環球晶 (6488)-凱基-高雄券商分點個股進出

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
518
漲跌
▲7
漲幅
+1.37%
成交量
1,020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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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	3	513.67	0.3	513.00	511.00	2.7	2,197	0.12%
2024/04/25	0.1	514.23	0	0.00	507.00	0.1	2,201	0.01%
2024/04/24	1	517.00	0	0.00	525.00	1	2,208	0.05%
2024/04/23	4	505.00	0	0.00	504.00	4	2,218	0.18%
2024/04/22	1.2	504.03	0	0.00	503.00	1.2	2,215	0.05%
2024/04/19	1	522.01	0	0.00	520.00	1	2,190	0.05%
2024/04/18	1.2	547.33	1	550.00	547.00	0.2	2,135	0.01%
2024/04/17	0	541.00	1	542.00	544.00	-1	2,128	-0.05%
2024/04/16	2	536.01	14	536.29	535.00	-12	2,109	-0.57%
2024/04/15	0	548.00	2	547.00	545.00	-2	2,076	-0.10%
2024/04/12	3.1	551.23	1	555.00	545.00	2.1	2,053	0.10%
2024/04/11	3	548.00	0	0.00	545.00	3	2,023	0.15%
2024/04/10	11	554.09	6	555.00	553.00	5	2,012	0.25%
2024/04/09	1	550.00	0	0.00	551.00	1	2,031	0.05%
2024/04/08	2	548.50	1	546.00	551.00	1	2,025	0.05%
2024/04/03	1	558.00	0	0.00	555.00	1	2,018	0.05%
2024/04/02	2.1	560.52	0	0.00	558.00	2.1	2,034	0.10%
2024/04/01	0.3	565.00	0	0.00	563.00	0.3	2,051	0.01%
2024/03/29	0	0.00	2	563.91	580.00	-2	2,023	-0.10%
2024/03/28	3	554.33	0	0.00	555.00	3	1,949	0.15%
2024/03/27	1.2	547.34	1	548.00	548.00	0.2	1,912	0.01%
2024/03/26	2.1	569.31	0	0.00	565.00	2.1	1,809	0.11%
2024/03/25	2	583.00	0	0.00	582.00	2	1,778	0.11%
2024/03/22	2	598.93	3	599.67	592.00	-1	1,772	-0.05%
2024/03/21	1	606.00	0	606.00	607.00	1	1,757	0.06%
2024/03/20	0	0.00	2	596.04	594.00	-2	1,768	-0.11%
2024/03/19	1	596.00	1	589.00	593.00	0	1,744	0.00%
2024/03/18	2	577.50	1	577.00	576.00	1	1,727	0.06%
2024/03/15	1.2	575.75	0	0.00	576.00	1.2	1,790	0.07%
2024/03/14	0.3	594.40	0	0.00	592.00	0.3	1,753	0.01%
2024/03/13	3.1	612.19	3	602.00	609.00	0.1	1,739	0.01%
2024/03/12	1	606.00	0	610.00	612.00	1	1,717	0.06%
2024/03/11	1.1	601.27	2	614.00	608.00	-0.9	1,713	-0.05%
2024/03/08	15.2	622.04	13.4	619.81	606.00	1.8	1,720	0.10%
2024/03/07	7	589.00	7.3	599.95	596.00	-0.3	1,631	-0.02%
2024/03/06	0.1	575.00	0	0.00	576.00	0.1	1,599	0.00%
2024/03/05	1.3	575.77	0	0.00	575.00	1.3	1,628	0.08%
2024/02/27	0	562.00	0	0.00	555.00	0	1,691	0.00%
2024/02/26	0	573.00	0	0.00	575.00	0	1,691	0.00%
2024/02/23	0	572.00	1.2	573.83	568.00	-1.2	1,688	-0.07%
2024/02/22	0	0.00	1.4	568.94	575.00	-1.4	1,685	-0.08%
2024/02/21	0	0.00	2	562.00	562.00	-2	1,683	-0.12%
2024/02/20	0	0.00	0.6	560.00	560.00	-0.6	1,680	-0.03%
2024/02/19	0	556.00	0	0.00	560.00	0	1,688	0.00%
2024/02/16	0	562.00	0	0.00	562.00	0	1,715	0.00%
2024/02/15	3.3	552.90	0	0.00	555.00	3.3	1,696	0.20%
2024/02/01	0.1	578.02	0	0.00	577.00	0.1	1,665	0.01%
2024/01/29	0	588.00	0.3	584.00	588.00	-0.3	1,764	-0.02%
2024/01/26	0.1	585.02	0	0.00	584.00	0.1	1,792	0.01%
2024/01/25	0	0.00	0.1	592.00	594.00	-0.1	1,813	-0.01%
2024/01/23	0	0.00	0.2	592.00	597.00	-0.2	1,844	-0.01%
2024/01/22	0	0.00	1.5	593.00	589.00	-1.5	1,831	-0.08%
2024/01/19	1	576.00	0	0.00	582.00	1	1,830	0.05%
2024/01/18	0	582.00	0	0.00	580.00	0	1,820	0.00%
2024/01/17	1.2	580.00	0	0.00	577.00	1.2	1,797	0.07%
2024/01/16	0.2	592.00	0	0.00	591.00	0.2	1,767	0.01%
2024/01/12	0.2	593.00	0.1	597.00	598.00	0.1	1,745	0.01%
2024/01/09	0	0.00	1	588.00	589.00	-1	1,729	-0.06%
2024/01/05	2	591.00	1	590.00	584.00	1	1,726	0.06%
2024/01/04	2	579.00	1	577.00	579.00	1	1,719	0.06%
2024/01/03	6.1	568.16	1	572.00	573.00	5.1	1,725	0.30%
2024/01/02	2	584.01	0	0.00	580.00	2	1,688	0.12%
2023/12/28	1.2	587.98	1.4	588.86	588.00	-0.3	1,668	-0.01%
2023/12/27	1.7	598.79	0	0.00	598.00	1.7	1,629	0.10%
2023/12/25	0	0.00	0	608.00	608.00	0	1,600	0.00%
2023/12/22	0.2	612.00	0	0.00	612.00	0.2	1,587	0.01%
2023/12/21	1	612.00	1	607.00	614.00	0	1,576	0.00%
2023/12/20	1	618.00	0	0.00	613.00	1	1,570	0.06%
2023/12/19	0	0.00	1	618.00	615.00	-1	1,553	-0.06%
2023/12/18	1	629.00	1	632.00	626.00	0	1,534	0.00%
2023/12/15	1	623.00	0.1	630.00	628.00	1	1,520	0.06%
2023/12/14	1	613.00	0	0.00	613.00	1	1,461	0.07%
2023/12/13	1	617.00	0.2	618.70	610.00	0.8	1,447	0.05%
2023/12/12	2	617.50	6.1	612.51	622.00	-4.1	1,439	-0.29%
2023/12/11	1	583.00	0	0.00	589.00	1	1,389	0.07%
2023/12/08	1	585.00	1	589.00	579.00	0	1,389	0.00%
2023/12/07	1	581.00	2	576.01	575.00	-1	1,380	-0.07%
2023/12/06	2	591.50	0.1	591.00	587.00	1.9	1,365	0.14%
2023/12/05	0	592.00	0	0.00	594.00	0	1,361	0.00%
2023/12/04	1	591.00	2	592.50	589.00	-1	1,333	-0.08%
2023/11/30	1.2	584.17	0	0.00	584.00	1.2	1,291	0.09%
2023/11/29	0	0.00	0.1	589.64	584.00	-0.1	1,259	-0.01%
2023/11/28	0	564.36	2.2	564.29	580.00	-2.2	1,217	-0.18%
2023/11/27	0	0.00	1	539.00	537.00	-1	1,148	-0.09%
2023/11/24	1.1	535.36	0	0.00	535.00	1.1	1,140	0.10%
2023/11/20	0	0.00	1	526.04	526.00	-1	1,126	-0.09%
2023/11/16	0	0.00	1	531.00	536.00	-1	1,127	-0.09%
2023/11/15	0	533.00	0.4	526.00	532.00	-0.3	1,113	-0.03%
2023/11/14	0	0.00	0.1	519.00	522.00	-0.1	1,082	-0.01%
2023/11/13	0	523.00	0	521.00	522.00	0	1,087	0.00%
2023/11/10	4	512.00	4	516.00	515.00	0	1,084	0.00%
2023/11/09	2	510.00	6	509.33	514.00	-4	1,090	-0.37%
2023/11/08	1.4	510.74	1.1	509.55	512.00	0.3	1,091	0.02%
2023/11/06	0	0.00	2	520.00	520.00	-2	1,042	-0.19%
2023/11/03	0	508.00	1	509.00	510.00	-1	1,007	-0.10%
2023/11/02	1	506.00	0	501.00	506.00	1	1,005	0.10%
2023/11/01	0.1	499.50	6.5	495.77	499.50	-6.4	989	-0.65%
2023/10/31	0	0.00	10	475.50	474.50	-10	959	-1.04%
2023/10/30	10	483.00	0	0.00	481.50	10	998	1.00%
2023/10/27	0	472.50	0	0.00	470.00	0	1,007	0.00%
2023/10/25	1	476.50	0	0.00	476.50	1	1,011	0.10%
2023/10/20	2	479.25	10	479.00	480.00	-8	1,069	-0.75%
2023/10/19	10	477.00	3	478.17	478.00	7	1,079	0.65%
2023/10/18	0.1	478.00	0	0.00	477.00	0.1	1,097	0.01%
2023/10/17	5	478.50	4	482.50	478.00	1	1,099	0.09%
2023/10/12	0	0.00	1	477.50	481.00	-1	1,194	-0.08%
2023/10/11	0.1	470.50	0	0.00	471.50	0.1	1,224	0.01%
2023/10/05	0	0.00	1	458.00	461.00	-1	1,284	-0.08%
2023/10/04	1	452.00	0	0.00	453.50	1	1,285	0.08%
2023/09/28	0	458.50	0	0.00	453.50	0	1,294	0.00%
2023/09/21	0	0.00	2	472.50	468.50	-2	1,285	-0.16%
2023/09/19	0	0.00	1	481.50	480.50	-1	1,285	-0.08%
2023/09/15	0	484.00	2	480.50	483.00	-2	1,319	-0.15%
2023/09/14	1	478.50	0	478.50	478.50	1	1,303	0.08%
2023/09/13	0.1	461.00	0.2	461.50	461.00	-0.1	1,287	-0.01%
2023/09/08	0.1	460.09	0	0.00	459.00	0.1	1,289	0.01%
2023/09/07	1	468.50	0	0.00	468.00	1	1,303	0.08%
2023/09/06	1.2	474.08	0	0.00	473.00	1.2	1,307	0.09%
2023/09/05	0.2	475.75	0	0.00	475.50	0.2	1,307	0.02%
2023/09/04	0.1	474.98	0	474.00	474.00	0.1	1,318	0.01%
2023/08/30	0	465.50	0	465.50	463.50	0	1,321	0.00%
2023/08/29	0	0.00	1	464.00	461.50	-1	1,329	-0.08%
2023/08/24	1	460.50	0	0.00	461.00	1	1,337	0.07%
2023/08/21	2	449.50	0	0.00	447.00	2	1,398	0.14%
2023/08/18	0	0.00	0	458.50	456.00	0	1,396	0.00%
2023/08/17	1	456.99	0	0.00	457.50	1	1,405	0.07%
2023/08/15	2	459.50	0	0.00	458.00	2	1,403	0.14%
2023/08/14	0	469.00	0	0.00	463.50	0	1,414	0.00%
2023/08/11	0	474.00	0	475.00	472.50	0	1,414	0.00%
2023/08/10	3	473.83	0	0.00	472.00	3	1,428	0.21%
2023/08/09	3	478.17	0	0.00	479.00	3	1,421	0.21%
2023/08/08	1	483.00	0.2	483.50	481.00	0.8	1,423	0.06%
2023/08/07	2	496.50	0	0.00	495.00	2	1,406	0.14%
2023/08/02	1	508.81	1	497.50	499.00	0	1,403	0.00%
2023/07/31	0.2	513.00	0	0.00	514.00	0.2	1,359	0.01%
2023/07/27	0	0.00	0	512.00	512.00	0	1,391	0.00%
2023/07/25	1.1	524.36	0.1	524.00	523.00	1	1,383	0.07%
2023/07/20	0.1	520.00	0	0.00	520.00	0.1	1,369	0.01%
2023/07/19	1.1	517.26	6.1	522.56	517.00	-5	1,359	-0.37%
2023/07/18	3.2	524.46	1.1	533.55	542.00	2.1	1,334	0.15%
2023/07/17	0	0.00	2	530.00	530.00	-2	1,298	-0.15%
2023/07/14	0	533.00	4	526.26	532.00	-4	1,315	-0.30%
2023/07/13	1	521.00	0	519.00	514.00	1	1,286	0.08%
2023/07/12	3	515.33	1	514.00	515.00	2	1,264	0.16%
2023/07/11	0.1	495.57	0	0.00	495.50	0.1	1,228	0.01%
2023/07/07	1	494.00	1	491.00	491.00	0	1,255	0.00%
2023/07/05	2	500.50	0	0.00	500.00	2	1,266	0.16%
2023/07/04	12	503.17	0	0.00	503.00	12	1,266	0.95%
2023/07/03	1	498.00	0	0.00	498.00	1	1,267	0.08%
2023/06/28	1	491.00	0	0.00	491.00	1	1,313	0.08%
2023/06/27	0	0.00	1	494.97	494.00	-1	1,336	-0.08%
2023/06/26	0	0.00	4	491.50	491.50	-4	1,335	-0.30%
2023/06/21	0.2	495.50	0	0.00	493.50	0.2	1,335	0.01%
2023/06/20	0.1	508.00	0	0.00	507.00	0.1	1,331	0.00%
2023/06/16	0.1	514.00	0	0.00	513.00	0.1	1,372	0.00%
2023/06/15	0	515.09	0	0.00	516.00	0	1,368	0.00%
2023/06/13	0	0.00	0.1	516.07	518.00	-0.1	1,462	-0.01%
2023/06/08	0	0.00	0.1	507.00	507.00	-0.1	1,496	-0.01%
2023/06/07	3	511.00	0	0.00	514.00	3	1,504	0.20%
2023/06/06	1	511.00	0.2	507.00	511.00	0.8	1,506	0.05%
2023/06/05	0	0.00	0	512.00	513.00	0	1,515	0.00%
2023/05/31	0	0.00	4	505.00	504.00	-4	1,563	-0.26%
2023/05/30	2	504.00	3	509.00	509.00	-1	1,566	-0.06%
2023/05/29	5	509.00	0	0.00	507.00	5	1,584	0.32%
2023/05/26	0	0.00	1	499.50	499.00	-1	1,568	-0.06%
2023/05/23	0	489.00	0	489.00	491.00	0	1,569	0.00%
2023/05/18	0	483.50	0	483.50	484.50	0	1,564	0.00%
2023/05/16	0	477.00	0	0.00	475.50	0	1,568	0.00%
2023/05/12	3.1	465.97	0	0.00	464.00	3.1	1,595	0.19%
2023/05/11	2	468.00	1	467.50	466.50	1	1,594	0.06%
2023/05/10	0	472.03	1	471.00	471.00	-1	1,612	-0.06%
2023/05/09	0	0.00	1	478.00	477.00	-1	1,620	-0.06%
2023/05/08	0	482.00	0	0.00	479.50	0	1,648	0.00%
2023/05/04	1	475.00	0	0.00	475.00	1	1,707	0.06%
2023/05/03	1	477.01	3	478.46	472.50	-2	1,713	-0.12%
2023/05/02	0	489.09	0	490.00	491.00	0	1,702	0.00%
2023/04/28	1	483.00	0	0.00	481.00	1	1,778	0.06%
2023/04/27	0	0.00	1	479.00	482.00	-1	1,788	-0.06%
2023/04/26	1	472.00	1	474.00	476.50	0	1,821	0.00%
2023/04/25	1	481.00	3	475.67	478.50	-2	1,846	-0.11%
2023/04/24	1	479.00	0	0.00	477.00	1	1,855	0.05%
2023/04/21	0.1	482.68	0	0.00	477.00	0.1	1,880	0.00%
2023/04/20	4	482.50	3	482.00	482.00	1	1,892	0.05%
2023/04/19	9	493.97	16.2	481.15	481.00	-7.1	1,930	-0.37%
2023/04/18	10.1	504.35	3	497.50	497.50	7.1	1,898	0.37%
2023/04/17	3	510.66	5	507.00	507.00	-2	1,900	-0.10%
2023/04/14	2	518.00	0	0.00	514.00	2	1,911	0.10%
2023/04/13	8	512.63	8	517.00	517.00	0	1,919	0.00%
2023/04/12	6	519.00	7	518.14	518.00	-1	1,901	-0.05%
2023/04/11	4	520.25	2	522.00	522.00	2	1,904	0.11%
2023/04/10	0	0.00	1	522.00	519.00	-1	1,914	-0.05%
2023/03/31	2	524.50	0	0.00	518.00	2	1,918	0.10%
2023/03/30	2	511.05	3	513.67	515.00	-1	1,905	-0.05%
2023/03/29	4	515.97	4	511.00	511.00	0	1,915	0.00%
2023/03/28	2	525.00	2	517.00	517.00	0	1,917	0.00%
2023/03/27	2	525.01	5	527.20	528.00	-3	1,907	-0.16%
2023/03/24	4.1	526.46	2	525.00	525.00	2.1	1,921	0.11%
2023/03/23	1	525.00	1	520.00	526.00	0	1,916	0.00%
2023/03/22	2.5	513.80	14	517.64	523.00	-11.5	1,904	-0.60%
2023/03/21	10	508.10	5	508.80	509.00	5	1,883	0.27%
2023/03/20	2	504.00	3	506.00	506.00	-1	1,889	-0.05%
2023/03/17	8	507.00	7	501.57	502.00	1	1,896	0.05%
2023/03/16	0	500.00	4	499.63	505.00	-4	1,864	-0.21%
2023/03/15	11	492.95	9	487.50	487.50	2	1,844	0.11%
2023/03/14	3	491.33	2	488.50	488.50	1	1,835	0.05%
2023/03/13	6	496.50	10	499.20	497.00	-4	1,835	-0.22%
2023/03/10	1	505.01	2	503.54	504.00	-1	1,829	-0.06%
2023/03/09	5	518.40	3	514.00	514.00	2	1,864	0.11%
2023/03/08	3	512.00	0	0.00	517.00	3	1,879	0.16%
2023/03/07	13	517.62	2	516.00	515.00	11	1,900	0.58%
2023/03/03	0	507.00	1	507.00	504.00	-1	1,917	-0.05%
2023/03/02	1	509.00	0	0.00	508.00	1	1,953	0.05%
2023/02/22	0	0.00	1	510.00	511.00	-1	2,040	-0.05%
2023/02/21	1	521.00	0	0.00	523.00	1	2,073	0.05%
2023/02/20	0.1	521.00	1	521.00	521.00	-0.9	2,164	-0.04%
2023/02/13	1	515.00	0	0.00	523.00	1	2,613	0.04%
2023/02/09	0	0.00	1	540.00	543.00	-1	2,682	-0.04%
2023/02/08	1	542.00	0	0.00	540.00	1	2,716	0.04%
2023/02/07	0.1	528.00	0	0.00	526.00	0.1	2,755	0.00%
2023/02/03	0	0.00	3	541.00	542.00	-3	2,857	-0.10%
2023/02/02	2	542.50	3	540.33	547.00	-1	2,880	-0.03%
2023/02/01	2	528.00	0	522.00	527.00	2	2,873	0.07%
2023/01/31	0	0.00	0.1	520.00	523.00	-0.1	2,892	0.00%
2023/01/30	9	520.45	8	521.38	530.00	1	2,883	0.04%
2023/01/17	1	489.50	1	490.50	493.00	0	2,823	0.00%
2023/01/16	0	0.00	1	491.94	493.50	-1	2,834	-0.04%
2023/01/13	0	484.00	1	486.39	486.00	-1	2,810	-0.04%
2023/01/12	0	480.00	1.3	476.61	481.00	-1.3	2,796	-0.05%
2023/01/11	1	477.00	1	478.00	477.00	0	2,791	0.00%
2023/01/10	4	467.88	2	469.25	470.00	2	2,790	0.07%
2023/01/09	1.1	461.07	1.1	459.31	468.00	0	2,799	0.00%
2023/01/06	0	442.00	0	0.00	445.00	0	2,772	0.00%
2023/01/05	0.1	440.01	0	0.00	436.00	0.1	2,791	0.00%
2023/01/04	2	438.25	1	442.00	443.00	1	2,809	0.04%
2022/12/30	0	432.50	0	0.00	427.50	0	2,854	0.00%
2022/12/23	1	435.00	0	0.00	435.50	1	2,979	0.03%
2022/12/15	1	472.50	1	469.51	471.50	0	3,080	0.00%
2022/12/14	1	458.00	2	462.25	470.50	-1	3,097	-0.03%
2022/12/13	0.1	460.00	0	463.00	454.50	0	3,089	0.00%
2022/12/12	0	456.00	1	454.00	460.50	-1	3,086	-0.03%
2022/12/09	0	0.00	1	465.00	463.00	-1	3,108	-0.03%
2022/12/08	2	463.75	1	462.50	464.00	1	3,111	0.03%
2022/12/07	0.1	465.50	1	464.00	462.00	-0.9	3,132	-0.03%
2022/12/06	0	481.00	0	0.00	476.50	0	3,112	0.00%
2022/12/05	0	0.00	1	492.00	485.50	-1	3,110	-0.03%
2022/12/02	1.1	487.86	2	487.50	489.00	-0.9	3,109	-0.03%
2022/12/01	4	489.62	5.1	489.25	486.00	-1.1	3,123	-0.03%
2022/11/30	2	473.00	0	0.00	470.00	2	3,087	0.06%
2022/11/29	0	467.50	0	0.00	465.00	0	3,087	0.00%
2022/11/28	0	472.50	0	471.50	472.00	0	3,071	0.00%
2022/11/25	3	486.17	3	480.50	480.00	0	3,082	0.00%
2022/11/24	5	482.71	5	483.50	484.50	0	3,066	0.00%
2022/11/23	2	476.00	0	475.00	466.00	2	3,034	0.07%
2022/11/22	1	471.99	3	474.00	476.50	-2	3,032	-0.07%
2022/11/21	2	477.00	1	479.50	475.00	1	3,019	0.03%
2022/11/18	4	475.00	24	477.23	476.00	-20	3,014	-0.66%
2022/11/17	2	484.75	1	489.40	486.00	1	2,952	0.03%
2022/11/16	7.1	495.18	9.3	496.96	495.00	-2.2	2,918	-0.08%
2022/11/15	7.1	483.57	7.1	483.31	499.00	0	2,841	0.00%
2022/11/14	5	461.50	7	462.21	463.50	-2	2,743	-0.07%
2022/11/11	13	458.27	13	458.80	460.00	0	2,687	0.00%
2022/11/10	9	414.95	10	417.20	424.00	-1	2,573	-0.04%
2022/11/09	1	401.50	2	400.25	402.00	-1	2,506	-0.04%
2022/11/08	4	396.50	9	391.17	391.00	-5	2,482	-0.20%
2022/11/07	3	381.50	2	383.00	382.50	1	2,425	0.04%
2022/11/04	5	375.80	10	373.45	379.50	-5	2,415	-0.21%
2022/11/03	7	362.43	2	368.01	372.00	5	2,390	0.21%
2022/11/02	32.1	366.85	2	366.51	362.50	30.1	2,358	1.28%
2022/11/01	0.1	361.10	0	363.00	359.50	0	2,257	0.00%
2022/10/31	1	356.99	1	360.97	358.50	0	2,272	0.00%
2022/10/28	1	346.00	1	347.00	350.00	0	2,254	0.00%
2022/10/27	1	352.50	1	352.49	354.00	0	2,250	0.00%
2022/10/26	0	0.00	0	342.50	341.50	0	2,251	0.00%
2022/10/25	0	338.25	0	0.00	335.50	0	2,242	0.00%
2022/10/24	0	353.29	0	350.00	340.50	0	2,264	0.00%
2022/10/21	1	339.00	0	345.00	339.00	1	2,266	0.04%
2022/10/20	0	338.50	0	0.00	341.00	0	2,280	0.00%
2022/10/18	3	357.00	3	350.00	350.00	0	2,305	0.00%
2022/10/17	1	333.01	2	342.00	351.50	-1	2,354	-0.04%
2022/10/14	1	354.49	1	352.99	353.00	0	2,372	0.00%
2022/10/13	1	344.00	1	333.50	333.50	0	2,417	0.00%
2022/10/12	0	344.36	0.3	344.62	344.00	-0.3	2,419	-0.01%
2022/10/11	0.2	346.32	0	0.00	340.50	0.2	2,422	0.01%
2022/10/07	0	384.17	0	0.00	374.00	0	2,419	0.00%
2022/10/05	1.1	386.26	1	388.48	384.50	0.1	2,444	0.00%
2022/10/04	0	374.56	2	372.51	376.50	-2	2,452	-0.08%
2022/09/30	0	356.00	0	355.83	366.50	0	2,450	0.00%
2022/09/29	2	356.00	0	369.50	359.50	2	2,451	0.08%
2022/09/28	0	365.50	0	0.00	362.00	0	2,461	0.00%
2022/09/27	0.1	370.41	0	375.00	378.00	0.1	2,458	0.00%
2022/09/26	1.1	394.82	0	0.00	382.00	1.1	2,447	0.04%
2022/09/23	1	412.00	1	409.00	408.00	0	2,455	0.00%
2022/09/22	2	413.25	2	418.50	416.50	0	2,497	0.00%
2022/09/21	1	424.07	0	0.00	422.50	1	2,562	0.04%
2022/09/20	0	0.00	1	437.00	434.00	-1	2,603	-0.04%
2022/09/19	1	432.00	0	0.00	431.50	1	2,630	0.04%
2022/09/16	11.1	441.59	12	432.38	432.00	-0.9	2,637	-0.03%
2022/09/15	12	458.04	12	450.00	450.00	0	2,637	0.00%
2022/09/14	11	445.23	11	454.23	455.00	0	2,663	0.00%
2022/09/13	17	466.18	17	464.74	464.00	0	2,660	0.00%
2022/09/12	9	469.00	7	468.93	468.50	2	2,681	0.07%
2022/09/08	0	457.50	1.1	457.45	458.00	-1.1	2,706	-0.04%
2022/09/07	0	438.00	0	0.00	440.00	0	2,715	0.00%
2022/09/06	0	0.00	1	451.50	452.00	-1	2,699	-0.04%
2022/09/05	0	453.27	0	0.00	453.00	0	2,704	0.00%
2022/09/02	9	470.78	9	466.00	466.00	0	2,719	0.00%
2022/09/01	9	474.61	8	471.50	471.50	1	2,727	0.04%
2022/08/31	3	477.17	4	483.00	486.00	-1	2,755	-0.04%
2022/08/30	2	471.50	2	483.00	482.00	0	2,744	0.00%
2022/08/29	0.1	471.08	0	475.00	471.00	0.1	2,740	0.00%
2022/08/26	0.1	501.00	0	0.00	500.00	0.1	2,726	0.00%
2022/08/25	1.1	500.95	1	501.00	501.00	0	2,747	0.00%
2022/08/24	4	495.50	4	489.00	489.00	0	2,761	0.00%
2022/08/23	0	491.00	0.1	490.27	490.50	-0.1	2,831	0.00%
2022/08/22	1	502.84	0	0.00	497.00	1	2,895	0.04%
2022/08/19	0	517.00	1	514.06	514.00	-1	2,890	-0.03%
2022/08/18	0	498.00	0	504.00	506.00	0	2,873	0.00%
2022/08/17	3	508.33	2	507.00	503.00	1	2,864	0.03%
2022/08/16	3	508.33	2	509.01	509.00	1	2,871	0.03%
2022/08/15	0	0.00	1	483.69	495.00	-1	2,840	-0.04%
2022/08/11	1	482.00	3	481.67	481.50	-2	2,846	-0.07%
2022/08/10	2	467.00	0	0.00	464.00	2	2,850	0.07%
2022/08/09	1	477.00	2	477.00	475.00	-1	2,861	-0.03%
2022/08/08	2	472.00	1	474.00	474.00	1	2,896	0.03%
2022/08/05	3	468.33	6	465.25	475.50	-3	2,966	-0.10%
2022/08/04	8	454.19	6	448.00	448.00	2	2,946	0.07%
2022/08/03	3	455.00	6	458.67	457.50	-3	2,951	-0.10%
2022/08/02	3	454.17	1	455.00	455.00	2	2,956	0.07%
2022/07/29	2	468.98	2	461.75	454.00	0	2,974	0.00%
2022/07/28	1	468.00	2	461.00	459.00	-1	2,996	-0.03%
2022/07/27	1	449.98	1	459.50	459.50	0	3,024	0.00%
2022/07/25	3	462.50	2	460.75	461.00	1	2,993	0.03%
2022/07/22	5.1	470.48	6	475.59	478.00	-0.9	2,992	-0.03%
2022/07/21	3	454.83	6	459.08	465.00	-3	3,011	-0.10%
2022/07/20	6	451.08	5	451.22	449.50	1	3,009	0.03%
2022/07/19	1	430.00	1	432.50	430.50	0	2,986	0.00%
2022/07/15	2	428.04	3	432.33	435.50	-1	2,952	-0.03%
2022/07/14	1	412.50	3	419.00	422.00	-2	2,945	-0.07%
2022/07/13	3	416.83	1	409.02	408.50	2	2,908	0.07%
2022/07/12	13.1	413.15	12	403.50	403.50	1.1	2,880	0.04%
2022/07/11	2	436.00	2	435.50	435.50	0	2,857	0.00%
2022/07/08	0	0.00	4	441.50	433.50	-4	2,844	-0.14%
2022/07/07	3	421.83	0.2	416.53	423.50	2.8	2,822	0.10%
2022/07/06	8.1	418.31	7	407.50	407.50	1.1	2,814	0.04%
2022/07/05	6.1	425.52	7	427.71	428.00	-0.9	2,787	-0.03%
2022/07/04	3	433.67	4	430.88	430.50	-1	2,771	-0.04%
2022/07/01	5.1	446.96	9	442.67	436.50	-3.9	2,738	-0.14%
2022/06/30	2	458.52	1	453.26	453.00	1	2,687	0.04%
2022/06/29	1.1	479.45	0.2	480.50	475.50	0.9	2,631	0.04%
2022/06/28	9.1	492.83	7	491.21	493.00	2.1	2,549	0.08%
2022/06/27	1	519.00	4	520.25	519.00	-3	2,498	-0.12%
2022/06/24	5	498.72	1	507.00	492.00	4	2,467	0.16%
2022/06/23	3.1	499.92	7	494.93	497.00	-4	2,459	-0.16%
2022/06/22	6.1	508.16	5	503.60	501.00	1.1	2,455	0.04%
2022/06/21	5.1	518.06	1	518.00	521.00	4.1	2,429	0.17%
2022/06/20	7	519.29	3.2	507.41	502.00	3.8	2,415	0.16%
2022/06/17	4.3	539.29	0	0.00	530.00	4.3	2,381	0.18%
2022/06/16	2	568.00	1	569.00	558.00	1	2,362	0.04%
2022/06/15	0	0.00	5	579.00	576.00	-5	2,360	-0.21%
2022/06/14	0.1	584.00	0	0.00	584.00	0.1	2,421	0.00%
2022/06/13	7.1	585.47	3	577.67	577.00	4.1	2,456	0.17%
2022/06/10	1.1	610.33	4	613.25	617.00	-2.9	2,452	-0.12%
2022/06/09	2	620.99	2	626.00	625.00	0	2,452	0.00%
2022/06/08	3	613.00	1	608.00	606.00	2	2,400	0.08%
2022/06/06	1	623.00	1	618.00	618.00	0	2,428	0.00%
2022/06/02	5	624.40	3.1	625.89	626.00	1.9	2,463	0.08%
2022/05/31	4	619.25	9	618.78	624.00	-5	2,499	-0.20%
2022/05/30	2.1	587.94	6	597.33	604.00	-3.9	2,425	-0.16%
2022/05/27	1	552.00	2	555.50	557.00	-1	2,347	-0.04%
2022/05/26	1	544.00	0	0.00	538.00	1	2,358	0.04%
2022/05/25	1	550.00	1	549.00	547.00	0	2,377	0.00%
2022/05/24	2	560.50	0	0.00	540.00	2	2,407	0.08%
2022/05/23	1	586.00	0	0.00	567.00	1	2,377	0.04%
2022/05/20	0	0.00	1	574.00	574.00	-1	2,382	-0.04%
2022/05/19	3	557.00	3	572.33	575.00	0	2,374	0.00%
2022/05/18	1	572.00	1	581.00	575.00	0	2,354	0.00%
2022/05/17	0	0.00	2	571.49	574.00	-2	2,334	-0.09%
2022/05/16	3	574.33	1	574.00	561.00	2	2,328	0.09%
2022/05/13	5	560.20	11	553.20	556.00	-6	2,284	-0.26%
2022/05/12	1	521.92	0	0.00	514.00	1	2,236	0.05%
2022/05/11	1	535.00	0	0.00	533.00	1	2,286	0.04%
2022/05/10	1	523.01	0	0.00	527.00	1	2,348	0.04%
2022/05/09	3	531.67	0	0.00	528.00	3	2,396	0.13%
2022/05/06	2	547.50	1	550.00	554.00	1	2,483	0.04%
2022/05/05	1	573.00	3.1	564.26	569.00	-2.1	2,574	-0.08%
2022/05/04	0	549.00	2	550.00	543.00	-2	2,529	-0.08%
2022/05/03	0	0.00	0.2	518.00	519.00	-0.2	2,508	-0.01%
2022/04/29	2.1	523.60	1	530.00	520.00	1.1	2,569	0.04%
2022/04/28	4	507.75	3	515.00	516.00	1	2,592	0.04%
2022/04/27	1.2	500.35	3	509.33	498.00	-1.8	2,596	-0.07%
2022/04/26	4	545.25	1	550.00	531.00	3	2,571	0.12%
2022/04/25	0	558.67	0.7	549.07	549.00	-0.6	2,611	-0.02%
2022/04/22	2	585.49	0.2	582.03	579.00	1.8	2,619	0.07%
2022/04/21	0	594.00	1.1	590.21	592.00	-1	2,645	-0.04%
2022/04/20	0.3	590.03	0	0.00	580.00	0.3	2,695	0.01%
2022/04/19	0.1	601.00	0	601.00	601.00	0	2,754	0.00%
2022/04/18	0	601.00	0	0.00	600.00	0	2,788	0.00%
2022/04/15	1.1	608.09	1	613.00	602.00	0.1	2,794	0.00%
2022/04/14	0.1	622.92	0	0.00	623.00	0.1	2,796	0.00%
2022/04/13	1.1	620.73	0.1	620.00	620.00	1	2,823	0.04%
2022/04/12	0	613.67	0.1	613.00	612.00	-0.1	2,839	0.00%
2022/04/11	0.1	632.00	0	0.00	630.00	0.1	2,830	0.00%
2022/04/08	0	652.22	0	0.00	654.00	0	2,850	0.00%
2022/04/07	1	674.00	0	0.00	663.00	1	2,862	0.03%
2022/04/06	0	668.00	0	0.00	666.00	0	2,896	0.00%
2022/04/01	0	0.00	1	667.00	675.00	-1	2,917	-0.03%
2022/03/30	0	670.00	0	0.00	672.00	0	2,961	0.00%
2022/03/29	2	667.50	2	665.00	665.00	0	3,028	0.00%
2022/03/28	5	662.00	5	661.00	661.00	0	3,022	0.00%
2022/03/25	6.2	677.48	6.5	672.43	671.00	-0.3	3,013	-0.01%
2022/03/24	4	668.75	6	678.00	685.00	-2	2,991	-0.07%
2022/03/23	3.1	671.77	0	674.00	673.00	3.1	2,997	0.10%
2022/03/22	0.1	673.00	0	0.00	674.00	0.1	3,025	0.00%
2022/03/21	0	686.00	0.1	682.61	674.00	-0.1	3,033	0.00%
2022/03/18	0.1	676.00	0	0.00	674.00	0.1	3,026	0.00%
2022/03/17	2.1	672.98	3.1	681.54	679.00	-1	3,000	-0.03%
2022/03/16	0.1	642.00	8	631.40	634.00	-7.9	2,934	-0.27%
2022/03/15	5.1	631.04	0.2	628.00	606.00	4.9	2,888	0.17%
2022/03/14	1.1	642.38	0	653.00	642.00	1	2,880	0.04%
2022/03/10	2	645.05	0.1	648.00	640.00	2	2,894	0.07%
2022/03/09	5.1	626.20	5	630.20	629.00	0.1	2,881	0.00%
2022/03/08	0.1	620.58	0	617.00	615.00	0.1	2,874	0.00%
2022/03/07	0.5	632.51	4	635.00	625.00	-3.5	2,849	-0.12%
2022/03/04	4.1	673.10	2.1	684.52	671.00	2	2,799	0.07%
2022/03/03	0	694.75	0	695.00	690.00	0	2,801	0.00%
2022/03/02	0	697.00	0	0.00	698.00	0	2,822	0.00%
2022/03/01	2	692.00	2	695.00	700.00	0	2,839	0.00%
2022/02/25	1	687.98	1	686.00	688.00	0	2,907	0.00%
2022/02/24	1.3	691.78	4	687.50	686.00	-2.7	2,908	-0.09%
2022/02/23	3	710.00	3	705.67	710.00	0	2,923	0.00%
2022/02/22	4.1	703.67	2.3	707.69	705.00	1.8	2,936	0.06%
2022/02/21	2	719.98	3	714.00	720.00	-1	2,919	-0.03%
2022/02/18	2	715.00	4	714.50	715.00	-2	2,926	-0.07%
2022/02/17	3	716.68	4.1	721.48	717.00	-1.1	2,919	-0.04%
2022/02/16	3.1	721.12	2	726.50	722.00	1.1	2,917	0.04%
2022/02/15	2.2	724.27	2	726.00	719.00	0.2	2,924	0.01%
2022/02/14	2.1	719.28	4	721.00	719.00	-1.9	2,917	-0.06%
2022/02/11	61.1	724.54	62	725.66	735.00	-0.9	2,921	-0.03%
2022/02/10	3.1	726.26	6	717.53	732.00	-2.9	2,865	-0.10%
2022/02/09	4	700.00	2	702.00	699.00	2	2,804	0.07%
2022/02/08	6.2	697.58	3	692.00	694.00	3.2	2,763	0.12%
2022/02/07	3.3	716.55	1	723.00	720.00	2.3	2,658	0.09%
2022/01/25	2.1	768.16	1	768.00	769.00	1.1	2,621	0.04%
2022/01/24	5	786.00	2.1	787.95	781.00	2.9	2,620	0.11%
2022/01/21	5.2	772.62	3	770.00	764.00	2.2	2,591	0.08%
2022/01/20	5.3	789.80	4.1	789.95	785.00	1.2	2,557	0.05%
2022/01/19	3.1	783.55	3	785.00	795.00	0.1	2,525	0.01%
2022/01/18	5.6	816.18	0	0.00	800.00	5.6	2,476	0.22%
2022/01/17	2.1	835.86	1	841.00	841.00	1.1	2,431	0.05%
2022/01/14	2	869.00	1	859.00	860.00	1	2,393	0.04%
2022/01/13	1	888.00	1	878.04	884.00	0	2,366	0.00%
2022/01/12	0.2	874.00	4.1	868.50	872.00	-3.9	2,330	-0.17%
2022/01/11	3	831.33	2	841.00	820.00	1	2,252	0.04%
2022/01/10	1	828.00	1	834.00	838.00	0	2,225	0.00%
2022/01/07	1	843.00	7	851.00	834.00	-6	2,242	-0.27%
2022/01/06	6.1	857.79	4.3	851.56	845.00	1.8	2,238	0.08%
2022/01/05	1	886.00	2	891.50	879.00	-1	2,240	-0.04%
2022/01/04	3	884.33	3	885.67	885.00	0	2,239	0.00%
2022/01/03	4	885.25	3	886.33	871.00	1	2,234	0.04%
2021/12/30	0.1	885.00	3	884.00	888.00	-2.9	2,236	-0.13%
2021/12/29	3	881.33	2	899.00	875.00	1	2,236	0.04%
2021/12/28	3	866.33	4	869.74	872.00	-1	2,230	-0.05%
2021/12/27	6	853.17	5	857.80	857.00	1	2,238	0.04%
2021/12/24	1	847.00	1	846.00	846.00	0	2,234	0.00%
2021/12/23	23	852.00	26.2	851.21	846.00	-3.2	2,237	-0.14%
2021/12/22	2	803.50	2	805.00	806.00	0	2,184	0.00%
2021/12/21	0	0.00	1	802.00	802.00	-1	2,211	-0.05%
2021/12/20	2	801.50	1	803.00	802.00	1	2,215	0.05%
2021/12/17	2	809.00	3	808.33	806.00	-1	2,219	-0.05%
2021/12/16	1	809.00	7.1	812.47	821.00	-6.1	2,223	-0.27%
2021/12/15	6	794.83	2	795.50	798.00	4	2,197	0.18%
2021/12/14	0	798.00	1	799.00	795.00	-1	2,193	-0.04%
2021/12/13	5	808.00	3	807.00	804.00	2	2,186	0.09%
2021/12/10	4	808.25	4	811.50	813.00	0	2,201	0.00%
2021/12/09	3	811.33	3	813.00	809.00	0	2,201	0.00%
2021/12/08	3	810.00	4	813.00	806.00	-1	2,203	-0.05%
2021/12/07	4	801.75	1	804.00	801.00	3	2,206	0.14%
2021/12/06	4	824.25	3	822.33	812.00	1	2,189	0.05%
2021/12/03	2	807.50	3	810.00	819.00	-1	2,190	-0.05%
2021/12/02	2.1	800.03	0	0.00	802.00	2.1	2,200	0.10%
2021/12/01	7	805.00	5	810.33	813.00	2	2,217	0.09%
2021/11/30	1	826.00	0	0.00	815.00	1	2,207	0.05%
2021/11/29	0	809.00	2	822.00	826.00	-2	2,201	-0.09%
2021/11/26	8.1	824.43	4	814.75	808.00	4.1	2,189	0.19%
2021/11/25	2	851.02	2	863.00	846.00	0	2,179	0.00%
2021/11/24	0	0.00	2	857.16	852.00	-2	2,195	-0.09%
2021/11/23	5	837.20	3.2	838.04	834.00	1.8	2,138	0.09%
2021/11/22	1	841.88	2.2	832.87	844.00	-1.1	2,175	-0.05%
2021/11/19	2.1	823.17	1	810.00	810.00	1.1	2,182	0.05%
2021/11/18	0.1	796.00	0	0.00	808.00	0.1	2,193	0.00%
2021/11/17	0	806.00	0.1	805.15	804.00	-0.1	2,201	0.00%
2021/11/16	0.1	797.00	0	0.00	796.00	0.1	2,203	0.00%
2021/11/15	0.1	800.00	2	802.98	799.00	-1.9	2,215	-0.09%
2021/11/12	0.1	790.00	0	0.00	786.00	0.1	2,228	0.00%
2021/11/10	0	799.00	2	794.50	795.00	-2	2,231	-0.09%
2021/11/09	0	0.00	3	777.33	779.00	-3	2,219	-0.14%
2021/11/08	1	757.04	0	0.00	758.00	1	2,240	0.05%
2021/11/05	1	773.04	4	770.75	773.00	-3	2,243	-0.13%
2021/11/04	2	762.00	0	0.00	755.00	2	2,220	0.09%
2021/11/03	4	763.75	7	760.29	751.00	-3	2,217	-0.14%
2021/11/02	4	783.75	1	794.00	771.00	3	2,191	0.14%
2021/11/01	3	780.33	2	778.00	780.00	1	2,137	0.05%
2021/10/29	1	760.00	2	753.50	760.00	-1	2,149	-0.05%
2021/10/28	1	755.00	4	757.25	746.00	-3	2,115	-0.14%
2021/10/27	1	742.00	1	744.00	750.00	0	2,108	0.00%
2021/10/26	5.1	746.51	2	756.00	743.00	3.1	2,099	0.15%
2021/10/25	3	741.67	0	0.00	749.00	3	2,094	0.14%
2021/10/22	1	772.00	0	0.00	760.00	1	2,077	0.05%
2021/10/21	2	764.00	1	767.00	761.00	1	2,075	0.05%
2021/10/20	19.2	776.47	0	0.00	770.00	19.2	2,067	0.93%
2021/10/19	2	756.50	3	767.33	770.00	-1	2,047	-0.05%
2021/10/18	1	747.00	0	0.00	748.00	1	2,036	0.05%
2021/10/15	0	0.00	1	762.00	763.00	-1	2,037	-0.05%
2021/10/14	1	745.00	0	740.00	743.00	1	2,022	0.05%
2021/10/13	1	744.05	0	0.00	734.00	1	2,003	0.05%
2021/10/08	1	791.00	0	0.00	782.00	1	1,951	0.05%
2021/10/07	0	780.00	3	769.72	784.00	-3	1,941	-0.16%
2021/10/06	8	742.63	2	755.50	739.00	6	1,956	0.31%
2021/10/05	0	750.00	0	0.00	749.00	0	1,935	0.00%
2021/10/04	1.4	744.64	20	743.30	736.00	-18.6	1,913	-0.97%
2021/10/01	0.2	771.97	0	0.00	767.00	0.2	1,892	0.01%
2021/09/30	3	796.03	2	794.50	795.00	1	1,859	0.06%
2021/09/29	2.1	800.68	1	799.00	798.00	1.1	1,843	0.06%
2021/09/28	0	830.00	0	0.00	830.00	0	1,829	0.00%
2021/09/27	1	848.00	0	0.00	844.00	1	1,821	0.05%
2021/09/24	1	853.00	0	0.00	853.00	1	1,840	0.05%
2021/09/23	0	866.00	1	868.99	859.00	-1	1,885	-0.05%
2021/09/22	2	852.53	1	849.00	845.00	1	1,908	0.05%
2021/09/16	1	879.00	0	0.00	875.00	1	1,916	0.05%
2021/09/15	1	890.00	0	0.00	888.00	1	1,970	0.05%
2021/09/14	0	0.00	1.1	898.10	895.00	-1.1	1,992	-0.05%
2021/09/13	1	897.00	0	0.00	895.00	1	2,000	0.05%
2021/09/10	1	907.00	3	913.33	920.00	-2	2,004	-0.10%
2021/09/09	1	883.00	2	882.00	891.00	-1	2,029	-0.05%
2021/09/08	4	871.75	2	875.00	865.00	2	2,048	0.10%
2021/09/07	2	893.32	2	896.00	873.00	0	2,047	0.00%
2021/09/06	3	903.33	4	903.25	901.00	-1	2,027	-0.05%
2021/09/03	2	881.00	5	875.63	885.00	-3	1,996	-0.15%
2021/09/02	4	870.00	2	867.00	854.00	2	1,983	0.10%
2021/09/01	3	868.33	1	870.00	867.00	2	2,013	0.10%
2021/08/31	2	861.50	1	866.00	870.00	1	2,052	0.05%
2021/08/30	1	854.00	5	873.18	873.00	-4	2,052	-0.20%
2021/08/27	5	850.00	6	842.24	849.00	-1	2,050	-0.05%
2021/08/26	7	845.53	4	862.00	821.00	3	2,048	0.15%
2021/08/25	1	804.00	4.1	843.11	855.00	-3.1	2,000	-0.16%
2021/08/24	0	0.00	1	766.00	778.00	-1	1,960	-0.05%
2021/08/23	1	774.00	2	779.52	785.00	-1	1,990	-0.05%
2021/08/20	1	754.04	0	0.00	754.00	1	1,996	0.05%
2021/08/19	0	0.00	1	766.00	777.00	-1	2,017	-0.05%
2021/08/18	1	777.80	1	765.00	783.00	0	2,067	0.00%
2021/08/17	2.1	760.33	0	0.00	750.00	2.1	2,165	0.10%
2021/08/16	0	0.00	1	790.00	790.00	-1	2,160	-0.05%
2021/08/13	0.1	774.91	0	0.00	768.00	0.1	2,158	0.00%
2021/08/12	1.1	777.84	0	0.00	791.00	1.1	2,150	0.05%
2021/08/11	3.1	811.23	4	801.50	799.00	-0.9	2,137	-0.04%
2021/08/10	1.1	830.69	0	0.00	829.00	1.1	2,174	0.05%
2021/08/09	3	847.00	2	850.50	847.00	1	2,232	0.04%
2021/08/06	2.1	862.03	1	863.00	863.00	1.1	2,294	0.05%
2021/08/05	1	893.00	0	0.00	890.00	1	2,368	0.04%
2021/08/04	2	884.00	2	895.45	893.00	0	2,485	0.00%
2021/08/02	0	0.00	0.1	870.00	860.00	-0.1	2,613	0.00%
2021/07/29	0	0.00	1	865.00	862.00	-1	2,830	-0.04%
2021/07/28	1.1	840.64	0	0.00	842.00	1.1	2,959	0.04%
2021/07/27	2	881.89	1	882.00	873.00	1	2,990	0.03%
2021/07/26	1	871.00	1	874.00	891.00	0	2,991	0.00%
2021/07/23	0	0.00	1	869.00	867.00	-1	3,018	-0.03%
2021/07/21	2	884.50	2	871.00	872.00	0	3,049	0.00%
2021/07/19	1	886.00	1	894.00	891.00	0	3,111	0.00%
2021/07/16	0	898.00	0	0.00	894.00	0	3,176	0.00%
2021/07/14	1	915.00	0	0.00	915.00	1	3,378	0.03%
2021/07/13	18	927.17	24	929.21	933.00	-6	3,432	-0.18%
2021/07/09	1.1	884.54	2	888.00	886.00	-0.9	3,422	-0.03%
2021/07/08	1	900.00	0	0.00	900.00	1	3,465	0.03%
2021/07/07	2	903.50	2	908.00	911.00	0	3,498	0.00%
2021/07/06	4	901.50	1	900.00	901.00	3	3,549	0.08%
2021/07/05	0	914.00	0	914.00	910.00	0	3,617	0.00%
2021/07/01	2	903.00	0	0.00	900.00	2	3,789	0.05%
2021/06/30	2	930.00	2.1	932.02	919.00	-0.1	3,849	0.00%
2021/06/29	2	940.00	4	930.50	910.00	-2	3,845	-0.05%
2021/06/28	3	911.67	0	0.00	905.00	3	3,840	0.08%
2021/06/24	8	909.00	9	915.33	935.00	-1	3,904	-0.03%
2021/06/23	1	886.00	4.3	880.29	887.00	-3.3	3,876	-0.09%
2021/06/22	1.3	855.23	0	0.00	855.00	1.3	3,866	0.03%
2021/06/21	3	865.70	0	0.00	865.00	3	3,889	0.08%
2021/06/18	4.1	902.23	5.1	904.51	883.00	-1.1	3,902	-0.03%
2021/06/17	2	863.00	6	877.00	885.00	-4	3,891	-0.10%
2021/06/16	2	868.00	2	875.00	856.00	0	3,902	0.00%
2021/06/11	2	857.00	0	0.00	857.00	2	4,043	0.05%
2021/06/10	1	868.00	1	878.00	868.00	0	4,123	0.00%
2021/06/09	3	874.67	3	874.00	873.00	0	4,152	0.00%
2021/06/08	5	888.40	9.1	873.30	862.00	-4.1	4,159	-0.10%
2021/06/07	1	840.00	1	863.00	852.00	0	4,184	0.00%
2021/06/04	0	842.00	1	855.00	852.00	-1	4,235	-0.02%
2021/06/03	0	843.00	7	843.86	850.00	-7	4,281	-0.16%
2021/06/02	2	827.00	1	819.00	816.00	1	4,317	0.02%
2021/06/01	3	836.67	2	845.47	838.00	1	4,418	0.02%
2021/05/26	1	813.00	1	800.00	805.00	0	4,624	0.00%
2021/05/25	3	803.67	8.2	780.17	805.00	-5.2	4,654	-0.11%
2021/05/24	2	747.00	2	743.00	743.00	0	4,717	0.00%
2021/05/21	2	751.00	2	760.00	760.00	0	4,807	0.00%
2021/05/20	1	750.00	1	742.00	742.00	0	4,908	0.00%
2021/05/19	2	745.00	2	758.50	752.00	0	4,972	0.00%
2021/05/18	6	747.83	6	756.67	754.00	0	5,021	0.00%
2021/05/17	5	723.40	5.1	727.23	738.00	-0.1	5,010	0.00%
2021/05/14	2	708.00	3	722.67	715.00	-1	4,974	-0.02%
2021/05/13	6	688.17	9	667.56	689.00	-3	4,943	-0.06%
2021/05/12	5	674.40	5	661.20	650.00	0	4,882	0.00%
2021/05/11	0.1	678.58	1	688.00	676.00	-0.9	4,810	-0.02%
2021/05/10	6.3	737.01	4	735.50	711.00	2.3	4,760	0.05%
2021/05/07	1.1	726.51	2	743.00	766.00	-0.9	4,737	-0.02%
2021/05/06	12.3	754.78	5	747.80	727.00	7.3	4,665	0.16%
2021/05/05	14.5	792.48	6	774.33	769.00	8.5	4,590	0.19%
2021/05/04	1	835.00	3	858.00	854.00	-2	4,524	-0.04%
2021/05/03	3	848.28	0	0.00	840.00	3	4,615	0.07%
2021/04/29	4	863.00	5	870.60	864.00	-1	4,727	-0.02%
2021/04/28	4.1	860.46	3	864.67	853.00	1.1	4,728	0.02%
2021/04/27	1	858.00	4	871.00	864.00	-3	4,756	-0.06%
2021/04/26	5	860.80	7	862.00	861.00	-2	4,765	-0.04%
2021/04/23	6	848.83	4	842.00	840.00	2	4,784	0.04%
2021/04/22	6.2	863.27	5	846.60	811.00	1.2	4,871	0.02%
2021/04/21	3.1	890.79	2.2	897.18	866.00	0.9	4,903	0.02%
2021/04/20	6	873.51	9	875.33	875.00	-3	4,868	-0.06%
2021/04/19	1	814.00	14.2	820.07	831.00	-13.2	4,775	-0.28%
2021/04/16	7	797.71	2	795.00	797.00	5	4,763	0.10%
2021/04/15	1	793.00	5	789.80	801.00	-4	4,809	-0.08%
2021/04/14	13.1	781.55	12.1	781.79	778.00	1	4,813	0.02%
2021/04/13	7	807.68	7	807.57	792.00	0	4,820	0.00%
2021/04/12	8	812.20	4	807.50	798.00	4	4,804	0.08%
2021/04/09	11	820.27	11	825.09	820.00	0	4,817	0.00%
2021/04/08	13	814.23	19.2	820.19	832.00	-6.2	4,804	-0.13%
2021/04/07	4	781.76	3	786.33	787.00	1	4,807	0.02%
2021/04/06	4	791.25	2.1	778.32	795.00	2	4,897	0.04%
2021/04/01	3	754.00	6.1	756.61	759.00	-3.1	4,860	-0.06%
2021/03/31	3	749.33	2.1	751.47	750.00	0.9	4,846	0.02%
2021/03/30	1	738.00	4	747.75	754.00	-3	4,839	-0.06%
2021/03/29	6	738.00	5	737.20	738.00	1	4,899	0.02%
2021/03/26	0	0.00	2	725.00	721.00	-2	4,978	-0.04%
2021/03/25	9	717.89	1	717.00	716.00	8	4,978	0.16%
2021/03/24	1	730.00	5	726.00	730.00	-4	4,997	-0.08%
2021/03/23	5	717.40	3	724.33	717.00	2	4,977	0.04%
2021/03/22	7	724.43	10	729.20	717.00	-3	4,979	-0.06%
2021/03/19	5.3	719.64	1	720.04	719.00	4.3	4,946	0.09%
2021/03/18	10	744.20	12	749.17	740.00	-2	4,913	-0.04%
2021/03/17	10.3	750.04	7	751.43	743.00	3.3	4,885	0.07%
2021/03/16	16	768.81	15.1	768.43	770.00	0.9	4,819	0.02%
2021/03/15	1	749.00	3	744.67	744.00	-2	4,774	-0.04%
2021/03/12	6	742.50	6.1	742.31	735.00	-0.1	4,743	0.00%
2021/03/11	4.1	728.32	8.2	727.83	740.00	-4.1	4,726	-0.09%
2021/03/10	12	704.08	15.1	700.30	704.00	-3.1	4,679	-0.07%
2021/03/09	11.1	690.35	6	686.50	685.00	5.1	4,765	0.11%
2021/03/08	9	720.89	11.1	721.11	705.00	-2.1	4,902	-0.04%
2021/03/05	38	711.61	41	714.10	716.00	-3	5,076	-0.06%
2021/03/04	7.2	702.71	2	697.00	700.00	5.2	4,999	0.10%
2021/03/03	18	725.98	14	732.64	723.00	4	4,969	0.08%
2021/03/02	7.1	760.37	12.1	764.70	740.00	-5	4,966	-0.10%
2021/02/26	7.3	749.21	6	749.00	740.00	1.3	4,962	0.03%
2021/02/25	8	779.97	10.1	787.67	771.00	-2	4,997	-0.04%
2021/02/24	16.1	804.64	10.2	814.33	754.00	5.9	5,016	0.12%
2021/02/23	9.1	781.05	8	783.88	779.00	1.1	4,853	0.02%
2021/02/22	11	751.92	17.7	759.83	782.00	-6.7	4,760	-0.14%
2021/02/19	0	0.00	3	713.00	711.00	-3	4,653	-0.06%
2021/02/18	4	711.50	1.3	706.38	707.00	2.7	4,621	0.06%
2021/02/17	0.3	697.00	3	684.14	697.00	-2.7	4,559	-0.06%
2021/02/05	2	643.00	1	649.00	634.00	1	4,501	0.02%
2021/02/04	1	633.00	0	0.00	651.00	1	4,469	0.02%
2021/02/03	3	666.67	3	680.33	653.00	0	4,441	0.00%
2021/02/02	4	674.00	5	667.00	674.00	-1	4,422	-0.02%
2021/02/01	5	641.00	6	640.67	649.00	-1	4,392	-0.02%
2021/01/29	8.2	653.84	8	620.00	620.00	0.2	4,369	0.00%
2021/01/28	3.2	668.83	1	658.00	656.00	2.2	4,365	0.05%
2021/01/27	0	0.00	2	688.00	680.00	-2	4,417	-0.05%
2021/01/26	3.1	671.94	1.2	677.83	673.00	1.9	4,405	0.04%
2021/01/25	3.3	707.58	1	688.00	690.00	2.3	4,343	0.05%
2021/01/22	6.1	696.31	8	710.73	716.00	-2	4,205	-0.05%
2021/01/21	3	653.00	3	653.00	651.00	0	4,093	0.00%
2021/01/20	1.1	648.77	0	0.00	654.00	1.1	4,065	0.03%
2021/01/19	3	670.67	1	674.00	666.00	2	4,048	0.05%
2021/01/18	2.2	647.28	0	0.00	657.00	2.2	4,016	0.05%
2021/01/15	5.3	674.91	1	664.00	662.00	4.3	3,976	0.11%
2021/01/14	11.2	714.12	0.1	729.00	700.00	11.1	3,929	0.28%
2021/01/13	0	715.00	1	727.00	726.00	-1	3,859	-0.03%
2021/01/12	1.2	717.83	1	727.00	715.00	0.2	3,860	0.01%
2021/01/11	3	752.33	4.2	749.69	740.00	-1.2	3,849	-0.03%
2021/01/08	0	0.00	3.1	731.31	729.00	-3.1	3,866	-0.08%
2021/01/07	1	714.00	0	0.00	714.00	1	3,933	0.03%
2021/01/06	2.1	714.34	2.2	712.36	713.00	-0.2	3,922	0.00%
2021/01/05	1.1	705.27	0	0.00	709.00	1.1	3,867	0.03%
2021/01/04	2.2	710.91	0.1	719.00	720.00	2.1	3,868	0.05%
2020/12/31	5.2	723.23	5	715.40	708.00	0.2	3,810	0.00%
2020/12/30	4.1	733.38	6	733.00	725.00	-1.9	3,761	-0.05%
2020/12/29	31	690.33	34	692.18	704.00	-3	3,628	-0.08%
2020/12/28	2	662.00	5.1	662.92	651.00	-3.1	3,492	-0.09%
2020/12/25	2	648.50	2	651.50	655.00	0	3,447	0.00%
2020/12/24	2.1	636.22	2	654.00	637.00	0.1	3,423	0.00%
2020/12/23	2	660.00	4.1	658.23	647.00	-2.1	3,414	-0.06%
2020/12/22	10	652.10	6.1	644.23	639.00	3.9	3,342	0.12%
2020/12/21	3.1	605.80	1	605.00	611.00	2.1	3,252	0.06%
2020/12/18	13	619.38	12	619.08	612.00	1	3,264	0.03%
2020/12/17	0.1	622.57	1	616.00	625.00	-0.9	3,261	-0.03%
2020/12/16	1	628.00	4	631.75	631.00	-3	3,260	-0.09%
2020/12/15	2	612.00	0	615.00	613.00	2	3,240	0.06%
2020/12/14	0	0.00	1	624.99	622.00	-1	3,242	-0.03%
2020/12/11	2.2	611.99	0	636.00	613.00	2.2	3,285	0.07%
2020/12/10	2	632.53	0	646.00	630.00	2	3,261	0.06%
2020/12/09	1	672.00	0	0.00	658.00	1	3,231	0.03%
2020/12/08	2	652.50	1	651.00	652.00	1	3,190	0.03%
2020/12/07	0	642.00	1.4	635.71	650.00	-1.4	3,187	-0.04%
2020/12/04	1	665.14	3	666.66	665.00	-2	3,162	-0.06%
2020/12/03	11	646.45	7	652.71	645.00	4	3,138	0.13%
2020/12/02	22	649.09	19.1	646.89	653.00	3	2,995	0.10%
2020/12/01	19.1	607.81	23	604.17	613.00	-3.9	2,805	-0.14%
2020/11/30	0	0.00	1	558.00	558.00	-1	2,582	-0.04%
2020/11/27	8	500.63	10	500.25	508.00	-2	2,554	-0.08%
2020/11/26	21	494.64	41.1	495.27	498.50	-20.1	2,537	-0.79%
2020/11/25	13	478.38	16	481.34	478.00	-3	2,475	-0.12%
2020/11/24	18.1	480.00	17	483.06	479.50	1.1	2,441	0.05%
2020/11/23	11	463.50	11	461.18	467.50	0	2,338	0.00%
2020/11/20	2	442.00	3	441.67	442.00	-1	2,229	-0.04%
2020/11/18	7	436.14	0	0.00	438.00	7	2,215	0.32%
2020/11/17	2	437.25	9	437.89	433.00	-7	2,233	-0.31%
2020/11/16	1	429.50	7	430.21	431.00	-6	2,282	-0.26%
2020/11/13	5	418.00	0	0.00	423.50	5	2,282	0.22%
2020/11/12	3	422.00	0	0.00	421.00	3	2,297	0.13%
2020/11/11	3	427.00	3	423.50	427.00	0	2,294	0.00%
2020/11/10	2	423.25	0	0.00	420.00	2	2,286	0.09%
2020/11/06	1	422.00	10	435.50	422.00	-9	2,296	-0.39%
2020/11/05	12	434.04	12	436.79	430.50	0	2,288	0.00%
2020/11/04	15	435.13	5	437.60	435.50	10	2,272	0.44%
2020/11/03	0	0.00	25	424.40	429.00	-25	2,231	-1.12%
2020/11/02	0	0.00	0	419.00	419.00	0	2,238	0.00%
2020/10/29	3	414.00	0	0.00	415.50	3	2,362	0.13%
2020/10/28	3	420.83	11	424.41	421.00	-8	2,378	-0.34%
2020/10/27	2	412.00	10.5	422.57	425.00	-8.5	2,410	-0.35%
2020/10/26	12	417.88	6	418.83	415.50	6	2,420	0.25%
2020/10/23	23.2	423.84	0	0.00	421.00	23.2	2,475	0.94%
2020/10/22	15	427.10	20	429.55	424.00	-5	2,691	-0.19%
2020/10/21	1	425.00	10.1	424.35	420.50	-9.1	2,710	-0.34%
2020/10/20	2	418.25	5	419.50	419.00	-3	2,762	-0.11%
2020/10/19	10	421.00	14	415.75	414.50	-4	2,766	-0.14%
2020/10/16	20	413.60	46	414.88	413.00	-26	2,844	-0.91%
2020/10/15	24	405.21	28	410.25	417.50	-4	2,863	-0.14%
2020/10/14	4	397.38	3	395.67	398.00	1	2,770	0.04%
2020/10/13	5	384.60	5	389.90	391.50	0	2,792	0.00%
2020/10/12	12.1	394.35	13	390.46	389.50	-0.9	2,879	-0.03%
2020/10/08	5	394.40	4	396.50	396.50	1	2,928	0.03%
2020/10/07	0	0.00	1	391.00	393.50	-1	2,976	-0.03%
2020/09/30	2	382.00	0	0.00	384.00	2	3,178	0.06%
2020/09/29	0	0.00	1	380.00	380.00	-1	3,217	-0.03%
2020/09/25	11	370.86	12	364.29	366.00	-1	3,349	-0.03%
2020/09/24	1	375.00	0	0.00	373.00	1	3,363	0.03%
2020/09/23	1	383.00	0	0.00	382.00	1	3,376	0.03%
2020/09/22	1	395.00	0	0.00	390.00	1	3,368	0.03%
2020/09/21	3	400.00	3	398.00	396.50	0	3,339	0.00%
2020/09/18	0	0.00	1	402.00	403.00	-1	3,380	-0.03%
2020/09/17	1	406.00	0	0.00	407.00	1	3,427	0.03%
2020/09/16	3	405.67	4.1	403.93	406.00	-1.1	3,494	-0.03%
2020/09/15	0	0.00	1	397.50	397.50	-1	3,481	-0.03%
2020/09/11	2	391.00	2	391.50	391.50	0	3,578	0.00%
2020/09/10	3	393.50	4	394.38	394.50	-1	3,611	-0.03%
2020/09/09	4	392.00	1	391.50	392.50	3	3,637	0.08%
2020/09/07	2	398.00	1	392.50	392.50	1	3,695	0.03%
2020/09/04	3	390.50	3	393.83	397.50	0	3,745	0.00%
2020/09/03	3.4	394.56	14	396.39	394.50	-10.6	3,754	-0.28%
2020/09/02	2.1	393.33	2	393.50	393.50	0.1	3,850	0.00%
2020/09/01	2.1	390.24	1	392.00	393.50	1.1	4,020	0.03%
2020/08/31	0.1	395.00	0	0.00	394.00	0.1	4,066	0.00%
2020/08/27	11	398.23	3	400.17	399.00	8	4,123	0.19%
2020/08/26	0.1	395.00	0	0.00	393.00	0.1	4,182	0.00%
2020/08/25	0.1	391.50	3	391.83	388.50	-2.9	4,196	-0.07%
2020/08/24	3	388.50	1	387.50	388.00	2	4,212	0.05%
2020/08/21	0	0.00	6	387.00	390.50	-6	4,232	-0.14%
2020/08/20	7	381.64	2	374.00	379.50	5	4,224	0.12%
2020/08/19	4.1	402.35	1	409.00	399.00	3.1	4,154	0.07%
2020/08/18	41	411.91	0	0.00	408.00	41	4,196	0.98%
2020/08/17	0.1	415.00	0	0.00	413.00	0.1	4,221	0.00%
2020/08/14	1	410.50	0	0.00	412.00	1	4,240	0.02%
2020/08/13	5.1	409.29	5	411.70	409.00	0.1	4,264	0.00%
2020/08/12	2.1	408.14	2	412.50	409.00	0.1	4,273	0.00%
2020/08/11	6	415.00	7	418.36	415.50	-1	4,280	-0.02%
2020/08/10	4.1	415.72	1	420.00	412.50	3.1	4,302	0.07%
2020/08/07	11.2	424.16	3	421.17	420.50	8.2	4,324	0.19%
2020/08/06	6.1	428.85	11	430.59	430.00	-4.9	4,316	-0.11%
2020/08/05	25.3	429.81	45	434.37	425.50	-19.8	4,355	-0.45%
2020/08/04	7	414.93	15.1	423.73	428.00	-8.1	4,305	-0.19%
2020/08/03	6.2	418.08	2	423.50	413.50	4.2	4,341	0.10%
2020/07/31	4.1	423.25	4	422.63	421.50	0.1	4,360	0.00%
2020/07/30	29	427.59	28	431.07	428.00	1	4,473	0.02%
2020/07/29	30	427.23	27	430.41	428.00	3	4,587	0.07%
2020/07/28	56	431.37	39.2	434.59	425.50	16.8	4,602	0.36%
2020/07/27	5	417.00	9.1	419.65	418.00	-4.1	4,546	-0.09%
2020/07/24	8.1	414.70	7	414.21	408.00	1.1	4,543	0.02%
2020/07/23	12.1	414.76	9	415.11	415.00	3.1	4,553	0.07%
2020/07/22	3	420.00	21	417.74	420.00	-18	4,573	-0.39%
2020/07/21	8	408.38	15.1	407.03	409.50	-7.1	4,560	-0.16%
2020/07/20	2	394.75	9	391.28	394.50	-7	4,516	-0.15%
2020/07/17	12.1	391.23	3	387.50	387.00	9.1	4,499	0.20%
2020/07/16	5.1	401.17	0	0.00	391.50	5.1	4,543	0.11%
2020/07/15	7.1	430.58	8	430.00	426.00	-0.9	4,482	-0.02%
2020/07/14	10.1	430.46	6	431.75	430.00	4.1	4,503	0.09%
2020/07/13	1	430.50	9	430.50	436.00	-8	4,493	-0.18%
2020/07/10	8.1	426.41	0	0.00	423.00	8.1	4,516	0.18%
2020/07/09	2	434.00	7	435.50	433.50	-5	4,514	-0.11%
2020/07/08	3	425.67	0.1	430.00	427.00	2.9	4,447	0.07%
2020/07/07	31	427.85	3	427.00	425.00	28	4,443	0.63%
2020/07/06	3	422.17	8.6	421.66	428.00	-5.6	4,503	-0.12%
2020/07/03	9.2	409.58	5	410.40	410.50	4.2	4,519	0.09%
2020/07/02	4.4	411.20	1	412.00	412.00	3.4	4,596	0.07%
2020/07/01	2.1	405.93	9	406.00	410.00	-6.9	4,633	-0.15%
2020/06/30	5.2	402.27	4	401.25	403.00	1.2	4,656	0.03%
2020/06/29	8	398.56	5	399.50	397.00	3	4,715	0.06%
2020/06/24	8	408.00	16	408.84	406.50	-8	4,710	-0.17%
2020/06/23	9	406.61	8	408.94	405.50	1	4,763	0.02%
2020/06/22	4	402.13	5	404.10	403.00	-1	4,786	-0.02%
2020/06/19	4	402.25	9	400.28	402.50	-5	4,875	-0.10%
2020/06/18	1	388.00	21	390.33	396.50	-20	4,929	-0.41%
2020/06/17	4	389.75	4	391.00	387.50	0	4,976	0.00%
2020/06/16	8	389.50	8.1	386.81	390.00	-0.1	5,072	0.00%
2020/06/15	7.2	381.86	4	385.00	381.00	3.2	5,268	0.06%
2020/06/12	5	380.40	1	381.62	383.50	4	5,373	0.07%
2020/06/11	6.1	394.34	4	398.00	388.50	2.1	5,456	0.04%
2020/06/10	3	401.50	20	400.40	401.50	-17	5,499	-0.31%
2020/06/09	17	400.53	17.1	401.25	398.00	-0.1	5,716	0.00%
2020/06/08	7	396.73	11.2	398.32	401.00	-4.2	5,774	-0.07%
2020/06/05	6	383.92	4	384.38	383.50	2	5,697	0.04%
2020/06/04	12	380.13	12	381.83	378.00	0	5,738	0.00%
2020/06/03	7.3	379.45	8	380.56	378.00	-0.7	5,814	-0.01%
2020/06/02	3	376.67	0.1	378.50	377.00	2.9	5,815	0.05%
2020/06/01	0.1	367.00	3	366.33	366.00	-2.9	5,800	-0.05%
2020/05/29	5.1	362.93	0	0.00	361.50	5.1	5,829	0.09%
2020/05/28	2	368.25	3	368.33	367.00	-1	5,852	-0.02%
2020/05/27	2.1	364.71	1	362.00	361.50	1.1	5,925	0.02%
2020/05/26	2.1	365.31	1	365.50	364.00	1.1	6,004	0.02%
2020/05/25	3.1	358.16	1	363.00	365.00	2.1	6,148	0.03%
2020/05/22	2	366.25	1	367.00	365.00	1	6,173	0.02%
2020/05/21	1.1	373.27	11	373.82	375.00	-9.9	6,225	-0.16%
2020/05/20	1.1	368.68	0	0.00	368.50	1.1	6,274	0.02%
2020/05/19	7.1	376.95	11	373.18	373.00	-3.9	6,329	-0.06%
2020/05/18	5	371.00	3	373.17	368.00	2	6,433	0.03%
2020/05/15	7.1	367.99	9	370.61	370.00	-1.9	6,485	-0.03%
2020/05/14	2.3	374.37	1	373.00	372.50	1.3	6,560	0.02%
2020/05/13	1.2	383.33	3	385.00	383.00	-1.8	6,654	-0.03%
2020/05/12	10.1	388.66	5	390.50	382.50	5.1	6,665	0.08%
2020/05/11	5.1	385.80	5	385.30	386.00	0.1	6,641	0.00%
2020/05/08	1.1	386.68	6	385.67	381.00	-4.9	6,642	-0.07%
2020/05/07	18.2	382.73	1	381.50	381.00	17.2	6,617	0.26%
2020/05/06	5.1	383.24	11	384.55	382.00	-5.9	6,631	-0.09%
2020/05/05	0	0.00	1.1	387.86	391.50	-1.1	6,595	-0.02%
2020/05/04	9.1	380.18	1	380.50	380.50	8.1	6,582	0.12%
2020/04/30	4	380.38	11.1	379.50	385.00	-7.1	6,630	-0.11%
2020/04/29	6	369.42	5	372.90	368.00	1	6,583	0.02%
2020/04/28	6.2	370.60	3	368.33	371.00	3.2	6,593	0.05%
2020/04/27	5.2	362.69	3	364.17	364.50	2.2	6,670	0.03%
2020/04/24	4.1	363.95	1	363.50	360.00	3.1	6,663	0.05%
2020/04/23	2.1	374.81	2	379.50	371.00	0.1	6,677	0.00%
2020/04/22	2.1	368.12	1	371.50	372.00	1.1	6,738	0.02%
2020/04/21	4.1	378.52	6	377.00	370.00	-2	6,929	-0.03%
2020/04/20	2	376.50	4	380.00	379.50	-2	6,997	-0.03%
2020/04/17	2.1	383.31	3.1	379.34	379.50	-1	7,046	-0.01%
2020/04/16	0.1	376.50	2	377.00	375.50	-1.9	7,000	-0.03%
2020/04/15	7.1	375.05	10	378.15	378.50	-2.9	7,011	-0.04%
2020/04/14	11	373.86	13	374.12	372.50	-2	6,994	-0.03%
2020/04/13	3	365.67	1	364.00	363.00	2	7,004	0.03%
2020/04/10	0.1	370.00	1	365.50	369.00	-1	7,012	-0.01%
2020/04/09	10.2	376.29	4	372.13	367.00	6.2	7,127	0.09%
2020/04/08	4	366.50	2	371.50	374.00	2	7,101	0.03%
2020/04/07	6.1	360.92	4	361.75	359.50	2.1	7,041	0.03%
2020/04/06	12	344.21	12	342.71	353.00	0	6,954	0.00%
2020/04/01	0.1	341.00	1	338.00	338.50	-1	6,890	-0.01%
2020/03/31	12	340.79	12	342.71	341.00	0	6,866	0.00%
2020/03/30	6.1	335.85	6	335.00	344.00	0.1	6,917	0.00%
2020/03/27	27.1	352.60	29	353.34	344.00	-2	6,900	-0.03%
2020/03/26	38.1	344.62	38	342.53	351.50	0.1	6,814	0.00%
2020/03/25	23	348.22	29	345.86	342.00	-6	6,754	-0.09%
2020/03/24	12.1	339.16	14	340.36	334.50	-2	6,678	-0.03%
2020/03/23	11	329.36	6	328.50	321.00	5	6,657	0.08%
2020/03/20	23	335.24	34	335.53	342.50	-11	6,615	-0.17%
2020/03/19	14.1	308.77	13	309.92	311.50	1.1	6,575	0.02%
2020/03/18	12.1	329.26	2	330.50	319.00	10.1	6,404	0.16%
2020/03/17	6	303.00	6	307.17	318.00	0	6,347	0.00%
2020/03/16	2	340.25	2	346.75	322.00	0	6,253	0.00%
2020/03/13	7.1	342.03	7	339.86	354.00	0.1	6,193	0.00%
2020/03/12	2	364.75	27	358.69	368.00	-25	5,981	-0.42%
2020/03/11	5	380.20	14	378.64	372.00	-9	5,906	-0.15%
2020/03/10	12	377.00	7	372.00	379.00	5	5,946	0.08%
2020/03/09	12.1	392.24	9	386.06	377.00	3.1	5,940	0.05%
2020/03/06	1.1	415.91	2	408.50	407.00	-0.9	5,841	-0.02%
2020/03/05	20	418.78	23	421.17	420.00	-3	5,826	-0.05%
2020/03/04	5	414.70	5	410.50	410.00	0	5,790	0.00%
2020/03/03	18	424.94	11	418.00	417.00	7	5,765	0.12%
2020/03/02	13	404.12	19	402.61	411.00	-6	5,732	-0.10%
2020/02/27	10.1	423.99	10	413.30	409.50	0.1	5,656	0.00%
2020/02/26	38.1	441.55	35	435.09	427.00	3.1	5,567	0.05%
2020/02/25	33	450.30	29	451.52	451.00	4	5,423	0.07%
2020/02/24	28	457.23	28	455.18	455.00	0	5,417	0.00%
2020/02/21	32	456.34	32	456.64	459.50	0	5,379	0.00%
2020/02/20	27	455.76	32	455.03	456.00	-5	5,359	-0.09%
2020/02/19	35	448.64	31	452.39	454.00	4	5,293	0.08%
2020/02/18	23	449.00	22	437.66	437.00	1	5,200	0.02%
2020/02/17	34	448.21	28	451.95	449.50	6	5,121	0.12%
2020/02/14	11	440.41	20.1	441.53	447.50	-9.1	5,047	-0.18%
2020/02/13	6	428.42	2	430.50	425.50	4	4,946	0.08%
2020/02/12	2	426.75	6.1	427.35	429.00	-4.1	5,020	-0.08%
2020/02/10	5.1	416.58	0	0.00	414.50	5.1	5,237	0.10%
2020/02/07	0.1	418.50	12	422.54	418.00	-12	5,335	-0.22%
2020/02/06	15	432.67	12	434.88	428.00	3	5,509	0.05%
2020/02/05	28	435.80	24	434.27	431.50	4	5,438	0.07%
2020/02/04	21	418.57	24	424.27	430.00	-3	5,368	-0.06%
2020/02/03	10	399.00	11	409.55	418.00	-1	5,338	-0.02%
2020/01/31	0.1	401.00	11	397.73	400.00	-11	5,282	-0.21%
2020/01/30	5	394.50	3	388.83	386.00	2	5,304	0.04%
2020/01/20	8.1	423.98	0	421.00	420.00	8	5,222	0.15%
2020/01/17	14.1	424.54	11	423.09	422.00	3.1	5,236	0.06%
2020/01/16	6	414.00	13.1	418.70	425.00	-7.1	5,194	-0.14%
2020/01/15	17	418.88	22	420.23	417.00	-5	5,209	-0.10%
2020/01/14	16	407.03	5.1	404.90	410.00	10.9	5,117	0.21%
2020/01/13	6	377.83	2.1	390.63	396.00	4	5,176	0.08%
2020/01/10	0.1	381.00	0	0.00	379.00	0.1	5,222	0.00%
2020/01/09	1	380.50	1	380.00	379.50	0	5,237	0.00%
2020/01/08	4.1	370.77	4	371.50	372.00	0.1	5,309	0.00%
2020/01/07	9.1	375.90	6	377.58	375.00	3.1	5,519	0.06%
2020/01/06	3.1	386.18	4	389.25	385.00	-0.9	5,665	-0.02%
2020/01/03	18	403.86	23	404.22	394.50	-5	5,679	-0.09%
2020/01/02	4	391.88	7.2	397.06	399.00	-3.2	5,578	-0.06%
2019/12/31	4.1	383.50	0	0.00	382.50	4.1	5,508	0.07%
2019/12/30	9.1	387.95	1	389.50	388.00	8.1	5,516	0.15%
2019/12/27	2.1	389.24	5	389.30	387.50	-3	5,587	-0.05%
2019/12/26	9.1	388.05	2	387.75	386.50	7.1	5,625	0.13%
2019/12/25	18	387.11	12	390.79	388.00	6	5,680	0.11%
2019/12/24	18.1	377.95	11	377.05	379.00	7.1	5,599	0.13%
2019/12/23	5.1	375.02	5	376.50	376.50	0.1	5,628	0.00%
2019/12/20	2.1	372.46	5	374.20	372.00	-3	5,644	-0.05%
2019/12/19	5.1	374.39	5	375.30	372.50	0.1	5,667	0.00%
2019/12/18	31	383.66	8	383.75	380.00	23	5,653	0.41%
2019/12/17	1	378.00	3	379.17	379.00	-2	5,595	-0.04%
2019/12/16	3	378.33	4	378.75	379.50	-1	5,638	-0.02%
2019/12/13	6	370.67	2	368.75	370.00	4	5,588	0.07%
2019/12/12	3	371.17	11	370.41	367.50	-8	5,572	-0.14%
2019/12/11	10	365.05	1	364.00	364.50	9	5,508	0.16%
2019/12/10	0	0.00	2	363.00	364.00	-2	5,490	-0.04%
2019/12/09	2	360.50	3	362.50	361.50	-1	5,467	-0.02%
2019/12/06	11	362.09	12	363.33	363.00	-1	5,465	-0.02%
2019/12/05	21	359.12	24	358.02	360.00	-3	5,424	-0.06%
2019/12/04	11.1	348.89	10	348.20	351.00	1.1	5,334	0.02%
2019/12/03	15	340.10	3	340.67	341.00	12	5,302	0.23%
2019/12/02	2.1	332.00	1	335.50	341.50	1.1	5,301	0.02%
2019/11/29	0	0.00	4	334.75	331.00	-4	5,290	-0.08%
2019/11/28	3.1	341.63	13	342.23	338.00	-10	5,285	-0.19%
2019/11/27	0.1	342.00	0	0.00	341.00	0.1	5,343	0.00%
2019/11/26	11.1	342.36	1	344.00	341.00	10.1	5,353	0.19%
2019/11/25	0.1	337.50	0	0.00	337.50	0.1	5,363	0.00%
2019/11/22	4.1	337.62	4	339.25	335.50	0.1	5,393	0.00%
2019/11/21	9	334.50	8.1	335.30	337.50	0.9	5,429	0.02%
2019/11/20	0.1	334.50	0	0.00	333.50	0.1	5,377	0.00%
2019/11/19	4.1	342.11	0	0.00	340.50	4.1	5,349	0.08%
2019/11/18	0.1	348.50	1	349.00	347.00	-1	5,339	-0.02%
2019/11/15	14.1	345.85	10	347.25	343.00	4.1	5,428	0.07%
2019/11/14	1.1	344.62	0	0.00	345.50	1.1	5,550	0.02%
2019/11/13	6.1	350.34	5	350.00	349.00	1.1	5,600	0.02%
2019/11/12	7	344.57	7	346.50	350.00	0	5,628	0.00%
2019/11/11	7.1	347.51	12	349.46	342.00	-4.9	5,664	-0.09%
2019/11/08	12.1	366.37	3	365.33	363.00	9.1	5,592	0.16%
2019/11/07	10.1	378.35	1	379.50	379.50	9.1	5,462	0.17%
2019/11/06	19.1	385.34	25	386.04	384.00	-6	5,542	-0.11%
2019/11/05	4	379.75	12	378.93	385.50	-8	5,583	-0.14%
2019/11/04	8	370.44	8	373.88	366.50	0	5,416	0.00%
2019/11/01	9	366.61	6	369.17	370.00	3	5,408	0.06%
2019/10/31	15	365.30	12	367.75	365.00	3	5,431	0.06%
2019/10/30	9	376.50	1	375.50	374.00	8	5,368	0.15%
2019/10/29	19	380.42	29	379.16	382.00	-10	5,347	-0.19%
2019/10/28	9	372.78	8	374.94	375.00	1	5,297	0.02%
2019/10/25	1	367.00	8	367.19	366.00	-7	5,258	-0.13%
2019/10/24	8	365.00	9	365.50	364.00	-1	5,220	-0.02%
2019/10/23	15	365.60	7	364.86	362.00	8	5,266	0.15%
2019/10/22	26	377.77	36	377.36	372.00	-10	5,250	-0.19%
2019/10/21	15	374.87	16	374.16	377.00	-1	5,166	-0.02%
2019/10/18	3	369.67	2	368.75	367.00	1	4,990	0.02%
2019/10/16	22	367.05	2	364.00	358.50	20	4,923	0.41%
2019/10/15	13	367.23	15	369.57	364.00	-2	4,928	-0.04%
2019/10/14	3	351.00	9	350.48	357.50	-6	4,754	-0.13%
2019/10/09	1	323.50	0	0.00	325.00	1	4,605	0.02%
2019/10/08	1	324.50	1	321.00	321.00	0	4,591	0.00%
2019/10/04	3	327.33	2	326.50	326.50	1	4,663	0.02%
2019/10/03	0	0.00	4	325.13	326.50	-4	4,673	-0.09%
2019/10/02	1	320.50	0	0.00	319.50	1	4,638	0.02%
2019/10/01	1	316.50	2	315.50	316.50	-1	4,618	-0.02%
2019/09/26	0	0.00	2	317.50	310.00	-2	4,618	-0.04%
2019/09/25	0	0.00	1	314.00	316.50	-1	4,620	-0.02%
2019/09/24	5	314.20	4	315.25	311.50	1	4,682	0.02%
2019/09/23	3	317.00	3.1	312.65	317.00	-0.1	4,656	0.00%
2019/09/20	0.1	312.50	6	312.08	312.50	-5.9	4,714	-0.13%
2019/09/19	7	308.50	2	309.50	310.00	5	4,742	0.11%
2019/09/18	0	0.00	1	304.00	303.00	-1	4,839	-0.02%
2019/09/17	0	0.00	1	304.00	303.50	-1	4,843	-0.02%
2019/09/16	0	0.00	1	296.50	299.00	-1	4,865	-0.02%
2019/09/12	3	301.17	0	0.00	299.00	3	4,935	0.06%
2019/09/11	1	298.00	1	299.00	299.00	0	5,032	0.00%
2019/09/10	3	298.00	3	304.00	298.00	0	5,058	0.00%
2019/09/09	10	299.50	13	303.85	304.00	-3	5,097	-0.06%
2019/09/06	6	300.75	9	300.39	297.50	-3	5,095	-0.06%
2019/09/05	8	296.00	9	295.17	297.50	-1	5,094	-0.02%
2019/09/04	0	0.00	3	291.50	291.50	-3	5,146	-0.06%
2019/09/03	2.1	292.29	5	291.00	286.50	-2.9	5,184	-0.06%
2019/09/02	1	289.00	2	290.00	291.00	-1	5,240	-0.02%
2019/08/30	3	289.33	3	289.33	288.00	0	5,289	0.00%
2019/08/29	6	279.75	8	282.06	279.50	-2	5,315	-0.04%
2019/08/28	6	281.75	2	280.00	283.00	4	5,345	0.07%
2019/08/27	7	277.50	0	0.00	278.00	7	5,368	0.13%
2019/08/26	1	275.50	1	272.50	270.50	0	5,418	0.00%
2019/08/23	5	286.50	4.1	286.15	285.50	0.9	5,427	0.02%
2019/08/22	7	291.71	8	291.50	288.50	-1	5,504	-0.02%
2019/08/21	1	287.50	8	289.44	288.00	-7	5,545	-0.13%
2019/08/20	3	293.50	3	292.83	289.50	0	5,568	0.00%
2019/08/19	2	288.25	5	289.10	289.50	-3	5,540	-0.05%
2019/08/16	9.1	270.87	5	272.70	273.50	4.1	5,454	0.08%
2019/08/14	1	281.00	1	279.50	275.00	0	5,489	0.00%
2019/08/13	0	0.00	1	278.50	278.50	-1	5,530	-0.02%
2019/08/12	12	282.21	2	281.50	286.00	10	5,624	0.18%
2019/08/08	7	285.86	11	290.73	283.00	-4	5,671	-0.07%
2019/08/07	5	301.70	0	0.00	293.00	5	5,562	0.09%
2019/08/06	2	303.50	0	0.00	309.50	2	5,473	0.04%
2019/08/05	1	316.00	0	0.00	313.00	1	5,498	0.02%
2019/08/02	2	317.00	0	0.00	315.50	2	5,578	0.04%
2019/08/01	0	0.00	2	331.75	332.00	-2	5,593	-0.04%
2019/07/31	4	330.88	0	0.00	336.50	4	5,749	0.07%
2019/07/30	2	321.25	0	0.00	327.50	2	5,758	0.03%
2019/07/29	0	0.00	2	334.00	330.00	-2	5,747	-0.03%
2019/07/26	2	337.75	1	337.00	337.00	1	5,783	0.02%
2019/07/25	5	340.90	5	341.70	342.00	0	5,781	0.00%
2019/07/24	5	337.70	10.2	333.64	339.00	-5.2	5,781	-0.09%
2019/07/23	5	331.50	1	329.00	329.00	4	5,800	0.07%
2019/07/22	4	328.75	14	330.25	328.50	-10	5,816	-0.17%
2019/07/19	10	327.50	3	328.00	329.00	7	5,869	0.12%
2019/07/18	1	320.00	8	328.88	319.00	-7	5,891	-0.12%
2019/07/17	3	332.67	5	329.50	328.50	-2	5,887	-0.03%
2019/07/16	0	0.00	7	352.43	352.50	-7	5,870	-0.12%
2019/07/15	10	345.50	1	347.50	349.00	9	5,949	0.15%
2019/07/12	0	0.00	1	342.00	339.50	-1	6,169	-0.02%
2019/07/11	0	0.00	1	342.00	344.00	-1	6,224	-0.02%
2019/07/10	1	330.50	13	331.42	335.00	-12	6,222	-0.19%
2019/07/09	13	333.54	5	337.10	327.00	8	6,257	0.13%
2019/07/08	0	0.00	1	341.00	339.00	-1	6,348	-0.02%
2019/07/04	1	330.50	10	331.30	334.00	-9	6,482	-0.14%
2019/07/03	1	329.50	0	0.00	326.50	1	6,657	0.02%
2019/07/02	4	328.50	3	328.33	329.00	1	6,696	0.01%
2019/07/01	14	326.18	16	326.03	326.50	-2	6,742	-0.03%
2019/06/28	3	314.50	3	313.00	314.50	0	6,806	0.00%
2019/06/26	12	302.63	13	302.04	306.00	-1	7,025	-0.01%
2019/06/25	9	303.89	9	308.56	302.00	0	7,102	0.00%
2019/06/24	2	316.00	0	0.00	316.00	2	6,979	0.03%
2019/06/21	1	316.00	4	312.38	311.50	-3	6,975	-0.04%
2019/06/20	1	312.00	8	314.00	312.00	-7	6,985	-0.10%
2019/06/19	4	310.50	1	310.50	311.00	3	6,974	0.04%
2019/06/18	0	0.00	3	306.50	303.00	-3	6,947	-0.04%
2019/06/17	2	311.25	4	307.13	308.50	-2	7,039	-0.03%
2019/06/14	3	307.83	0	0.00	305.50	3	7,043	0.04%
2019/06/13	4	308.13	9	307.89	307.00	-5	7,066	-0.07%
2019/06/12	5	313.70	5	313.90	310.00	0	7,142	0.00%
2019/06/11	5	305.70	6	306.75	308.50	-1	7,154	-0.01%
2019/06/10	2	299.00	1	296.50	304.00	1	7,170	0.01%
2019/06/04	2	297.50	3	298.00	297.00	-1	7,220	-0.01%
2019/06/03	6	302.17	1	302.00	299.00	5	7,319	0.07%
2019/05/31	14	304.21	13	294.96	305.00	1	7,381	0.01%
2019/05/30	1	297.50	15	295.00	292.00	-14	7,394	-0.19%
2019/05/29	1	291.00	0	0.00	293.00	1	7,504	0.01%
2019/05/27	12	301.04	7	302.86	300.00	5	7,738	0.06%
2019/05/24	11	305.32	10	306.50	300.00	1	7,834	0.01%
2019/05/23	1	299.50	2	301.75	303.00	-1	7,892	-0.01%
2019/05/22	15	316.43	16	316.31	309.00	-1	7,976	-0.01%
2019/05/21	7	301.57	8	299.81	312.50	-1	8,000	-0.01%
2019/05/20	11	304.41	10	306.95	301.50	1	8,001	0.01%
2019/05/17	9	315.83	6	320.75	310.00	3	8,077	0.04%
2019/05/16	6	319.50	0	0.00	316.00	6	8,134	0.07%
2019/05/15	5	332.80	4	334.38	333.50	1	8,262	0.01%
2019/05/14	0	0.00	11	330.00	331.00	-11	8,506	-0.13%
2019/05/10	24	344.83	24	345.40	342.00	0	8,615	0.00%
2019/05/09	13	344.23	3	345.00	342.50	10	8,626	0.12%
2019/05/08	20	352.03	9	352.11	345.00	11	8,658	0.13%
2019/05/07	11	344.05	9	345.44	348.00	2	8,684	0.02%
2019/05/06	3	339.17	8	338.63	338.00	-5	8,922	-0.06%
2019/05/03	33	349.97	19	350.61	350.50	14	8,966	0.16%
2019/05/02	10	335.50	1	335.00	344.00	9	9,028	0.10%
2019/04/30	12	330.83	12	330.83	337.00	0	9,132	0.00%
2019/04/29	4	338.63	8	332.75	332.00	-4	9,224	-0.04%
2019/04/26	4	352.75	8	354.56	350.00	-4	9,414	-0.04%
2019/04/25	22	353.73	20	348.88	357.00	2	9,504	0.02%
2019/04/24	9	355.94	7	355.93	351.50	2	9,552	0.02%
2019/04/23	6	351.17	1	357.00	351.00	5	9,659	0.05%
2019/04/22	5.1	356.49	4	355.50	350.00	1.1	9,811	0.01%
2019/04/19	10	359.15	24	358.52	360.00	-14	9,935	-0.14%
2019/04/18	31	352.24	22	355.61	346.00	9	10,022	0.09%
2019/04/17	0	0.00	17.1	347.49	345.00	-17.1	9,944	-0.17%
2019/04/16	1	337.50	3	339.00	339.00	-2	9,991	-0.02%
2019/04/15	12	332.38	13	330.69	335.00	-1	10,134	-0.01%
2019/04/12	24	326.67	22	327.20	324.50	2	10,345	0.02%
2019/04/11	11.1	338.98	11	340.23	335.00	0.1	10,436	0.00%
2019/04/10	19	345.89	27.2	345.96	345.00	-8.1	10,425	-0.08%
2019/04/09	36	351.25	25.1	351.76	350.50	10.9	10,552	0.10%
2019/04/08	17	338.12	10	338.75	340.00	7	10,527	0.07%
2019/04/03	16	329.16	20	330.48	330.50	-4	10,551	-0.04%
2019/04/02	32	329.67	68	330.87	326.00	-36	10,601	-0.34%
2019/04/01	18	324.03	15	318.37	324.00	3	10,630	0.03%
2019/03/29	2	299.50	1	300.50	303.00	1	10,399	0.01%
2019/03/28	19	302.87	10	302.15	298.50	9	10,616	0.08%
2019/03/27	21	296.67	1	296.50	294.50	20	10,780	0.19%
2019/03/26	4	298.63	5	299.70	299.50	-1	10,894	-0.01%
2019/03/25	14	295.07	14	296.93	297.00	0	11,040	0.00%
2019/03/22	2	307.00	5	309.50	306.00	-3	11,121	-0.03%
2019/03/21	12	312.42	3	310.33	308.00	9	11,260	0.08%
2019/03/20	1	317.50	3	319.33	313.50	-2	11,329	-0.02%
2019/03/19	0	0.00	1	311.50	308.50	-1	11,396	-0.01%
2019/03/15	2	299.75	2	300.00	304.00	0	11,610	0.00%
2019/03/14	2	294.50	101	295.05	293.50	-99	11,695	-0.85%	大賣/
2019/03/13	0	0.00	2	301.50	300.50	-2	11,873	-0.02%
2019/03/12	3	309.33	1	317.50	303.50	2	11,988	0.02%
2019/03/11	2	311.25	1	314.00	309.50	1	12,113	0.01%
2019/03/08	1	311.00	2	308.75	311.00	-1	12,398	-0.01%
2019/03/07	4	307.88	6	308.75	306.50	-2	12,506	-0.02%
2019/03/06	4	325.00	0	0.00	325.00	4	12,647	0.03%
2019/03/05	2	323.75	1	320.50	320.00	1	12,957	0.01%
2019/03/04	102	325.53	1	326.50	325.50	101	13,150	0.77%	大買/鉅額交易
2019/02/27	2	334.50	0	0.00	335.00	2	13,118	0.02%
2019/02/26	3	346.67	5	338.20	332.00	-2	13,125	-0.02%
2019/02/25	3	330.83	2	334.00	331.00	1	13,139	0.01%
2019/02/21	2	342.25	2	343.00	340.00	0	13,199	0.00%
2019/02/19	0	0.00	1	347.00	348.00	-1	13,351	-0.01%
2019/02/18	10	356.05	11	358.59	354.00	-1	13,400	-0.01%
2019/02/14	11	347.00	10	346.30	353.00	1	13,391	0.01%
2019/02/13	8	333.50	23	341.00	345.00	-15	13,300	-0.11%
2019/02/12	6	301.83	7	301.21	315.50	-1	13,159	-0.01%
2019/01/30	11	285.09	12	291.96	290.00	-1	13,395	-0.01%
2019/01/29	0	0.00	1	279.00	282.50	-1	13,435	-0.01%
2019/01/28	5	292.70	4	294.50	288.00	1	13,513	0.01%
2019/01/25	3	281.17	4	284.38	290.00	-1	13,660	-0.01%
2019/01/24	4	267.63	4	268.63	264.00	0	13,485	0.00%
2019/01/23	4	264.13	3	265.50	266.00	1	13,405	0.01%
2019/01/22	13	267.00	15	268.77	269.00	-2	13,586	-0.01%
2019/01/21	4	266.50	3	268.33	266.50	1	13,651	0.01%
2019/01/18	6	263.92	5	262.70	263.00	1	13,694	0.01%
2019/01/17	1	277.50	2	273.00	272.00	-1	13,546	-0.01%
2019/01/16	3	271.17	2	272.00	273.50	1	13,588	0.01%
2019/01/15	8	266.56	0	0.00	271.50	8	13,579	0.06%
2019/01/14	3	275.50	3	272.67	265.50	0	13,566	0.00%
2019/01/11	5	289.00	1	284.50	287.50	4	13,568	0.03%
2019/01/10	9	285.44	12	288.08	292.00	-3	13,508	-0.02%
2019/01/09	8	281.19	10	284.15	277.00	-2	13,467	-0.01%
2019/01/08	1	271.00	2	273.75	271.50	-1	13,496	-0.01%
2019/01/07	3	272.50	2	274.50	273.00	1	13,563	0.01%
2019/01/04	1	243.00	9	241.11	256.00	-8	13,583	-0.06%
2019/01/03	11	262.50	9	263.89	252.50	2	13,569	0.01%
2019/01/02	3	280.50	2	276.25	273.00	1	13,637	0.01%
2018/12/28	12	286.33	5	285.00	280.50	7	13,785	0.05%
2018/12/27	2	279.50	5	284.30	290.00	-3	13,841	-0.02%
2018/12/26	4	276.50	3	275.33	264.00	1	13,798	0.01%
2018/12/25	2	274.50	0	0.00	275.50	2	13,869	0.01%
2018/12/24	4	289.00	5	290.60	290.00	-1	13,824	-0.01%
2018/12/22	3	293.67	2	293.50	295.00	1	13,767	0.01%
2018/12/21	10	288.95	8	291.13	298.00	2	13,950	0.01%
2018/12/20	6	301.33	5	292.90	294.00	1	13,820	0.01%
2018/12/19	5	318.60	4	320.88	313.50	1	13,677	0.01%
2018/12/18	12	322.46	13	323.96	317.50	-1	13,885	-0.01%
2018/12/17	2	320.50	3	318.50	324.00	-1	13,954	-0.01%
2018/12/14	4	313.88	1	315.50	315.00	3	13,977	0.02%
2018/12/13	5	326.70	7	328.50	328.00	-2	13,889	-0.01%
2018/12/12	19	327.95	19	329.50	330.00	0	13,877	0.00%
2018/12/11	10	321.15	9	321.17	315.50	1	13,873	0.01%
2018/12/10	8	308.75	8	310.81	316.50	0	13,931	0.00%
2018/12/07	14	326.68	11	327.36	323.50	3	13,904	0.02%
2018/12/06	11	328.45	9	334.11	319.50	2	13,948	0.01%
2018/12/05	4	349.00	6	349.83	346.00	-2	13,847	-0.01%
2018/12/04	11	363.09	15	363.83	361.50	-4	13,889	-0.03%
2018/12/03	9	386.06	14	381.21	375.00	-5	13,917	-0.04%
2018/11/30	3	359.00	5	363.40	366.00	-2	13,691	-0.01%
2018/11/29	10	358.45	12	359.00	356.00	-2	13,528	-0.01%
2018/11/28	15	344.60	10	346.40	344.50	5	13,391	0.04%
2018/11/27	12	314.04	11	316.32	334.00	1	13,129	0.01%
2018/11/26	10.1	304.50	10	305.20	304.00	0.1	12,935	0.00%
2018/11/23	3	303.67	0	0.00	295.00	3	12,923	0.02%
2018/11/22	4	310.00	4	306.63	299.50	0	12,835	0.00%
2018/11/21	8	308.31	10	306.55	312.00	-2	12,672	-0.02%
2018/11/20	1	297.50	4	294.00	295.50	-3	12,488	-0.02%
2018/11/19	3	293.17	3	291.33	296.00	0	12,557	0.00%
2018/11/16	19	304.67	5	304.50	292.00	14	12,504	0.11%
2018/11/15	5	299.90	5	298.20	302.00	0	12,368	0.00%
2018/11/14	4	297.38	4	296.50	294.00	0	12,369	0.00%
2018/11/13	11	285.08	12	285.75	294.50	-1	12,439	-0.01%
2018/11/12	2	292.00	2	288.75	297.00	0	12,329	0.00%
2018/11/09	4	293.63	6	293.17	294.00	-2	12,298	-0.02%
2018/11/08	5	301.90	4	300.25	292.50	1	12,225	0.01%
2018/11/07	20	285.75	15	286.67	296.50	5	12,146	0.04%
2018/11/06	7	290.79	12	284.92	278.00	-5	11,990	-0.04%
2018/11/05	6	287.08	4	287.25	299.00	2	11,952	0.02%
2018/11/02	7	286.14	5	286.40	287.00	2	11,943	0.02%
2018/11/01	3	268.83	0	0.00	270.00	3	11,716	0.03%
2018/10/31	1	245.50	0	0.00	245.50	1	11,649	0.01%
2018/10/30	12	219.21	11	218.95	223.50	1	11,666	0.01%
2018/10/29	4	210.13	5	207.10	220.50	-1	11,469	-0.01%
2018/10/26	3	207.50	4	211.00	200.50	-1	11,380	-0.01%
2018/10/25	2	220.00	0	0.00	214.50	2	11,212	0.02%
2018/10/24	3	242.67	2	240.75	238.00	1	11,080	0.01%
2018/10/23	3	252.50	2	252.50	245.50	1	10,927	0.01%
2018/10/22	1	236.00	2	246.00	257.00	-1	10,839	-0.01%
2018/10/19	4	250.50	2	248.50	246.50	2	10,748	0.02%
2018/10/18	4	269.75	4	272.25	265.00	0	10,581	0.00%
2018/10/17	5	267.50	5	265.70	269.50	0	10,438	0.00%
2018/10/16	11	271.00	12	271.83	258.50	-1	10,298	-0.01%
2018/10/15	3	261.00	4	259.25	262.50	-1	10,177	-0.01%
2018/10/12	6	255.67	5	254.30	260.00	1	10,046	0.01%
2018/10/11	3	248.33	5	247.50	246.50	-2	9,807	-0.02%
2018/10/09	7	269.57	8	260.56	267.00	-1	9,571	-0.01%
2018/10/08	3	254.17	2	257.50	253.00	1	9,293	0.01%
2018/10/05	7	287.43	7	288.71	275.00	0	9,026	0.00%
2018/10/04	2	312.75	2	310.00	304.50	0	8,783	0.00%
2018/10/03	9	319.94	8	320.25	312.50	1	8,652	0.01%
2018/10/02	2	339.45	2	335.25	333.50	0	8,538	0.00%
2018/10/01	2	338.25	3	334.17	339.00	-1	8,544	-0.01%
2018/09/28	29	339.29	28	337.70	336.50	1	8,532	0.01%
2018/09/27	18	325.50	18	330.64	320.00	0	8,366	0.00%
2018/09/26	12	343.58	13	342.96	344.00	-1	8,331	-0.01%
2018/09/25	22	352.36	22	348.48	348.50	0	8,202	0.00%
2018/09/21	7	319.29	5	318.60	331.50	2	7,889	0.03%
2018/09/20	33	301.24	35	296.64	301.50	-2	7,700	-0.03%
2018/09/19	2	295.73	1	291.50	291.50	1	7,583	0.01%
2018/09/18	15	293.73	13	296.96	291.50	2	7,552	0.03%
2018/09/17	13	307.23	15	307.07	306.00	-2	7,493	-0.03%
2018/09/14	10	303.35	11	306.23	314.00	-1	7,337	-0.01%
2018/09/13	12	288.58	11	290.86	285.50	1	7,191	0.01%
2018/09/12	6	295.58	6	301.92	294.00	0	7,042	0.00%
2018/09/11	10	312.30	10	314.50	314.50	0	6,854	0.00%
2018/09/10	3	309.00	4	316.38	301.00	-1	6,685	-0.01%
2018/09/07	10	348.65	9	351.00	334.00	1	6,490	0.02%
2018/09/06	5	363.50	0	0.00	364.50	5	6,290	0.08%
2018/09/05	0	0.00	5	350.00	352.00	-5	6,239	-0.08%
2018/09/04	19	353.39	15	347.57	354.00	4	6,213	0.06%
2018/09/03	5	356.50	5	381.00	355.00	0	6,117	0.00%
2018/08/31	11	394.64	5	393.50	392.00	6	6,010	0.10%
2018/08/30	2	412.00	4	410.00	405.50	-2	5,953	-0.03%
2018/08/29	0	395.50	10	382.00	394.00	-10	5,874	-0.17%
2018/08/28	7	387.50	6	387.75	384.00	1	5,878	0.02%
2018/08/27	9	380.83	8	381.25	389.00	1	5,845	0.02%
2018/08/24	11	371.23	9	375.50	368.00	2	5,848	0.03%
2018/08/23	0	0.00	1	380.00	387.50	-1	5,850	-0.02%
2018/08/22	2	380.75	1	380.00	382.00	1	5,934	0.02%
2018/08/21	0	0.00	2	382.25	393.00	-2	5,884	-0.03%
2018/08/20	1	373.50	0	0.00	366.00	1	5,792	0.02%
2018/08/16	0	0.00	1	405.50	409.50	-1	5,620	-0.02%
2018/08/15	2	403.00	1	406.50	399.50	1	5,601	0.02%
2018/08/14	1	417.50	0	0.00	419.00	1	5,582	0.02%
2018/08/10	0	0.00	1	434.00	449.00	-1	5,458	-0.02%
2018/08/06	10	484.00	10	475.25	485.50	0	5,681	0.00%
2018/08/03	12	467.29	12	464.67	475.00	0	5,806	0.00%
2018/07/27	0	0.00	1	541.00	541.00	-1	5,696	-0.02%
2018/07/26	4	536.00	4	539.50	536.00	0	5,742	0.00%
2018/07/25	0	0.00	1	521.00	530.00	-1	5,681	-0.02%
2018/07/24	1	503.00	0	0.00	513.00	1	5,654	0.02%
2018/07/23	7	486.50	7	488.79	498.00	0	5,649	0.00%
2018/07/20	11	517.64	8	520.13	511.00	3	5,609	0.05%
2018/07/19	5	529.20	8	515.88	534.00	-3	5,531	-0.05%
2018/07/18	2	501.00	2	507.00	504.00	0	5,504	0.00%
2018/07/17	0	0.00	1	513.00	500.00	-1	5,495	-0.02%
2018/07/16	2	523.50	0	0.00	520.00	2	5,490	0.04%
2018/07/12	1	510.00	1	510.00	510.00	0	5,587	0.00%
2018/07/10	3	525.67	3	525.00	521.00	0	5,676	0.00%
2018/07/09	1	521.00	2	508.50	513.00	-1	5,778	-0.02%
2018/07/06	7	478.79	6	474.33	493.50	1	5,705	0.02%
2018/07/05	3	449.50	3	459.50	449.00	0	5,618	0.00%
2018/07/04	0	0.00	3	452.67	455.00	-3	5,605	-0.05%
2018/07/02	0	0.00	1	490.50	482.00	-1	5,554	-0.02%
2018/06/29	3	504.67	2	512.00	507.00	1	5,526	0.02%
2018/06/28	1	530.00	0	0.00	505.00	1	5,486	0.02%
2018/06/27	2	522.00	3	517.33	528.00	-1	5,472	-0.02%
2018/06/26	3	508.00	2	507.50	501.00	1	5,420	0.02%
2018/06/22	2	493.50	1	494.50	492.00	1	5,387	0.02%
2018/06/21	0	0.00	1	518.00	514.00	-1	5,355	-0.02%
2018/06/20	1	491.50	0	0.00	491.50	1	5,376	0.02%
2018/06/19	3	515.67	3	515.00	505.00	0	5,417	0.00%
2018/06/14	2	526.50	1	527.00	529.00	1	5,431	0.02%
2018/06/13	3	517.00	2	550.00	516.00	1	5,460	0.02%
2018/06/06	0	0.00	1	570.00	567.00	-1	5,440	-0.02%
2018/06/04	2	566.50	0	0.00	564.00	2	5,369	0.04%
2018/05/31	3	614.33	4	630.75	593.00	-1	5,309	-0.02%
2018/05/30	8	606.38	7	606.86	621.00	1	5,183	0.02%
2018/05/29	5	587.20	6	586.17	584.00	-1	5,073	-0.02%
2018/05/25	8	560.13	10	553.30	568.00	-2	4,972	-0.04%
2018/05/24	3	535.00	3	539.33	544.00	0	4,904	0.00%
2018/05/23	6	547.67	4	548.50	538.00	2	4,852	0.04%
2018/05/22	3	554.67	4	557.50	542.00	-1	4,766	-0.02%
2018/05/21	8	561.75	10	565.60	561.00	-2	4,740	-0.04%
2018/05/18	4	558.50	1	551.00	561.00	3	4,711	0.06%
2018/05/17	5	573.80	5	591.20	560.00	0	4,688	0.00%
2018/05/16	17	612.41	15	615.80	580.00	2	4,606	0.04%
2018/05/15	4	598.00	4	586.25	580.00	0	4,474	0.00%
2018/05/14	17	570.59	27	562.26	583.00	-10	4,405	-0.23%
2018/05/11	12	528.92	2	543.00	530.00	10	4,252	0.24%
2018/05/10	2	500.00	3	499.17	500.00	-1	4,107	-0.02%
2018/05/09	3	509.50	3	513.67	500.00	0	4,106	0.00%
2018/05/08	8	501.81	7	502.71	497.00	1	4,061	0.02%
2018/05/03	1	504.00	1	510.00	491.00	0	4,058	0.00%
2018/04/26	0	0.00	1	487.00	477.50	-1	4,229	-0.02%
2018/04/25	1	475.50	0	0.00	475.50	1	4,248	0.02%
2018/04/24	1	468.00	1	469.50	475.00	0	4,281	0.00%
2018/04/23	1	513.00	10	512.00	508.00	-9	4,248	-0.21%
2018/04/19	13	540.38	3	546.00	523.00	10	4,248	0.24%
2018/04/18	2	518.00	2	519.00	520.00	0	4,163	0.00%
2018/04/17	7	510.71	8	514.25	505.00	-1	4,186	-0.02%
2018/04/16	9	516.00	17	502.44	519.00	-8	4,225	-0.19%
2018/04/13	23	493.72	15	497.30	493.00	8	4,196	0.19%
2018/04/12	11	475.00	2	470.75	475.00	9	4,055	0.22%
2018/04/11	1	465.00	1	467.00	465.00	0	4,120	0.00%
2018/04/10	2	470.50	2	472.00	458.50	0	4,164	0.00%
2018/04/09	1	471.50	1	468.00	472.00	0	4,251	0.00%
2018/04/03	1	464.00	1	454.00	464.00	0	4,209	0.00%
2018/04/02	1	449.50	0	0.00	449.50	1	4,213	0.02%
2018/03/31	2	455.00	2	473.00	455.00	0	4,237	0.00%
2018/03/30	1	471.50	0	0.00	470.00	1	4,282	0.02%
2018/03/29	2	468.25	2	469.50	463.50	0	4,333	0.00%
2018/03/28	1	465.50	1	469.00	464.00	0	4,310	0.00%
2018/03/27	1	472.00	1	470.50	472.00	0	4,289	0.00%
2018/03/23	1	453.00	1	443.50	443.50	0	4,316	0.00%
2018/03/22	3	475.50	4	477.13	469.00	-1	4,303	-0.02%
2018/03/21	0	0.00	1	461.00	459.50	-1	4,226	-0.02%
2018/03/20	1	451.00	1	456.50	458.00	0	4,227	0.00%
2018/03/19	1	473.00	0	0.00	449.50	1	4,232	0.02%
2018/03/16	7	461.29	7	460.29	460.00	0	4,192	0.00%
2018/03/14	1	440.50	1	443.50	441.50	0	4,184	0.00%
2018/03/13	1	442.50	1	447.50	443.00	0	4,320	0.00%
2018/03/12	1	435.00	2	442.50	440.00	-1	4,373	-0.02%
2018/03/09	2	430.50	2	431.00	426.50	0	4,372	0.00%
2018/03/08	2	427.50	0	0.00	425.50	2	4,415	0.05%
2018/03/07	1	425.00	2	425.00	422.50	-1	4,473	-0.02%
2018/03/06	2	410.75	2	412.25	417.00	0	4,507	0.00%
2018/03/02	0	0.00	1	415.00	409.00	-1	4,618	-0.02%
2018/02/21	0	0.00	1	419.00	421.00	-1	5,035	-0.02%
2018/02/12	0	0.00	1	405.50	405.50	-1	5,021	-0.02%
2018/02/09	2	401.75	0	0.00	402.00	2	5,047	0.04%
2018/02/07	2	418.25	2	421.75	433.00	0	5,016	0.00%
2018/02/06	0	0.00	3	398.50	394.00	-3	5,086	-0.06%
2018/02/02	1	445.00	1	448.00	445.00	0	5,378	0.00%
2018/02/01	0	0.00	1	454.00	451.00	-1	5,463	-0.02%
2018/01/29	3	445.17	1	442.00	438.50	2	5,573	0.04%
2018/01/26	0	0.00	1	440.00	438.00	-1	5,604	-0.02%
2018/01/25	0	0.00	1	448.00	452.50	-1	5,576	-0.02%
2018/01/24	0	0.00	1	473.00	468.50	-1	5,552	-0.02%
2018/01/23	5	476.40	1	486.00	467.50	4	5,557	0.07%
2018/01/22	6	466.08	6	467.92	479.00	0	5,541	0.00%
2018/01/19	3	440.50	4	442.75	442.00	-1	5,490	-0.02%
2018/01/18	0	0.00	5	435.50	439.00	-5	5,512	-0.09%
2018/01/17	1	430.00	1	429.00	427.50	0	5,514	0.00%
2018/01/16	1	443.50	0	0.00	433.00	1	5,546	0.02%
2018/01/15	2	430.50	2	432.00	432.00	0	5,556	0.00%
2018/01/12	0	0.00	1	433.50	433.00	-1	5,644	-0.02%
2018/01/10	0	0.00	7	432.36	417.00	-7	5,738	-0.12%
2018/01/09	8	444.94	0	0.00	445.50	8	5,716	0.14%
2018/01/08	0	0.00	1	435.00	435.00	-1	5,727	-0.02%
2018/01/05	7	445.43	14	436.18	433.50	-7	5,733	-0.12%
2018/01/04	15	431.17	13	430.69	430.00	2	5,747	0.03%
2018/01/03	20	425.05	8	426.00	429.00	12	5,736	0.21%
2018/01/02	0	0.00	1	401.50	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－20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

凱基-高雄券商分點個股進出
凱基-高雄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

凱基-高雄 券商分點個股進出 凱基-高雄 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

凱基-高雄券商分點個股進出
凱基-高雄券商分點全部個股操作績效/獲利分析