環球晶 (6488)-群益金鼎-東大券商分點個股進出

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
511
漲跌
▲4
漲幅
+0.79%
成交量
1,776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－群益金鼎-東大券商分點個股進出

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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/04/26	2.1	514.05	0	0.00	511.00	2.1	2,197	0.10%
2024/04/25	4	510.25	0	0.00	507.00	4	2,201	0.18%
2024/04/24	1	514.00	0	0.00	525.00	1	2,208	0.05%
2024/04/22	0	503.00	0	0.00	503.00	0	2,215	0.00%
2024/04/19	2.1	528.56	2	523.00	520.00	0.1	2,190	0.00%
2024/04/18	2	548.00	5	551.00	547.00	-3	2,135	-0.14%
2024/04/17	6	545.33	0	0.00	544.00	6	2,128	0.28%
2024/04/16	1	537.99	6	537.00	535.00	-5	2,109	-0.24%
2024/04/15	1	542.10	0	0.00	545.00	1	2,076	0.05%
2024/04/12	0	551.50	0	0.00	545.00	0	2,053	0.00%
2024/04/11	2	546.50	0	548.00	545.00	2	2,023	0.10%
2024/04/10	5	554.01	0	0.00	553.00	5	2,012	0.25%
2024/04/08	0	549.00	0	0.00	551.00	0	2,025	0.00%
2024/04/03	0.1	557.40	0	0.00	555.00	0.1	2,018	0.00%
2024/04/02	3.1	559.42	0	0.00	558.00	3.1	2,034	0.15%
2024/04/01	0.2	563.00	0	0.00	563.00	0.2	2,051	0.01%
2024/03/29	3	572.67	1	567.00	580.00	2	2,023	0.10%
2024/03/28	1.3	554.15	1	556.00	555.00	0.3	1,949	0.02%
2024/03/27	3.2	548.99	2	549.50	548.00	1.2	1,912	0.06%
2024/03/26	1	571.97	0	0.00	565.00	1	1,809	0.06%
2024/03/25	0	0.00	1	592.00	582.00	-1	1,778	-0.06%
2024/03/22	0.2	592.14	1	594.00	592.00	-0.8	1,772	-0.04%
2024/03/21	1	609.94	0	0.00	607.00	1	1,757	0.06%
2024/03/20	0	601.00	0	0.00	594.00	0	1,768	0.00%
2024/03/19	0	0.00	1.2	594.50	593.00	-1.2	1,744	-0.07%
2024/03/18	4.1	576.02	1	577.00	576.00	3.1	1,727	0.18%
2024/03/15	0	575.00	1	580.00	576.00	-1	1,790	-0.06%
2024/03/14	0.1	589.00	0	0.00	592.00	0.1	1,753	0.01%
2024/03/13	1	615.00	1	617.00	609.00	0	1,739	0.00%
2024/03/12	0	609.00	2.1	603.39	612.00	-2.1	1,717	-0.12%
2024/03/11	2	616.00	2.1	600.10	608.00	-0.1	1,713	-0.01%
2024/03/08	10	613.40	14	614.80	606.00	-4	1,720	-0.23%
2024/03/07	0.1	587.00	0.3	598.00	596.00	-0.2	1,631	-0.01%
2024/03/06	0	0.00	1	576.00	576.00	-1	1,599	-0.06%
2024/03/05	1	572.00	0	0.00	575.00	1	1,628	0.06%
2024/03/04	1	567.00	0	0.00	572.00	1	1,665	0.06%
2024/03/01	1.1	558.09	0	0.00	560.00	1.1	1,729	0.06%
2024/02/29	0	560.00	0	0.00	558.00	0	1,719	0.00%
2024/02/27	1	564.14	0	0.00	555.00	1	1,691	0.06%
2024/02/23	0	571.50	0.1	572.00	568.00	0	1,688	0.00%
2024/02/21	0	0.00	1	560.00	562.00	-1	1,683	-0.06%
2024/02/20	3	558.65	0	0.00	560.00	3	1,680	0.18%
2024/02/15	3	557.00	0	0.00	555.00	3	1,696	0.18%
2024/02/05	0.1	583.36	0	0.00	579.00	0.1	1,651	0.00%
2024/02/01	0	578.00	0	0.00	577.00	0	1,665	0.00%
2024/01/30	0	0.00	0	590.00	586.00	0	1,721	0.00%
2024/01/26	0	586.00	0	0.00	584.00	0	1,792	0.00%
2024/01/25	0	589.50	0	0.00	594.00	0	1,813	0.00%
2024/01/24	0	0.00	0.4	595.00	592.00	-0.4	1,843	-0.02%
2024/01/23	1	592.00	0	0.00	597.00	1	1,844	0.05%
2024/01/19	1	581.99	0	0.00	582.00	1	1,830	0.05%
2024/01/18	0.1	580.00	0	0.00	580.00	0.1	1,820	0.01%
2024/01/17	0.1	574.00	0	0.00	577.00	0.1	1,797	0.00%
2024/01/16	0.3	592.33	0	0.00	591.00	0.3	1,767	0.02%
2024/01/15	0	599.50	0	0.00	603.00	0	1,751	0.00%
2024/01/12	0.1	593.00	3	593.33	598.00	-2.9	1,745	-0.17%
2024/01/11	0	0.00	2	601.00	601.00	-2	1,737	-0.12%
2024/01/08	0	585.00	0	590.00	586.00	0	1,727	0.00%
2024/01/05	2	585.52	1	591.00	584.00	1	1,726	0.06%
2024/01/04	1	577.01	0	0.00	579.00	1	1,719	0.06%
2024/01/03	1.1	570.17	1	572.00	573.00	0.1	1,725	0.01%
2024/01/02	0	580.00	0	0.00	580.00	0	1,688	0.00%
2023/12/29	3	587.67	2	586.50	587.00	1	1,674	0.06%
2023/12/28	0	588.94	0	588.00	588.00	0	1,668	0.00%
2023/12/27	3	601.68	1.1	598.82	598.00	1.9	1,629	0.12%
2023/12/26	0.1	611.50	0	0.00	615.00	0.1	1,595	0.01%
2023/12/25	0.2	609.53	0.1	607.00	608.00	0.1	1,600	0.00%
2023/12/22	0	608.00	0	0.00	612.00	0	1,587	0.00%
2023/12/21	0	613.00	1	611.00	614.00	-1	1,576	-0.06%
2023/12/18	1	622.00	0	0.00	626.00	1	1,534	0.07%
2023/12/15	0	620.50	2.1	627.14	628.00	-2.1	1,520	-0.14%
2023/12/14	1	613.00	0	0.00	613.00	1	1,461	0.07%
2023/12/12	1	617.00	5	619.60	622.00	-4	1,439	-0.28%
2023/12/11	0.1	588.00	0.1	585.39	589.00	0	1,389	0.00%
2023/12/08	0.1	584.00	0.1	582.00	579.00	0	1,389	0.00%
2023/12/07	0.2	578.51	0	0.00	575.00	0.2	1,380	0.02%
2023/12/05	2	592.00	0	0.00	594.00	2	1,361	0.15%
2023/12/04	0	0.00	0	590.00	589.00	0	1,333	0.00%
2023/11/30	1	589.00	1	591.00	584.00	0	1,291	0.00%
2023/11/29	0	0.00	0	583.13	584.00	0	1,259	0.00%
2023/11/28	0	0.00	4	577.99	580.00	-4	1,217	-0.33%
2023/11/27	0.8	535.69	0	0.00	537.00	0.8	1,148	0.07%
2023/11/24	0	0.00	4	536.00	535.00	-4	1,140	-0.35%
2023/11/22	0	525.00	0	525.00	525.00	0	1,130	0.00%
2023/11/17	0.1	532.03	0	0.00	532.00	0.1	1,131	0.01%
2023/11/15	0	0.00	0.7	533.99	532.00	-0.7	1,113	-0.06%
2023/11/14	0	0.00	0.2	521.00	522.00	-0.2	1,082	-0.02%
2023/11/09	0.2	513.00	0	0.00	514.00	0.2	1,090	0.02%
2023/11/08	0	517.00	0	0.00	512.00	0	1,091	0.00%
2023/11/07	0.1	518.00	1	518.00	521.00	-0.9	1,048	-0.09%
2023/11/06	0.7	517.29	1	514.00	520.00	-0.3	1,042	-0.03%
2023/11/03	2	508.00	0	0.00	510.00	2	1,007	0.20%
2023/11/02	0	0.00	3	500.00	506.00	-3	1,005	-0.30%
2023/11/01	0	494.00	1	486.50	499.50	-1	989	-0.10%
2023/10/27	1	469.50	1	474.50	470.00	0	1,007	0.00%
2023/10/26	1	466.50	0	464.00	462.50	1	1,009	0.10%
2023/10/25	0	0.00	0	478.50	476.50	0	1,011	0.00%
2023/10/24	1	474.50	0	0.00	474.50	1	1,024	0.10%
2023/10/20	0	0.00	1	479.00	480.00	-1	1,069	-0.09%
2023/10/16	1	478.50	0	0.00	478.00	1	1,122	0.09%
2023/10/13	0	0.00	1	477.00	481.00	-1	1,171	-0.09%
2023/10/12	0	479.93	2	478.00	481.00	-2	1,194	-0.17%
2023/10/11	2.2	472.05	0	472.00	471.50	2.2	1,224	0.18%
2023/10/05	0	0.00	1	458.50	461.00	-1	1,284	-0.08%
2023/10/04	1	454.50	0	0.00	453.50	1	1,285	0.08%
2023/10/02	0	0.00	0	463.00	463.00	0	1,292	0.00%
2023/09/14	0	0.00	2	476.50	478.50	-2	1,303	-0.15%
2023/09/08	1	462.50	0	0.00	459.00	1	1,289	0.08%
2023/09/07	1	468.00	0	0.00	468.00	1	1,303	0.08%
2023/09/06	1	475.00	0	0.00	473.00	1	1,307	0.08%
2023/09/05	0	0.00	1	476.00	475.50	-1	1,307	-0.08%
2023/08/31	1	462.50	0	0.00	459.00	1	1,325	0.08%
2023/08/24	1	462.50	0	460.00	461.00	1	1,337	0.07%
2023/08/18	0	458.50	0	0.00	456.00	0	1,396	0.00%
2023/08/17	0	0.00	0.1	454.51	457.50	-0.1	1,405	0.00%
2023/08/11	1	474.50	1.2	472.80	472.50	-0.2	1,414	-0.01%
2023/08/09	2.1	478.14	0	0.00	479.00	2.1	1,421	0.15%
2023/08/07	0	500.50	0	0.00	495.00	0	1,406	0.00%
2023/08/04	1	501.00	0	0.00	501.00	1	1,408	0.07%
2023/08/02	0	499.33	1	498.00	499.00	-1	1,403	-0.07%
2023/08/01	0	513.00	1	517.04	512.00	-1	1,369	-0.07%
2023/07/31	0	513.00	8.1	514.29	514.00	-8	1,359	-0.59%
2023/07/28	2	519.50	0.2	516.56	519.00	1.8	1,357	0.13%
2023/07/27	0	0.00	0	511.00	512.00	0	1,391	0.00%
2023/07/25	0	524.00	2	521.03	523.00	-2	1,383	-0.14%
2023/07/21	5	512.00	0	0.00	511.00	5	1,369	0.37%
2023/07/20	1	519.00	0	0.00	520.00	1	1,369	0.07%
2023/07/19	0	526.00	0	532.00	517.00	0	1,359	0.00%
2023/07/18	0	530.50	1	525.14	542.00	-1	1,334	-0.07%
2023/07/17	1	530.94	0	0.00	530.00	1	1,298	0.08%
2023/07/14	1	532.99	7	533.69	532.00	-6	1,315	-0.46%
2023/07/13	9	519.33	2	516.54	514.00	7	1,286	0.54%
2023/07/12	2	506.37	0.1	515.63	515.00	1.9	1,264	0.15%
2023/07/06	0	498.50	0	0.00	493.50	0	1,253	0.00%
2023/06/30	0	499.00	0	0.00	497.00	0	1,292	0.00%
2023/06/28	0	492.83	0	0.00	491.00	0	1,313	0.00%
2023/06/27	0	494.00	0	0.00	494.00	0	1,336	0.00%
2023/06/26	0.1	493.65	0	0.00	491.50	0.1	1,335	0.01%
2023/06/21	0.1	497.31	0	0.00	493.50	0.1	1,335	0.00%
2023/06/20	0	509.50	1	510.00	507.00	-1	1,331	-0.07%
2023/06/19	2	510.50	0	0.00	511.00	2	1,367	0.15%
2023/06/16	0.2	513.06	0	0.00	513.00	0.2	1,372	0.01%
2023/06/15	0.1	514.80	0	0.00	516.00	0.1	1,368	0.00%
2023/06/09	0	0.00	0.1	508.00	511.00	-0.1	1,481	0.00%
2023/06/06	4	511.00	0	0.00	511.00	4	1,506	0.27%
2023/06/05	4	513.00	0	0.00	513.00	4	1,515	0.26%
2023/05/26	0	0.00	0	498.50	499.00	0	1,568	0.00%
2023/05/25	0	0.00	0	492.00	491.50	0	1,559	0.00%
2023/05/24	0	0.00	0	490.00	492.00	0	1,566	0.00%
2023/05/22	0	0.00	0	484.00	482.00	0	1,564	0.00%
2023/05/19	0	0.00	0	485.50	484.50	0	1,568	0.00%
2023/05/18	1	485.50	1	485.00	484.50	0	1,564	0.00%
2023/05/17	0	0.00	0.1	478.00	476.50	-0.1	1,561	0.00%
2023/05/16	0.1	473.50	0	0.00	475.50	0.1	1,568	0.00%
2023/05/04	1	472.50	1	474.50	475.00	0	1,707	0.00%
2023/05/03	0	0.00	3.1	475.38	472.50	-3.1	1,713	-0.18%
2023/05/02	0.1	489.00	0	0.00	491.00	0.1	1,702	0.00%
2023/04/27	0	0.00	1	482.00	482.00	-1	1,788	-0.06%
2023/04/26	2	474.75	0	0.00	476.50	2	1,821	0.11%
2023/04/25	1.1	476.55	0	0.00	478.50	1.1	1,846	0.06%
2023/04/24	1	480.00	1.4	476.67	477.00	-0.4	1,855	-0.02%
2023/04/21	1	485.50	3	481.50	477.00	-2	1,880	-0.11%
2023/04/20	2	481.50	1	482.00	482.00	1	1,892	0.05%
2023/04/19	1	497.50	1	488.00	481.00	0	1,930	0.00%
2023/04/18	2	498.00	0	0.00	497.50	2	1,898	0.11%
2023/04/17	0	0.00	3	509.00	507.00	-3	1,900	-0.16%
2023/04/14	0.2	519.00	0	0.00	514.00	0.2	1,911	0.01%
2023/04/13	0.2	514.00	0	0.00	517.00	0.2	1,919	0.01%
2023/03/31	4	519.00	1	518.00	518.00	3	1,918	0.16%
2023/03/29	0	0.00	2	513.00	511.00	-2	1,915	-0.10%
2023/03/27	1	525.00	0	0.00	528.00	1	1,907	0.05%
2023/03/23	3	524.33	17	525.00	526.00	-14	1,916	-0.73%
2023/03/22	1	515.00	2.1	520.24	523.00	-1.1	1,904	-0.06%
2023/03/21	0	0.00	1	508.00	509.00	-1	1,883	-0.05%
2023/03/17	4	503.00	1	502.00	502.00	3	1,896	0.16%
2023/03/16	1	503.00	3	501.67	505.00	-2	1,864	-0.11%
2023/03/15	3.1	490.20	1	487.50	487.50	2.1	1,844	0.11%
2023/03/13	1	497.50	2	495.25	497.00	-1	1,835	-0.05%
2023/03/09	0	0.00	1	517.00	514.00	-1	1,864	-0.05%
2023/03/08	0	0.00	4	512.00	517.00	-4	1,879	-0.21%
2023/03/07	0	0.00	1	516.00	515.00	-1	1,900	-0.05%
2023/03/06	2	512.00	1	510.00	510.00	1	1,897	0.05%
2023/03/03	1	507.15	1	506.00	504.00	0	1,917	0.00%
2023/03/02	1	509.00	0	0.00	508.00	1	1,953	0.05%
2023/03/01	4	510.25	1	510.00	512.00	3	1,982	0.15%
2023/02/24	2	516.50	1	524.00	512.00	1	1,982	0.05%
2023/02/23	2	512.50	2	519.00	525.00	0	1,983	0.00%
2023/02/22	1.1	509.00	0	0.00	511.00	1.1	2,040	0.05%
2023/02/20	16	519.00	0	0.00	521.00	16	2,164	0.74%
2023/02/17	0	0.00	2	516.00	517.00	-2	2,283	-0.09%
2023/02/16	4	519.50	1	520.00	519.00	3	2,347	0.13%
2023/02/14	1	525.00	1	521.00	524.00	0	2,580	0.00%
2023/02/08	1	537.00	1	541.00	540.00	0	2,716	0.00%
2023/02/06	0	522.00	1	528.00	524.00	-1	2,853	-0.03%
2023/02/03	1	542.00	0	0.00	542.00	1	2,857	0.03%
2023/02/02	2	535.00	1	543.00	547.00	1	2,880	0.03%
2023/02/01	3	524.67	1.1	524.91	527.00	1.9	2,873	0.07%
2023/01/31	0.1	519.92	0	0.00	523.00	0.1	2,892	0.00%
2023/01/30	0	0.00	3	520.01	530.00	-3	2,883	-0.10%
2023/01/13	1	483.00	4	484.38	486.00	-3	2,810	-0.11%
2023/01/10	0	0.00	0.1	466.00	470.00	-0.1	2,790	0.00%
2023/01/09	1	463.50	1	456.00	468.00	0	2,799	0.00%
2023/01/04	1	441.50	2	443.00	443.00	-1	2,809	-0.04%
2023/01/03	2	437.50	0	0.00	438.00	2	2,842	0.07%
2022/12/30	2	434.25	2	430.50	427.50	0	2,854	0.00%
2022/12/28	2	433.50	0.1	431.50	428.00	1.9	2,899	0.07%
2022/12/27	0.1	437.00	0	0.00	440.00	0.1	2,910	0.00%
2022/12/23	1	440.00	0	0.00	435.50	1	2,979	0.03%
2022/12/21	2	444.50	2	443.50	441.50	0	3,010	0.00%
2022/12/20	2.1	458.02	3	450.83	443.50	-0.9	3,051	-0.03%
2022/12/19	0	0.00	3	452.50	455.50	-3	3,079	-0.10%
2022/12/16	0.1	460.00	1	461.50	455.50	-1	3,084	-0.03%
2022/12/15	2	469.00	1	468.00	471.50	1	3,080	0.03%
2022/12/13	1	462.00	1	458.00	454.50	0	3,089	0.00%
2022/12/12	0	0.00	1	454.00	460.50	-1	3,086	-0.03%
2022/12/09	4	465.50	1	465.50	463.00	3	3,108	0.10%
2022/12/08	1	463.00	0	0.00	464.00	1	3,111	0.03%
2022/12/07	1	474.45	7	463.64	462.00	-6	3,132	-0.19%
2022/12/05	1	496.00	3	491.17	485.50	-2	3,110	-0.06%
2022/12/02	3	488.50	1	487.00	489.00	2	3,109	0.06%
2022/12/01	1	487.00	1.2	488.87	486.00	-0.2	3,123	-0.01%
2022/11/30	4	471.13	3	470.67	470.00	1	3,087	0.03%
2022/11/29	1.2	464.14	3	465.83	465.00	-1.8	3,087	-0.06%
2022/11/28	1	473.50	1	476.50	472.00	0	3,071	0.00%
2022/11/25	4	485.25	4	482.75	480.00	0	3,082	0.00%
2022/11/24	3	480.83	3	480.19	484.50	0	3,066	0.00%
2022/11/23	0	471.00	0	0.00	466.00	0	3,034	0.00%
2022/11/21	2	477.75	2.7	474.26	475.00	-0.7	3,019	-0.02%
2022/11/18	1	472.54	0.3	478.00	476.00	0.7	3,014	0.02%
2022/11/17	0	487.33	0	0.00	486.00	0	2,952	0.00%
2022/11/16	3.2	498.44	4	495.50	495.00	-0.8	2,918	-0.03%
2022/11/15	6.8	486.38	4.2	482.13	499.00	2.6	2,841	0.09%
2022/11/14	3	458.17	1.1	460.31	463.50	1.9	2,743	0.07%
2022/11/11	0	0.00	6	441.33	460.00	-6	2,687	-0.22%
2022/11/10	0	0.00	3	411.50	424.00	-3	2,573	-0.12%
2022/11/09	3	401.67	0	0.00	402.00	3	2,506	0.12%
2022/11/08	6	397.58	3	398.00	391.00	3	2,482	0.12%
2022/11/07	0	0.00	2.5	382.14	382.50	-2.5	2,425	-0.10%
2022/11/04	2.3	376.33	0	0.00	379.50	2.3	2,415	0.09%
2022/11/03	2	370.50	2	369.99	372.00	0	2,390	0.00%
2022/11/02	2	366.97	0	0.00	362.50	2	2,358	0.09%
2022/11/01	1	357.50	1	361.50	359.50	0	2,257	0.00%
2022/10/31	1	354.00	2.1	358.76	358.50	-1.1	2,272	-0.05%
2022/10/28	0.1	348.00	0	0.00	350.00	0.1	2,254	0.00%
2022/10/27	1	354.00	0.4	350.91	354.00	0.6	2,250	0.03%
2022/10/26	0.4	339.00	0	0.00	341.50	0.4	2,251	0.02%
2022/10/25	0	0.00	1	336.00	335.50	-1	2,242	-0.04%
2022/10/24	1	350.50	1	350.50	340.50	0	2,264	0.00%
2022/10/20	0	0.00	1	336.50	341.00	-1	2,280	-0.04%
2022/10/18	1	356.00	0	0.00	350.00	1	2,305	0.04%
2022/10/17	2	350.00	0.1	345.00	351.50	1.9	2,354	0.08%
2022/10/14	2.1	352.90	0	347.08	353.00	2.1	2,372	0.09%
2022/10/12	0	0.00	1	344.06	344.00	-1	2,419	-0.04%
2022/10/05	3	388.17	3	386.83	384.50	0	2,444	0.00%
2022/09/30	0	0.00	1	348.50	366.50	-1	2,450	-0.04%
2022/09/28	0	0.00	4	379.00	362.00	-4	2,461	-0.16%
2022/09/27	5	376.60	1	378.50	378.00	4	2,458	0.16%
2022/09/26	1	391.50	0	0.00	382.00	1	2,447	0.04%
2022/09/23	0	410.00	1	413.50	408.00	-1	2,455	-0.04%
2022/09/22	0	0.00	8	415.31	416.50	-8	2,497	-0.32%
2022/09/21	7	429.79	0.2	428.17	422.50	6.9	2,562	0.27%
2022/09/20	1.1	434.00	0	0.00	434.00	1.1	2,603	0.04%
2022/09/19	0	0.00	1	430.50	431.50	-1	2,630	-0.04%
2022/09/16	0	443.00	0	0.00	432.00	0	2,637	0.00%
2022/09/14	1.1	453.95	1	450.50	455.00	0.1	2,663	0.01%
2022/09/13	0.1	467.00	0	0.00	464.00	0.1	2,660	0.00%
2022/09/08	1	457.50	0	0.00	458.00	1	2,706	0.04%
2022/09/07	2	437.24	1	444.00	440.00	1	2,715	0.04%
2022/09/05	0	453.00	2	459.25	453.00	-2	2,704	-0.07%
2022/09/02	0	470.00	0	0.00	466.00	0	2,719	0.00%
2022/09/01	0	472.45	1	466.50	471.50	-1	2,727	-0.04%
2022/08/31	1	483.00	0.1	479.50	486.00	0.9	2,755	0.03%
2022/08/30	0.1	479.00	0	0.00	482.00	0.1	2,744	0.00%
2022/08/29	1.1	470.69	3	472.00	471.00	-1.9	2,740	-0.07%
2022/08/26	0	0.00	0	507.00	500.00	0	2,726	0.00%
2022/08/25	2	499.50	0.1	500.00	501.00	1.9	2,747	0.07%
2022/08/24	1.1	493.15	0	0.00	489.00	1.1	2,761	0.04%
2022/08/23	0.1	491.63	0	0.00	490.50	0.1	2,831	0.00%
2022/08/22	0	0.00	2	499.00	497.00	-2	2,895	-0.07%
2022/08/19	2	518.00	2	515.50	514.00	0	2,890	0.00%
2022/08/18	1	502.00	1	504.00	506.00	0	2,873	0.00%
2022/08/15	1	496.00	2.1	485.65	495.00	-1.1	2,840	-0.04%
2022/08/12	1	480.00	0	0.00	484.50	1	2,828	0.04%
2022/08/11	2	482.25	1	482.00	481.50	1	2,846	0.04%
2022/08/10	0.1	468.50	0	0.00	464.00	0.1	2,850	0.00%
2022/08/09	1	479.00	1	475.00	475.00	0	2,861	0.00%
2022/08/05	3	465.50	2.3	471.05	475.50	0.7	2,966	0.02%
2022/08/04	1	456.33	0	0.00	448.00	1	2,946	0.03%
2022/08/03	0	459.00	1	459.50	457.50	-1	2,951	-0.03%
2022/08/02	1	445.08	1	455.00	455.00	0	2,956	0.00%
2022/08/01	1	456.55	0	0.00	462.50	1	2,954	0.03%
2022/07/29	0	460.00	0	0.00	454.00	0	2,974	0.00%
2022/07/28	4	466.24	4	460.63	459.00	0	2,996	0.00%
2022/07/27	0	450.25	0	0.00	459.50	0	3,024	0.00%
2022/07/26	1.1	444.63	2	445.00	446.00	-1	3,003	-0.03%
2022/07/25	3.1	461.16	3	464.17	461.00	0.1	2,993	0.00%
2022/07/22	3.1	473.07	2	477.25	478.00	1.1	2,992	0.04%
2022/07/21	5	455.80	2	458.25	465.00	3	3,011	0.10%
2022/07/20	0	0.00	3	450.10	449.50	-3	3,009	-0.10%
2022/07/19	1	429.00	0	0.00	430.50	1	2,986	0.03%
2022/07/18	0	0.00	0	436.50	436.50	0	2,973	0.00%
2022/07/15	2.2	426.09	0	0.00	435.50	2.2	2,952	0.07%
2022/07/13	0	0.00	0	419.00	408.50	0	2,908	0.00%
2022/07/11	0	0.00	2	436.25	435.50	-2	2,857	-0.07%
2022/07/08	3	436.65	0	0.00	433.50	3	2,844	0.11%
2022/07/06	0	411.50	3	427.67	407.50	-3	2,814	-0.11%
2022/07/05	2	425.50	0	0.00	428.00	2	2,787	0.07%
2022/06/30	0	0.00	2	461.50	453.00	-2	2,687	-0.07%
2022/06/29	1	467.00	0	0.00	475.50	1	2,631	0.04%
2022/06/28	1	493.00	1	501.00	493.00	0	2,549	0.00%
2022/06/27	1	523.00	2	509.50	519.00	-1	2,498	-0.04%
2022/06/24	2	498.25	2	496.50	492.00	0	2,467	0.00%
2022/06/22	0	0.00	2	503.00	501.00	-2	2,455	-0.08%
2022/06/21	2	513.50	0	0.00	521.00	2	2,429	0.08%
2022/06/20	0	0.00	1	522.00	502.00	-1	2,415	-0.04%
2022/06/17	1	531.00	1	547.00	530.00	0	2,381	0.00%
2022/06/16	2.1	578.00	2	569.00	558.00	0.1	2,362	0.00%
2022/06/15	2	579.00	0	0.00	576.00	2	2,360	0.08%
2022/06/14	1.1	574.82	1	573.01	584.00	0.1	2,421	0.00%
2022/06/13	3	579.67	2	592.00	577.00	1	2,456	0.04%
2022/06/10	0	613.00	0	0.00	617.00	0	2,452	0.00%
2022/06/09	4.1	626.56	3	629.31	625.00	1.1	2,452	0.04%
2022/06/07	0	607.00	0	0.00	608.00	0	2,419	0.00%
2022/06/06	0	612.00	0	0.00	618.00	0	2,428	0.00%
2022/06/02	0	615.00	2	621.05	626.00	-2	2,463	-0.08%
2022/06/01	1	619.00	0	0.00	622.00	1	2,500	0.04%
2022/05/31	4.2	611.87	3	616.67	624.00	1.2	2,499	0.05%
2022/05/30	3	592.67	3.4	603.82	604.00	-0.4	2,425	-0.01%
2022/05/27	0.2	551.00	1	552.00	557.00	-0.8	2,347	-0.03%
2022/05/26	1	540.00	0	0.00	538.00	1	2,358	0.04%
2022/05/25	1	549.00	3	544.00	547.00	-2	2,377	-0.08%
2022/05/24	4.1	541.98	2	570.00	540.00	2.1	2,407	0.09%
2022/05/23	2	567.00	0	0.00	567.00	2	2,377	0.08%
2022/05/20	1	568.00	1	573.93	574.00	0	2,382	0.00%
2022/05/18	3	581.00	0	0.00	575.00	3	2,354	0.13%
2022/05/16	0	0.00	9	570.11	561.00	-9	2,328	-0.39%
2022/05/13	6	557.33	2	557.00	556.00	4	2,284	0.18%
2022/05/11	1	531.00	1	533.00	533.00	0	2,286	0.00%
2022/05/10	0	526.00	0	0.00	527.00	0	2,348	0.00%
2022/05/06	1	546.00	0	0.00	554.00	1	2,483	0.04%
2022/05/05	0	0.00	2	577.47	569.00	-2	2,574	-0.08%
2022/05/04	4	543.00	2	546.50	543.00	2	2,529	0.08%
2022/04/28	1	504.00	4	520.75	516.00	-3	2,592	-0.12%
2022/04/27	3	504.65	0	0.00	498.00	3	2,596	0.12%
2022/04/26	1	538.01	0	0.00	531.00	1	2,571	0.04%
2022/04/25	1	555.98	2	550.50	549.00	-1	2,611	-0.04%
2022/04/22	0.1	583.00	2	579.00	579.00	-1.9	2,619	-0.07%
2022/04/21	2	588.00	1	593.00	592.00	1	2,645	0.04%
2022/04/20	0	590.37	0	0.00	580.00	0	2,695	0.00%
2022/04/18	0	0.00	1	601.00	600.00	-1	2,788	-0.04%
2022/04/15	1	607.00	0	0.00	602.00	1	2,794	0.04%
2022/04/13	0	0.00	1	619.00	620.00	-1	2,823	-0.04%
2022/04/12	1	627.67	0	0.00	612.00	1	2,839	0.04%
2022/04/08	1	664.00	1	650.00	654.00	0	2,850	0.00%
2022/04/07	0	0.00	2	669.00	663.00	-2	2,862	-0.07%
2022/03/25	0	673.00	1	671.00	671.00	-1	3,013	-0.03%
2022/03/23	0	673.00	1	680.00	673.00	-1	2,997	-0.03%
2022/03/21	2	682.49	1	676.00	674.00	1	3,033	0.03%
2022/03/18	2	670.50	1	678.00	674.00	1	3,026	0.03%
2022/03/17	1	683.00	1	673.17	679.00	0	3,000	0.00%
2022/03/16	3	634.67	1	640.00	634.00	2	2,934	0.07%
2022/03/14	1	647.00	0	0.00	642.00	1	2,880	0.03%
2022/03/10	0	0.00	1	645.96	640.00	-1	2,894	-0.04%
2022/03/09	2	634.00	3	635.67	629.00	-1	2,881	-0.03%
2022/03/08	7	622.14	4.1	620.68	615.00	2.9	2,874	0.10%
2022/03/07	3.1	649.63	0	627.00	625.00	3	2,849	0.11%
2022/03/04	1	684.00	2	672.00	671.00	-1	2,799	-0.04%
2022/03/03	1	694.00	0	0.00	690.00	1	2,801	0.04%
2022/03/02	0	0.00	2	697.00	698.00	-2	2,822	-0.07%
2022/03/01	1	693.00	0	0.00	700.00	1	2,839	0.04%
2022/02/25	0	684.00	1	692.00	688.00	-1	2,907	-0.03%
2022/02/24	3	693.67	1	690.00	686.00	2	2,908	0.07%
2022/02/22	0	0.00	1	709.00	705.00	-1	2,936	-0.03%
2022/02/18	0	0.00	0.2	719.00	715.00	-0.2	2,926	-0.01%
2022/02/17	0	0.00	1	717.00	717.00	-1	2,919	-0.03%
2022/02/15	0	0.00	1	729.00	719.00	-1	2,924	-0.03%
2022/02/14	0	0.00	1	721.00	719.00	-1	2,917	-0.03%
2022/02/11	4	726.50	5	729.80	735.00	-1	2,921	-0.03%
2022/02/10	5	720.63	3	721.66	732.00	2	2,865	0.07%
2022/02/09	2	702.50	1	699.00	699.00	1	2,804	0.04%
2022/02/08	4.1	705.12	3	704.00	694.00	1.1	2,763	0.04%
2022/02/07	8.1	720.56	5	721.20	720.00	3.1	2,658	0.12%
2022/01/26	0	0.00	4	771.00	771.00	-4	2,581	-0.15%
2022/01/25	5	769.60	2	768.00	769.00	3	2,621	0.11%
2022/01/24	1.1	787.18	0	0.00	781.00	1.1	2,620	0.04%
2022/01/21	0.2	779.64	3	764.00	764.00	-2.8	2,591	-0.11%
2022/01/20	2	791.49	0	0.00	785.00	2	2,557	0.08%
2022/01/19	1	795.00	1	800.00	795.00	0	2,525	0.00%
2022/01/18	6	816.83	0	0.00	800.00	6	2,476	0.24%
2022/01/17	0	843.50	0	0.00	841.00	0	2,431	0.00%
2022/01/14	1.1	856.45	0	0.00	860.00	1.1	2,393	0.05%
2022/01/13	1	884.00	0	888.33	884.00	1	2,366	0.04%
2022/01/12	1	877.00	0	875.33	872.00	1	2,330	0.04%
2022/01/11	0	0.00	3	824.00	820.00	-3	2,252	-0.13%
2022/01/07	0.1	853.00	1	843.00	834.00	-0.9	2,242	-0.04%
2022/01/04	5	891.00	0	0.00	885.00	5	2,239	0.22%
2022/01/03	0	0.00	7	871.01	871.00	-7	2,234	-0.31%
2021/12/29	0	876.33	6	899.50	875.00	-6	2,236	-0.27%
2021/12/28	0.1	873.00	1	876.00	872.00	-0.9	2,230	-0.04%
2021/12/23	0	0.00	0.1	847.00	846.00	-0.1	2,237	0.00%
2021/12/16	0	0.00	0	821.00	821.00	0	2,223	0.00%
2021/12/15	1	797.98	1	793.00	798.00	0	2,197	0.00%
2021/12/14	0	798.00	0	0.00	795.00	0	2,193	0.00%
2021/12/10	1.1	813.05	0	0.00	813.00	1.1	2,201	0.05%
2021/12/09	1	809.00	0	0.00	809.00	1	2,201	0.05%
2021/12/07	2	806.98	0	0.00	801.00	2	2,206	0.09%
2021/12/06	2	815.50	0	0.00	812.00	2	2,189	0.09%
2021/12/03	1	815.00	2	808.50	819.00	-1	2,190	-0.05%
2021/12/02	0.1	804.86	0	0.00	802.00	0.1	2,200	0.00%
2021/12/01	2	813.50	0	0.00	813.00	2	2,217	0.09%
2021/11/30	5	834.00	0.1	836.00	815.00	4.9	2,207	0.22%
2021/11/29	2	826.00	0	0.00	826.00	2	2,201	0.09%
2021/11/26	2.1	826.11	4	812.00	808.00	-1.9	2,189	-0.09%
2021/11/25	0	846.00	0	854.00	846.00	0	2,179	0.00%
2021/11/24	4	866.50	4.1	865.12	852.00	-0.1	2,195	0.00%
2021/11/23	0.1	833.74	0	0.00	834.00	0.1	2,138	0.00%
2021/11/22	0	0.00	0.1	825.16	844.00	-0.1	2,175	0.00%
2021/11/19	1	811.00	0	0.00	810.00	1	2,182	0.05%
2021/11/18	0	797.00	0	0.00	808.00	0	2,193	0.00%
2021/11/16	0.1	796.00	0	0.00	796.00	0.1	2,203	0.00%
2021/11/15	0	0.00	0.1	801.99	799.00	-0.1	2,215	0.00%
2021/11/12	0	788.00	0	0.00	786.00	0	2,228	0.00%
2021/11/10	1	796.00	2.1	789.29	795.00	-1.1	2,231	-0.05%
2021/11/09	0	0.00	2	779.00	779.00	-2	2,219	-0.09%
2021/11/08	1.1	777.55	0	0.00	758.00	1.1	2,240	0.05%
2021/11/05	0	0.00	3.3	774.21	773.00	-3.3	2,243	-0.15%
2021/11/04	1.1	758.91	0	0.00	755.00	1.1	2,220	0.05%
2021/11/03	1.2	753.33	0	0.00	751.00	1.2	2,217	0.05%
2021/11/02	2	776.50	4	782.00	771.00	-2	2,191	-0.09%
2021/11/01	1	766.00	0	0.00	780.00	1	2,137	0.05%
2021/10/29	0	0.00	1	752.00	760.00	-1	2,149	-0.05%
2021/10/28	1.1	755.76	0	0.00	746.00	1.1	2,115	0.05%
2021/10/25	2	740.00	1	751.00	749.00	1	2,094	0.05%
2021/10/22	4	768.50	2	769.50	760.00	2	2,077	0.10%
2021/10/21	2	761.00	0	0.00	761.00	2	2,075	0.10%
2021/10/20	1	773.00	0	0.00	770.00	1	2,067	0.05%
2021/10/19	0	0.00	1	765.00	770.00	-1	2,047	-0.05%
2021/10/18	1	755.00	0	0.00	748.00	1	2,036	0.05%
2021/10/15	1	763.00	0	0.00	763.00	1	2,037	0.05%
2021/10/13	0	752.00	2	765.00	734.00	-2	2,003	-0.10%
2021/10/12	0.1	770.00	0	0.00	765.00	0.1	1,968	0.01%
2021/10/08	1	784.00	0	0.00	782.00	1	1,951	0.05%
2021/10/07	0	0.00	1	770.00	784.00	-1	1,941	-0.05%
2021/10/05	2	748.00	0	0.00	749.00	2	1,935	0.10%
2021/10/01	0	776.00	0	0.00	767.00	0	1,892	0.00%
2021/09/30	1	791.00	1	798.00	795.00	0	1,859	0.00%
2021/09/29	2.2	806.03	6	800.33	798.00	-3.8	1,843	-0.21%
2021/09/27	1	845.00	0	0.00	844.00	1	1,821	0.05%
2021/09/24	1	871.00	1	855.00	853.00	0	1,840	0.00%
2021/09/23	2	860.00	2	865.50	859.00	0	1,885	0.00%
2021/09/22	0	851.06	0	0.00	845.00	0	1,908	0.00%
2021/09/15	3	898.67	2	888.00	888.00	1	1,970	0.05%
2021/09/13	1	910.00	0	0.00	895.00	1	2,000	0.05%
2021/09/10	0	905.00	0	0.00	920.00	0	2,004	0.00%
2021/09/09	2	863.50	1	875.00	891.00	1	2,029	0.05%
2021/09/07	1	907.00	2	888.32	873.00	-1	2,047	-0.05%
2021/09/06	4.2	901.73	3	895.67	901.00	1.2	2,027	0.06%
2021/09/03	3.9	880.97	1	880.00	885.00	2.9	1,996	0.14%
2021/09/02	0	0.00	2.1	855.24	854.00	-2.1	1,983	-0.11%
2021/08/31	2	864.00	2	863.50	870.00	0	2,052	0.00%
2021/08/30	0	0.00	0.2	873.37	873.00	-0.2	2,052	-0.01%
2021/08/27	3	854.00	3	850.00	849.00	0	2,050	0.00%
2021/08/26	1	821.00	2	863.00	821.00	-1	2,048	-0.05%
2021/08/24	3	779.67	1.1	779.23	778.00	1.9	1,960	0.10%
2021/08/23	1.1	784.28	0	0.00	785.00	1.1	1,990	0.06%
2021/08/20	6	771.00	6	770.00	754.00	0	1,996	0.00%
2021/08/18	1.1	768.88	0	0.00	783.00	1.1	2,067	0.05%
2021/08/17	8	775.00	10	774.73	750.00	-2	2,165	-0.09%
2021/08/16	2	791.84	0	0.00	790.00	2	2,160	0.09%
2021/08/12	2	786.00	2	795.50	791.00	0	2,150	0.00%
2021/08/10	0	0.00	2	833.00	829.00	-2	2,174	-0.09%
2021/08/09	0.1	852.00	1	851.00	847.00	-0.9	2,232	-0.04%
2021/08/06	0.2	865.65	0	0.00	863.00	0.2	2,294	0.01%
2021/08/04	0.1	901.00	0	0.00	893.00	0.1	2,485	0.00%
2021/07/28	2	846.50	1.5	847.61	842.00	0.5	2,959	0.02%
2021/07/27	0	0.00	0.4	875.00	873.00	-0.4	2,990	-0.01%
2021/07/26	2.9	889.43	0	0.00	891.00	2.9	2,991	0.10%
2021/07/23	1	881.00	1	871.00	867.00	0	3,018	0.00%
2021/07/22	0	0.00	1	873.00	875.00	-1	3,027	-0.03%
2021/07/21	0	0.00	1	877.00	872.00	-1	3,049	-0.03%
2021/07/20	2	887.00	2	877.00	877.00	0	3,076	0.00%
2021/07/16	1	891.00	1	902.00	894.00	0	3,176	0.00%
2021/07/15	1	909.00	0	0.00	905.00	1	3,255	0.03%
2021/07/14	0	0.00	0.5	919.55	915.00	-0.5	3,378	-0.01%
2021/07/13	3.5	957.45	6.3	942.02	933.00	-2.8	3,432	-0.08%
2021/07/12	2	907.00	0	0.00	901.00	2	3,404	0.06%
2021/07/09	2.1	888.64	3	887.00	886.00	-0.9	3,422	-0.03%
2021/07/08	2	909.50	1	901.09	900.00	1	3,465	0.03%
2021/07/07	1	908.98	0	0.00	911.00	1	3,498	0.03%
2021/07/06	0	0.00	1	902.00	901.00	-1	3,549	-0.03%
2021/07/02	1	925.00	0	0.00	907.00	1	3,751	0.03%
2021/07/01	1	907.00	2	913.00	900.00	-1	3,789	-0.03%
2021/06/30	1.1	944.51	1.4	920.30	919.00	-0.3	3,849	-0.01%
2021/06/29	3.4	922.54	1	910.33	910.00	2.3	3,845	0.06%
2021/06/25	0	0.00	2	918.00	920.00	-2	3,876	-0.05%
2021/06/24	3	917.33	3	908.94	935.00	0	3,904	0.00%
2021/06/23	0	0.00	1	892.00	887.00	-1	3,876	-0.03%
2021/06/22	2	878.00	1	858.00	855.00	1	3,866	0.03%
2021/06/21	1.3	869.54	2	862.00	865.00	-0.7	3,889	-0.02%
2021/06/18	2	900.50	3	891.00	883.00	-1	3,902	-0.03%
2021/06/15	3	862.00	0.3	862.00	862.00	2.7	3,950	0.07%
2021/06/11	1	857.00	4	866.00	857.00	-3	4,043	-0.07%
2021/06/08	1	877.00	5	874.40	862.00	-4	4,159	-0.10%
2021/06/07	2	854.00	1	852.00	852.00	1	4,184	0.02%
2021/06/04	2	855.00	3	851.00	852.00	-1	4,235	-0.02%
2021/06/03	6.5	846.24	5	842.20	850.00	1.5	4,281	0.03%
2021/06/02	1	825.00	2	828.00	816.00	-1	4,317	-0.02%
2021/06/01	1	838.00	0	0.00	838.00	1	4,418	0.02%
2021/05/28	2	801.00	0	0.00	799.00	2	4,509	0.04%
2021/05/27	1.2	791.00	2.5	795.09	791.00	-1.3	4,561	-0.03%
2021/05/26	1	805.00	2	791.00	805.00	-1	4,624	-0.02%
2021/05/25	3.5	794.24	4	778.00	805.00	-0.5	4,654	-0.01%
2021/05/24	3.1	745.81	2	754.00	743.00	1.1	4,717	0.02%
2021/05/21	4	754.75	2	757.50	760.00	2	4,807	0.04%
2021/05/20	5	744.80	8	751.13	742.00	-3	4,908	-0.06%
2021/05/19	3	749.00	1	753.00	752.00	2	4,972	0.04%
2021/05/18	5	756.60	8.2	754.39	754.00	-3.2	5,021	-0.06%
2021/05/17	10.2	725.79	7	717.29	738.00	3.2	5,010	0.06%
2021/05/14	5	714.00	8	723.13	715.00	-3	4,974	-0.06%
2021/05/13	4	680.00	0	0.00	689.00	4	4,943	0.08%
2021/05/12	1	641.00	2	659.00	650.00	-1	4,882	-0.02%
2021/05/11	6	679.00	2	682.50	676.00	4	4,810	0.08%
2021/05/10	2	727.50	6	724.17	711.00	-4	4,760	-0.08%
2021/05/07	7	732.71	4	738.00	766.00	3	4,737	0.06%
2021/05/06	2	764.00	1	730.00	727.00	1	4,665	0.02%
2021/05/05	8	784.84	9.1	790.22	769.00	-1.1	4,590	-0.02%
2021/05/04	5	848.00	6	846.83	854.00	-1	4,524	-0.02%
2021/05/03	5	843.80	3	854.67	840.00	2	4,615	0.04%
2021/04/29	3	866.67	4	868.75	864.00	-1	4,727	-0.02%
2021/04/28	2	853.50	3	856.33	853.00	-1	4,728	-0.02%
2021/04/27	3	868.33	3	870.33	864.00	0	4,756	0.00%
2021/04/26	2	855.00	3	859.00	861.00	-1	4,765	-0.02%
2021/04/23	6	837.50	7	846.71	840.00	-1	4,784	-0.02%
2021/04/22	7	848.29	7	833.62	811.00	0	4,871	0.00%
2021/04/21	1	893.00	4.5	865.39	866.00	-3.5	4,903	-0.07%
2021/04/20	2.1	871.80	9.4	877.47	875.00	-7.3	4,868	-0.15%
2021/04/19	1.4	820.64	4	833.00	831.00	-2.6	4,775	-0.05%
2021/04/16	1	797.00	0	0.00	797.00	1	4,763	0.02%
2021/04/15	3	782.67	1.5	794.00	801.00	1.5	4,809	0.03%
2021/04/14	1	772.00	1	777.00	778.00	0	4,813	0.00%
2021/04/13	0	0.00	0	799.00	792.00	0	4,820	0.00%
2021/04/12	2	804.00	5	799.00	798.00	-3	4,804	-0.06%
2021/04/09	5.6	826.10	3	825.96	820.00	2.6	4,817	0.05%
2021/04/08	1	820.00	4	820.75	832.00	-3	4,804	-0.06%
2021/04/07	2	786.00	26	784.96	787.00	-24	4,807	-0.50%
2021/04/06	26	783.88	1	780.00	795.00	25	4,897	0.51%
2021/03/31	0	0.00	0.1	752.92	750.00	-0.1	4,846	0.00%
2021/03/30	2	744.50	1	739.00	754.00	1	4,839	0.02%
2021/03/29	1	738.00	1	746.88	738.00	0	4,899	0.00%
2021/03/26	2	721.50	0	0.00	721.00	2	4,978	0.04%
2021/03/25	3	719.33	1	723.00	716.00	2	4,978	0.04%
2021/03/24	1	730.00	3	727.33	730.00	-2	4,997	-0.04%
2021/03/23	2	724.00	0	720.00	717.00	2	4,977	0.04%
2021/03/22	2.1	716.67	2	735.00	717.00	0.1	4,979	0.00%
2021/03/19	3	725.67	4	721.25	719.00	-1	4,946	-0.02%
2021/03/18	1	738.16	4	743.75	740.00	-3	4,913	-0.06%
2021/03/17	6	746.33	3	759.33	743.00	3	4,885	0.06%
2021/03/16	0	0.00	2	754.00	770.00	-2	4,819	-0.04%
2021/03/15	4	742.75	5	748.40	744.00	-1	4,774	-0.02%
2021/03/12	3	747.94	3	740.00	735.00	0	4,743	0.00%
2021/03/11	2	737.00	3	725.01	740.00	-1	4,726	-0.02%
2021/03/09	2	695.00	0	0.00	685.00	2	4,765	0.04%
2021/03/05	5	704.80	7	712.71	716.00	-2	5,076	-0.04%
2021/03/04	2	700.00	5	717.60	700.00	-3	4,999	-0.06%
2021/03/03	5	722.80	3	723.67	723.00	2	4,969	0.04%
2021/03/02	12	763.25	12	766.58	740.00	0	4,966	0.00%
2021/02/26	6.1	747.65	9	756.56	740.00	-3	4,962	-0.06%
2021/02/25	11	774.18	6	773.33	771.00	5	4,997	0.10%
2021/02/24	12	801.92	12	801.00	754.00	0	5,016	0.00%
2021/02/23	1	782.00	2	787.50	779.00	-1	4,853	-0.02%
2021/02/22	12	754.67	14	755.57	782.00	-2	4,760	-0.04%
2021/02/19	13	711.46	14	713.93	711.00	-1	4,653	-0.02%
2021/02/18	2	705.04	2	710.00	707.00	0	4,621	0.00%
2021/02/17	2	695.50	0	0.00	697.00	2	4,559	0.04%
2021/02/04	1.1	642.86	4	640.00	651.00	-3	4,469	-0.07%
2021/02/03	3.1	669.60	0	0.00	653.00	3.1	4,441	0.07%
2021/02/02	3.2	667.27	2	674.00	674.00	1.2	4,422	0.03%
2021/02/01	0	0.00	1	645.00	649.00	-1	4,392	-0.02%
2021/01/28	2	662.00	0	0.00	656.00	2	4,365	0.05%
2021/01/27	1	684.00	1	680.00	680.00	0	4,417	0.00%
2021/01/26	2	687.00	3	679.67	673.00	-1	4,405	-0.02%
2021/01/25	6	714.17	6	703.67	690.00	0	4,343	0.00%
2021/01/22	5	670.20	6.4	675.09	716.00	-1.4	4,205	-0.03%
2021/01/21	1	647.00	1	653.00	651.00	0	4,093	0.00%
2021/01/20	2.2	652.00	2	656.00	654.00	0.2	4,065	0.00%
2021/01/19	1	667.00	0	0.00	666.00	1	4,048	0.02%
2021/01/18	6.1	651.13	1	647.00	657.00	5.1	4,016	0.13%
2021/01/15	2.1	661.49	2	694.50	662.00	0.1	3,976	0.00%
2021/01/14	2	706.50	2	700.00	700.00	0	3,929	0.00%
2021/01/13	0	0.00	11	723.64	726.00	-11	3,859	-0.28%
2021/01/12	0	0.00	2	715.00	715.00	-2	3,860	-0.05%
2021/01/11	2	732.50	4.1	733.88	740.00	-2.1	3,849	-0.05%
2021/01/08	4	727.75	4	728.25	729.00	0	3,866	0.00%
2021/01/07	2	713.00	1	710.00	714.00	1	3,933	0.03%
2021/01/06	33.1	724.72	34	714.88	713.00	-1	3,922	-0.02%
2021/01/05	7	711.28	1	714.00	709.00	6	3,867	0.16%
2021/01/04	7	711.70	1	710.97	720.00	6	3,868	0.15%
2020/12/31	1	733.00	0	0.00	708.00	1	3,810	0.03%
2020/12/30	2	717.50	2	727.50	725.00	0	3,761	0.00%
2020/12/29	0	0.00	1	683.00	704.00	-1	3,628	-0.03%
2020/12/28	1	661.00	0	0.00	651.00	1	3,492	0.03%
2020/12/24	1	636.00	1	644.00	637.00	0	3,423	0.00%
2020/12/23	1	644.00	2	661.50	647.00	-1	3,414	-0.03%
2020/12/22	1	651.00	5.2	641.42	639.00	-4.2	3,342	-0.13%
2020/12/21	1	608.00	2	616.50	611.00	-1	3,252	-0.03%
2020/12/18	4.1	612.49	4	614.75	612.00	0.1	3,264	0.00%
2020/12/17	2	616.51	0	0.00	625.00	2	3,261	0.06%
2020/12/16	5	621.80	5	634.40	631.00	0	3,260	0.00%
2020/12/15	0	617.00	6	621.50	613.00	-6	3,240	-0.18%
2020/12/10	2.1	618.81	1	635.00	630.00	1.1	3,261	0.03%
2020/12/09	1	668.00	0	0.00	658.00	1	3,231	0.03%
2020/12/08	2	660.00	0	0.00	652.00	2	3,190	0.06%
2020/12/07	0	0.00	1	670.00	650.00	-1	3,187	-0.03%
2020/12/04	1	656.00	2	662.50	665.00	-1	3,162	-0.03%
2020/12/03	11	647.09	14	654.64	645.00	-3	3,138	-0.10%
2020/12/02	11	653.36	12	662.25	653.00	-1	2,995	-0.03%
2020/12/01	0	0.00	3.1	613.00	613.00	-3.1	2,805	-0.11%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	4	499.25	1	496.00	508.00	3	2,554	0.12%
2020/11/26	1	498.50	3	491.83	498.50	-2	2,537	-0.08%
2020/11/25	0	0.00	6	482.83	478.00	-6	2,475	-0.24%
2020/11/24	3	482.33	8	478.94	479.50	-5	2,441	-0.20%
2020/11/23	1	453.00	107	455.75	467.50	-106	2,338	-4.53%	大賣/鉅額交易
2020/11/20	0	0.00	4	441.00	442.00	-4	2,229	-0.18%
2020/11/18	11	437.09	2	437.00	438.00	9	2,215	0.41%
2020/11/17	8.1	436.57	4	433.00	433.00	4.1	2,233	0.18%
2020/11/13	9	419.17	0	0.00	423.50	9	2,282	0.39%
2020/11/12	4	425.88	2.2	424.39	421.00	1.8	2,297	0.08%
2020/11/11	0.2	427.00	0	0.00	427.00	0.2	2,294	0.01%
2020/11/10	68	422.84	0	0.00	420.00	68	2,286	2.97%
2020/11/09	35	424.70	3	424.51	426.50	32	2,280	1.40%
2020/11/06	1	423.00	6	426.69	422.00	-5	2,296	-0.22%
2020/11/05	2	434.50	2.6	431.11	430.50	-0.6	2,288	-0.02%
2020/11/04	2	436.00	3	434.67	435.50	-1	2,272	-0.04%
2020/11/03	1	429.00	2.2	426.36	429.00	-1.2	2,231	-0.05%
2020/11/02	1.8	418.77	1	417.50	419.00	0.8	2,238	0.03%
2020/10/28	0	0.00	0.1	424.00	421.00	-0.1	2,378	0.00%
2020/10/27	1	424.50	10	424.00	425.00	-9	2,410	-0.37%
2020/10/26	0	0.00	2	416.50	415.50	-2	2,420	-0.08%
2020/10/23	1	424.00	0	0.00	421.00	1	2,475	0.04%
2020/10/22	0	0.00	62	430.50	424.00	-62	2,691	-2.30%
2020/10/21	1	422.00	11.1	423.52	420.50	-10.1	2,710	-0.37%
2020/10/20	2.1	419.43	62	420.48	419.00	-60	2,762	-2.17%
2020/10/19	0	0.00	2	418.50	414.50	-2	2,766	-0.07%
2020/10/16	1	413.00	1	420.50	413.00	0	2,844	0.00%
2020/10/15	1.1	412.88	25	416.84	417.50	-23.9	2,863	-0.83%
2020/10/14	3	395.33	0	0.00	398.00	3	2,770	0.11%
2020/09/29	1	379.00	0	0.00	380.00	1	3,217	0.03%
2020/09/25	75	364.38	14	366.54	366.00	61	3,349	1.82%
2020/09/23	20	384.25	0	0.00	382.00	20	3,376	0.59%
2020/09/22	0	0.00	1	390.50	390.00	-1	3,368	-0.03%
2020/09/21	0	0.00	1	402.00	396.50	-1	3,339	-0.03%
2020/09/18	1	402.50	0	0.00	403.00	1	3,380	0.03%
2020/09/17	0	0.00	3	406.50	407.00	-3	3,427	-0.09%
2020/09/09	0	0.00	0.1	395.00	392.50	-0.1	3,637	0.00%
2020/09/08	0.1	396.50	30	397.67	396.50	-30	3,652	-0.82%
2020/09/07	0	0.00	1	394.00	392.50	-1	3,695	-0.03%
2020/09/04	1	391.00	0	0.00	397.50	1	3,745	0.03%
2020/09/02	1	396.50	0	0.00	393.50	1	3,850	0.03%
2020/09/01	1	393.50	0	395.00	393.50	1	4,020	0.02%
2020/08/31	0	395.00	0	0.00	394.00	0	4,066	0.00%
2020/08/28	1	395.00	3.1	392.21	395.00	-2.1	4,094	-0.05%
2020/08/27	1	398.50	0	0.00	399.00	1	4,123	0.02%
2020/08/26	1	391.50	0	0.00	393.00	1	4,182	0.02%
2020/08/24	0.1	391.50	0	0.00	388.00	0.1	4,212	0.00%
2020/08/21	1	386.00	0	0.00	390.50	1	4,232	0.02%
2020/08/20	113.1	383.07	1	377.00	379.50	112.1	4,224	2.65%	大買/鉅額交易
2020/08/12	4	411.00	2	410.00	409.00	2	4,273	0.05%
2020/08/11	0	0.00	2	417.50	415.50	-2	4,280	-0.05%
2020/08/10	10	415.50	8	416.44	412.50	2	4,302	0.05%
2020/08/07	0	0.00	6.5	424.70	420.50	-6.5	4,324	-0.15%
2020/08/06	1.5	430.00	7	431.43	430.00	-5.5	4,316	-0.13%
2020/08/05	8	427.81	13	434.50	425.50	-5	4,355	-0.11%
2020/08/04	10	419.05	1	414.50	428.00	9	4,305	0.21%
2020/08/03	0	0.00	3	413.50	413.50	-3	4,341	-0.07%
2020/07/31	3	425.17	0	0.00	421.50	3	4,360	0.07%
2020/07/30	0	0.00	0.4	429.00	428.00	-0.4	4,473	-0.01%
2020/07/29	5	432.30	0	0.00	428.00	5	4,587	0.11%
2020/07/28	3.4	437.24	12	434.08	425.50	-8.7	4,602	-0.19%
2020/07/27	0	0.00	1	415.00	418.00	-1	4,546	-0.02%
2020/07/24	2	419.25	0	0.00	408.00	2	4,543	0.04%
2020/07/22	10	413.65	1	420.50	420.00	9	4,573	0.20%
2020/07/21	3	405.17	3	408.50	409.50	0	4,560	0.00%
2020/07/20	7	387.00	7	391.79	394.50	0	4,516	0.00%
2020/07/16	4	396.00	4	399.63	391.50	0	4,543	0.00%
2020/07/15	1	431.00	3	433.67	426.00	-2	4,482	-0.04%
2020/07/14	1	433.00	0	0.00	430.00	1	4,503	0.02%
2020/07/13	1	430.00	3	434.67	436.00	-2	4,493	-0.04%
2020/07/10	1	433.00	1	428.00	423.00	0	4,516	0.00%
2020/07/09	2	434.00	16	435.22	433.50	-14	4,514	-0.31%
2020/07/08	1	426.00	6	427.83	427.00	-5	4,447	-0.11%
2020/07/07	0	0.00	1	432.50	425.00	-1	4,443	-0.02%
2020/07/06	16	427.75	55.1	421.19	428.00	-39.1	4,503	-0.87%
2020/07/03	1	410.00	21.2	412.13	410.50	-20.2	4,519	-0.45%
2020/07/02	2.1	409.62	61	411.84	412.00	-58.9	4,596	-1.28%
2020/07/01	0	0.00	20	411.25	410.00	-20	4,633	-0.43%
2020/06/30	2	402.00	0	0.00	403.00	2	4,656	0.04%
2020/06/29	0	0.00	2	398.50	397.00	-2	4,715	-0.04%
2020/06/24	0	0.00	10	411.50	406.50	-10	4,710	-0.21%
2020/06/23	1.1	405.05	10	406.65	405.50	-8.9	4,763	-0.19%
2020/06/22	10	403.95	5	401.70	403.00	5	4,786	0.10%
2020/06/19	1.1	397.71	13	401.96	402.50	-12	4,875	-0.25%
2020/06/18	8	392.00	6	389.83	396.50	2	4,929	0.04%
2020/06/17	6	388.08	0	0.00	387.50	6	4,976	0.12%
2020/06/15	2	382.00	19	383.03	381.00	-17	5,268	-0.32%
2020/06/12	3.1	380.75	1	382.00	383.50	2.1	5,373	0.04%
2020/06/11	7	400.00	10.1	398.81	388.50	-3.1	5,456	-0.06%
2020/06/10	9	400.22	8	401.31	401.50	1	5,499	0.02%
2020/06/09	5	398.60	7	402.14	398.00	-2	5,716	-0.03%
2020/06/08	2	403.50	4.6	393.20	401.00	-2.6	5,774	-0.04%
2020/06/05	2	385.50	0	0.00	383.50	2	5,697	0.04%
2020/06/04	1	380.50	1	380.50	378.00	0	5,738	0.00%
2020/06/03	1	378.00	0	0.00	378.00	1	5,814	0.02%
2020/06/02	5	378.90	4	375.88	377.00	1	5,815	0.02%
2020/06/01	1	368.00	0	0.00	366.00	1	5,800	0.02%
2020/05/29	4	362.25	0	0.00	361.50	4	5,829	0.07%
2020/05/28	4	366.13	4	367.13	367.00	0	5,852	0.00%
2020/05/27	3	364.00	4	361.50	361.50	-1	5,925	-0.02%
2020/05/26	1.1	364.68	4	365.75	364.00	-2.9	6,004	-0.05%
2020/05/25	7	362.36	2	360.25	365.00	5	6,148	0.08%
2020/05/22	3	372.00	2	365.00	365.00	1	6,173	0.02%
2020/05/21	0	0.00	4	374.00	375.00	-4	6,225	-0.06%
2020/05/20	7	370.93	6	370.00	368.50	1	6,274	0.02%
2020/05/19	2	375.50	4	374.00	373.00	-2	6,329	-0.03%
2020/05/18	5	369.90	5	369.80	368.00	0	6,433	0.00%
2020/05/15	7	371.86	8	369.69	370.00	-1	6,485	-0.02%
2020/05/14	1.1	377.14	2	381.00	372.50	-0.9	6,560	-0.01%
2020/05/13	5.2	385.58	3	383.17	383.00	2.2	6,654	0.03%
2020/05/12	2	387.25	3	388.50	382.50	-1	6,665	-0.02%
2020/05/11	1	386.50	0	0.00	386.00	1	6,641	0.02%
2020/05/08	3.1	385.11	3	386.50	381.00	0.1	6,642	0.00%
2020/05/07	7	383.29	8	383.13	381.00	-1	6,617	-0.02%
2020/05/06	4	388.00	53	383.55	382.00	-49	6,631	-0.74%
2020/05/05	67	389.10	15	388.97	391.50	52	6,595	0.79%
2020/05/04	6	379.83	7.2	378.58	380.50	-1.2	6,582	-0.02%
2020/04/30	19.2	382.63	13	382.31	385.00	6.2	6,630	0.09%
2020/04/29	18.1	371.64	0	0.00	368.00	18.1	6,583	0.27%
2020/04/28	1.1	372.90	6	368.75	371.00	-5	6,593	-0.08%
2020/04/27	11	361.73	0	0.00	364.50	11	6,670	0.16%
2020/04/24	0	0.00	3.1	365.11	360.00	-3.1	6,663	-0.05%
2020/04/23	5.1	378.52	2	378.00	371.00	3.1	6,677	0.05%
2020/04/22	1	371.50	0	0.00	372.00	1	6,738	0.01%
2020/04/21	0	0.00	4	381.88	370.00	-4	6,929	-0.06%
2020/04/17	16	379.09	15	380.83	379.50	1	7,046	0.01%
2020/04/16	5	374.00	6	377.33	375.50	-1	7,000	-0.01%
2020/04/15	2	378.00	0	0.00	378.50	2	7,011	0.03%
2020/04/14	5	367.60	1	372.00	372.50	4	6,994	0.06%
2020/04/13	6	365.92	8	363.75	363.00	-2	7,004	-0.03%
2020/04/10	2	367.00	6	368.17	369.00	-4	7,012	-0.06%
2020/04/09	6	376.92	2	372.75	367.00	4	7,127	0.06%
2020/04/08	2	365.25	15	365.83	374.00	-13	7,101	-0.18%
2020/04/07	5	360.70	3	359.50	359.50	2	7,041	0.03%
2020/04/06	9	341.72	5	343.60	353.00	4	6,954	0.06%
2020/04/01	2	336.00	6	337.75	338.50	-4	6,890	-0.06%
2020/03/31	18	340.83	14	339.36	341.00	4	6,866	0.06%
2020/03/30	2	336.00	3	333.00	344.00	-1	6,917	-0.01%
2020/03/27	15	348.77	13	348.81	344.00	2	6,900	0.03%
2020/03/26	3	343.67	4	341.50	351.50	-1	6,814	-0.01%
2020/03/25	7	349.57	2	350.50	342.00	5	6,754	0.07%
2020/03/24	1	338.50	2	340.00	334.50	-1	6,678	-0.01%
2020/03/23	3	323.50	0	0.00	321.00	3	6,657	0.05%
2020/03/20	7	336.36	4	336.00	342.50	3	6,615	0.05%
2020/03/19	16	301.91	21	303.62	311.50	-5	6,575	-0.08%
2020/03/18	11	327.05	10	329.85	319.00	1	6,404	0.02%
2020/03/17	4	318.50	3	323.50	318.00	1	6,347	0.02%
2020/03/16	0	0.00	2	348.50	322.00	-2	6,253	-0.03%
2020/03/13	13	346.73	16	343.88	354.00	-3	6,193	-0.05%
2020/03/12	1	350.00	1	369.49	368.00	0	5,981	0.00%
2020/03/11	2	385.25	1	382.50	372.00	1	5,906	0.02%
2020/03/10	7	369.79	6	371.75	379.00	1	5,946	0.02%
2020/03/09	35	394.69	3	391.00	377.00	32	5,940	0.54%
2020/03/06	110	412.91	0	0.00	407.00	110	5,841	1.88%	大買/鉅額交易
2020/03/05	3	419.00	2	420.50	420.00	1	5,826	0.02%
2020/03/04	20	409.75	0	0.00	410.00	20	5,790	0.35%
2020/03/03	2	420.00	0	0.00	417.00	2	5,765	0.03%
2020/03/02	1	405.50	1	404.00	411.00	0	5,732	0.00%
2020/02/27	3	422.83	1	412.50	409.50	2	5,656	0.04%
2020/02/26	1	436.50	0	0.00	427.00	1	5,567	0.02%
2020/02/25	11	453.23	0	0.00	451.00	11	5,423	0.20%
2020/02/24	3	454.33	9	453.33	455.00	-6	5,417	-0.11%
2020/02/21	1	457.50	2	454.00	459.50	-1	5,379	-0.02%
2020/02/19	2	443.25	0	0.00	454.00	2	5,293	0.04%
2020/02/18	10	440.95	4	443.75	437.00	6	5,200	0.12%
2020/02/17	1	457.00	5	449.60	449.50	-4	5,121	-0.08%
2020/02/14	1	436.00	61.1	434.27	447.50	-60.1	5,047	-1.19%
2020/02/13	1.1	430.36	4	428.25	425.50	-2.9	4,946	-0.06%
2020/02/12	1	425.00	40	428.75	429.00	-39	5,020	-0.78%
2020/02/11	7	421.86	1	423.00	423.00	6	5,172	0.12%
2020/02/10	2	418.00	7.1	419.04	414.50	-5.1	5,237	-0.10%
2020/02/07	3.1	421.94	0	0.00	418.00	3.1	5,335	0.06%
2020/02/06	2	433.00	2	428.00	428.00	0	5,509	0.00%
2020/02/05	5	432.90	16	434.50	431.50	-11	5,438	-0.20%
2020/02/04	1	418.50	1	424.50	430.00	0	5,368	0.00%
2020/02/03	16	398.09	14	404.21	418.00	2	5,338	0.04%
2020/01/31	1	396.50	5	396.00	400.00	-4	5,282	-0.08%
2020/01/30	0	386.00	12	388.92	386.00	-12	5,304	-0.23%
2020/01/20	9	422.78	10	420.75	420.00	-1	5,222	-0.02%
2020/01/17	1	425.00	0	0.00	422.00	1	5,236	0.02%
2020/01/16	1	412.00	4	414.88	425.00	-3	5,194	-0.06%
2020/01/15	4	421.00	36	420.63	417.00	-32	5,209	-0.61%
2020/01/14	5	406.00	28	409.43	410.00	-23	5,117	-0.45%
2020/01/13	2	388.25	7	385.21	396.00	-5	5,176	-0.10%
2020/01/10	7	383.29	2	380.00	379.00	5	5,222	0.10%
2020/01/09	2	379.50	4	380.50	379.50	-2	5,237	-0.04%
2020/01/08	2	372.50	0	0.00	372.00	2	5,309	0.04%
2020/01/07	9	380.17	5	382.90	375.00	4	5,519	0.07%
2020/01/06	1	388.50	6	387.83	385.00	-5	5,665	-0.09%
2020/01/03	4	398.75	5	390.50	394.50	-1	5,679	-0.02%
2020/01/02	5	386.50	7	394.00	399.00	-2	5,578	-0.04%
2019/12/31	3	382.50	1	383.00	382.50	2	5,508	0.04%
2019/12/30	1	391.00	6	387.92	388.00	-5	5,516	-0.09%
2019/12/27	0	0.00	1	390.00	387.50	-1	5,587	-0.02%
2019/12/26	8	389.25	0	0.00	386.50	8	5,625	0.14%
2019/12/25	5	389.30	3	389.17	388.00	2	5,680	0.04%
2019/12/24	0	0.00	1	379.50	379.00	-1	5,599	-0.02%
2019/12/23	0	0.00	0.2	377.50	376.50	-0.2	5,628	0.00%
2019/12/20	1.2	373.50	0	0.00	372.00	1.2	5,644	0.02%
2019/12/19	1	378.50	0	0.00	372.50	1	5,667	0.02%
2019/12/18	5	383.90	11.2	382.37	380.00	-6.2	5,653	-0.11%
2019/12/17	5	379.60	5	383.00	379.00	0	5,595	0.00%
2019/12/16	6.2	379.42	2	380.50	379.50	4.2	5,638	0.07%
2019/12/13	2	372.25	0	0.00	370.00	2	5,588	0.04%
2019/12/12	1	372.50	1	368.50	367.50	0	5,572	0.00%
2019/12/11	0	0.00	3	365.67	364.50	-3	5,508	-0.05%
2019/12/10	10	360.15	4	358.07	364.00	6	5,490	0.11%
2019/12/09	2	361.75	0	0.00	361.50	2	5,467	0.04%
2019/12/06	6	361.08	3.5	360.29	363.00	2.5	5,465	0.05%
2019/12/05	5.5	359.05	7	359.14	360.00	-1.5	5,424	-0.03%
2019/12/04	11	347.09	8	347.75	351.00	3	5,334	0.06%
2019/11/29	38	334.79	2	334.25	331.00	36	5,290	0.68%
2019/11/28	2	340.75	1	341.00	338.00	1	5,285	0.02%
2019/11/27	3	341.00	0	0.00	341.00	3	5,343	0.06%
2019/11/22	5	335.00	5	338.50	335.50	0	5,393	0.00%
2019/11/21	3	337.00	1	339.00	337.50	2	5,429	0.04%
2019/11/20	13	333.58	0	0.00	333.50	13	5,377	0.24%
2019/11/19	50	341.00	0	0.00	340.50	50	5,349	0.93%
2019/11/18	0	0.00	1	345.50	347.00	-1	5,339	-0.02%
2019/11/15	51	344.60	2	344.25	343.00	49	5,428	0.90%
2019/11/14	1	346.00	1	346.50	345.50	0	5,550	0.00%
2019/11/13	8	346.13	5	349.00	349.00	3	5,600	0.05%
2019/11/11	12	345.08	14	345.96	342.00	-2	5,664	-0.04%
2019/11/08	3	368.67	3	367.00	363.00	0	5,592	0.00%
2019/11/07	0	0.00	5	378.90	379.50	-5	5,462	-0.09%
2019/11/06	2	387.25	2	389.00	384.00	0	5,542	0.00%
2019/11/05	24	378.35	27	379.35	385.50	-3	5,583	-0.05%
2019/11/04	4	370.75	0	0.00	366.50	4	5,416	0.07%
2019/11/01	1	363.50	1	366.00	370.00	0	5,408	0.00%
2019/10/31	11	373.14	10	374.50	365.00	1	5,431	0.02%
2019/10/30	3	374.50	1.3	378.15	374.00	1.7	5,368	0.03%
2019/10/29	15	378.03	18	379.50	382.00	-3	5,347	-0.06%
2019/10/28	4.3	374.19	6	372.17	375.00	-1.7	5,297	-0.03%
2019/10/25	5	369.10	2	373.00	366.00	3	5,258	0.06%
2019/10/24	4	363.13	8	363.63	364.00	-4	5,220	-0.08%
2019/10/23	12	368.58	16	369.97	362.00	-4	5,266	-0.08%
2019/10/22	12	376.96	4	379.00	372.00	8	5,250	0.15%
2019/10/21	8	372.94	57	371.32	377.00	-49	5,166	-0.95%
2019/10/18	6	369.42	6	369.75	367.00	0	4,990	0.00%
2019/10/17	4	361.25	1	361.00	362.00	3	4,921	0.06%
2019/10/16	7	360.50	6	362.17	358.50	1	4,923	0.02%
2019/10/15	9	364.89	5	367.70	364.00	4	4,928	0.08%
2019/10/14	5	347.60	9	350.28	357.50	-4	4,754	-0.08%
2019/10/09	0	0.00	5	322.90	325.00	-5	4,605	-0.11%
2019/10/07	6	328.50	1	329.50	327.00	5	4,644	0.11%
2019/10/04	4	326.88	1	327.00	326.50	3	4,663	0.06%
2019/10/03	0	0.00	6	315.00	326.50	-6	4,673	-0.13%
2019/10/02	1	319.50	4	316.38	319.50	-3	4,638	-0.06%
2019/10/01	11	314.82	5	313.50	316.50	6	4,618	0.13%
2019/09/27	0	0.00	7	312.00	314.00	-7	4,599	-0.15%
2019/09/26	10	315.75	0	0.00	310.00	10	4,618	0.22%
2019/09/25	0	0.00	7	310.57	316.50	-7	4,620	-0.15%
2019/09/24	2	318.00	2	318.00	311.50	0	4,682	0.00%
2019/09/20	0	0.00	0.2	312.50	312.50	-0.2	4,714	0.00%
2019/09/19	0.2	310.00	0	0.00	310.00	0.2	4,742	0.00%
2019/09/18	1	304.00	1	304.00	303.00	0	4,839	0.00%
2019/09/17	0	0.00	1	302.50	303.50	-1	4,843	-0.02%
2019/09/12	8	302.94	7	304.00	299.00	1	4,935	0.02%
2019/09/11	2	299.00	0	0.00	299.00	2	5,032	0.04%
2019/09/10	20	299.00	2	302.00	298.00	18	5,058	0.36%
2019/09/09	1	301.50	2	304.00	304.00	-1	5,097	-0.02%
2019/09/06	0	0.00	2	298.25	297.50	-2	5,095	-0.04%
2019/09/05	4	296.88	1	298.00	297.50	3	5,094	0.06%
2019/09/03	0	0.00	6	292.00	286.50	-6	5,184	-0.12%
2019/08/30	3	288.67	6	287.17	288.00	-3	5,289	-0.06%
2019/08/29	2	280.50	0	0.00	279.50	2	5,315	0.04%
2019/08/28	1	284.00	1	282.50	283.00	0	5,345	0.00%
2019/08/26	33	272.98	1	274.00	270.50	32	5,418	0.59%
2019/08/22	2	289.25	1	289.00	288.50	1	5,504	0.02%
2019/08/20	3	290.17	2	294.50	289.50	1	5,568	0.02%
2019/08/19	0	0.00	2	288.00	289.50	-2	5,540	-0.04%
2019/08/16	1	269.00	1	271.50	273.50	0	5,454	0.00%
2019/08/15	1	265.50	0	0.00	268.00	1	5,468	0.02%
2019/08/12	3	284.67	3	285.67	286.00	0	5,624	0.00%
2019/08/08	3	286.67	4	287.88	283.00	-1	5,671	-0.02%
2019/08/07	7	298.71	0	0.00	293.00	7	5,562	0.13%
2019/08/06	3	305.33	5	302.00	309.50	-2	5,473	-0.04%
2019/08/02	10	320.50	10	323.00	315.50	0	5,578	0.00%
2019/08/01	6	334.17	0	0.00	332.00	6	5,593	0.11%
2019/07/31	2	329.25	9	336.50	336.50	-7	5,749	-0.12%
2019/07/30	0	0.00	5	324.50	327.50	-5	5,758	-0.09%
2019/07/29	6	334.42	0	0.00	330.00	6	5,747	0.10%
2019/07/25	5	341.60	4	342.63	342.00	1	5,781	0.02%
2019/07/24	4	335.00	10	335.50	339.00	-6	5,781	-0.10%
2019/07/23	8	329.94	1	334.00	329.00	7	5,800	0.12%
2019/07/22	0	0.00	1	329.50	328.50	-1	5,816	-0.02%
2019/07/19	8	326.31	10	326.65	329.00	-2	5,869	-0.03%
2019/07/18	2	322.50	1	323.00	319.00	1	5,891	0.02%
2019/07/17	2	332.50	0	0.00	328.50	2	5,887	0.03%
2019/07/16	3	351.50	3	352.50	352.50	0	5,870	0.00%
2019/07/15	0	0.00	2	349.00	349.00	-2	5,949	-0.03%
2019/07/12	6	346.00	11	345.91	339.50	-5	6,169	-0.08%
2019/07/11	5	344.00	10	341.30	344.00	-5	6,224	-0.08%
2019/07/10	21	333.88	14	332.21	335.00	7	6,222	0.11%
2019/07/09	9	332.44	6	336.92	327.00	3	6,257	0.05%
2019/07/08	15	336.57	16	337.59	339.00	-1	6,348	-0.02%
2019/07/05	8	335.63	13	335.96	336.50	-5	6,438	-0.08%
2019/07/04	8	330.88	9	332.83	334.00	-1	6,482	-0.02%
2019/07/03	1	326.50	2	325.50	326.50	-1	6,657	-0.02%
2019/07/02	0	0.00	8	327.56	329.00	-8	6,696	-0.12%
2019/07/01	16	323.44	25	326.12	326.50	-9	6,742	-0.13%
2019/06/28	7	313.50	9	314.17	314.50	-2	6,806	-0.03%
2019/06/27	2	315.00	7	312.14	312.00	-5	7,057	-0.07%
2019/06/26	3	305.50	3	305.50	306.00	0	7,025	0.00%
2019/06/25	7	302.00	2.1	303.14	302.00	4.9	7,102	0.07%
2019/06/24	1.1	310.91	0	0.00	316.00	1.1	6,979	0.02%
2019/06/21	0	0.00	7	315.64	311.50	-7	6,975	-0.10%
2019/06/20	7	312.00	0	0.00	312.00	7	6,985	0.10%
2019/06/19	8	309.00	17	308.32	311.00	-9	6,974	-0.13%
2019/06/18	14	304.50	12	306.17	303.00	2	6,947	0.03%
2019/06/17	18	310.42	37	308.81	308.50	-19	7,039	-0.27%
2019/06/14	11	305.95	11	308.14	305.50	0	7,043	0.00%
2019/06/13	14	306.96	0	0.00	307.00	14	7,066	0.20%
2019/06/12	2	313.50	19	312.97	310.00	-17	7,142	-0.24%
2019/06/11	10	306.20	12	306.96	308.50	-2	7,154	-0.03%
2019/06/10	8	300.50	13	299.96	304.00	-5	7,170	-0.07%
2019/06/06	15	292.50	11	292.86	290.00	4	7,179	0.06%
2019/06/05	7	299.21	2	296.50	296.00	5	7,180	0.07%
2019/06/04	6	299.42	1	299.00	297.00	5	7,220	0.07%
2019/06/03	15	299.57	9	301.28	299.00	6	7,319	0.08%
2019/05/31	8	304.31	21	300.48	305.00	-13	7,381	-0.18%
2019/05/30	17	294.29	1	296.50	292.00	16	7,394	0.22%
2019/05/29	16	291.81	9	292.39	293.00	7	7,504	0.09%
2019/05/28	6	296.92	10	296.60	298.00	-4	7,571	-0.05%
2019/05/27	3	298.50	2	300.75	300.00	1	7,738	0.01%
2019/05/24	6	300.33	0	0.00	300.00	6	7,834	0.08%
2019/05/23	3	304.00	3	306.00	303.00	0	7,892	0.00%
2019/05/22	8	311.63	0	0.00	309.00	8	7,976	0.10%
2019/05/21	18	301.11	8	305.63	312.50	10	8,000	0.12%
2019/05/20	8	306.44	7	302.07	301.50	1	8,001	0.01%
2019/05/17	2	311.50	2	312.50	310.00	0	8,077	0.00%
2019/05/16	3	324.50	0	0.00	316.00	3	8,134	0.04%
2019/05/15	4	334.00	5	335.70	333.50	-1	8,262	-0.01%
2019/05/14	16	327.72	15	327.63	331.00	1	8,506	0.01%
2019/05/13	6	331.33	7	338.36	330.00	-1	8,614	-0.01%
2019/05/10	5	342.00	0	0.00	342.00	5	8,615	0.06%
2019/05/09	10	342.85	10	341.90	342.50	0	8,626	0.00%
2019/05/08	12	351.42	14	352.57	345.00	-2	8,658	-0.02%
2019/05/07	9	345.78	13	345.15	348.00	-4	8,684	-0.05%
2019/05/06	4	339.25	17	339.09	338.00	-13	8,922	-0.15%
2019/05/03	20	350.75	3	350.17	350.50	17	8,966	0.19%
2019/05/02	2	341.00	1	335.00	344.00	1	9,028	0.01%
2019/04/30	10	328.65	14	330.57	337.00	-4	9,132	-0.04%
2019/04/29	4	337.75	8	335.25	332.00	-4	9,224	-0.04%
2019/04/26	0	0.00	4	354.75	350.00	-4	9,414	-0.04%
2019/04/25	11	354.32	7	355.29	357.00	4	9,504	0.04%
2019/04/24	22	356.93	18	359.19	351.50	4	9,552	0.04%
2019/04/23	4	351.25	0	0.00	351.00	4	9,659	0.04%
2019/04/22	10	361.05	7.6	364.88	350.00	2.4	9,811	0.02%
2019/04/19	24.6	359.43	21	359.17	360.00	3.6	9,935	0.04%
2019/04/18	19	354.79	40	360.33	346.00	-21	10,022	-0.21%
2019/04/17	1	345.00	0	0.00	345.00	1	9,944	0.01%
2019/04/16	9	340.33	7	339.36	339.00	2	9,991	0.02%
2019/04/15	16	334.09	16	331.47	335.00	0	10,134	0.00%
2019/04/12	25	325.92	22	325.61	324.50	3	10,345	0.03%
2019/04/11	2	339.25	3	344.67	335.00	-1	10,436	-0.01%
2019/04/10	5	344.50	3	345.17	345.00	2	10,425	0.02%
2019/04/09	25	350.26	32	354.14	350.50	-7	10,552	-0.07%
2019/04/08	16	340.56	18	338.19	340.00	-2	10,527	-0.02%
2019/04/03	9	327.67	17	330.24	330.50	-8	10,551	-0.08%
2019/04/02	34	330.28	34.4	329.66	326.00	-0.4	10,601	0.00%
2019/04/01	19.4	320.72	23	312.89	324.00	-3.6	10,630	-0.03%
2019/03/29	15	301.17	24	299.54	303.00	-9	10,399	-0.09%
2019/03/28	28	300.05	26	301.85	298.50	2	10,616	0.02%
2019/03/27	20	294.90	10	295.85	294.50	10	10,780	0.09%
2019/03/26	6	299.25	4	299.88	299.50	2	10,894	0.02%
2019/03/25	15	295.43	0	0.00	297.00	15	11,040	0.14%
2019/03/22	24	310.67	21	307.90	306.00	3	11,121	0.03%
2019/03/21	12	310.33	3	317.50	308.00	9	11,260	0.08%
2019/03/20	28	318.64	32	316.89	313.50	-4	11,329	-0.04%
2019/03/19	24	309.88	28	309.48	308.50	-4	11,396	-0.04%
2019/03/18	5	304.20	3	303.33	304.00	2	11,462	0.02%
2019/03/15	25	303.30	29	302.48	304.00	-4	11,610	-0.03%
2019/03/14	13	295.92	11	297.18	293.50	2	11,695	0.02%
2019/03/13	11	301.82	8	301.88	300.50	3	11,873	0.03%
2019/03/12	20	313.80	21	315.90	303.50	-1	11,988	-0.01%
2019/03/11	12	311.75	5	310.70	309.50	7	12,113	0.06%
2019/03/08	21	306.17	21	302.69	311.00	0	12,398	0.00%
2019/03/07	22	316.07	12	319.71	306.50	10	12,506	0.08%
2019/03/06	13	326.12	29	324.24	325.00	-16	12,647	-0.13%
2019/03/05	24	320.58	27	322.33	320.00	-3	12,957	-0.02%
2019/03/04	33	328.58	18	328.42	325.50	15	13,150	0.11%
2019/02/27	6	330.50	9	333.33	335.00	-3	13,118	-0.02%
2019/02/26	37	344.20	37	344.85	332.00	0	13,125	0.00%
2019/02/25	37	333.38	35.2	335.81	331.00	1.8	13,139	0.01%
2019/02/22	14.2	345.44	28	346.36	337.50	-13.8	13,254	-0.10%
2019/02/21	39	343.47	24	341.56	340.00	15	13,199	0.11%
2019/02/20	11	351.00	27	355.11	352.00	-16	13,176	-0.12%
2019/02/19	17	349.21	14	347.68	348.00	3	13,351	0.02%
2019/02/18	20	358.55	20	356.50	354.00	0	13,400	0.00%
2019/02/15	15	343.53	15	346.20	355.00	0	13,390	0.00%
2019/02/14	35	347.53	40	352.56	353.00	-5	13,391	-0.04%
2019/02/13	27	333.93	30	337.68	345.00	-3	13,300	-0.02%
2019/02/12	9	307.00	23	313.15	315.50	-14	13,159	-0.11%
2019/02/11	6	294.67	9	294.78	292.00	-3	13,198	-0.02%
2019/01/30	1	285.00	3	290.00	290.00	-2	13,395	-0.01%
2019/01/29	1	277.50	3	281.33	282.50	-2	13,435	-0.01%
2019/01/28	47	294.37	27.1	293.45	288.00	19.9	13,513	0.15%
2019/01/25	12	281.25	24	282.04	290.00	-12	13,660	-0.09%
2019/01/24	2.1	265.43	1	267.50	264.00	1.1	13,485	0.01%
2019/01/23	7	264.79	4	264.75	266.00	3	13,405	0.02%
2019/01/22	9	267.67	11	266.45	269.00	-2	13,586	-0.01%
2019/01/21	36	267.21	29	267.17	266.50	7	13,651	0.05%
2019/01/18	41	261.09	41	263.67	263.00	0	13,694	0.00%
2019/01/17	10	273.80	9	275.11	272.00	1	13,546	0.01%
2019/01/16	11	271.91	23	272.83	273.50	-12	13,588	-0.09%
2019/01/15	3	269.83	1	268.00	271.50	2	13,579	0.01%
2019/01/14	26	270.65	12	271.96	265.50	14	13,566	0.10%
2019/01/11	7	293.36	9	298.00	287.50	-2	13,568	-0.01%
2019/01/10	4	287.75	8	288.38	292.00	-4	13,508	-0.03%
2019/01/09	6	278.92	12	283.25	277.00	-6	13,467	-0.04%
2019/01/08	15	273.37	8	269.56	271.50	7	13,496	0.05%
2019/01/07	13	268.85	12	268.33	273.00	1	13,563	0.01%
2019/01/04	23	244.59	27	242.39	256.00	-4	13,583	-0.03%
2019/01/03	2	262.75	1	258.50	252.50	1	13,569	0.01%
2019/01/02	13	277.12	8	277.81	273.00	5	13,637	0.04%
2018/12/28	26	285.94	27	284.19	280.50	-1	13,785	-0.01%
2018/12/27	2	281.75	11	285.73	290.00	-9	13,841	-0.07%
2018/12/26	1	280.00	0	0.00	264.00	1	13,798	0.01%
2018/12/25	3	277.33	2	275.50	275.50	1	13,869	0.01%
2018/12/24	11	286.82	3	287.00	290.00	8	13,824	0.06%
2018/12/22	5	291.20	1	290.50	295.00	4	13,767	0.03%
2018/12/21	14	292.75	12	292.67	298.00	2	13,950	0.01%
2018/12/20	38	299.36	32	300.42	294.00	6	13,820	0.04%
2018/12/19	9	315.17	3	318.83	313.50	6	13,677	0.04%
2018/12/18	15	320.83	17	322.97	317.50	-2	13,885	-0.01%
2018/12/17	1	312.00	3	318.83	324.00	-2	13,954	-0.01%
2018/12/14	15	316.97	3	318.83	315.00	12	13,977	0.09%
2018/12/13	11	327.73	10	325.55	328.00	1	13,889	0.01%
2018/12/12	6	329.50	16	328.13	330.00	-10	13,877	-0.07%
2018/12/11	38	323.82	35	319.21	315.50	3	13,873	0.02%
2018/12/10	18	312.75	18	311.81	316.50	0	13,931	0.00%
2018/12/07	11	322.41	20	325.93	323.50	-9	13,904	-0.06%
2018/12/06	19	319.11	9	326.67	319.50	10	13,948	0.07%
2018/12/05	7	344.93	4	350.13	346.00	3	13,847	0.02%
2018/12/04	6	365.67	7	364.93	361.50	-1	13,889	-0.01%
2018/12/03	37	381.43	35	385.70	375.00	2	13,917	0.01%
2018/11/30	7	360.14	8	359.94	366.00	-1	13,691	-0.01%
2018/11/29	30	357.68	32	357.16	356.00	-2	13,528	-0.01%
2018/11/28	33	346.73	47	345.95	344.50	-14	13,391	-0.10%
2018/11/27	16	314.50	23	314.57	334.00	-7	13,129	-0.05%
2018/11/26	8	303.13	11	302.36	304.00	-3	12,935	-0.02%
2018/11/23	17	305.32	4	303.75	295.00	13	12,923	0.10%
2018/11/22	19	305.21	10	308.95	299.50	9	12,835	0.07%
2018/11/21	34	303.35	38	304.96	312.00	-4	12,672	-0.03%
2018/11/20	7	292.86	9	294.78	295.50	-2	12,488	-0.02%
2018/11/19	6	292.83	11	292.05	296.00	-5	12,557	-0.04%
2018/11/16	22	298.20	16	298.16	292.00	6	12,504	0.05%
2018/11/15	9	297.17	16	297.63	302.00	-7	12,368	-0.06%
2018/11/14	9	296.78	9	297.56	294.00	0	12,369	0.00%
2018/11/13	23	286.91	18	288.83	294.50	5	12,439	0.04%
2018/11/12	13	293.08	19	294.21	297.00	-6	12,329	-0.05%
2018/11/09	8	293.69	8	293.38	294.00	0	12,298	0.00%
2018/11/08	18	301.22	13	302.81	292.50	5	12,225	0.04%
2018/11/07	11	292.41	18	293.22	296.50	-7	12,146	-0.06%
2018/11/06	9	290.39	13	286.88	278.00	-4	11,990	-0.03%
2018/11/05	7	290.86	5	288.20	299.00	2	11,952	0.02%
2018/11/02	36	287.63	58	285.68	287.00	-22	11,943	-0.18%
2018/11/01	4	269.13	3	266.83	270.00	1	11,716	0.01%
2018/10/30	15	221.63	20	219.88	223.50	-5	11,666	-0.04%
2018/10/29	7	209.00	5	208.10	220.50	2	11,469	0.02%
2018/10/26	6	214.58	1	215.50	200.50	5	11,380	0.04%
2018/10/25	5	220.40	7	222.21	214.50	-2	11,212	-0.02%
2018/10/24	0	0.00	1	238.00	238.00	-1	11,080	-0.01%
2018/10/23	2	251.75	4	248.50	245.50	-2	10,927	-0.02%
2018/10/22	6	251.00	10	247.65	257.00	-4	10,839	-0.04%
2018/10/19	7	247.93	4	250.00	246.50	3	10,748	0.03%
2018/10/18	6	268.67	7	271.86	265.00	-1	10,581	-0.01%
2018/10/17	4	267.00	4	268.63	269.50	0	10,438	0.00%
2018/10/16	11	269.14	8	273.06	258.50	3	10,298	0.03%
2018/10/15	1	254.00	5	259.10	262.50	-4	10,177	-0.04%
2018/10/12	9	255.61	7	256.71	260.00	2	10,046	0.02%
2018/10/11	4	250.13	7	246.71	246.50	-3	9,807	-0.03%
2018/10/09	10	264.05	9	266.83	267.00	1	9,571	0.01%
2018/10/08	3	266.67	6	254.08	253.00	-3	9,293	-0.03%
2018/10/05	14	283.11	6	282.00	275.00	8	9,026	0.09%
2018/10/04	13	309.42	7	303.21	304.50	6	8,783	0.07%
2018/10/03	14	324.00	3	314.83	312.50	11	8,652	0.13%
2018/10/02	3	333.33	4	336.75	333.50	-1	8,538	-0.01%
2018/10/01	5	334.00	6	337.33	339.00	-1	8,544	-0.01%
2018/09/28	6	335.33	7	337.36	336.50	-1	8,532	-0.01%
2018/09/27	6	335.83	7	336.64	320.00	-1	8,366	-0.01%
2018/09/26	13	343.54	11	344.45	344.00	2	8,331	0.02%
2018/09/25	12	342.96	18	348.08	348.50	-6	8,202	-0.07%
2018/09/21	4	320.00	8	323.50	331.50	-4	7,889	-0.05%
2018/09/20	4	299.13	10	300.10	301.50	-6	7,700	-0.08%
2018/09/19	9	298.50	10	297.15	291.50	-1	7,583	-0.01%
2018/09/18	9	293.44	3	293.50	291.50	6	7,552	0.08%
2018/09/17	11	312.86	11	309.05	306.00	0	7,493	0.00%
2018/09/14	4	296.63	9	309.33	314.00	-5	7,337	-0.07%
2018/09/13	1	297.00	1	286.00	285.50	0	7,191	0.00%
2018/09/12	12	299.58	6	304.92	294.00	6	7,042	0.09%
2018/09/11	5	303.00	7	306.36	314.50	-2	6,854	-0.03%
2018/09/10	18	304.25	12	314.33	301.00	6	6,685	0.09%
2018/09/07	31	352.87	16	358.50	334.00	15	6,490	0.23%
2018/09/06	5	362.40	14	362.18	364.50	-9	6,290	-0.14%
2018/09/05	9	353.56	7	357.07	352.00	2	6,239	0.03%
2018/09/04	9	354.06	13	350.42	354.00	-4	6,213	-0.06%
2018/09/03	10	360.85	2	360.75	355.00	8	6,117	0.13%
2018/08/31	3	391.50	3	392.67	392.00	0	6,010	0.00%
2018/08/30	4	408.00	10	409.20	405.50	-6	5,953	-0.10%
2018/08/29	6	387.08	9	388.50	394.00	-3	5,874	-0.05%
2018/08/28	9	386.61	4	389.25	384.00	5	5,878	0.09%
2018/08/27	1	387.00	2	382.25	389.00	-1	5,845	-0.02%
2018/08/24	4	371.13	2	368.00	368.00	2	5,848	0.03%
2018/08/23	1	384.00	3	385.67	387.50	-2	5,850	-0.03%
2018/08/22	6	384.42	4	384.75	382.00	2	5,934	0.03%
2018/08/21	1	392.00	16	383.38	393.00	-15	5,884	-0.25%
2018/08/20	16	361.03	11	368.14	366.00	5	5,792	0.09%
2018/08/17	7	402.43	2	397.25	393.50	5	5,632	0.09%
2018/08/16	8	402.06	10	395.65	409.50	-2	5,620	-0.04%
2018/08/15	11	401.64	7	404.64	399.50	4	5,601	0.07%
2018/08/14	4	399.63	12	412.92	419.00	-8	5,582	-0.14%
2018/08/13	10	416.90	4	415.00	404.50	6	5,472	0.11%
2018/08/10	7	445.00	7	446.21	449.00	0	5,458	0.00%
2018/08/09	9	450.50	0	0.00	438.00	9	5,486	0.16%
2018/08/08	11	488.91	4	480.13	464.50	7	5,522	0.13%
2018/08/07	4	502.25	6	499.75	505.00	-2	5,553	-0.04%
2018/08/06	10	481.50	10	480.35	485.50	0	5,681	0.00%
2018/08/03	26	470.17	25	471.00	475.00	1	5,806	0.02%
2018/08/02	13	473.96	6	479.92	479.00	7	5,715	0.12%
2018/08/01	11	512.18	10	509.60	504.00	1	5,685	0.02%
2018/07/31	15	521.80	12.2	520.43	517.00	2.8	5,673	0.05%
2018/07/30	3.2	523.44	1	520.00	523.00	2.2	5,675	0.04%
2018/07/27	4	528.00	4	531.00	541.00	0	5,696	0.00%
2018/07/26	6	535.50	6	541.17	536.00	0	5,742	0.00%
2018/07/25	4	520.25	7	527.14	530.00	-3	5,681	-0.05%
2018/07/24	1	500.00	3	505.33	513.00	-2	5,654	-0.04%
2018/07/23	10	496.00	13	498.62	498.00	-3	5,649	-0.05%
2018/07/20	19	539.58	17	531.29	511.00	2	5,609	0.04%
2018/07/19	4	519.75	8	524.50	534.00	-4	5,531	-0.07%
2018/07/17	2	500.00	4	514.00	500.00	-2	5,495	-0.04%
2018/07/16	1	520.00	3	521.33	520.00	-2	5,490	-0.04%
2018/07/13	3	518.67	3	524.33	512.00	0	5,569	0.00%
2018/07/12	0	0.00	1	519.00	510.00	-1	5,587	-0.02%
2018/07/11	4	510.00	0	0.00	514.00	4	5,616	0.07%
2018/07/10	2	523.00	2	522.00	521.00	0	5,676	0.00%
2018/07/09	17	504.68	25	515.32	513.00	-8	5,778	-0.14%
2018/07/06	3	477.83	7	486.64	493.50	-4	5,705	-0.07%
2018/07/05	5	458.70	4	458.88	449.00	1	5,618	0.02%
2018/07/04	4	468.00	1	467.50	455.00	3	5,605	0.05%
2018/07/03	5	486.70	6	483.08	485.50	-1	5,552	-0.02%
2018/07/02	9	492.00	8	501.69	482.00	1	5,554	0.02%
2018/06/29	18	499.58	7	505.93	507.00	11	5,526	0.20%
2018/06/28	5	516.40	5	517.60	505.00	0	5,486	0.00%
2018/06/27	3	515.00	9	526.44	528.00	-6	5,472	-0.11%
2018/06/26	9	509.56	12	506.50	501.00	-3	5,420	-0.06%
2018/06/25	3	490.33	3	488.67	490.50	0	5,367	0.00%
2018/06/22	1	495.00	1	504.00	492.00	0	5,387	0.00%
2018/06/21	1	498.00	1	507.00	514.00	0	5,355	0.00%
2018/06/20	10	495.30	2	501.75	491.50	8	5,376	0.15%
2018/06/19	0	0.00	1	520.00	505.00	-1	5,417	-0.02%
2018/06/15	4	525.50	2	519.50	519.00	2	5,434	0.04%
2018/06/14	10	520.30	12	520.08	529.00	-2	5,431	-0.04%
2018/06/13	3	519.00	2	550.00	516.00	1	5,460	0.02%
2018/06/12	4	552.75	7	556.86	546.00	-3	5,540	-0.05%
2018/06/11	8	550.38	4	554.00	551.00	4	5,489	0.07%
2018/06/08	5	540.40	2	548.00	542.00	3	5,448	0.06%
2018/06/07	4	565.75	4	563.50	554.00	0	5,420	0.00%
2018/06/06	1	566.00	1	568.00	567.00	0	5,440	0.00%
2018/06/05	7	557.86	6	562.17	560.00	1	5,434	0.02%
2018/06/04	1	565.00	0	0.00	564.00	1	5,369	0.02%
2018/06/01	5	576.00	5	575.80	571.00	0	5,380	0.00%
2018/05/31	15	602.27	8	622.75	593.00	7	5,309	0.13%
2018/05/30	0	0.00	19	598.26	621.00	-19	5,183	-0.37%
2018/05/29	27	588.67	22	589.82	584.00	5	5,073	0.10%
2018/05/28	12	581.00	21	582.76	575.00	-9	5,012	-0.18%
2018/05/25	22	567.86	21	548.33	568.00	1	4,972	0.02%
2018/05/24	20	540.40	3	544.33	544.00	17	4,904	0.35%
2018/05/23	9	540.67	7	541.57	538.00	2	4,852	0.04%
2018/05/22	11	559.00	14	562.07	542.00	-3	4,766	-0.06%
2018/05/21	15	561.67	17	562.94	561.00	-2	4,740	-0.04%
2018/05/18	19	555.84	22	568.27	561.00	-3	4,711	-0.06%
2018/05/17	26	573.12	18	582.72	560.00	8	4,688	0.17%
2018/05/16	18	600.44	14	603.02	580.00	4	4,606	0.09%
2018/05/15	7	588.53	8	585.13	580.00	-1	4,474	-0.02%
2018/05/14	7	564.57	8	559.50	583.00	-1	4,405	-0.02%
2018/05/11	7	529.71	17	523.65	530.00	-10	4,252	-0.24%
2018/05/10	3	500.00	5	499.30	500.00	-2	4,107	-0.05%
2018/05/09	7	503.00	1	509.00	500.00	6	4,106	0.15%
2018/05/08	1	497.00	15	500.77	497.00	-14	4,061	-0.34%
2018/05/07	19	480.68	7	480.00	490.50	12	4,035	0.30%
2018/05/04	12	476.71	3	493.17	474.00	9	4,039	0.22%
2018/05/03	1	495.00	1	518.00	491.00	0	4,058	0.00%
2018/05/02	0	0.00	1	492.50	492.50	-1	4,034	-0.02%
2018/04/30	4	483.75	4	482.75	483.00	0	4,050	0.00%
2018/04/27	0	0.00	4	490.00	488.00	-4	4,112	-0.10%
2018/04/26	6	483.25	9	487.61	477.50	-3	4,229	-0.07%
2018/04/25	4	467.50	5	480.80	475.50	-1	4,248	-0.02%
2018/04/24	5	485.60	0	0.00	475.00	5	4,281	0.12%
2018/04/19	3	534.33	2	540.00	523.00	1	4,248	0.02%
2018/04/18	2	508.00	2	511.50	520.00	0	4,163	0.00%
2018/04/17	10	510.40	6	511.50	505.00	4	4,186	0.10%
2018/04/16	3	511.33	6	514.33	519.00	-3	4,225	-0.07%
2018/04/13	9	499.06	8	493.63	493.00	1	4,196	0.02%
2018/04/12	1	475.00	3	469.50	475.00	-2	4,055	-0.05%
2018/04/11	1	465.00	1.1	468.14	465.00	-0.1	4,120	0.00%
2018/04/10	4.1	468.44	3	467.33	458.50	1.1	4,164	0.03%
2018/04/09	2	466.50	8	469.44	472.00	-6	4,251	-0.14%
2018/04/03	1	455.00	11	451.00	464.00	-10	4,209	-0.24%
2018/04/02	21	445.60	7	444.71	449.50	14	4,213	0.33%
2018/03/31	7	457.79	2	456.00	455.00	5	4,237	0.12%
2018/03/30	1	470.00	3	469.17	470.00	-2	4,282	-0.05%
2018/03/29	1	465.50	4	469.88	463.50	-3	4,333	-0.07%
2018/03/28	5	463.90	3	463.00	464.00	2	4,310	0.05%
2018/03/27	1	472.00	6	470.17	472.00	-5	4,289	-0.12%
2018/03/26	1	447.50	1	450.50	452.00	0	4,301	0.00%
2018/03/23	9	448.72	3	454.00	443.50	6	4,316	0.14%
2018/03/22	5	472.50	13	479.15	469.00	-8	4,303	-0.19%
2018/03/21	3	458.01	1	465.00	459.50	2	4,226	0.05%
2018/03/20	5	451.30	5	455.70	458.00	0	4,227	0.00%
2018/03/19	2	460.50	2	472.50	449.50	0	4,232	0.00%
2018/03/16	2	460.00	9	457.78	460.00	-7	4,192	-0.17%
2018/03/15	1	443.00	1	444.00	443.00	0	4,104	0.00%
2018/03/14	2	439.25	1	441.50	441.50	1	4,184	0.02%
2018/03/13	2	443.25	2	446.00	443.00	0	4,320	0.00%
2018/03/12	3	439.83	10	442.60	440.00	-7	4,373	-0.16%
2018/03/09	3	428.67	4	434.63	426.50	-1	4,372	-0.02%
2018/03/08	1	426.00	3	428.83	425.50	-2	4,415	-0.05%
2018/03/07	5	425.30	17	427.09	422.50	-12	4,473	-0.27%
2018/03/06	2	415.50	3	414.17	417.00	-1	4,507	-0.02%
2018/03/05	3	402.83	2	413.75	402.00	1	4,602	0.02%
2018/03/02	13	411.58	1	409.00	409.00	12	4,618	0.26%
2018/03/01	1	421.50	2	421.50	421.50	-1	4,643	-0.02%
2018/02/27	1	422.00	0	0.00	426.00	1	4,686	0.02%
2018/02/26	3	424.00	0	0.00	419.00	3	4,705	0.06%
2018/02/23	2	422.50	2	430.25	420.00	0	4,754	0.00%
2018/02/22	2	424.00	3	423.00	424.00	-1	4,884	-0.02%
2018/02/21	5	423.70	4	426.63	421.00	1	5,035	0.02%
2018/02/09	6	396.08	3	407.83	402.00	3	5,047	0.06%
2018/02/08	11	415.50	2	408.50	415.00	9	5,024	0.18%
2018/02/07	1	422.00	5	430.60	433.00	-4	5,016	-0.08%
2018/02/06	7	407.71	0	0.00	394.00	7	5,086	0.14%
2018/02/05	2	433.25	2	436.00	437.00	0	5,229	0.00%
2018/02/02	3	443.33	3	445.83	445.00	0	5,378	0.00%
2018/02/01	2	450.50	1	455.00	451.00	1	5,463	0.02%
2018/01/31	6	436.33	3	437.33	446.00	3	5,546	0.05%
2018/01/30	5	441.60	3	440.67	440.50	2	5,568	0.04%
2018/01/29	3	438.50	1	444.00	438.50	2	5,573	0.04%
2018/01/26	13	448.27	29	447.47	438.00	-16	5,604	-0.29%
2018/01/25	1	461.00	1	470.00	452.50	0	5,576	0.00%
2018/01/24	2	468.50	12	469.08	468.50	-10	5,552	-0.18%
2018/01/23	24	475.17	9	470.22	467.50	15	5,557	0.27%
2018/01/22	24	476.13	12	464.38	479.00	12	5,541	0.22%
2018/01/19	7	441.86	7	440.00	442.00	0	5,490	0.00%
2018/01/18	1	441.00	5	444.00	439.00	-4	5,512	-0.07%
2018/01/17	9	428.44	9	428.00	427.50	0	5,514	0.00%
2018/01/16	2	436.25	1	433.00	433.00	1	5,546	0.02%
2018/01/15	2	431.25	2	432.50	432.00	0	5,556	0.00%
2018/01/12	1	432.00	4	429.63	433.00	-3	5,644	-0.05%
2018/01/11	0	0.00	2	421.00	431.50	-2	5,738	-0.03%
2018/01/10	34	434.63	28	433.21	417.00	6	5,738	0.10%
2018/01/09	9	443.44	5	442.10	445.50	4	5,716	0.07%
2018/01/08	0	0.00	1	429.00	435.00	-1	5,727	-0.02%
2018/01/05	8	438.56	8	439.81	433.50	0	5,733	0.00%
2018/01/04	7	432.79	6	428.33	430.00	1	5,747	0.02%
2018/01/03	10	424.50	20	421.58	429.00	-10	5,736	-0.17%
2018/01/02	3	398.33	2	401.00	399.00	1	5,672	0.02%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－18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

群益金鼎-東大券商分點個股進出
群益金鼎-東大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

群益金鼎-東大 券商分點個股進出 群益金鼎-東大 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

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析