/25	0.1	674.75	2	671.00	671.00	-1.9	3,013	-0.06%
2022/03/24	1	679.00	1	670.00	685.00	0	2,991	0.00%
2022/03/23	14	673.00	0	0.00	673.00	14	2,997	0.47%
2022/03/21	1	682.00	1	674.00	674.00	0	3,033	0.00%
2022/03/18	0	0.00	1	676.04	674.00	-1	3,026	-0.03%
2022/03/17	1	676.98	2.1	676.19	679.00	-1.1	3,000	-0.04%
2022/03/16	0	639.00	17	638.00	634.00	-17	2,934	-0.58%
2022/03/15	1.1	607.27	0	0.00	606.00	1.1	2,888	0.04%
2022/03/14	0	0.00	2	642.00	642.00	-2	2,880	-0.07%
2022/03/10	2.3	645.05	2	642.50	640.00	0.3	2,894	0.01%
2022/03/09	1	626.00	0	0.00	629.00	1	2,881	0.03%
2022/03/08	15	618.00	15	617.47	615.00	0	2,874	0.00%
2022/03/07	6	634.33	3	630.33	625.00	3	2,849	0.11%
2022/03/04	3	675.33	3	671.67	671.00	0	2,799	0.00%
2022/03/03	0	695.00	0	0.00	690.00	0	2,801	0.00%
2022/03/02	1	692.00	2	697.00	698.00	-1	2,822	-0.04%
2022/03/01	1	700.00	0	0.00	700.00	1	2,839	0.04%
2022/02/25	11	693.09	1.1	688.14	688.00	9.9	2,907	0.34%
2022/02/24	2.1	696.10	0	0.00	686.00	2.1	2,908	0.07%
2022/02/23	1	709.00	0	0.00	710.00	1	2,923	0.03%
2022/02/22	4	707.25	1	707.00	705.00	3	2,936	0.10%
2022/02/21	1	715.00	4	717.00	720.00	-3	2,919	-0.10%
2022/02/18	14	715.71	0	0.00	715.00	14	2,926	0.48%
2022/02/17	1	717.00	1	717.00	717.00	0	2,919	0.00%
2022/02/16	4	724.25	4	727.50	722.00	0	2,917	0.00%
2022/02/15	0	0.00	1	728.00	719.00	-1	2,924	-0.03%
2022/02/14	1	720.00	1	720.00	719.00	0	2,917	0.00%
2022/02/11	4	724.74	1.1	726.73	735.00	2.9	2,921	0.10%
2022/02/10	4	729.73	1	729.00	732.00	3	2,865	0.11%
2022/02/09	38.2	696.75	1	699.00	699.00	37.2	2,804	1.32%
2022/02/08	11	702.73	3	696.67	694.00	8	2,763	0.29%
2022/02/07	3	721.33	5	723.40	720.00	-2	2,658	-0.08%
2022/01/26	7	769.14	3	766.33	771.00	4	2,581	0.15%
2022/01/25	0	773.00	0.5	770.00	769.00	-0.5	2,621	-0.02%
2022/01/24	3	785.67	3	784.00	781.00	0	2,620	0.00%
2022/01/21	31	772.81	2	786.00	764.00	29	2,591	1.12%
2022/01/20	29	791.62	1	791.00	785.00	28	2,557	1.10%
2022/01/19	4	778.75	5	788.41	795.00	-1	2,525	-0.04%
2022/01/18	6	814.67	2	822.49	800.00	4	2,476	0.16%
2022/01/17	2	840.50	1	850.00	841.00	1	2,431	0.04%
2022/01/14	16	855.25	1	848.00	860.00	15	2,393	0.63%
2022/01/13	0	0.00	0	883.00	884.00	0	2,366	0.00%
2022/01/12	2.5	869.80	5	874.60	872.00	-2.5	2,330	-0.11%
2022/01/11	2	843.50	2	843.50	820.00	0	2,252	0.00%
2022/01/10	1	833.00	0	0.00	838.00	1	2,225	0.05%
2022/01/07	1	839.00	1	843.00	834.00	0	2,242	0.00%
2022/01/06	13	854.08	0	0.00	845.00	13	2,238	0.58%
2022/01/05	0	880.00	0	0.00	879.00	0	2,240	0.00%
2022/01/04	0.3	886.00	3	886.67	885.00	-2.7	2,239	-0.12%
2022/01/03	11	873.00	0	0.00	871.00	11	2,234	0.49%
2021/12/30	2	881.00	2	885.50	888.00	0	2,236	0.00%
2021/12/29	4	882.75	4	891.75	875.00	0	2,236	0.00%
2021/12/28	1	872.00	1	865.00	872.00	0	2,230	0.00%
2021/12/27	1	869.00	5	858.40	857.00	-4	2,238	-0.18%
2021/12/24	1	844.00	1	851.00	846.00	0	2,234	0.00%
2021/12/23	1	831.00	9	845.89	846.00	-8	2,237	-0.36%
2021/12/22	9	803.00	0	0.00	806.00	9	2,184	0.41%
2021/12/21	0	804.00	1	802.00	802.00	-1	2,211	-0.05%
2021/12/16	2	822.00	0	0.00	821.00	2	2,223	0.09%
2021/12/15	2	797.00	1	798.00	798.00	1	2,197	0.05%
2021/12/14	1	800.00	1	795.00	795.00	0	2,193	0.00%
2021/12/10	1	802.01	1	806.00	813.00	0	2,201	0.00%
2021/12/08	1	812.00	2	809.50	806.00	-1	2,203	-0.05%
2021/12/07	2	803.50	1	801.00	801.00	1	2,206	0.05%
2021/12/06	1	824.00	1	812.00	812.00	0	2,189	0.00%
2021/12/02	0	802.00	0	0.00	802.00	0	2,200	0.00%
2021/12/01	1	800.00	3	807.63	813.00	-2	2,217	-0.09%
2021/11/29	0	823.00	1	824.00	826.00	-1	2,201	-0.05%
2021/11/26	1	824.00	7	809.57	808.00	-6	2,189	-0.27%
2021/11/25	0	848.00	1.1	849.36	846.00	-1.1	2,179	-0.05%
2021/11/24	6	859.83	1	862.97	852.00	5	2,195	0.23%
2021/11/23	0	835.00	0.1	830.00	834.00	-0.1	2,138	0.00%
2021/11/22	3	839.64	2	843.50	844.00	1	2,175	0.05%
2021/11/19	1	817.00	1	810.00	810.00	0	2,182	0.00%
2021/11/18	18	798.00	0	0.00	808.00	18	2,193	0.82%
2021/11/17	1	804.00	1	806.00	804.00	0	2,201	0.00%
2021/11/16	0	796.00	0	0.00	796.00	0	2,203	0.00%
2021/11/15	0	798.00	0	0.00	799.00	0	2,215	0.00%
2021/11/12	1	809.00	2	786.00	786.00	-1	2,228	-0.04%
2021/11/11	0	0.00	1	799.00	799.00	-1	2,219	-0.05%
2021/11/10	3	795.00	4	796.25	795.00	-1	2,231	-0.04%
2021/11/09	1	773.01	2.1	770.05	779.00	-1.1	2,219	-0.05%
2021/11/08	0.1	763.04	0	0.00	758.00	0.1	2,240	0.00%
2021/11/05	6	773.83	3	773.33	773.00	3	2,243	0.13%
2021/11/04	25	756.44	1	757.00	755.00	24	2,220	1.08%
2021/11/03	6	754.50	9	755.89	751.00	-3	2,217	-0.14%
2021/11/02	11	790.36	7	771.43	771.00	4	2,191	0.18%
2021/11/01	4	773.53	2	783.50	780.00	2	2,137	0.09%
2021/10/29	2.1	765.67	3	759.67	760.00	-0.9	2,149	-0.04%
2021/10/28	10	751.70	1	748.00	746.00	9	2,115	0.43%
2021/10/27	1	748.00	2	747.00	750.00	-1	2,108	-0.05%
2021/10/26	2	755.00	2	746.50	743.00	0	2,099	0.00%
2021/10/25	21	747.00	4	747.75	749.00	17	2,094	0.81%
2021/10/21	1	762.00	2	763.00	761.00	-1	2,075	-0.05%
2021/10/20	2	777.00	1	777.00	770.00	1	2,067	0.05%
2021/10/19	5	757.20	4	768.00	770.00	1	2,047	0.05%
2021/10/15	3	765.33	1	763.00	763.00	2	2,037	0.10%
2021/10/14	2	744.50	2	745.50	743.00	0	2,022	0.00%
2021/10/13	5	757.80	5	741.00	734.00	0	2,003	0.00%
2021/10/12	1	759.00	1	766.00	765.00	0	1,968	0.00%
2021/10/07	1	781.00	11	773.82	784.00	-10	1,941	-0.52%
2021/10/06	2	764.50	9	737.89	739.00	-7	1,956	-0.36%
2021/10/05	1	713.00	1	748.00	749.00	0	1,935	0.00%
2021/10/04	3	752.33	2	748.50	736.00	1	1,913	0.05%
2021/10/01	3	778.67	1	769.00	767.00	2	1,892	0.11%
2021/09/30	1	802.00	3	797.00	795.00	-2	1,859	-0.11%
2021/09/29	3.1	805.48	1	798.00	798.00	2.1	1,843	0.11%
2021/09/28	3	841.67	4	830.00	830.00	-1	1,829	-0.05%
2021/09/27	4	854.75	0	0.00	844.00	4	1,821	0.22%
2021/09/24	5	857.00	2	856.50	853.00	3	1,840	0.16%
2021/09/23	3	872.00	3	868.33	859.00	0	1,885	0.00%
2021/09/22	3.1	846.56	1	857.00	845.00	2.1	1,908	0.11%
2021/09/17	0	0.00	1	878.00	879.00	-1	1,896	-0.05%
2021/09/16	3	888.33	2	887.50	875.00	1	1,916	0.05%
2021/09/15	1	903.00	1	917.00	888.00	0	1,970	0.00%
2021/09/14	2	907.00	1	910.00	895.00	1	1,992	0.05%
2021/09/13	1	901.00	2	909.00	895.00	-1	2,000	-0.05%
2021/09/10	1	914.00	4	906.75	920.00	-3	2,004	-0.15%
2021/09/09	2	876.50	2	873.00	891.00	0	2,029	0.00%
2021/09/08	3.1	878.80	1	885.00	865.00	2.1	2,048	0.10%
2021/09/07	13	885.62	3	899.00	873.00	10	2,047	0.49%
2021/09/06	3.1	896.74	1	901.00	901.00	2.1	2,027	0.10%
2021/09/03	4	867.50	4	881.75	885.00	0	1,996	0.00%
2021/09/02	2	877.00	3	867.33	854.00	-1	1,983	-0.05%
2021/09/01	1	862.00	7	870.29	867.00	-6	2,013	-0.30%
2021/08/31	6	872.00	5	867.40	870.00	1	2,052	0.05%
2021/08/30	2	863.00	2	866.50	873.00	0	2,052	0.00%
2021/08/27	2	846.00	7	855.29	849.00	-5	2,050	-0.24%
2021/08/26	6.1	838.40	2	826.00	821.00	4.1	2,048	0.20%
2021/08/25	5	834.00	8	849.00	855.00	-3	2,000	-0.15%
2021/08/24	7	792.14	3	773.00	778.00	4	1,960	0.20%
2021/08/23	5	781.40	6	783.83	785.00	-1	1,990	-0.05%
2021/08/20	2	769.00	3	753.00	754.00	-1	1,996	-0.05%
2021/08/19	0	0.00	2	777.00	777.00	-2	2,017	-0.10%
2021/08/18	1	760.00	2	770.00	783.00	-1	2,067	-0.05%
2021/08/17	1	751.00	1	748.00	750.00	0	2,165	0.00%
2021/08/16	4	787.00	1	790.00	790.00	3	2,160	0.14%
2021/08/13	5	778.80	3	773.67	768.00	2	2,158	0.09%
2021/08/12	2	792.50	2	794.50	791.00	0	2,150	0.00%
2021/08/11	8	802.63	2	802.50	799.00	6	2,137	0.28%
2021/08/09	0	0.00	1	847.00	847.00	-1	2,232	-0.04%
2021/08/06	2	858.00	2	861.50	863.00	0	2,294	0.00%
2021/08/05	0	0.00	1	890.00	890.00	-1	2,368	-0.04%
2021/08/04	10	895.70	8	895.50	893.00	2	2,485	0.08%
2021/08/03	0	0.00	3	856.33	865.00	-3	2,547	-0.12%
2021/08/02	1	872.00	1	853.00	860.00	0	2,613	0.00%
2021/07/30	5	855.20	1	855.00	847.00	4	2,711	0.15%
2021/07/29	1	849.00	6	862.00	862.00	-5	2,830	-0.18%
2021/07/28	2	848.50	0	0.00	842.00	2	2,959	0.07%
2021/07/26	1	881.00	1	891.00	891.00	0	2,991	0.00%
2021/07/23	1	886.00	2	876.00	867.00	-1	3,018	-0.03%
2021/07/22	4	891.75	1	876.00	875.00	3	3,027	0.10%
2021/07/20	3	895.00	3	882.00	877.00	0	3,076	0.00%
2021/07/19	0	0.00	2	891.50	891.00	-2	3,111	-0.06%
2021/07/16	2	895.00	0	0.00	894.00	2	3,176	0.06%
2021/07/15	4	903.00	0	0.00	905.00	4	3,255	0.12%
2021/07/14	5	916.00	4	918.75	915.00	1	3,378	0.03%
2021/07/13	1	942.00	23	950.65	933.00	-22	3,432	-0.64%
2021/07/08	1	922.00	2	901.00	900.00	-1	3,465	-0.03%
2021/07/07	0	0.00	1	904.00	911.00	-1	3,498	-0.03%
2021/07/06	5	912.00	0	0.00	901.00	5	3,549	0.14%
2021/07/05	5	911.00	1	910.00	910.00	4	3,617	0.11%
2021/07/02	2	915.00	13	915.23	907.00	-11	3,751	-0.29%
2021/07/01	8	898.00	21	906.57	900.00	-13	3,789	-0.34%
2021/06/30	23	928.04	3	929.33	919.00	20	3,849	0.52%
2021/06/29	4	923.25	16	932.25	910.00	-12	3,845	-0.31%
2021/06/28	12	911.08	0	0.00	905.00	12	3,840	0.31%
2021/06/25	0	0.00	1.2	915.53	920.00	-1.2	3,876	-0.03%
2021/06/24	1	927.00	1	907.00	935.00	0	3,904	0.00%
2021/06/23	2	880.50	2	893.50	887.00	0	3,876	0.00%
2021/06/22	1	875.00	2	867.00	855.00	-1	3,866	-0.03%
2021/06/21	1	870.00	1	865.00	865.00	0	3,889	0.00%
2021/06/18	6	899.17	1	883.00	883.00	5	3,902	0.13%
2021/06/17	3	864.00	4	882.75	885.00	-1	3,891	-0.03%
2021/06/16	2	869.50	2	867.00	856.00	0	3,902	0.00%
2021/06/15	1	859.00	3	867.00	862.00	-2	3,950	-0.05%
2021/06/11	1	858.00	1	872.00	857.00	0	4,043	0.00%
2021/06/10	7	881.14	8	872.63	868.00	-1	4,123	-0.02%
2021/06/09	6	879.17	1	871.00	873.00	5	4,152	0.12%
2021/06/08	14	864.07	36	868.69	862.00	-22	4,159	-0.53%
2021/06/04	10	842.00	5.1	851.96	852.00	4.9	4,235	0.12%
2021/06/03	1.1	845.64	4	837.75	850.00	-2.9	4,281	-0.07%
2021/06/02	8	819.50	0	0.00	816.00	8	4,317	0.19%
2021/06/01	2	845.00	2	838.00	838.00	0	4,418	0.00%
2021/05/27	9	791.56	0	0.00	791.00	9	4,561	0.20%
2021/05/26	19	810.11	1	808.00	805.00	18	4,624	0.39%
2021/05/25	3	777.67	27	802.52	805.00	-24	4,654	-0.52%
2021/05/24	6	749.00	4	744.00	743.00	2	4,717	0.04%
2021/05/21	1	750.00	1	759.88	760.00	0	4,807	0.00%
2021/05/19	0	746.00	2	748.00	752.00	-2	4,972	-0.04%
2021/05/18	2	751.00	1	751.00	754.00	1	5,021	0.02%
2021/05/17	20	725.90	3	718.33	738.00	17	5,010	0.34%
2021/05/14	7	714.86	6	717.67	715.00	1	4,974	0.02%
2021/05/13	3	672.33	3	668.33	689.00	0	4,943	0.00%
2021/05/12	2	673.00	3	650.33	650.00	-1	4,882	-0.02%
2021/05/11	2	686.50	0	678.00	676.00	2	4,810	0.04%
2021/05/10	1	720.00	1	753.00	711.00	0	4,760	0.00%
2021/05/07	2	723.00	3	722.67	766.00	-1	4,737	-0.02%
2021/05/05	2	774.50	1	775.00	769.00	1	4,590	0.02%
2021/05/04	2	834.00	1	850.00	854.00	1	4,524	0.02%
2021/05/03	2	853.00	2	851.00	840.00	0	4,615	0.00%
2021/04/29	3	870.00	1	880.00	864.00	2	4,727	0.04%
2021/04/28	0	0.00	0.3	850.00	853.00	-0.3	4,728	-0.01%
2021/04/27	1	862.00	0	0.00	864.00	1	4,756	0.02%
2021/04/26	3	866.33	3	854.34	861.00	0	4,765	0.00%
2021/04/23	6	844.50	7	848.29	840.00	-1	4,784	-0.02%
2021/04/22	2	815.50	0	0.00	811.00	2	4,871	0.04%
2021/04/21	10	889.70	5	899.80	866.00	5	4,903	0.10%
2021/04/20	4	867.25	5	880.40	875.00	-1	4,868	-0.02%
2021/04/19	3	815.67	9	829.22	831.00	-6	4,775	-0.13%
2021/04/16	0	0.00	2	791.50	797.00	-2	4,763	-0.04%
2021/04/15	2	783.00	3	785.00	801.00	-1	4,809	-0.02%
2021/04/14	4	779.25	1	807.00	778.00	3	4,813	0.06%
2021/04/13	1	796.00	0	0.00	792.00	1	4,820	0.02%
2021/04/12	5	817.60	0	0.00	798.00	5	4,804	0.10%
2021/04/09	3	817.33	3	828.00	820.00	0	4,817	0.00%
2021/04/08	3	810.33	5	821.80	832.00	-2	4,804	-0.04%
2021/04/07	0	0.00	1	780.00	787.00	-1	4,807	-0.02%
2021/04/06	4	785.50	6.2	790.38	795.00	-2.2	4,897	-0.04%
2021/04/01	2	757.00	3	758.00	759.00	-1	4,860	-0.02%
2021/03/31	0	0.00	3	750.00	750.00	-3	4,846	-0.06%
2021/03/30	2	739.00	0	0.00	754.00	2	4,839	0.04%
2021/03/29	3.1	743.20	1	739.00	738.00	2.1	4,899	0.04%
2021/03/26	0	0.00	1	723.00	721.00	-1	4,978	-0.02%
2021/03/24	0	730.00	0	0.00	730.00	0	4,997	0.00%
2021/03/23	1	729.00	1	725.00	717.00	0	4,977	0.00%
2021/03/22	1	734.00	2	721.00	717.00	-1	4,979	-0.02%
2021/03/19	1	719.00	1	720.00	719.00	0	4,946	0.00%
2021/03/18	2	749.00	0	0.00	740.00	2	4,913	0.04%
2021/03/17	2.1	756.46	3	742.00	743.00	-1	4,885	-0.02%
2021/03/16	2	758.00	1.1	769.91	770.00	0.9	4,819	0.02%
2021/03/15	0	0.00	0	749.00	744.00	0	4,774	0.00%
2021/03/12	1	739.98	2	743.00	735.00	-1	4,743	-0.02%
2021/03/11	2	713.50	0	0.00	740.00	2	4,726	0.04%
2021/03/10	3	700.67	8	702.25	704.00	-5	4,679	-0.11%
2021/03/09	3	691.67	1	685.00	685.00	2	4,765	0.04%
2021/03/08	3	725.33	7	713.14	705.00	-4	4,902	-0.08%
2021/03/05	5	715.00	4	719.00	716.00	1	5,076	0.02%
2021/03/04	2.1	709.33	1	700.00	700.00	1.1	4,999	0.02%
2021/03/03	1	731.00	0	0.00	723.00	1	4,969	0.02%
2021/03/02	7	765.43	1.2	749.33	740.00	5.8	4,966	0.12%
2021/02/26	2	760.50	2	740.50	740.00	0	4,962	0.00%
2021/02/25	10	775.70	10	777.50	771.00	0	4,997	0.00%
2021/02/24	15.2	800.62	17	791.71	754.00	-1.8	5,016	-0.04%
2021/02/23	8.1	778.89	4	779.75	779.00	4.1	4,853	0.08%
2021/02/22	7	751.86	8.1	761.63	782.00	-1.1	4,760	-0.02%
2021/02/19	6	710.00	10	715.40	711.00	-4	4,653	-0.09%
2021/02/18	17	710.59	13	713.31	707.00	4	4,621	0.09%
2021/02/17	1	688.00	0	0.00	697.00	1	4,559	0.02%
2021/02/05	2	647.00	6	638.83	634.00	-4	4,501	-0.09%
2021/02/04	3	638.67	2	645.00	651.00	1	4,469	0.02%
2021/02/03	8	662.50	6	675.83	653.00	2	4,441	0.05%
2021/02/02	5	667.80	5	668.20	674.00	0	4,422	0.00%
2021/02/01	6	644.50	6	645.50	649.00	0	4,392	0.00%
2021/01/29	2	637.50	2	629.01	620.00	0	4,369	0.00%
2021/01/27	2	685.50	2	683.50	680.00	0	4,417	0.00%
2021/01/26	2	684.50	7	691.14	673.00	-5	4,405	-0.11%
2021/01/25	8	697.75	1	686.00	690.00	7	4,343	0.16%
2021/01/22	0.2	700.00	19	704.63	716.00	-18.8	4,205	-0.45%
2021/01/21	3	648.67	2	662.50	651.00	1	4,093	0.02%
2021/01/20	1	650.00	3	665.67	654.00	-2	4,065	-0.05%
2021/01/19	4	668.75	1	666.00	666.00	3	4,048	0.07%
2021/01/18	4	655.50	4	655.25	657.00	0	4,016	0.00%
2021/01/15	17	680.35	6	689.17	662.00	11	3,976	0.28%
2021/01/14	9	724.89	5	726.20	700.00	4	3,929	0.10%
2021/01/13	1	725.00	0	0.00	726.00	1	3,859	0.03%
2021/01/12	1	729.00	6	722.17	715.00	-5	3,860	-0.13%
2021/01/11	2	747.00	3.2	733.94	740.00	-1.2	3,849	-0.03%
2021/01/08	3	727.67	2	728.00	729.00	1	3,866	0.03%
2021/01/07	3	712.33	1	712.00	714.00	2	3,933	0.05%
2021/01/06	6	708.83	7	708.71	713.00	-1	3,922	-0.03%
2021/01/04	1	718.00	0	0.00	720.00	1	3,868	0.03%
2020/12/31	1	706.00	0	0.00	708.00	1	3,810	0.03%
2020/12/30	1	731.00	1	725.00	725.00	0	3,761	0.00%
2020/12/29	15	689.33	14	683.57	704.00	1	3,628	0.03%
2020/12/28	4	655.00	4	662.50	651.00	0	3,492	0.00%
2020/12/25	3	653.00	4	648.50	655.00	-1	3,447	-0.03%
2020/12/24	7	642.14	8	648.88	637.00	-1	3,423	-0.03%
2020/12/23	7	647.86	7	655.86	647.00	0	3,414	0.00%
2020/12/22	10.2	650.00	8	636.50	639.00	2.2	3,342	0.07%
2020/12/21	5	604.00	5	616.00	611.00	0	3,252	0.00%
2020/12/15	0	0.00	2	631.00	613.00	-2	3,240	-0.06%
2020/12/11	1	609.00	1	609.00	613.00	0	3,285	0.00%
2020/12/10	1	628.00	0	0.00	630.00	1	3,261	0.03%
2020/12/08	0	0.00	1	652.00	652.00	-1	3,190	-0.03%
2020/12/03	16	649.94	16	657.13	645.00	0	3,138	0.00%
2020/12/02	17	642.59	18	647.67	653.00	-1	2,995	-0.03%
2020/12/01	3	605.00	39.5	611.76	613.00	-36.5	2,805	-1.30%
2020/11/30	0	0.00	72	558.00	558.00	-72	2,582	-2.79%
2020/11/27	3	496.50	2	501.75	508.00	1	2,554	0.04%
2020/11/26	4	494.75	6	493.42	498.50	-2	2,537	-0.08%
2020/11/25	13	480.38	13	483.81	478.00	0	2,475	0.00%
2020/11/24	32	474.25	34	478.06	479.50	-2	2,441	-0.08%
2020/11/23	2	468.00	9	459.78	467.50	-7	2,338	-0.30%
2020/11/18	0	0.00	1	439.50	438.00	-1	2,215	-0.05%
2020/11/17	1	439.00	4	438.63	433.00	-3	2,233	-0.13%
2020/11/10	0	0.00	0.3	422.00	420.00	-0.3	2,286	-0.01%
2020/11/06	3	424.17	1	433.50	422.00	2	2,296	0.09%
2020/11/05	3	431.67	2	439.25	430.50	1	2,288	0.04%
2020/11/04	5	434.80	20	435.68	435.50	-15	2,272	-0.66%
2020/11/03	0	0.00	15	429.17	429.00	-15	2,231	-0.67%
2020/11/02	0	0.00	5	421.00	419.00	-5	2,238	-0.22%
2020/10/29	6	413.42	1	415.50	415.50	5	2,362	0.21%
2020/10/26	5	416.00	11	422.00	415.50	-6	2,420	-0.25%
2020/10/23	16	424.28	33	424.14	421.00	-17	2,475	-0.69%
2020/10/22	6.3	429.32	6	427.58	424.00	0.3	2,691	0.01%
2020/10/21	1	422.00	0	0.00	420.50	1	2,710	0.04%
2020/10/20	0	0.00	1	422.00	419.00	-1	2,762	-0.04%
2020/10/19	12	416.29	3	419.00	414.50	9	2,766	0.33%
2020/10/16	1	417.00	2	412.75	413.00	-1	2,844	-0.04%
2020/10/15	2	412.25	24	410.92	417.50	-22	2,863	-0.77%
2020/10/14	0	0.00	1	395.50	398.00	-1	2,770	-0.04%
2020/10/13	0	0.00	3	390.00	391.50	-3	2,792	-0.11%
2020/10/12	5	389.00	13	395.96	389.50	-8	2,879	-0.28%
2020/10/08	10	397.00	1	396.00	396.50	9	2,928	0.31%
2020/10/07	0	0.00	3	394.00	393.50	-3	2,976	-0.10%
2020/10/06	0	0.00	2	391.25	393.00	-2	3,021	-0.07%
2020/10/05	0	0.00	2	388.25	387.50	-2	3,080	-0.06%
2020/09/30	0	0.00	1	381.00	384.00	-1	3,178	-0.03%
2020/09/29	15	379.73	3	378.00	380.00	12	3,217	0.37%
2020/09/28	5	372.00	2	373.50	376.00	3	3,278	0.09%
2020/09/25	3	371.67	3	368.67	366.00	0	3,349	0.00%
2020/09/24	8	377.00	1	373.00	373.00	7	3,363	0.21%
2020/09/23	18	383.94	1	382.00	382.00	17	3,376	0.50%
2020/09/22	1	390.00	0	0.00	390.00	1	3,368	0.03%
2020/09/21	0	0.00	2	398.25	396.50	-2	3,339	-0.06%
2020/09/18	26	403.92	0	0.00	403.00	26	3,380	0.77%
2020/09/17	4	404.50	3	407.17	407.00	1	3,427	0.03%
2020/09/16	4	406.00	9	404.17	406.00	-5	3,494	-0.14%
2020/09/15	0	0.00	3	394.17	397.50	-3	3,481	-0.09%
2020/09/14	1	392.00	1	391.50	391.50	0	3,544	0.00%
2020/09/10	1	395.00	1	394.50	394.50	0	3,611	0.00%
2020/09/09	1	389.00	1	392.50	392.50	0	3,637	0.00%
2020/09/08	0	0.00	1	393.50	396.50	-1	3,652	-0.03%
2020/09/07	3	396.17	2	399.75	392.50	1	3,695	0.03%
2020/09/03	1	394.50	2	396.75	394.50	-1	3,754	-0.03%
2020/08/31	3	395.00	4	399.63	394.00	-1	4,066	-0.02%
2020/08/28	9	393.89	0	0.00	395.00	9	4,094	0.22%
2020/08/27	0	0.00	8	398.94	399.00	-8	4,123	-0.19%
2020/08/26	1	391.50	0	0.00	393.00	1	4,182	0.02%
2020/08/24	0	0.00	5	387.20	388.00	-5	4,212	-0.12%
2020/08/21	8	384.81	6	389.08	390.50	2	4,232	0.05%
2020/08/20	10	378.95	2	373.00	379.50	8	4,224	0.19%
2020/08/19	0	0.00	2	399.50	399.00	-2	4,154	-0.05%
2020/08/18	0	0.00	2	408.75	408.00	-2	4,196	-0.05%
2020/08/14	1	408.50	2	410.50	412.00	-1	4,240	-0.02%
2020/08/13	2	410.75	3	409.00	409.00	-1	4,264	-0.02%
2020/08/12	3	410.17	1	408.00	409.00	2	4,273	0.05%
2020/08/11	0	0.00	2	415.00	415.50	-2	4,280	-0.05%
2020/08/10	4	417.13	6	414.83	412.50	-2	4,302	-0.05%
2020/08/07	1	420.50	4	421.63	420.50	-3	4,324	-0.07%
2020/08/06	4	431.88	1	430.00	430.00	3	4,316	0.07%
2020/08/05	22	432.77	55	434.23	425.50	-33	4,355	-0.76%
2020/08/04	19	416.58	16	420.50	428.00	3	4,305	0.07%
2020/08/03	31	423.76	6	418.83	413.50	25	4,341	0.58%
2020/07/31	13	422.42	1	423.50	421.50	12	4,360	0.28%
2020/07/30	3	427.83	4	426.50	428.00	-1	4,473	-0.02%
2020/07/29	10	429.85	12	428.83	428.00	-2	4,587	-0.04%
2020/07/28	15	436.50	19	433.42	425.50	-4	4,602	-0.09%
2020/07/27	3	418.50	7	419.86	418.00	-4	4,546	-0.09%
2020/07/24	6	420.17	1	421.00	408.00	5	4,543	0.11%
2020/07/23	4	417.00	7	416.93	415.00	-3	4,553	-0.07%
2020/07/22	24	412.79	10	418.45	420.00	14	4,573	0.31%
2020/07/21	6	410.17	5	409.80	409.50	1	4,560	0.02%
2020/07/20	18	390.61	2	395.50	394.50	16	4,516	0.35%
2020/07/17	4	388.75	0	0.00	387.00	4	4,499	0.09%
2020/07/16	12	398.00	3	394.50	391.50	9	4,543	0.20%
2020/07/15	3	432.33	20	431.03	426.00	-17	4,482	-0.38%
2020/07/14	1	432.50	10	432.80	430.00	-9	4,503	-0.20%
2020/07/13	2	437.25	7	432.57	436.00	-5	4,493	-0.11%
2020/07/10	17	430.62	12	426.63	423.00	5	4,516	0.11%
2020/07/09	11	432.41	10	437.05	433.50	1	4,514	0.02%
2020/07/07	4	424.88	11	426.14	425.00	-7	4,443	-0.16%
2020/07/06	3	427.83	6	424.25	428.00	-3	4,503	-0.07%
2020/07/03	1	410.50	0	0.00	410.50	1	4,519	0.02%
2020/07/02	2	411.00	1	412.50	412.00	1	4,596	0.02%
2020/07/01	0	0.00	2	409.50	410.00	-2	4,633	-0.04%
2020/06/30	0	0.00	3	400.83	403.00	-3	4,656	-0.06%
2020/06/29	3	397.33	2	400.25	397.00	1	4,715	0.02%
2020/06/24	5	409.50	3	407.50	406.50	2	4,710	0.04%
2020/06/23	0	0.00	3	408.50	405.50	-3	4,763	-0.06%
2020/06/22	3	404.17	4	404.88	403.00	-1	4,786	-0.02%
2020/06/19	10	402.35	3	403.50	402.50	7	4,875	0.14%
2020/06/18	6	393.25	2	394.75	396.50	4	4,929	0.08%
2020/06/17	3	390.00	18	391.33	387.50	-15	4,976	-0.30%
2020/06/16	5	387.40	7	389.00	390.00	-2	5,072	-0.04%
2020/06/12	8	380.69	7	381.79	383.50	1	5,373	0.02%
2020/06/11	19	393.03	7	394.00	388.50	12	5,456	0.22%
2020/06/10	1	400.00	3	400.50	401.50	-2	5,499	-0.04%
2020/06/09	7	398.21	18	401.39	398.00	-11	5,716	-0.19%
2020/06/08	4	399.88	25	397.64	401.00	-21	5,774	-0.36%
2020/06/05	6	383.83	17	384.29	383.50	-11	5,697	-0.19%
2020/06/04	11	378.82	7	381.21	378.00	4	5,738	0.07%
2020/06/03	4	379.63	13	379.88	378.00	-9	5,814	-0.15%
2020/06/02	29	376.52	11	377.41	377.00	18	5,815	0.31%
2020/06/01	0	367.00	1	367.00	366.00	-1	5,800	-0.02%
2020/05/28	2	365.25	3	367.50	367.00	-1	5,852	-0.02%
2020/05/27	5	363.50	6	367.00	361.50	-1	5,925	-0.02%
2020/05/26	0	0.00	10	365.70	364.00	-10	6,004	-0.17%
2020/05/25	25	357.68	4	359.25	365.00	21	6,148	0.34%
2020/05/22	5	370.90	4	370.25	365.00	1	6,173	0.02%
2020/05/21	3	374.67	1	374.00	375.00	2	6,225	0.03%
2020/05/20	0	0.00	2	369.25	368.50	-2	6,274	-0.03%
2020/05/19	0	0.00	1	374.00	373.00	-1	6,329	-0.02%
2020/05/18	5	369.50	3	371.17	368.00	2	6,433	0.03%
2020/05/15	6	367.67	2	367.50	370.00	4	6,485	0.06%
2020/05/14	9	375.33	0	0.00	372.50	9	6,560	0.14%
2020/05/13	9	380.94	2	383.75	383.00	7	6,654	0.11%
2020/05/12	11	386.23	10	390.65	382.50	1	6,665	0.02%
2020/05/11	1	386.00	3	385.50	386.00	-2	6,641	-0.03%
2020/05/08	8	386.13	12	386.88	381.00	-4	6,642	-0.06%
2020/05/07	15	381.93	10	382.65	381.00	5	6,617	0.08%
2020/05/06	21	383.40	3	383.50	382.00	18	6,631	0.27%
2020/05/05	7	386.71	10	390.70	391.50	-3	6,595	-0.05%
2020/05/04	5	379.50	6	377.17	380.50	-1	6,582	-0.02%
2020/04/30	4	382.50	33	378.73	385.00	-29	6,630	-0.44%
2020/04/29	15	369.07	16	374.16	368.00	-1	6,583	-0.02%
2020/04/28	9	368.00	6	371.42	371.00	3	6,593	0.05%
2020/04/27	4	360.63	3	362.00	364.50	1	6,670	0.01%
2020/04/24	25	363.66	2	362.00	360.00	23	6,663	0.35%
2020/04/23	8	375.81	13	378.88	371.00	-5	6,677	-0.07%
2020/04/22	8	365.81	6	371.83	372.00	2	6,738	0.03%
2020/04/21	10	378.90	10	382.75	370.00	0	6,929	0.00%
2020/04/20	4	380.13	3	380.83	379.50	1	6,997	0.01%
2020/04/17	5	380.80	16	379.88	379.50	-11	7,046	-0.16%
2020/04/16	10	375.05	3	377.00	375.50	7	7,000	0.10%
2020/04/15	12	376.34	17	378.09	378.50	-5	7,011	-0.07%
2020/04/14	5	371.40	7	372.79	372.50	-2	6,994	-0.03%
2020/04/13	13	367.69	16	366.78	363.00	-3	7,004	-0.04%
2020/04/10	5	367.30	3	366.00	369.00	2	7,012	0.03%
2020/04/09	18	372.25	15	368.57	367.00	3	7,127	0.04%
2020/04/08	21.1	365.40	13	365.08	374.00	8.1	7,101	0.11%
2020/04/07	26	360.21	36	360.67	359.50	-10	7,041	-0.14%
2020/04/06	4	347.13	20	349.83	353.00	-16	6,954	-0.23%
2020/04/01	13	339.85	31	338.58	338.50	-18	6,890	-0.26%
2020/03/31	7.1	344.21	16	346.53	341.00	-8.9	6,866	-0.13%
2020/03/30	7	335.79	3	341.33	344.00	4	6,917	0.06%
2020/03/27	13	352.50	4	352.88	344.00	9	6,900	0.13%
2020/03/26	4	338.13	52	344.04	351.50	-48	6,814	-0.70%
2020/03/25	20	345.35	12	349.13	342.00	8	6,754	0.12%
2020/03/24	10	338.85	15	339.70	334.50	-5	6,678	-0.07%
2020/03/23	74	327.55	1	332.50	321.00	73	6,657	1.10%
2020/03/20	2	333.25	82	330.55	342.50	-80	6,615	-1.21%
2020/03/19	50	310.79	9	306.44	311.50	41	6,575	0.62%
2020/03/18	14	325.32	18	326.97	319.00	-4	6,404	-0.06%
2020/03/17	42	311.15	38	323.96	318.00	4	6,347	0.06%
2020/03/16	41	337.88	6	330.25	322.00	35	6,253	0.56%
2020/03/13	31	341.13	20	346.00	354.00	11	6,193	0.18%
2020/03/12	14	365.36	15	355.70	368.00	-1	5,981	-0.02%
2020/03/11	10	378.25	4	377.50	372.00	6	5,906	0.10%
2020/03/10	6	373.42	5	376.40	379.00	1	5,946	0.02%
2020/03/09	39	391.88	19	385.34	377.00	20	5,940	0.34%
2020/03/06	12	409.96	0	0.00	407.00	12	5,841	0.21%
2020/03/05	15	420.23	9	420.33	420.00	6	5,826	0.10%
2020/03/04	24	411.48	3	415.00	410.00	21	5,790	0.36%
2020/03/03	6	422.33	2	416.75	417.00	4	5,765	0.07%
2020/03/02	19	402.13	22	408.64	411.00	-3	5,732	-0.05%
2020/02/27	27	422.19	7	416.21	409.50	20	5,656	0.35%
2020/02/26	22	441.07	14	436.96	427.00	8	5,567	0.14%
2020/02/25	24	449.33	22	450.45	451.00	2	5,423	0.04%
2020/02/24	20	457.80	7	455.00	455.00	13	5,417	0.24%
2020/02/21	5	454.80	23	456.85	459.50	-18	5,379	-0.33%
2020/02/20	7	456.50	6	456.83	456.00	1	5,359	0.02%
2020/02/19	17	445.06	27	451.72	454.00	-10	5,293	-0.19%
2020/02/18	17	445.97	15	450.97	437.00	2	5,200	0.04%
2020/02/17	58	446.73	48	453.11	449.50	10	5,121	0.20%
2020/02/14	5	442.20	35	439.57	447.50	-30	5,047	-0.59%
2020/02/13	12	429.38	1	433.00	425.50	11	4,946	0.22%
2020/02/12	3	426.17	5	428.70	429.00	-2	5,020	-0.04%
2020/02/11	4	420.63	5	420.00	423.00	-1	5,172	-0.02%
2020/02/10	21	412.14	15	417.33	414.50	6	5,237	0.11%
2020/02/07	23	424.07	1	424.00	418.00	22	5,335	0.41%
2020/02/06	14	430.79	2	431.50	428.00	12	5,509	0.22%
2020/02/05	5	436.00	9	436.28	431.50	-4	5,438	-0.07%
2020/02/04	6	429.42	20	424.50	430.00	-14	5,368	-0.26%
2020/02/03	6	402.83	17	403.94	418.00	-11	5,338	-0.21%
2020/01/31	10	400.05	17	402.79	400.00	-7	5,282	-0.13%
2020/01/30	27	393.30	7	385.57	386.00	20	5,304	0.38%
2020/01/20	17	422.76	38	420.41	420.00	-21	5,222	-0.40%
2020/01/17	2	424.75	12	425.88	422.00	-10	5,236	-0.19%
2020/01/16	17	414.18	19	419.87	425.00	-2	5,194	-0.04%
2020/01/15	7	419.57	19	420.61	417.00	-12	5,209	-0.23%
2020/01/14	15	405.97	22	407.30	410.00	-7	5,117	-0.14%
2020/01/13	1	396.00	14	388.39	396.00	-13	5,176	-0.25%
2020/01/10	9	383.06	4	383.13	379.00	5	5,222	0.10%
2020/01/09	1	380.00	2	379.75	379.50	-1	5,237	-0.02%
2020/01/08	20	371.95	13	373.31	372.00	7	5,309	0.13%
2020/01/07	7	377.43	3	378.33	375.00	4	5,519	0.07%
2020/01/06	25	389.32	1	385.00	385.00	24	5,665	0.42%
2020/01/03	5	401.10	3	409.83	394.50	2	5,679	0.04%
2020/01/02	8	391.00	7	396.71	399.00	1	5,578	0.02%
2019/12/31	2	387.75	2	384.75	382.50	0	5,508	0.00%
2019/12/30	3	388.83	1	389.50	388.00	2	5,516	0.04%
2019/12/27	2	389.00	3	388.83	387.50	-1	5,587	-0.02%
2019/12/26	11	390.32	12	387.71	386.50	-1	5,625	-0.02%
2019/12/25	24	387.19	20	390.58	388.00	4	5,680	0.07%
2019/12/24	23	378.22	1	377.50	379.00	22	5,599	0.39%
2019/12/23	4	374.38	2	374.50	376.50	2	5,628	0.04%
2019/12/20	0	0.00	1	372.00	372.00	-1	5,644	-0.02%
2019/12/19	1	373.00	0	0.00	372.50	1	5,667	0.02%
2019/12/18	5	384.60	4	385.38	380.00	1	5,653	0.02%
2019/12/17	6	378.33	20	381.35	379.00	-14	5,595	-0.25%
2019/12/16	0	0.00	2	378.75	379.50	-2	5,638	-0.04%
2019/12/13	2	370.50	1	370.50	370.00	1	5,588	0.02%
2019/12/12	0	0.00	6	369.17	367.50	-6	5,572	-0.11%
2019/12/11	4	365.13	2	365.25	364.50	2	5,508	0.04%
2019/12/10	2	362.75	0	0.00	364.00	2	5,490	0.04%
2019/12/09	0	0.00	2.1	360.55	361.50	-2.1	5,467	-0.04%
2019/12/06	6	362.50	8	360.31	363.00	-2	5,465	-0.04%
2019/12/05	9	361.28	7	360.21	360.00	2	5,424	0.04%
2019/12/04	19	348.37	14	349.96	351.00	5	5,334	0.09%
2019/12/03	3	341.67	1	341.50	341.00	2	5,302	0.04%
2019/12/02	4	333.88	2	334.25	341.50	2	5,301	0.04%
2019/11/29	4	335.25	79	334.61	331.00	-75	5,290	-1.42%
2019/11/28	3	338.00	20	339.50	338.00	-17	5,285	-0.32%
2019/11/27	21	342.64	3	341.17	341.00	18	5,343	0.34%
2019/11/26	0	0.00	2	340.75	341.00	-2	5,353	-0.04%
2019/11/22	1.1	336.06	6	337.33	335.50	-4.9	5,393	-0.09%
2019/11/21	22	335.61	2	335.25	337.50	20	5,429	0.37%
2019/11/20	59	334.71	6	339.75	333.50	53	5,377	0.99%
2019/11/19	13	341.96	2	341.00	340.50	11	5,349	0.21%
2019/11/18	1	344.50	4	345.63	347.00	-3	5,339	-0.06%
2019/11/15	7	347.79	2	349.50	343.00	5	5,428	0.09%
2019/11/14	3	343.83	1	345.50	345.50	2	5,550	0.04%
2019/11/13	1	351.50	4	346.50	349.00	-3	5,600	-0.05%
2019/11/12	1	345.50	2	348.00	350.00	-1	5,628	-0.02%
2019/11/11	11	346.95	12	346.88	342.00	-1	5,664	-0.02%
2019/11/08	19	366.71	14	363.96	363.00	5	5,592	0.09%
2019/11/07	2.6	377.85	19	379.34	379.50	-16.4	5,462	-0.30%
2019/11/06	22	386.43	12	384.75	384.00	10	5,542	0.18%
2019/11/05	10	379.95	23.2	381.30	385.50	-13.2	5,583	-0.24%
2019/11/04	12.6	368.32	1	372.00	366.50	11.6	5,416	0.21%
2019/11/01	0	0.00	5	368.50	370.00	-5	5,408	-0.09%
2019/10/31	9	369.06	6	366.17	365.00	3	5,431	0.06%
2019/10/30	7	377.57	4	377.00	374.00	3	5,368	0.06%
2019/10/29	2	371.75	29	379.62	382.00	-27	5,347	-0.50%
2019/10/28	10	372.50	10	372.50	375.00	0	5,297	0.00%
2019/10/25	9	367.50	7	371.29	366.00	2	5,258	0.04%
2019/10/24	9	364.39	1	366.00	364.00	8	5,220	0.15%
2019/10/23	22	365.34	13	365.54	362.00	9	5,266	0.17%
2019/10/22	8	377.56	4.3	376.36	372.00	3.7	5,250	0.07%
2019/10/21	6	373.75	17	375.41	377.00	-11	5,166	-0.21%
2019/10/18	23.3	369.36	6	368.58	367.00	17.3	4,990	0.35%
2019/10/17	7	361.64	4	363.63	362.00	3	4,921	0.06%
2019/10/16	6	361.25	3	362.50	358.50	3	4,923	0.06%
2019/10/15	13	366.92	16	367.72	364.00	-3	4,928	-0.06%
2019/10/14	3	347.50	152	350.30	357.50	-149	4,754	-3.13%	大賣/鉅額交易
2019/10/09	0	0.00	1	325.50	325.00	-1	4,605	-0.02%
2019/10/08	1	323.50	21	324.33	321.00	-20	4,591	-0.44%
2019/10/07	1	327.00	28	330.50	327.00	-27	4,644	-0.58%
2019/10/04	0	0.00	5.2	328.40	326.50	-5.2	4,663	-0.11%
2019/10/03	5	325.10	7	323.21	326.50	-2	4,673	-0.04%
2019/10/02	92	317.57	3	318.33	319.50	89	4,638	1.92%
2019/10/01	6.3	313.48	6	317.08	316.50	0.3	4,618	0.01%
2019/09/27	2	309.25	131	304.84	314.00	-129	4,599	-2.80%	大賣/鉅額交易
2019/09/26	22	310.43	2	316.25	310.00	20	4,618	0.43%
2019/09/25	3	315.67	2	311.50	316.50	1	4,620	0.02%
2019/09/24	94	313.18	2	317.75	311.50	92	4,682	1.96%
2019/09/23	100	314.26	2	312.25	317.00	98	4,656	2.10%
2019/09/20	3	312.17	6	312.58	312.50	-3	4,714	-0.06%
2019/09/19	4	309.13	178	308.36	310.00	-174	4,742	-3.67%	大賣/鉅額交易
2019/09/18	11	301.68	1	302.50	303.00	10	4,839	0.21%
2019/09/17	162	304.33	0	0.00	303.50	162	4,843	3.34%	大買/鉅額交易
2019/09/12	4	301.63	4	301.75	299.00	0	4,935	0.00%
2019/09/11	2	298.00	116	299.00	299.00	-114	5,032	-2.27%	大賣/鉅額交易
2019/09/09	3	301.33	62.5	300.59	304.00	-59.5	5,097	-1.17%
2019/09/06	2	300.50	24	300.58	297.50	-22	5,095	-0.43%
2019/09/05	4	297.25	2	297.00	297.50	2	5,094	0.04%
2019/09/04	7	291.50	17	290.47	291.50	-10	5,146	-0.19%
2019/09/03	15	293.77	12	292.54	286.50	3	5,184	0.06%
2019/09/02	2	289.00	7	290.14	291.00	-5	5,240	-0.10%
2019/08/30	11	289.09	5	288.20	288.00	6	5,289	0.11%
2019/08/28	21	281.74	3	283.00	283.00	18	5,345	0.34%
2019/08/27	23	277.04	6	276.25	278.00	17	5,368	0.32%
2019/08/26	8	273.75	162	273.03	270.50	-154	5,418	-2.84%	大賣/鉅額交易
2019/08/23	8	287.75	6	285.75	285.50	2	5,427	0.04%
2019/08/22	15	290.50	13	288.15	288.50	2	5,504	0.04%
2019/08/21	15	289.47	21	288.86	288.00	-6	5,545	-0.11%
2019/08/20	19	291.18	4	291.38	289.50	15	5,568	0.27%
2019/08/19	61	289.20	15.1	288.48	289.50	45.9	5,540	0.83%
2019/08/16	13	272.08	1	274.50	273.50	12	5,454	0.22%
2019/08/15	55.2	266.21	10	266.65	268.00	45.2	5,468	0.83%
2019/08/14	6	282.00	5	277.90	275.00	1	5,489	0.02%
2019/08/13	3.2	282.66	6	281.33	278.50	-2.8	5,530	-0.05%
2019/08/12	2	282.75	12	280.63	286.00	-10	5,624	-0.18%
2019/08/08	15.1	286.96	23	286.17	283.00	-7.9	5,671	-0.14%
2019/08/07	22	300.34	22	297.57	293.00	0	5,562	0.00%
2019/08/06	17	307.94	4	306.75	309.50	13	5,473	0.24%
2019/08/05	1	315.50	4	315.63	313.00	-3	5,498	-0.05%
2019/08/02	8	318.38	204	319.30	315.50	-196	5,578	-3.51%	大賣/鉅額交易
2019/08/01	0	0.00	60	333.07	332.00	-60	5,593	-1.07%
2019/07/31	1	330.50	1	336.50	336.50	0	5,749	0.00%
2019/07/30	52	323.42	17	322.38	327.50	35	5,758	0.61%
2019/07/29	17	331.91	1	330.50	330.00	16	5,747	0.28%
2019/07/26	43	337.07	2	337.75	337.00	41	5,783	0.71%
2019/07/25	7	343.43	9	343.50	342.00	-2	5,781	-0.03%
2019/07/24	15	336.83	10	336.85	339.00	5	5,781	0.09%
2019/07/23	5	330.30	3	330.67	329.00	2	5,800	0.03%
2019/07/22	99	328.97	1	328.00	328.50	98	5,816	1.69%
2019/07/19	2	327.75	8	326.19	329.00	-6	5,869	-0.10%
2019/07/18	304	326.17	0	0.00	319.00	304	5,891	5.16%	大買/鉅額交易
2019/07/17	22	331.20	7	328.93	328.50	15	5,887	0.25%
2019/07/16	6	351.67	9	352.39	352.50	-3	5,870	-0.05%
2019/07/15	5	344.10	7	347.14	349.00	-2	5,949	-0.03%
2019/07/12	4	345.50	4	341.13	339.50	0	6,169	0.00%
2019/07/11	3	339.83	4.2	343.26	344.00	-1.2	6,224	-0.02%
2019/07/10	6	332.83	7	332.64	335.00	-1	6,222	-0.02%
2019/07/09	5	337.70	16	330.53	327.00	-11	6,257	-0.18%
2019/07/08	7	337.71	210	337.94	339.00	-203	6,348	-3.20%	大賣/鉅額交易
2019/07/05	9	335.22	22	332.84	336.50	-13	6,438	-0.20%
2019/07/04	5	331.30	2.2	332.60	334.00	2.9	6,482	0.04%
2019/07/03	1.1	327.05	70	327.57	326.50	-68.9	6,657	-1.03%
2019/07/02	0	0.00	62	329.73	329.00	-62	6,696	-0.93%
2019/07/01	56	323.13	7	325.86	326.50	49	6,742	0.73%
2019/06/28	1	313.50	3	313.67	314.50	-2	6,806	-0.03%
2019/06/27	4	310.75	8	311.88	312.00	-4	7,057	-0.06%
2019/06/26	12	301.58	2	303.50	306.00	10	7,025	0.14%
2019/06/25	370	303.28	380	302.54	302.00	-10	7,102	-0.14%	大買/大賣/
2019/06/24	3	313.50	0	0.00	316.00	3	6,979	0.04%
2019/06/21	6	310.58	2	311.50	311.50	4	6,975	0.06%
2019/06/20	99	313.31	6	314.25	312.00	93	6,985	1.33%
2019/06/19	263	310.28	64	310.13	311.00	199	6,974	2.85%	大買/鉅額交易
2019/06/18	3	305.67	2	305.50	303.00	1	6,947	0.01%
2019/06/17	2	310.50	2	309.00	308.50	0	7,039	0.00%
2019/06/14	12	308.88	13	306.04	305.50	-1	7,043	-0.01%
2019/06/13	34	307.18	37	307.55	307.00	-3	7,066	-0.04%
2019/06/12	15	311.37	19	311.39	310.00	-4	7,142	-0.06%
2019/06/11	6	307.83	5	307.50	308.50	1	7,154	0.01%
2019/06/10	7	298.50	4	299.63	304.00	3	7,170	0.04%
2019/06/06	6	292.42	8	291.88	290.00	-2	7,179	-0.03%
2019/06/05	6	300.00	5	299.50	296.00	1	7,180	0.01%
2019/06/04	2	302.50	1	298.00	297.00	1	7,220	0.01%
2019/05/31	8	299.63	7	303.07	305.00	1	7,381	0.01%
2019/05/30	6	295.92	8	292.94	292.00	-2	7,394	-0.03%
2019/05/29	1	292.00	3	292.00	293.00	-2	7,504	-0.03%
2019/05/28	13	299.62	11	297.05	298.00	2	7,571	0.03%
2019/05/27	2	299.50	4	301.75	300.00	-2	7,738	-0.03%
2019/05/24	1	306.00	1	306.00	300.00	0	7,834	0.00%
2019/05/23	2	303.50	1	304.00	303.00	1	7,892	0.01%
2019/05/22	1	311.00	0	0.00	309.00	1	7,976	0.01%
2019/05/21	3	304.83	5	305.30	312.50	-2	8,000	-0.02%
2019/05/20	13	304.54	12	302.67	301.50	1	8,001	0.01%
2019/05/17	8	319.88	1	323.00	310.00	7	8,077	0.09%
2019/05/16	5	325.74	4	324.50	316.00	1	8,134	0.01%
2019/05/15	13	333.73	11	334.32	333.50	2	8,262	0.02%
2019/05/14	7	329.57	25	330.64	331.00	-18	8,506	-0.21%
2019/05/13	2.1	333.21	11	334.86	330.00	-9	8,614	-0.10%
2019/05/10	31.1	347.70	1	343.50	342.00	30.1	8,615	0.35%
2019/05/09	24	343.79	15	341.23	342.50	9	8,626	0.10%
2019/05/08	10	354.10	15	349.07	345.00	-5	8,658	-0.06%
2019/05/07	2	350.50	3	347.67	348.00	-1	8,684	-0.01%
2019/05/06	2	338.75	1	341.50	338.00	1	8,922	0.01%
2019/05/03	2	349.50	5	350.30	350.50	-3	8,966	-0.03%
2019/05/02	3	336.00	3	338.67	344.00	0	9,028	0.00%
2019/04/30	3	332.00	7	331.57	337.00	-4	9,132	-0.04%
2019/04/29	4	336.38	2	334.75	332.00	2	9,224	0.02%
2019/04/26	1	352.00	0	0.00	350.00	1	9,414	0.01%
2019/04/25	0	0.00	2	351.25	357.00	-2	9,504	-0.02%
2019/04/24	0	0.00	1	359.50	351.50	-1	9,552	-0.01%
2019/04/23	4	354.00	4	351.00	351.00	0	9,659	0.00%
2019/04/22	9	362.94	4	359.38	350.00	5	9,811	0.05%
2019/04/19	28	356.86	22	352.66	360.00	6	9,935	0.06%
2019/04/18	6	358.75	13	354.65	346.00	-7	10,022	-0.07%
2019/04/17	4	343.88	9	346.00	345.00	-5	9,944	-0.05%
2019/04/16	1	338.00	1	339.00	339.00	0	9,991	0.00%
2019/04/15	2	330.50	4	333.75	335.00	-2	10,134	-0.02%
2019/04/12	5	328.30	2	325.25	324.50	3	10,345	0.03%
2019/04/11	3	342.17	4	338.00	335.00	-1	10,436	-0.01%
2019/04/10	7	346.07	7	344.29	345.00	0	10,425	0.00%
2019/04/09	10	351.30	15	351.67	350.50	-5	10,552	-0.05%
2019/04/08	3	339.33	2	340.50	340.00	1	10,527	0.01%
2019/04/03	2	329.75	5	328.60	330.50	-3	10,551	-0.03%
2019/04/02	4	332.13	2	328.50	326.00	2	10,601	0.02%
2019/04/01	9	319.67	8	323.50	324.00	1	10,630	0.01%
2019/03/29	3	300.67	3	299.83	303.00	0	10,399	0.00%
2019/03/28	1	297.00	2	303.50	298.50	-1	10,616	-0.01%
2019/03/27	1	298.00	0	0.00	294.50	1	10,780	0.01%
2019/03/25	7	296.86	6	297.00	297.00	1	11,040	0.01%
2019/03/22	1	309.50	0	0.00	306.00	1	11,121	0.01%
2019/03/21	7	312.50	2	309.50	308.00	5	11,260	0.04%
2019/03/20	6	318.08	4	316.25	313.50	2	11,329	0.02%
2019/03/19	2	305.50	3	309.00	308.50	-1	11,396	-0.01%
2019/03/18	4	304.75	3	304.33	304.00	1	11,462	0.01%
2019/03/15	3	297.50	3	303.17	304.00	0	11,610	0.00%
2019/03/14	2	298.75	12	296.67	293.50	-10	11,695	-0.09%
2019/03/13	11	304.05	0	0.00	300.50	11	11,873	0.09%
2019/03/12	0	0.00	5	305.50	303.50	-5	11,988	-0.04%
2019/03/11	10	311.50	30	311.67	309.50	-20	12,113	-0.17%
2019/03/08	9	307.61	13	307.46	311.00	-4	12,398	-0.03%
2019/03/07	26	313.81	1	319.50	306.50	25	12,506	0.20%
2019/03/06	10	323.00	14	325.25	325.00	-4	12,647	-0.03%
2019/03/05	15	319.73	15	320.90	320.00	0	12,957	0.00%
2019/03/04	35	330.37	32	325.97	325.50	3	13,150	0.02%
2019/02/27	14	328.96	14	334.46	335.00	0	13,118	0.00%
2019/02/26	4	342.75	6	343.08	332.00	-2	13,125	-0.02%
2019/02/25	11	331.95	21	332.14	331.00	-10	13,139	-0.08%
2019/02/22	6	347.58	8	340.25	337.50	-2	13,254	-0.02%
2019/02/21	19	342.42	16	342.69	340.00	3	13,199	0.02%
2019/02/20	1	351.50	1	355.00	352.00	0	13,176	0.00%
2019/02/18	21	356.36	17	357.53	354.00	4	13,400	0.03%
2019/02/15	6	349.42	6	347.42	355.00	0	13,390	0.00%
2019/02/14	9	349.39	14	352.79	353.00	-5	13,391	-0.04%
2019/02/13	11	327.27	5	329.30	345.00	6	13,300	0.05%
2019/02/12	2	312.00	18	306.08	315.50	-16	13,159	-0.12%
2019/02/11	11	294.55	1	292.00	292.00	10	13,198	0.08%
2019/01/30	13	286.54	15	288.97	290.00	-2	13,395	-0.01%
2019/01/29	5	281.00	6	280.17	282.50	-1	13,435	-0.01%
2019/01/28	16	295.13	25	292.66	288.00	-9	13,513	-0.07%
2019/01/25	7	279.57	8	287.00	290.00	-1	13,660	-0.01%
2019/01/24	5	265.20	6	267.00	264.00	-1	13,485	-0.01%
2019/01/23	9	264.89	9	264.28	266.00	0	13,405	0.00%
2019/01/22	5	264.00	0	0.00	269.00	5	13,586	0.04%
2019/01/21	8	266.13	3	266.50	266.50	5	13,651	0.04%
2019/01/18	5	262.40	11	261.91	263.00	-6	13,694	-0.04%
2019/01/17	3	275.33	2	272.00	272.00	1	13,546	0.01%
2019/01/16	1	270.50	1	273.50	273.50	0	13,588	0.00%
2019/01/15	5	270.40	7	269.93	271.50	-2	13,579	-0.01%
2019/01/14	5	275.40	3	267.50	265.50	2	13,566	0.01%
2019/01/11	5	297.40	3	290.17	287.50	2	13,568	0.01%
2019/01/10	7	287.86	7	286.50	292.00	0	13,508	0.00%
2019/01/09	4	280.38	6	282.33	277.00	-2	13,467	-0.01%
2019/01/08	6	271.50	8	272.19	271.50	-2	13,496	-0.01%
2019/01/07	6	267.58	4	270.38	273.00	2	13,563	0.01%
2019/01/04	5	244.70	5	249.70	256.00	0	13,583	0.00%
2019/01/03	5	261.80	3	263.33	252.50	2	13,569	0.01%
2019/01/02	8	276.81	7	276.50	273.00	1	13,637	0.01%
2018/12/28	4	289.25	4	282.00	280.50	0	13,785	0.00%
2018/12/27	2	277.50	6	277.33	290.00	-4	13,841	-0.03%
2018/12/25	4	274.88	3	274.17	275.50	1	13,869	0.01%
2018/12/24	3	290.00	11	287.32	290.00	-8	13,824	-0.06%
2018/12/22	0	0.00	2	291.50	295.00	-2	13,767	-0.01%
2018/12/21	2	289.00	1	289.00	298.00	1	13,950	0.01%
2018/12/20	2	289.25	4	303.38	294.00	-2	13,820	-0.01%
2018/12/19	7	320.00	8	317.13	313.50	-1	13,677	-0.01%
2018/12/18	1	317.50	0	0.00	317.50	1	13,885	0.01%
2018/12/17	4	321.00	5	318.40	324.00	-1	13,954	-0.01%
2018/12/14	2	317.50	2	313.00	315.00	0	13,977	0.00%
2018/12/13	6	330.00	11	325.73	328.00	-5	13,889	-0.04%
2018/12/12	9	330.61	8	329.69	330.00	1	13,877	0.01%
2018/12/11	7	321.00	23	321.13	315.50	-16	13,873	-0.12%
2018/12/10	3	311.33	3	315.00	316.50	0	13,931	0.00%
2018/12/07	3	326.83	2	324.50	323.50	1	13,904	0.01%
2018/12/06	11	333.05	10	327.40	319.50	1	13,948	0.01%
2018/12/05	24	348.65	2	351.75	346.00	22	13,847	0.16%
2018/12/04	7	363.64	4	361.75	361.50	3	13,889	0.02%
2018/12/03	30	382.82	17	382.24	375.00	13	13,917	0.09%
2018/11/30	7	360.36	15	362.97	366.00	-8	13,691	-0.06%
2018/11/29	9	357.22	17	357.44	356.00	-8	13,528	-0.06%
2018/11/28	25	341.84	23	350.72	344.50	2	13,391	0.01%
2018/11/27	11	311.27	7	326.14	334.00	4	13,129	0.03%
2018/11/26	1	308.00	4	307.38	304.00	-3	12,935	-0.02%
2018/11/23	1	297.50	1	303.00	295.00	0	12,923	0.00%
2018/11/22	5	309.00	6	304.50	299.50	-1	12,835	-0.01%
2018/11/21	5	302.90	9	307.94	312.00	-4	12,672	-0.03%
2018/11/20	2	295.75	1	296.00	295.50	1	12,488	0.01%
2018/11/19	1	294.00	2	295.00	296.00	-1	12,557	-0.01%
2018/11/16	15	305.67	9	297.44	292.00	6	12,504	0.05%
2018/11/15	6	296.67	5	297.10	302.00	1	12,368	0.01%
2018/11/14	8	296.19	11	296.68	294.00	-3	12,369	-0.02%
2018/11/13	9	289.39	4	292.25	294.50	5	12,439	0.04%
2018/11/12	6	292.58	3	292.17	297.00	3	12,329	0.02%
2018/11/09	7	291.29	15	293.10	294.00	-8	12,298	-0.07%
2018/11/08	11	305.09	2	296.00	292.50	9	12,225	0.07%
2018/11/07	5	298.20	9	298.72	296.50	-4	12,146	-0.03%
2018/11/06	7	286.36	1	292.50	278.00	6	11,990	0.05%
2018/11/05	5	291.40	7	288.21	299.00	-2	11,952	-0.02%
2018/11/02	6	284.92	13	285.58	287.00	-7	11,943	-0.06%
2018/11/01	2	267.00	5	269.10	270.00	-3	11,716	-0.03%
2018/10/31	1	245.50	4	245.50	245.50	-3	11,649	-0.03%
2018/10/30	27	220.33	23	221.39	223.50	4	11,666	0.03%
2018/10/29	2	216.50	5	213.10	220.50	-3	11,469	-0.03%
2018/10/26	14	212.57	15	215.13	200.50	-1	11,380	-0.01%
2018/10/25	2	216.00	3	219.67	214.50	-1	11,212	-0.01%
2018/10/24	2	243.75	1	238.00	238.00	1	11,080	0.01%
2018/10/23	3	250.00	31	248.58	245.50	-28	10,927	-0.26%
2018/10/22	32	254.64	3	252.67	257.00	29	10,839	0.27%
2018/10/19	6	249.33	5	248.40	246.50	1	10,748	0.01%
2018/10/18	6	270.17	9	268.33	265.00	-3	10,581	-0.03%
2018/10/17	4	268.38	6	266.58	269.50	-2	10,438	-0.02%
2018/10/16	11	269.45	8	264.88	258.50	3	10,298	0.03%
2018/10/15	4	259.75	5	257.90	262.50	-1	10,177	-0.01%
2018/10/12	8	255.00	11	256.50	260.00	-3	10,046	-0.03%
2018/10/11	10	246.45	6	247.33	246.50	4	9,807	0.04%
2018/10/09	6	260.58	5	263.80	267.00	1	9,571	0.01%
2018/10/08	5	263.10	4	258.75	253.00	1	9,293	0.01%
2018/10/05	11	283.45	11	279.64	275.00	0	9,026	0.00%
2018/10/04	5	305.20	5	307.10	304.50	0	8,783	0.00%
2018/10/03	9	320.61	2	312.25	312.50	7	8,652	0.08%
2018/10/02	5	334.80	1	335.50	333.50	4	8,538	0.05%
2018/10/01	16	336.19	7	337.86	339.00	9	8,544	0.11%
2018/09/28	12	329.50	9	331.67	336.50	3	8,532	0.04%
2018/09/27	2	339.00	1	340.00	320.00	1	8,366	0.01%
2018/09/26	3	340.17	1	344.00	344.00	2	8,331	0.02%
2018/09/25	8	346.94	14	346.46	348.50	-6	8,202	-0.07%
2018/09/21	9	318.50	13	324.54	331.50	-4	7,889	-0.05%
2018/09/20	5	298.90	6	300.58	301.50	-1	7,700	-0.01%
2018/09/19	0	0.00	2	296.25	291.50	-2	7,583	-0.03%
2018/09/18	4	294.50	3	295.17	291.50	1	7,552	0.01%
2018/09/17	11	310.64	3	309.67	306.00	8	7,493	0.11%
2018/09/14	6	292.00	6	304.58	314.00	0	7,337	0.00%
2018/09/13	9	292.83	4	290.00	285.50	5	7,191	0.07%
2018/09/12	11	302.86	8	296.50	294.00	3	7,042	0.04%
2018/09/11	0	0.00	4	314.75	314.50	-4	6,854	-0.06%
2018/09/10	14	310.68	19	307.71	301.00	-5	6,685	-0.07%
2018/09/07	18	351.19	10	347.10	334.00	8	6,490	0.12%
2018/09/06	8	365.88	7	361.64	364.50	1	6,290	0.02%
2018/09/05	4	355.63	4	358.38	352.00	0	6,239	0.00%
2018/09/04	9	354.67	13	352.65	354.00	-4	6,213	-0.06%
2018/09/03	6	365.08	7	358.50	355.00	-1	6,117	-0.02%
2018/08/31	3	392.50	5	392.30	392.00	-2	6,010	-0.03%
2018/08/30	6	407.17	6	409.83	405.50	0	5,953	0.00%
2018/08/29	3	387.00	4	389.25	394.00	-1	5,874	-0.02%
2018/08/28	2	389.50	2	393.25	384.00	0	5,878	0.00%
2018/08/27	5	380.70	6	384.25	389.00	-1	5,845	-0.02%
2018/08/24	9	370.39	9	372.44	368.00	0	5,848	0.00%
2018/08/23	18	384.06	7	386.07	387.50	11	5,850	0.19%
2018/08/22	9	384.44	8	385.38	382.00	1	5,934	0.02%
2018/08/21	7	380.00	9	382.39	393.00	-2	5,884	-0.03%
2018/08/20	12	368.71	9	366.78	366.00	3	5,792	0.05%
2018/08/17	1	414.00	1	416.00	393.50	0	5,632	0.00%
2018/08/16	28	405.04	5	403.00	409.50	23	5,620	0.41%
2018/08/15	3	399.67	3	404.50	399.50	0	5,601	0.00%
2018/08/14	11	402.27	5	409.30	419.00	6	5,582	0.11%
2018/08/13	5	418.60	13	407.27	404.50	-8	5,472	-0.15%
2018/08/10	4	443.38	8	449.94	449.00	-4	5,458	-0.07%
2018/08/09	6	446.50	5	449.20	438.00	1	5,486	0.02%
2018/08/08	6	483.42	6	482.42	464.50	0	5,522	0.00%
2018/08/07	5	502.40	4	498.75	505.00	1	5,553	0.02%
2018/08/06	3	482.67	0	0.00	485.50	3	5,681	0.05%
2018/08/03	1	470.00	1	475.00	475.00	0	5,806	0.00%
2018/08/02	2	479.50	1	494.00	479.00	1	5,715	0.02%
2018/08/01	2	502.00	2	503.50	504.00	0	5,685	0.00%
2018/07/30	3	522.00	10	516.00	523.00	-7	5,675	-0.12%
2018/07/26	0	0.00	3	541.67	536.00	-3	5,742	-0.05%
2018/07/25	2	519.00	2	526.00	530.00	0	5,681	0.00%
2018/07/24	1	503.00	0	0.00	513.00	1	5,654	0.02%
2018/07/23	1	497.00	1	487.00	498.00	0	5,649	0.00%
2018/07/20	3	524.00	8	520.63	511.00	-5	5,609	-0.09%
2018/07/19	25	524.24	3	521.00	534.00	22	5,531	0.40%
2018/07/18	0	0.00	3	507.33	504.00	-3	5,504	-0.05%
2018/07/17	20	505.85	1	506.00	500.00	19	5,495	0.35%
2018/07/16	2	522.00	0	0.00	520.00	2	5,490	0.04%
2018/07/13	4	521.75	22	518.36	512.00	-18	5,569	-0.32%
2018/07/12	0	0.00	1	521.00	510.00	-1	5,587	-0.02%
2018/07/11	7	512.86	10	509.00	514.00	-3	5,616	-0.05%
2018/07/10	1	524.00	26	520.77	521.00	-25	5,676	-0.44%
2018/07/09	2	511.00	0	0.00	513.00	2	5,778	0.03%
2018/07/06	28	468.66	1	466.00	493.50	27	5,705	0.47%
2018/07/05	15	454.83	5	458.60	449.00	10	5,618	0.18%
2018/07/04	4	463.63	22	456.16	455.00	-18	5,605	-0.32%
2018/07/03	4	485.50	13	481.27	485.50	-9	5,552	-0.16%
2018/07/02	0	0.00	1	499.50	482.00	-1	5,554	-0.02%
2018/06/29	1	506.00	21	501.00	507.00	-20	5,526	-0.36%
2018/06/28	0	0.00	1	510.00	505.00	-1	5,486	-0.02%
2018/06/27	25	526.00	8	516.88	528.00	17	5,472	0.31%
2018/06/26	8	500.75	7	508.29	501.00	1	5,420	0.02%
2018/06/25	12	487.42	2	490.75	490.50	10	5,367	0.19%
2018/06/22	4	495.25	2	501.25	492.00	2	5,387	0.04%
2018/06/21	2	504.00	1	509.00	514.00	1	5,355	0.02%
2018/06/20	5	495.40	7	488.86	491.50	-2	5,376	-0.04%
2018/06/19	1	505.00	1	508.00	505.00	0	5,417	0.00%
2018/06/15	1	519.00	4	519.50	519.00	-3	5,434	-0.06%
2018/06/14	1	521.00	5	523.00	529.00	-4	5,431	-0.07%
2018/06/13	2	529.00	0	0.00	516.00	2	5,460	0.04%
2018/06/11	9	549.44	10	545.40	551.00	-1	5,489	-0.02%
2018/06/08	10	545.10	14	537.29	542.00	-4	5,448	-0.07%
2018/06/07	0	0.00	1	555.00	554.00	-1	5,420	-0.02%
2018/06/06	2	569.50	7	567.86	567.00	-5	5,440	-0.09%
2018/06/05	4	544.50	16	556.31	560.00	-12	5,434	-0.22%
2018/06/04	1	563.00	7	565.57	564.00	-6	5,369	-0.11%
2018/06/01	2	577.00	17	574.71	571.00	-15	5,380	-0.28%
2018/05/31	8	609.88	7	619.14	593.00	1	5,309	0.02%
2018/05/30	5	603.20	3	604.33	621.00	2	5,183	0.04%
2018/05/29	4	587.00	2	587.00	584.00	2	5,073	0.04%
2018/05/28	4	581.75	3	581.67	575.00	1	5,012	0.02%
2018/05/25	4	565.50	2	567.50	568.00	2	4,972	0.04%
2018/05/23	3	542.67	17	536.76	538.00	-14	4,852	-0.29%
2018/05/22	2	544.50	2	538.50	542.00	0	4,766	0.00%
2018/05/18	2	561.00	43	555.95	561.00	-41	4,711	-0.87%
2018/05/17	6	594.67	16	571.19	560.00	-10	4,688	-0.21%
2018/05/16	12	609.67	10	603.90	580.00	2	4,606	0.04%
2018/05/15	2	591.00	4	585.75	580.00	-2	4,474	-0.04%
2018/05/14	1	569.00	1	546.00	583.00	0	4,405	0.00%
2018/05/11	17	534.65	2	522.00	530.00	15	4,252	0.35%
2018/05/10	2	500.00	8	499.13	500.00	-6	4,107	-0.15%
2018/05/09	2	512.00	1	515.00	500.00	1	4,106	0.02%
2018/05/08	2	497.00	4	505.75	497.00	-2	4,061	-0.05%
2018/05/07	13	482.46	4	484.75	490.50	9	4,035	0.22%
2018/05/04	3	478.17	3	478.17	474.00	0	4,039	0.00%
2018/05/03	23	498.04	6	500.42	491.00	17	4,058	0.42%
2018/05/02	25	489.88	2	488.75	492.50	23	4,034	0.57%
2018/04/30	8	482.63	8	481.94	483.00	0	4,050	0.00%
2018/04/27	7	486.50	4	488.25	488.00	3	4,112	0.07%
2018/04/25	3	476.50	5	477.90	475.50	-2	4,248	-0.05%
2018/04/24	3	486.83	16	478.53	475.00	-13	4,281	-0.30%
2018/04/23	3	509.33	0	0.00	508.00	3	4,248	0.07%
2018/04/20	0	0.00	4	512.75	508.00	-4	4,268	-0.09%
2018/04/19	5	533.60	5	524.40	523.00	0	4,248	0.00%
2018/04/18	6	514.83	1	520.00	520.00	5	4,163	0.12%
2018/04/17	2	507.50	5	510.60	505.00	-3	4,186	-0.07%
2018/04/16	3	518.67	3	508.33	519.00	0	4,225	0.00%
2018/04/13	3	495.33	4	492.75	493.00	-1	4,196	-0.02%
2018/04/12	3	469.00	2	472.75	475.00	1	4,055	0.02%
2018/04/11	10	466.80	5	467.50	465.00	5	4,120	0.12%
2018/04/10	4	470.13	5	472.10	458.50	-1	4,164	-0.02%
2018/04/09	13	466.92	12	468.79	472.00	1	4,251	0.02%
2018/04/03	3	452.67	3	455.00	464.00	0	4,209	0.00%
2018/04/02	4	449.88	9	445.72	449.50	-5	4,213	-0.12%
2018/03/31	13	461.08	18	460.14	455.00	-5	4,237	-0.12%
2018/03/30	7	469.71	13	470.38	470.00	-6	4,282	-0.14%
2018/03/29	5	465.00	10	468.95	463.50	-5	4,333	-0.12%
2018/03/28	12	463.71	1	462.50	464.00	11	4,310	0.26%
2018/03/27	16	468.81	18	468.50	472.00	-2	4,289	-0.05%
2018/03/26	4	447.88	2	448.50	452.00	2	4,301	0.05%
2018/03/23	13	451.73	6	452.75	443.50	7	4,316	0.16%
2018/03/22	2	473.50	8	475.56	469.00	-6	4,303	-0.14%
2018/03/21	23	460.74	11	465.59	459.50	12	4,226	0.28%
2018/03/20	16	451.13	14	454.43	458.00	2	4,227	0.05%
2018/03/19	2	467.00	2	471.50	449.50	0	4,232	0.00%
2018/03/16	3	462.33	24	454.60	460.00	-21	4,192	-0.50%
2018/03/15	1	439.50	5	442.20	443.00	-4	4,104	-0.10%
2018/03/14	5	439.60	1	440.00	441.50	4	4,184	0.10%
2018/03/13	10	442.95	8	446.44	443.00	2	4,320	0.05%
2018/03/12	5	442.00	7	442.07	440.00	-2	4,373	-0.05%
2018/03/09	8	431.25	1	429.50	426.50	7	4,372	0.16%
2018/03/08	10	428.60	10	428.55	425.50	0	4,415	0.00%
2018/03/07	20	428.35	4	424.00	422.50	16	4,473	0.36%
2018/03/06	4	415.25	2	412.00	417.00	2	4,507	0.04%
2018/03/05	18	408.03	2	405.25	402.00	16	4,602	0.35%
2018/03/02	2	413.75	20	408.98	409.00	-18	4,618	-0.39%
2018/03/01	20	425.75	9	422.56	421.50	11	4,643	0.24%
2018/02/27	12	422.08	1	421.00	426.00	11	4,686	0.23%
2018/02/26	1	422.00	18	419.03	419.00	-17	4,705	-0.36%
2018/02/23	2	425.75	3	430.33	420.00	-1	4,754	-0.02%
2018/02/22	3	423.33	5	418.90	424.00	-2	4,884	-0.04%
2018/02/21	5	424.90	5	423.80	421.00	0	5,035	0.00%
2018/02/12	1	407.00	2	408.25	405.50	-1	5,021	-0.02%
2018/02/09	1	390.00	2	387.00	402.00	-1	5,047	-0.02%
2018/02/08	11	425.91	10	425.60	415.00	1	5,024	0.02%
2018/02/07	2	422.25	13	421.96	433.00	-11	5,016	-0.22%
2018/02/06	23	419.07	14	412.61	394.00	9	5,086	0.18%
2018/02/05	8	430.75	7	432.21	437.00	1	5,229	0.02%
2018/02/01	2	452.50	2	452.50	451.00	0	5,463	0.00%
2018/01/31	3	434.67	5	434.10	446.00	-2	5,546	-0.04%
2018/01/30	8	443.88	11	443.18	440.50	-3	5,568	-0.05%
2018/01/29	3	444.67	3	448.00	438.50	0	5,573	0.00%
2018/01/26	4	444.25	3	447.33	438.00	1	5,604	0.02%
2018/01/25	3	461.50	3	457.83	452.50	0	5,576	0.00%
2018/01/24	7	468.93	7	470.07	468.50	0	5,552	0.00%
2018/01/23	6	484.67	7	482.79	467.50	-1	5,557	-0.02%
2018/01/22	0	0.00	4	473.38	479.00	-4	5,541	-0.07%
2018/01/19	9	443.50	4	441.75	442.00	5	5,490	0.09%
2018/01/18	20	439.90	15	440.60	439.00	5	5,512	0.09%
2018/01/17	6	429.92	6	428.00	427.50	0	5,514	0.00%
2018/01/16	13	431.96	13	439.73	433.00	0	5,546	0.00%
2018/01/15	1	432.00	1	434.50	432.00	0	5,556	0.00%
2018/01/12	3	429.33	5	431.30	433.00	-2	5,644	-0.04%
2018/01/11	14	421.61	16	422.22	431.50	-2	5,738	-0.03%
2018/01/10	8	435.94	11	429.27	417.00	-3	5,738	-0.05%
2018/01/09	20	442.50	14	443.32	445.50	6	5,716	0.10%
2018/01/08	46	435.73	13	432.00	435.00	33	5,727	0.58%
2018/01/05	15	444.47	10	441.05	433.50	5	5,733	0.09%
2018/01/04	13	431.38	13	430.54	430.00	0	5,747	0.00%
2018/01/03	16	427.31	35	419.61	429.00	-19	5,736	-0.33%
2018/01/02	15	399.87	5	400.90	399.00	10	5,672	0.18%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－16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

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

元富-大裕 券商分點個股進出 元富-大裕 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元富-大裕券商分點個股進出
元富-大裕券商分點全部個股操作績效/獲利分析