環球晶 (6488)-凱基-中山券商分點個股進出

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
529
漲跌
▲9
漲幅
+1.73%
成交量
5,102張
產業
上櫃半導體類股
1298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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/06	0	0.00	5	530.40	529.00	-5	2,289	-0.22%
2024/05/03	1	520.00	0	0.00	520.00	1	2,218	0.05%
2024/05/02	1.4	514.34	0	0.00	514.00	1.4	2,206	0.06%
2024/04/25	2	509.00	0	0.00	507.00	2	2,201	0.09%
2024/04/23	0	0.00	1	509.00	504.00	-1	2,218	-0.05%
2024/04/22	8	511.76	0	0.00	503.00	8	2,215	0.36%
2024/04/19	9.1	529.41	0	0.00	520.00	9.1	2,190	0.41%
2024/04/16	3	536.34	38	538.00	535.00	-35	2,109	-1.66%
2024/04/15	0.2	546.95	0	0.00	545.00	0.2	2,076	0.01%
2024/04/12	1	548.00	0	0.00	545.00	1	2,053	0.05%
2024/04/11	1.1	546.26	0	0.00	545.00	1.1	2,023	0.06%
2024/04/10	1	555.00	0	0.00	553.00	1	2,012	0.05%
2024/04/02	1	559.00	0	0.00	558.00	1	2,034	0.05%
2024/04/01	2.2	564.53	0	0.00	563.00	2.2	2,051	0.10%
2024/03/29	0	0.00	3	562.33	580.00	-3	2,023	-0.15%
2024/03/28	0.3	556.70	0	0.00	555.00	0.3	1,949	0.01%
2024/03/27	10.2	547.02	0	0.00	548.00	10.2	1,912	0.53%
2024/03/26	39.1	569.12	0	570.00	565.00	39.1	1,809	2.16%
2024/03/25	2	583.50	0	0.00	582.00	2	1,778	0.11%
2024/03/22	1.1	592.18	0	0.00	592.00	1.1	1,772	0.06%
2024/03/21	0	0.00	1	606.00	607.00	-1	1,757	-0.06%
2024/03/19	0.3	594.00	0.2	584.00	593.00	0.1	1,744	0.00%
2024/03/18	0.2	578.00	0	0.00	576.00	0.2	1,727	0.01%
2024/03/15	0.3	578.67	2	575.00	576.00	-1.7	1,790	-0.09%
2024/03/14	1.1	588.18	0	0.00	592.00	1.1	1,753	0.06%
2024/03/13	1.6	608.44	1.1	614.09	609.00	0.5	1,739	0.03%
2024/03/12	0	0.00	1	612.00	612.00	-1	1,717	-0.06%
2024/03/11	1	603.00	31	608.58	608.00	-30	1,713	-1.75%
2024/03/08	37.1	624.10	5.3	609.73	606.00	31.9	1,720	1.85%
2024/03/07	0.1	585.00	0.4	596.50	596.00	-0.3	1,631	-0.02%
2024/03/06	2	574.00	0.3	574.13	576.00	1.7	1,599	0.11%
2024/03/04	0	0.00	0.1	573.00	572.00	-0.1	1,665	-0.01%
2024/03/01	0.2	555.95	0.5	560.00	560.00	-0.3	1,729	-0.02%
2024/02/29	0.1	559.00	0	0.00	558.00	0.1	1,719	0.01%
2024/02/27	0.1	565.50	0	0.00	555.00	0.1	1,691	0.01%
2024/02/23	2	571.01	2	576.50	568.00	0	1,688	0.00%
2024/02/22	0	0.00	1	570.00	575.00	-1	1,685	-0.06%
2024/02/21	0	566.00	1	561.00	562.00	-1	1,683	-0.06%
2024/02/19	0	560.00	2	560.50	560.00	-2	1,688	-0.12%
2024/02/16	0	0.00	0.2	554.67	562.00	-0.2	1,715	-0.01%
2024/02/15	3.1	555.67	1	578.00	555.00	2.1	1,696	0.12%
2024/02/05	0.2	581.00	0	0.00	579.00	0.2	1,651	0.01%
2024/02/02	0	0.00	3	579.67	579.00	-3	1,653	-0.18%
2024/02/01	1	577.98	0	0.00	577.00	1	1,665	0.06%
2024/01/31	1	584.00	0	0.00	579.00	1	1,705	0.06%
2024/01/30	0	0.00	0.1	588.00	586.00	-0.1	1,721	-0.01%
2024/01/25	0	588.00	0	0.00	594.00	0	1,813	0.00%
2024/01/23	0	0.00	0.1	590.00	597.00	-0.1	1,844	-0.01%
2024/01/22	1	595.00	1	590.00	589.00	0	1,831	0.00%
2024/01/17	1.1	577.91	1.1	577.55	577.00	0	1,797	0.00%
2024/01/12	0.1	593.55	0.1	599.00	598.00	0	1,745	0.00%
2024/01/11	0	598.00	0.1	599.00	601.00	-0.1	1,737	-0.01%
2024/01/08	0	0.00	1	585.00	586.00	-1	1,727	-0.06%
2024/01/05	0	587.00	6	590.00	584.00	-6	1,726	-0.35%
2024/01/04	1	580.98	2	580.00	579.00	-1	1,719	-0.06%
2024/01/03	5.1	570.76	0	0.00	573.00	5.1	1,725	0.30%
2024/01/02	1.1	580.00	0	580.00	580.00	1	1,688	0.06%
2023/12/28	2.1	586.61	1	590.00	588.00	1.1	1,668	0.06%
2023/12/27	1.2	597.30	0.1	600.00	598.00	1.1	1,629	0.06%
2023/12/26	0	0.00	0.1	612.00	615.00	-0.1	1,595	-0.01%
2023/12/20	0	618.00	0	0.00	613.00	0	1,570	0.00%
2023/12/19	0	0.00	1.3	613.46	615.00	-1.3	1,553	-0.08%
2023/12/18	1.1	625.09	5.2	615.62	626.00	-4.1	1,534	-0.27%
2023/12/15	6	629.83	4	620.02	628.00	2	1,520	0.13%
2023/12/14	3.1	612.03	8	612.00	613.00	-4.9	1,461	-0.34%
2023/12/13	5	619.60	6.1	611.80	610.00	-1.1	1,447	-0.08%
2023/12/12	9	615.78	37.2	614.12	622.00	-28.2	1,439	-1.96%
2023/12/11	1	585.00	1	587.98	589.00	0	1,389	0.00%
2023/12/08	2	584.50	1	584.00	579.00	1	1,389	0.07%
2023/12/07	34	581.18	0	578.00	575.00	34	1,380	2.46%
2023/12/05	0	0.00	0	593.00	594.00	0	1,361	0.00%
2023/12/04	0.1	587.00	0	0.00	589.00	0.1	1,333	0.01%
2023/12/01	3.1	576.45	45.1	578.96	582.00	-42	1,308	-3.21%
2023/11/30	14	593.20	16.5	586.49	584.00	-2.4	1,291	-0.19%
2023/11/29	16	589.94	0.1	585.00	584.00	15.9	1,259	1.26%
2023/11/28	3	555.67	46.5	578.06	580.00	-43.5	1,217	-3.57%
2023/11/27	31	539.26	6	535.67	537.00	25	1,148	2.18%
2023/11/24	0	0.00	0	536.00	535.00	0	1,140	0.00%
2023/11/22	31	525.94	1	526.00	525.00	30	1,130	2.65%
2023/11/21	0	0.00	1	531.96	532.00	-1	1,120	-0.09%
2023/11/17	0	0.00	0.4	532.00	532.00	-0.4	1,131	-0.04%
2023/11/16	5	532.00	46	531.70	536.00	-41	1,127	-3.64%
2023/11/15	0	0.00	11	532.45	532.00	-11	1,113	-0.99%
2023/11/14	0	0.00	6	525.00	522.00	-6	1,082	-0.55%
2023/11/13	40	523.73	0	0.00	522.00	40	1,087	3.68%
2023/11/10	0	0.00	36	512.81	515.00	-36	1,084	-3.32%
2023/11/09	36	511.52	0	0.00	514.00	36	1,090	3.30%
2023/11/08	0	514.00	30	514.90	512.00	-30	1,091	-2.75%
2023/11/07	1	518.00	2	518.00	521.00	-1	1,048	-0.10%
2023/11/06	11	520.27	30.1	517.57	520.00	-19.1	1,042	-1.83%
2023/11/03	19	510.00	0.2	507.50	510.00	18.8	1,007	1.87%
2023/11/02	0	498.00	12.3	501.41	506.00	-12.3	1,005	-1.22%
2023/11/01	12	496.00	3	489.67	499.50	9	989	0.91%
2023/10/31	1	482.00	0	0.00	474.50	1	959	0.10%
2023/10/30	0	0.00	5	479.40	481.50	-5	998	-0.50%
2023/10/27	29	471.67	0	0.00	470.00	29	1,007	2.88%
2023/10/26	0.1	466.97	0	0.00	462.50	0.1	1,009	0.01%
2023/10/25	0.1	476.00	0	0.00	476.50	0.1	1,011	0.01%
2023/10/23	0.1	475.00	0	0.00	472.00	0.1	1,044	0.01%
2023/10/20	0	0.00	1	476.50	480.00	-1	1,069	-0.09%
2023/10/19	0.1	477.00	0.1	476.55	478.00	-0.1	1,079	-0.01%
2023/10/18	0	477.00	0	0.00	477.00	0	1,097	0.00%
2023/10/17	0.1	484.00	2.1	484.39	478.00	-2	1,099	-0.18%
2023/10/16	0.1	474.00	0	0.00	478.00	0.1	1,122	0.00%
2023/10/12	0.1	481.50	0	0.00	481.00	0.1	1,194	0.00%
2023/10/11	0	470.50	2	473.00	471.50	-2	1,224	-0.16%
2023/10/04	2	454.50	0	0.00	453.50	2	1,285	0.16%
2023/10/02	0	0.00	1	463.00	463.00	-1	1,292	-0.08%
2023/09/28	0	457.50	0	0.00	453.50	0	1,294	0.00%
2023/09/21	0	0.00	2	471.25	468.50	-2	1,285	-0.16%
2023/09/20	2	473.00	1	477.50	472.50	1	1,285	0.08%
2023/09/19	1	482.00	0	0.00	480.50	1	1,285	0.08%
2023/09/18	2	483.50	0	0.00	483.00	2	1,295	0.15%
2023/09/15	0	0.00	2	485.00	483.00	-2	1,319	-0.15%
2023/09/13	0	462.00	0	0.00	461.00	0	1,287	0.00%
2023/09/08	0	460.00	0	0.00	459.00	0	1,289	0.00%
2023/09/07	0	470.00	2	470.00	468.00	-2	1,303	-0.15%
2023/09/05	1	475.52	0	0.00	475.50	1	1,307	0.08%
2023/09/04	1	474.00	0	0.00	474.00	1	1,318	0.08%
2023/09/01	1	465.00	0	467.00	467.00	1	1,326	0.08%
2023/08/29	2	459.75	0	0.00	461.50	2	1,329	0.15%
2023/08/25	0	457.50	0	0.00	454.50	0	1,325	0.00%
2023/08/23	0	454.50	0	0.00	460.00	0	1,364	0.00%
2023/08/21	1.1	450.03	0	0.00	447.00	1.1	1,398	0.08%
2023/08/18	1	457.48	3	458.17	456.00	-2	1,396	-0.14%
2023/08/17	3	454.50	1	453.01	457.50	2	1,405	0.14%
2023/08/16	1	448.00	2	450.50	451.00	-1	1,404	-0.07%
2023/08/15	2	459.99	0	0.00	458.00	2	1,403	0.14%
2023/08/14	2.2	463.23	5	466.50	463.50	-2.8	1,414	-0.20%
2023/08/11	3	472.83	2	472.50	472.50	1	1,414	0.07%
2023/08/10	5	472.82	0	0.00	472.00	5	1,428	0.35%
2023/08/09	2	481.01	0	0.00	479.00	2	1,421	0.14%
2023/08/08	6.1	484.36	1.4	481.83	481.00	4.7	1,423	0.33%
2023/08/07	1.1	495.60	0	0.00	495.00	1.1	1,406	0.08%
2023/08/04	5	501.01	0	0.00	501.00	5	1,408	0.36%
2023/08/02	1	499.23	0	0.00	499.00	1	1,403	0.07%
2023/07/31	1	514.06	1.1	513.55	514.00	-0.1	1,359	-0.01%
2023/07/28	0.1	518.00	0	0.00	519.00	0.1	1,357	0.00%
2023/07/27	0.1	511.77	0	514.00	512.00	0.1	1,391	0.01%
2023/07/26	2	511.50	0	0.00	506.00	2	1,391	0.14%
2023/07/25	0	0.00	1	526.00	523.00	-1	1,383	-0.07%
2023/07/24	1	510.00	0	0.00	508.00	1	1,366	0.07%
2023/07/20	0	0.00	0.1	522.00	520.00	-0.1	1,369	-0.01%
2023/07/18	0.1	525.00	0.2	531.00	542.00	-0.1	1,334	0.00%
2023/07/17	0	0.00	2	530.50	530.00	-2	1,298	-0.15%
2023/07/14	1	532.00	5.1	527.64	532.00	-4.1	1,315	-0.31%
2023/07/13	0	0.00	1	517.00	514.00	-1	1,286	-0.08%
2023/07/12	1	515.00	1.2	500.61	515.00	-0.2	1,264	-0.01%
2023/07/11	1	495.00	0	0.00	495.50	1	1,228	0.08%
2023/07/10	1	490.00	1	494.50	490.00	0	1,249	0.00%
2023/07/07	3	492.00	0	0.00	491.00	3	1,255	0.24%
2023/07/06	0	497.00	0	0.00	493.50	0	1,253	0.00%
2023/07/05	1	499.00	0	0.00	500.00	1	1,266	0.08%
2023/07/04	1	499.00	0	0.00	503.00	1	1,266	0.08%
2023/07/03	1	497.02	1	499.00	498.00	0	1,267	0.00%
2023/06/30	4	499.51	0.1	500.00	497.00	3.9	1,292	0.30%
2023/06/29	0	0.00	3	494.51	498.00	-3	1,293	-0.23%
2023/06/28	0	496.00	0	0.00	491.00	0	1,313	0.00%
2023/06/26	1	490.57	0	0.00	491.50	1	1,335	0.08%
2023/06/21	12	494.84	1	493.50	493.50	11	1,335	0.83%
2023/06/20	0	0.00	3	508.00	507.00	-3	1,331	-0.23%
2023/06/19	0	512.00	1	509.00	511.00	-1	1,367	-0.07%
2023/06/16	0	512.50	0	0.00	513.00	0	1,372	0.00%
2023/06/13	0	0.00	3	518.00	518.00	-3	1,462	-0.21%
2023/06/09	0.3	508.00	3	511.00	511.00	-2.7	1,481	-0.18%
2023/06/08	0	508.00	0	0.00	507.00	0	1,496	0.00%
2023/06/07	0	510.00	0	513.00	514.00	0	1,504	0.00%
2023/06/06	0	510.00	0	0.00	511.00	0	1,506	0.00%
2023/06/05	0.1	512.00	1	515.00	513.00	-1	1,515	-0.06%
2023/06/02	0.1	504.00	0	0.00	505.00	0.1	1,531	0.00%
2023/06/01	0	504.00	0	0.00	504.00	0	1,540	0.00%
2023/05/31	1.1	505.29	0	0.00	504.00	1.1	1,563	0.07%
2023/05/30	1.1	507.00	2	509.00	509.00	-0.9	1,566	-0.06%
2023/05/29	2	510.00	1	514.00	507.00	1	1,584	0.06%
2023/05/26	4.1	499.02	2	501.00	499.00	2.1	1,568	0.13%
2023/05/25	1	489.00	0.1	490.58	491.50	0.9	1,559	0.06%
2023/05/24	2	489.25	3	488.50	492.00	-1	1,566	-0.06%
2023/05/23	0	489.50	0	0.00	491.00	0	1,569	0.00%
2023/05/16	0.1	477.00	0	0.00	475.50	0.1	1,568	0.00%
2023/05/15	0	466.00	0	0.00	465.00	0	1,582	0.00%
2023/05/12	0.1	465.50	0	0.00	464.00	0.1	1,595	0.00%
2023/05/11	4.2	468.96	0	0.00	466.50	4.2	1,594	0.26%
2023/05/10	2.4	472.46	0	0.00	471.00	2.4	1,612	0.15%
2023/05/08	0.1	481.29	0	0.00	479.50	0.1	1,648	0.01%
2023/05/05	0.3	477.35	1	479.00	479.00	-0.7	1,667	-0.04%
2023/05/03	3.3	473.79	0	0.00	472.50	3.3	1,713	0.19%
2023/04/28	0	483.50	0	0.00	481.00	0	1,778	0.00%
2023/04/27	1	474.00	1	482.00	482.00	0	1,788	0.00%
2023/04/26	0.3	472.00	0	0.00	476.50	0.3	1,821	0.02%
2023/04/24	0	0.00	4	475.50	477.00	-4	1,855	-0.22%
2023/04/21	0.2	482.50	0	0.00	477.00	0.2	1,880	0.01%
2023/04/20	1.1	482.09	0	0.00	482.00	1.1	1,892	0.06%
2023/04/19	3.1	494.33	0	0.00	481.00	3.1	1,930	0.16%
2023/04/18	3.1	499.79	0	0.00	497.50	3.1	1,898	0.16%
2023/04/17	1	508.00	0	0.00	507.00	1	1,900	0.05%
2023/04/13	1	510.00	0	0.00	517.00	1	1,919	0.05%
2023/04/12	0	0.00	0.1	519.00	518.00	-0.1	1,901	0.00%
2023/04/07	0.2	513.00	0	0.00	513.00	0.2	1,899	0.01%
2023/03/30	0.2	512.00	0	0.00	515.00	0.2	1,905	0.01%
2023/03/29	3	513.65	0	0.00	511.00	3	1,915	0.16%
2023/03/28	4	522.25	0	0.00	517.00	4	1,917	0.21%
2023/03/24	0	0.00	2	525.00	525.00	-2	1,921	-0.10%
2023/03/22	0.1	517.00	1	523.00	523.00	-0.9	1,904	-0.05%
2023/03/21	0	0.00	1	511.00	509.00	-1	1,883	-0.05%
2023/03/17	2	506.47	1	505.04	502.00	1	1,896	0.05%
2023/03/16	0.1	502.88	1	503.00	505.00	-0.9	1,864	-0.05%
2023/03/14	0	492.67	1	491.00	488.50	-1	1,835	-0.05%
2023/03/13	0	496.67	0	0.00	497.00	0	1,835	0.00%
2023/03/09	1.1	517.62	0	0.00	514.00	1.1	1,864	0.06%
2023/03/07	0	518.00	0	0.00	515.00	0	1,900	0.00%
2023/03/03	1	508.00	7	509.57	504.00	-6	1,917	-0.31%
2023/03/02	8	508.25	0	0.00	508.00	8	1,953	0.41%
2023/03/01	3	511.01	3	506.67	512.00	0	1,982	0.00%
2023/02/24	1.1	515.37	0	0.00	512.00	1.1	1,982	0.06%
2023/02/22	1	510.00	2	509.00	511.00	-1	2,040	-0.05%
2023/02/21	2	523.00	0	0.00	523.00	2	2,073	0.10%
2023/02/20	0.1	524.00	0	0.00	521.00	0.1	2,164	0.00%
2023/02/17	0.1	517.00	1	518.00	517.00	-0.9	2,283	-0.04%
2023/02/16	0.1	519.00	1	521.00	519.00	-0.9	2,347	-0.04%
2023/02/15	3.3	514.91	1	518.00	513.00	2.3	2,482	0.09%
2023/02/14	1	523.00	1	519.00	524.00	0	2,580	0.00%
2023/02/13	0	0.00	1	520.00	523.00	-1	2,613	-0.04%
2023/02/09	0	0.00	0.4	542.00	543.00	-0.4	2,682	-0.01%
2023/02/08	1	541.00	1	540.00	540.00	0	2,716	0.00%
2023/02/07	7	530.00	6	527.33	526.00	1	2,755	0.04%
2023/02/06	2.3	524.00	3	526.00	524.00	-0.7	2,853	-0.02%
2023/02/03	5	542.00	12.3	540.05	542.00	-7.3	2,857	-0.26%
2023/02/02	6	544.50	0.1	536.00	547.00	5.9	2,880	0.21%
2023/02/01	0	0.00	69.1	523.39	527.00	-69.1	2,873	-2.41%
2023/01/31	0	0.00	18	522.78	523.00	-18	2,892	-0.62%
2023/01/30	50	524.82	5	522.40	530.00	45	2,883	1.56%
2023/01/17	14	489.14	0	0.00	493.00	14	2,823	0.50%
2023/01/16	16	491.25	0	0.00	493.50	16	2,834	0.56%
2023/01/13	10	486.50	10	483.50	486.00	0	2,810	0.00%
2023/01/12	9	477.67	1	476.50	481.00	8	2,796	0.29%
2023/01/11	0	0.00	20	477.00	477.00	-20	2,791	-0.72%
2023/01/10	2	469.50	1	470.00	470.00	1	2,790	0.04%
2023/01/09	18	463.83	1	463.00	468.00	17	2,799	0.61%
2023/01/06	1	441.00	0	0.00	445.00	1	2,772	0.04%
2022/12/29	1	427.88	1	422.00	430.50	0	2,868	0.00%
2022/12/28	0.1	430.00	0	0.00	428.00	0.1	2,899	0.00%
2022/12/26	0	0.00	1.2	435.08	438.00	-1.2	2,937	-0.04%
2022/12/23	2	435.01	2	436.00	435.50	0	2,979	0.00%
2022/12/21	0	447.50	0	0.00	441.50	0	3,010	0.00%
2022/12/15	2	470.50	2	471.00	471.50	0	3,080	0.00%
2022/12/14	0	0.00	2	464.25	470.50	-2	3,097	-0.06%
2022/12/13	2	462.50	0	0.00	454.50	2	3,089	0.06%
2022/12/12	0	0.00	1	455.50	460.50	-1	3,086	-0.03%
2022/12/09	1	466.50	1	468.50	463.00	0	3,108	0.00%
2022/12/08	1	464.00	2	461.00	464.00	-1	3,111	-0.03%
2022/12/07	2.2	472.05	1	465.50	462.00	1.2	3,132	0.04%
2022/12/06	4	480.25	0	0.00	476.50	4	3,112	0.13%
2022/12/01	5	483.90	5	487.00	486.00	0	3,123	0.00%
2022/11/29	2	464.51	3	465.33	465.00	-1	3,087	-0.03%
2022/11/28	2.1	470.58	0	0.00	472.00	2.1	3,071	0.07%
2022/11/25	0	0.00	6	485.00	480.00	-6	3,082	-0.19%
2022/11/24	7	483.64	3	477.17	484.50	4	3,066	0.13%
2022/11/23	16	473.06	0.1	474.00	466.00	16	3,034	0.53%
2022/11/22	2	469.75	15	474.23	476.50	-13	3,032	-0.43%
2022/11/21	2	476.00	2	476.00	475.00	0	3,019	0.00%
2022/11/18	0	0.00	2	479.75	476.00	-2	3,014	-0.07%
2022/11/17	1	484.50	2	487.75	486.00	-1	2,952	-0.03%
2022/11/16	3	495.83	13.1	495.53	495.00	-10.1	2,918	-0.35%
2022/11/15	33.1	480.19	25.1	481.51	499.00	8	2,841	0.28%
2022/11/14	12	464.42	48	457.70	463.50	-36	2,743	-1.31%
2022/11/11	12	454.42	7.1	455.75	460.00	4.9	2,687	0.18%
2022/11/10	3	417.83	24	418.04	424.00	-21	2,573	-0.82%
2022/11/09	29	399.69	14	398.79	402.00	15	2,506	0.60%
2022/11/08	47	395.44	26	392.92	391.00	21	2,482	0.85%
2022/11/07	13	383.15	6	382.58	382.50	7	2,425	0.29%
2022/11/04	7	375.29	9	373.95	379.50	-2	2,415	-0.08%
2022/11/03	9	368.94	2	364.75	372.00	7	2,390	0.29%
2022/11/02	23	367.69	22	364.70	362.50	1	2,358	0.04%
2022/10/31	2	361.00	5	355.60	358.50	-3	2,272	-0.13%
2022/10/28	1	345.50	2	347.50	350.00	-1	2,254	-0.04%
2022/10/27	4	348.00	0	0.00	354.00	4	2,250	0.18%
2022/10/26	6	337.08	10	337.80	341.50	-4	2,251	-0.18%
2022/10/25	4	343.97	1	335.50	335.50	3	2,242	0.13%
2022/10/24	0	0.00	2	351.00	340.50	-2	2,264	-0.09%
2022/10/21	7	343.92	5	343.00	339.00	2	2,266	0.09%
2022/10/20	0.1	339.67	0	0.00	341.00	0.1	2,280	0.00%
2022/10/19	3	347.99	1	344.50	342.50	2	2,289	0.09%
2022/10/18	7	355.39	7	349.36	350.00	0	2,305	0.00%
2022/10/17	1	334.60	1	338.00	351.50	0	2,354	0.00%
2022/10/14	0	346.00	0	0.00	353.00	0	2,372	0.00%
2022/10/13	1	346.00	2	334.00	333.50	-1	2,417	-0.04%
2022/10/11	2	343.60	0	0.00	340.50	2	2,422	0.08%
2022/10/07	0	382.00	1	374.00	374.00	-1	2,419	-0.04%
2022/10/05	3.1	388.68	0	0.00	384.50	3.1	2,444	0.12%
2022/10/04	1	376.47	0	0.00	376.50	1	2,452	0.04%
2022/10/03	0	360.00	0	0.00	359.00	0	2,449	0.00%
2022/09/30	0	348.00	0	0.00	366.50	0	2,450	0.00%
2022/09/29	0	365.00	1	363.00	359.50	-1	2,451	-0.04%
2022/09/27	1	369.07	1	381.00	378.00	0	2,458	0.00%
2022/09/26	6	391.01	0	0.00	382.00	6	2,447	0.25%
2022/09/23	1.1	417.61	0	0.00	408.00	1.1	2,455	0.04%
2022/09/22	0	0.00	0	416.50	416.50	0	2,497	0.00%
2022/09/21	1	429.88	0	0.00	422.50	1	2,562	0.04%
2022/09/20	0	437.00	1	437.00	434.00	-1	2,603	-0.04%
2022/09/19	0	433.50	0	0.00	431.50	0	2,630	0.00%
2022/09/16	1	437.16	0	0.00	432.00	1	2,637	0.04%
2022/09/15	1	458.79	1	451.50	450.00	0	2,637	0.00%
2022/09/14	2	443.00	0	0.00	455.00	2	2,663	0.08%
2022/09/13	1	466.00	2	470.50	464.00	-1	2,660	-0.04%
2022/09/12	2	468.50	2.1	471.64	468.50	-0.1	2,681	0.00%
2022/09/08	2.1	457.17	1	453.00	458.00	1.1	2,706	0.04%
2022/09/07	1	434.00	0	0.00	440.00	1	2,715	0.04%
2022/09/06	1	453.50	1	456.50	452.00	0	2,699	0.00%
2022/09/05	1	453.99	0	0.00	453.00	1	2,704	0.04%
2022/09/01	1	471.50	1	478.00	471.50	0	2,727	0.00%
2022/08/31	1	484.00	2	482.50	486.00	-1	2,755	-0.04%
2022/08/29	2	472.77	4	473.75	471.00	-2	2,740	-0.07%
2022/08/26	6	508.83	1	498.50	500.00	5	2,726	0.18%
2022/08/25	1	503.00	1	500.00	501.00	0	2,747	0.00%
2022/08/24	0	0.00	1	489.50	489.00	-1	2,761	-0.04%
2022/08/23	0	489.50	2	493.00	490.50	-2	2,831	-0.07%
2022/08/22	0.3	497.77	0	0.00	497.00	0.3	2,895	0.01%
2022/08/19	3.2	518.22	3	518.00	514.00	0.2	2,890	0.01%
2022/08/18	1	501.91	2	500.50	506.00	-1	2,873	-0.03%
2022/08/17	0	506.00	0	0.00	503.00	0	2,864	0.00%
2022/08/16	3.1	510.01	3	505.67	509.00	0.1	2,871	0.00%
2022/08/15	2	484.00	2	492.00	495.00	0	2,840	0.00%
2022/08/11	2	477.00	3	482.67	481.50	-1	2,846	-0.04%
2022/08/10	0	470.00	1	470.50	464.00	-1	2,850	-0.03%
2022/08/09	2	478.49	2	478.00	475.00	0	2,861	0.00%
2022/08/08	1	470.00	2	473.50	474.00	-1	2,896	-0.03%
2022/08/05	3	465.50	9	468.89	475.50	-6	2,966	-0.20%
2022/08/04	2	452.71	21	449.98	448.00	-19	2,946	-0.64%
2022/08/03	1	448.50	1	458.00	457.50	0	2,951	0.00%
2022/08/02	2	445.01	3	448.00	455.00	-1	2,956	-0.03%
2022/08/01	10	458.00	0.1	458.50	462.50	10	2,954	0.34%
2022/07/29	5	461.50	5	456.30	454.00	0	2,974	0.00%
2022/07/28	4	463.50	15	459.73	459.00	-11	2,996	-0.37%
2022/07/27	5	448.70	2	453.00	459.50	3	3,024	0.10%
2022/07/26	2	444.52	0	0.00	446.00	2	3,003	0.07%
2022/07/25	1	461.01	5.1	463.43	461.00	-4.1	2,993	-0.14%
2022/07/22	21.1	477.27	0	0.00	478.00	21.1	2,992	0.71%
2022/07/21	1	456.00	0	0.00	465.00	1	3,011	0.03%
2022/07/20	1	443.10	0	0.00	449.50	1	3,009	0.03%
2022/07/19	2	429.23	1	424.00	430.50	1	2,986	0.03%
2022/07/18	1	434.00	1	433.00	436.50	0	2,973	0.00%
2022/07/15	1.1	423.93	1	430.50	435.50	0.1	2,952	0.00%
2022/07/14	0	0.00	3.3	418.27	422.00	-3.3	2,945	-0.11%
2022/07/13	2	410.00	2	420.00	408.50	0	2,908	0.00%
2022/07/12	1	406.07	3	407.50	403.50	-2	2,880	-0.07%
2022/07/11	6.2	436.92	3	435.00	435.50	3.2	2,857	0.11%
2022/07/08	16.1	439.36	14	436.32	433.50	2.1	2,844	0.07%
2022/07/07	0.1	425.00	0	0.00	423.50	0.1	2,822	0.00%
2022/07/06	0	408.50	0	0.00	407.50	0	2,814	0.00%
2022/07/01	1	440.97	0	0.00	436.50	1	2,738	0.04%
2022/06/29	0.2	475.00	0	0.00	475.50	0.2	2,631	0.01%
2022/06/28	7	500.14	3.1	491.76	493.00	3.9	2,549	0.15%
2022/06/27	1.1	521.11	3	522.00	519.00	-1.9	2,498	-0.08%
2022/06/24	0	494.00	0	0.00	492.00	0	2,467	0.00%
2022/06/23	1	497.50	1	501.00	497.00	0	2,459	0.00%
2022/06/22	1	508.00	10	499.50	501.00	-9	2,455	-0.37%
2022/06/21	1.2	502.83	0	0.00	521.00	1.2	2,429	0.05%
2022/06/20	0	0.00	2	519.00	502.00	-2	2,415	-0.08%
2022/06/17	0.1	534.62	0	0.00	530.00	0.1	2,381	0.00%
2022/06/16	0	567.00	10	571.00	558.00	-10	2,362	-0.42%
2022/06/15	2	574.50	7	578.00	576.00	-5	2,360	-0.21%
2022/06/14	1	573.00	0	0.00	584.00	1	2,421	0.04%
2022/06/13	10	582.40	12	590.58	577.00	-2	2,456	-0.08%
2022/06/10	7	614.43	1	610.00	617.00	6	2,452	0.25%
2022/06/09	0	0.00	3	625.00	625.00	-3	2,452	-0.12%
2022/06/08	0	0.00	8	609.13	606.00	-8	2,400	-0.33%
2022/06/07	1	605.00	0.1	607.00	608.00	0.9	2,419	0.04%
2022/06/02	2	624.00	1	626.00	626.00	1	2,463	0.04%
2022/06/01	5	620.20	0	620.00	622.00	5	2,500	0.20%
2022/05/31	4	624.00	10	617.70	624.00	-6	2,499	-0.24%
2022/05/30	6	604.10	1	572.00	604.00	5	2,425	0.21%
2022/05/27	0	553.00	7	550.29	557.00	-7	2,347	-0.30%
2022/05/26	1.3	540.94	0	0.00	538.00	1.3	2,358	0.05%
2022/05/24	2.3	552.34	0	0.00	540.00	2.3	2,407	0.09%
2022/05/23	0	570.00	0	0.00	567.00	0	2,377	0.00%
2022/05/20	0	571.00	0	0.00	574.00	0	2,382	0.00%
2022/05/19	1	556.00	1	575.00	575.00	0	2,374	0.00%
2022/05/18	6	578.00	3.1	574.66	575.00	3	2,354	0.13%
2022/05/17	0.1	570.80	1.1	565.66	574.00	-1	2,334	-0.04%
2022/05/16	17	567.76	6	562.50	561.00	11	2,328	0.47%
2022/05/13	18.1	553.45	9	551.33	556.00	9.1	2,284	0.40%
2022/05/12	2.1	524.24	4	521.50	514.00	-1.9	2,236	-0.08%
2022/05/11	2	534.50	3	534.67	533.00	-1	2,286	-0.04%
2022/05/10	4.1	528.88	1	536.00	527.00	3.1	2,348	0.13%
2022/05/09	5.2	532.96	0	0.00	528.00	5.2	2,396	0.21%
2022/05/06	2	549.01	5.1	548.04	554.00	-3.1	2,483	-0.12%
2022/05/05	7	566.45	7	554.29	569.00	0	2,574	0.00%
2022/05/04	4.1	545.68	2	545.00	543.00	2.1	2,529	0.08%
2022/05/03	0	0.00	9	516.00	519.00	-9	2,508	-0.36%
2022/04/29	3	532.00	2	531.00	520.00	1	2,569	0.04%
2022/04/28	1	508.00	2	515.50	516.00	-1	2,592	-0.04%
2022/04/27	8	496.37	1	501.00	498.00	7	2,596	0.27%
2022/04/26	24	540.87	0	0.00	531.00	24	2,571	0.93%
2022/04/25	3	544.35	4	548.50	549.00	-1	2,611	-0.04%
2022/04/22	2	579.00	2	579.00	579.00	0	2,619	0.00%
2022/04/20	3	589.67	1	590.00	580.00	2	2,695	0.08%
2022/04/15	0	0.00	8	605.00	602.00	-8	2,794	-0.29%
2022/04/13	0	0.00	2	619.00	620.00	-2	2,823	-0.07%
2022/04/12	31	610.32	14	625.00	612.00	17	2,839	0.60%
2022/04/11	1	635.00	2	640.00	630.00	-1	2,830	-0.04%
2022/04/01	0	0.00	1	672.00	675.00	-1	2,917	-0.03%
2022/03/29	1	668.00	1	663.00	665.00	0	3,028	0.00%
2022/03/25	5	672.80	4	671.75	671.00	1	3,013	0.03%
2022/03/24	5	683.80	1	671.00	685.00	4	2,991	0.13%
2022/03/23	0.1	672.00	0	0.00	673.00	0.1	2,997	0.00%
2022/03/22	0	0.00	1	671.00	674.00	-1	3,025	-0.03%
2022/03/21	1	683.00	0	0.00	674.00	1	3,033	0.03%
2022/03/18	0	0.00	0.1	679.00	674.00	-0.1	3,026	0.00%
2022/03/17	2.1	672.12	7	670.29	679.00	-5	3,000	-0.16%
2022/03/16	1	637.00	11	637.09	634.00	-10	2,934	-0.34%
2022/03/15	23	616.26	0	0.00	606.00	23	2,888	0.80%
2022/03/14	0	0.00	3	645.66	642.00	-3	2,880	-0.11%
2022/03/11	0.1	633.00	0	0.00	638.00	0.1	2,886	0.00%
2022/03/09	1	630.00	1	634.00	629.00	0	2,881	0.00%
2022/03/08	4	628.23	4	622.75	615.00	0	2,874	0.00%
2022/03/07	2.2	648.20	11	633.00	625.00	-8.8	2,849	-0.31%
2022/03/04	6.4	679.34	3	677.67	671.00	3.4	2,799	0.12%
2022/03/03	5	695.80	1	689.00	690.00	4	2,801	0.14%
2022/03/02	1	694.00	0	0.00	698.00	1	2,822	0.04%
2022/03/01	2	687.00	0	0.00	700.00	2	2,839	0.07%
2022/02/25	0	0.00	6	695.83	688.00	-6	2,907	-0.21%
2022/02/24	1.3	691.23	2	691.00	686.00	-0.7	2,908	-0.02%
2022/02/23	2	708.00	0	0.00	710.00	2	2,923	0.07%
2022/02/22	2	706.53	1	704.00	705.00	1	2,936	0.03%
2022/02/16	1	720.00	0	0.00	722.00	1	2,917	0.03%
2022/02/15	1	723.99	0	0.00	719.00	1	2,924	0.03%
2022/02/14	0.1	722.14	1	724.97	719.00	-1	2,917	-0.03%
2022/02/11	8	720.00	2	726.50	735.00	6	2,921	0.21%
2022/02/10	3	722.00	6.5	722.71	732.00	-3.5	2,865	-0.12%
2022/02/09	8.1	700.66	2.3	705.22	699.00	5.8	2,804	0.21%
2022/02/08	11.2	698.62	0.4	725.00	694.00	10.8	2,763	0.39%
2022/02/07	2.3	720.13	5	728.80	720.00	-2.7	2,658	-0.10%
2022/01/26	5	769.40	2	770.00	771.00	3	2,581	0.12%
2022/01/25	3	767.34	0	0.00	769.00	3	2,621	0.11%
2022/01/24	5.6	779.43	1	789.00	781.00	4.6	2,620	0.18%
2022/01/21	13.1	770.79	2	772.00	764.00	11.1	2,591	0.43%
2022/01/20	10.1	786.72	6	789.17	785.00	4.1	2,557	0.16%
2022/01/19	6	779.35	0	0.00	795.00	6	2,525	0.24%
2022/01/18	28.7	814.64	29	818.34	800.00	-0.3	2,476	-0.01%
2022/01/17	3	841.00	3	838.00	841.00	0	2,431	0.00%
2022/01/14	0	0.00	14	856.07	860.00	-14	2,393	-0.58%
2022/01/13	1.2	890.30	3	893.00	884.00	-1.9	2,366	-0.08%
2022/01/12	29.3	870.43	9	876.22	872.00	20.3	2,330	0.87%
2022/01/11	0	0.00	4	843.00	820.00	-4	2,252	-0.18%
2022/01/10	0.2	833.67	0	0.00	838.00	0.2	2,225	0.01%
2022/01/07	5.1	839.95	0	0.00	834.00	5.1	2,242	0.23%
2022/01/06	0	0.00	2	855.00	845.00	-2	2,238	-0.09%
2022/01/05	14.1	888.12	0	0.00	879.00	14.1	2,240	0.63%
2022/01/04	0	0.00	6	885.33	885.00	-6	2,239	-0.27%
2022/01/03	4.2	892.03	1	874.00	871.00	3.2	2,234	0.14%
2021/12/30	8.2	890.20	13	884.31	888.00	-4.8	2,236	-0.21%
2021/12/29	4.1	895.46	1	900.00	875.00	3.1	2,236	0.14%
2021/12/28	27.1	873.74	8	867.00	872.00	19.1	2,230	0.86%
2021/12/27	7.1	853.65	5	866.00	857.00	2.1	2,238	0.09%
2021/12/24	0	0.00	4	846.75	846.00	-4	2,234	-0.18%
2021/12/23	5	834.60	2	837.00	846.00	3	2,237	0.13%
2021/12/22	0	0.00	0	807.00	806.00	0	2,184	0.00%
2021/12/21	0	0.00	0.1	802.00	802.00	-0.1	2,211	0.00%
2021/12/17	2	807.50	0	0.00	806.00	2	2,219	0.09%
2021/12/16	2.2	824.59	3	823.67	821.00	-0.8	2,223	-0.03%
2021/12/15	0.2	796.33	2	794.00	798.00	-1.9	2,197	-0.08%
2021/12/13	0	810.00	0	0.00	804.00	0	2,186	0.00%
2021/12/10	4	811.25	0	0.00	813.00	4	2,201	0.18%
2021/12/09	0.1	814.00	4	812.00	809.00	-4	2,201	-0.18%
2021/12/08	15.3	810.84	1	820.00	806.00	14.3	2,203	0.65%
2021/12/07	2.2	803.73	2	800.00	801.00	0.2	2,206	0.01%
2021/12/06	0.3	822.33	0	0.00	812.00	0.3	2,189	0.01%
2021/12/03	0.3	817.86	3	817.33	819.00	-2.7	2,190	-0.12%
2021/12/02	4	802.00	0	0.00	802.00	4	2,200	0.18%
2021/12/01	0.4	802.00	0	0.00	813.00	0.4	2,217	0.02%
2021/11/30	2.8	832.11	5	823.20	815.00	-2.2	2,207	-0.10%
2021/11/29	1	824.00	0	0.00	826.00	1	2,201	0.05%
2021/11/26	3	811.00	0	0.00	808.00	3	2,189	0.14%
2021/11/24	4	865.00	13	872.15	852.00	-9	2,195	-0.41%
2021/11/22	0	0.00	3	841.33	844.00	-3	2,175	-0.14%
2021/11/19	1	827.00	4	814.00	810.00	-3	2,182	-0.14%
2021/11/17	4	806.00	7	801.71	804.00	-3	2,201	-0.14%
2021/11/16	1	799.00	0	0.00	796.00	1	2,203	0.05%
2021/11/15	0	0.00	3	803.33	799.00	-3	2,215	-0.14%
2021/11/12	3	788.00	3	796.00	786.00	0	2,228	0.00%
2021/11/10	0.5	795.00	2	799.00	795.00	-1.5	2,231	-0.07%
2021/11/08	6	773.50	0	0.00	758.00	6	2,240	0.27%
2021/11/05	0	0.00	3	772.00	773.00	-3	2,243	-0.13%
2021/11/04	1	760.00	0	0.00	755.00	1	2,220	0.05%
2021/11/02	0	0.00	1	769.00	771.00	-1	2,191	-0.05%
2021/10/29	2	766.00	3	767.33	760.00	-1	2,149	-0.05%
2021/10/28	1	759.00	0	0.00	746.00	1	2,115	0.05%
2021/10/26	1	759.00	0	0.00	743.00	1	2,099	0.05%
2021/10/25	3	742.67	0	0.00	749.00	3	2,094	0.14%
2021/10/22	1	773.00	1	771.00	760.00	0	2,077	0.00%
2021/10/21	0	0.00	0	768.00	761.00	0	2,075	0.00%
2021/10/20	3	771.00	7	778.29	770.00	-4	2,067	-0.19%
2021/10/19	2	762.00	0	0.00	770.00	2	2,047	0.10%
2021/10/18	0	0.00	5	764.00	748.00	-5	2,036	-0.25%
2021/10/15	2	762.00	5	764.01	763.00	-3	2,037	-0.15%
2021/10/14	10	750.00	3	744.00	743.00	7	2,022	0.35%
2021/10/13	0	0.00	10	737.20	734.00	-10	2,003	-0.50%
2021/10/12	10	767.00	9	766.89	765.00	1	1,968	0.05%
2021/10/08	13	781.08	9	784.33	782.00	4	1,951	0.20%
2021/10/07	17.2	773.35	1	768.24	784.00	16.2	1,941	0.83%
2021/10/06	7	755.55	2	743.00	739.00	5	1,956	0.26%
2021/10/05	6	738.00	0	0.00	749.00	6	1,935	0.31%
2021/10/04	1	745.00	0	0.00	736.00	1	1,913	0.05%
2021/10/01	1	766.00	0	0.00	767.00	1	1,892	0.05%
2021/09/29	6	798.00	3	796.67	798.00	3	1,843	0.16%
2021/09/28	1	830.00	0	0.00	830.00	1	1,829	0.05%
2021/09/27	2	847.00	0	0.00	844.00	2	1,821	0.11%
2021/09/24	1	861.00	1	856.00	853.00	0	1,840	0.00%
2021/09/23	0	0.00	1.1	866.00	859.00	-1.1	1,885	-0.06%
2021/09/22	7	848.43	0.2	850.00	845.00	6.8	1,908	0.36%
2021/09/17	0	0.00	0.1	879.00	879.00	-0.1	1,896	0.00%
2021/09/15	4	911.89	3.2	888.00	888.00	0.8	1,970	0.04%
2021/09/14	1	910.00	8.2	901.71	895.00	-7.2	1,992	-0.36%
2021/09/13	5	903.81	0	0.00	895.00	5	2,000	0.25%
2021/09/10	2	909.50	6	912.33	920.00	-4	2,004	-0.20%
2021/09/09	1	884.00	11	879.73	891.00	-10	2,029	-0.49%
2021/09/08	11	867.00	11	870.82	865.00	0	2,048	0.00%
2021/09/07	0	883.00	14	874.79	873.00	-14	2,047	-0.68%
2021/09/06	1	909.00	1	904.00	901.00	0	2,027	0.00%
2021/09/03	0	0.00	2	881.50	885.00	-2	1,996	-0.10%
2021/09/02	1	868.00	0	0.00	854.00	1	1,983	0.05%
2021/09/01	9	867.89	0.1	867.00	867.00	8.9	2,013	0.44%
2021/08/31	5	870.40	0	0.00	870.00	5	2,052	0.24%
2021/08/30	0	0.00	2	853.00	873.00	-2	2,052	-0.10%
2021/08/27	0	0.00	1	855.00	849.00	-1	2,050	-0.05%
2021/08/26	6	840.50	1	850.00	821.00	5	2,048	0.24%
2021/08/25	8	806.38	5	805.65	855.00	3	2,000	0.15%
2021/08/24	6	771.17	1	794.00	778.00	5	1,960	0.26%
2021/08/23	1	773.00	0	0.00	785.00	1	1,990	0.05%
2021/08/20	0	760.00	0	0.00	754.00	0	1,996	0.00%
2021/08/19	0.1	777.00	0	0.00	777.00	0.1	2,017	0.00%
2021/08/17	1	758.00	0	0.00	750.00	1	2,165	0.05%
2021/08/13	2	798.00	0	0.00	768.00	2	2,158	0.09%
2021/08/11	1	803.02	0	0.00	799.00	1	2,137	0.05%
2021/08/10	3	832.67	0	0.00	829.00	3	2,174	0.14%
2021/08/04	0	0.00	1	900.00	893.00	-1	2,485	-0.04%
2021/08/03	0	0.00	1	859.00	865.00	-1	2,547	-0.04%
2021/08/02	1	855.00	0	0.00	860.00	1	2,613	0.04%
2021/07/30	1	855.00	0	0.00	847.00	1	2,711	0.04%
2021/07/28	0	0.00	2	838.00	842.00	-2	2,959	-0.07%
2021/07/27	5	891.00	5	871.00	873.00	0	2,990	0.00%
2021/07/23	0	0.00	5	881.60	867.00	-5	3,018	-0.17%
2021/07/22	2	893.00	0	0.00	875.00	2	3,027	0.07%
2021/07/21	0	0.00	6	881.00	872.00	-6	3,049	-0.20%
2021/07/20	0	0.00	2	886.00	877.00	-2	3,076	-0.07%
2021/07/19	0	0.00	3	892.33	891.00	-3	3,111	-0.10%
2021/07/16	1	888.00	1	897.00	894.00	0	3,176	0.00%
2021/07/15	0.1	905.00	2	904.00	905.00	-1.9	3,255	-0.06%
2021/07/13	2	921.00	3	938.00	933.00	-1	3,432	-0.03%
2021/07/12	0	0.00	4	904.25	901.00	-4	3,404	-0.12%
2021/07/09	3	886.00	0	0.00	886.00	3	3,422	0.09%
2021/07/08	1	901.00	0	0.00	900.00	1	3,465	0.03%
2021/07/06	1	904.00	0	0.00	901.00	1	3,549	0.03%
2021/07/05	4	914.99	2	910.00	910.00	2	3,617	0.06%
2021/07/01	6	909.17	0	0.00	900.00	6	3,789	0.16%
2021/06/30	6	930.33	0	0.00	919.00	6	3,849	0.16%
2021/06/29	4	938.50	1	946.00	910.00	3	3,845	0.08%
2021/06/28	3	905.00	0	0.00	905.00	3	3,840	0.08%
2021/06/25	0	0.00	2	923.00	920.00	-2	3,876	-0.05%
2021/06/24	2	910.00	4.1	922.54	935.00	-2.1	3,904	-0.05%
2021/06/23	0	0.00	3	889.67	887.00	-3	3,876	-0.08%
2021/06/22	4	869.75	2	872.00	855.00	2	3,866	0.05%
2021/06/21	2	873.00	1	870.00	865.00	1	3,889	0.03%
2021/06/18	3	902.00	6	905.33	883.00	-3	3,902	-0.08%
2021/06/17	0	0.00	3.1	885.61	885.00	-3.1	3,891	-0.08%
2021/06/16	2	874.00	2	864.00	856.00	0	3,902	0.00%
2021/06/15	0	0.00	2	865.50	862.00	-2	3,950	-0.05%
2021/06/08	4	871.75	4	885.00	862.00	0	4,159	0.00%
2021/06/07	0	0.00	3	858.00	852.00	-3	4,184	-0.07%
2021/06/04	4	856.75	11	853.91	852.00	-7	4,235	-0.17%
2021/06/03	0	0.00	37	843.19	850.00	-37	4,281	-0.86%
2021/06/02	18	827.56	20	817.60	816.00	-2	4,317	-0.05%
2021/06/01	0	0.00	10	840.00	838.00	-10	4,418	-0.23%
2021/05/28	1	800.00	1	808.00	799.00	0	4,509	0.00%
2021/05/27	1	789.00	3	790.67	791.00	-2	4,561	-0.04%
2021/05/26	2	816.00	1	805.00	805.00	1	4,624	0.02%
2021/05/25	5	776.60	8	792.92	805.00	-3	4,654	-0.07%
2021/05/24	21	748.05	0	0.00	743.00	21	4,717	0.45%
2021/05/21	12	749.99	10	765.00	760.00	2	4,807	0.04%
2021/05/19	21	750.29	10	760.00	752.00	11	4,972	0.22%
2021/05/18	5	753.40	17	751.29	754.00	-12	5,021	-0.24%
2021/05/17	2	725.00	3	730.50	738.00	-1	5,010	-0.02%
2021/05/14	1	735.00	1	721.00	715.00	0	4,974	0.00%
2021/05/13	5	679.65	18.3	681.59	689.00	-13.2	4,943	-0.27%
2021/05/12	7	646.14	6	692.00	650.00	1	4,882	0.02%
2021/05/11	7.1	676.47	3	684.67	676.00	4.1	4,810	0.08%
2021/05/07	5	746.80	2	757.50	766.00	3	4,737	0.06%
2021/05/06	1	755.00	2	711.50	727.00	-1	4,665	-0.02%
2021/05/05	34.2	777.05	9	772.00	769.00	25.2	4,590	0.55%
2021/05/04	1	849.00	5	846.80	854.00	-4	4,524	-0.09%
2021/05/03	1	845.00	0	0.00	840.00	1	4,615	0.02%
2021/04/29	1	875.00	0	0.00	864.00	1	4,727	0.02%
2021/04/28	1	847.00	0	0.00	853.00	1	4,728	0.02%
2021/04/27	1	881.00	0	0.00	864.00	1	4,756	0.02%
2021/04/26	1	860.00	21	865.24	861.00	-20	4,765	-0.42%
2021/04/23	4	844.00	3	853.33	840.00	1	4,784	0.02%
2021/04/22	10	865.00	4	852.55	811.00	6	4,871	0.12%
2021/04/21	15	885.00	11.1	872.79	866.00	3.9	4,903	0.08%
2021/04/20	13	871.64	7	873.29	875.00	6	4,868	0.12%
2021/04/19	2	818.00	26.2	828.73	831.00	-24.2	4,775	-0.51%
2021/04/15	1	786.00	1	794.00	801.00	0	4,809	0.00%
2021/04/14	2	775.50	3	785.33	778.00	-1	4,813	-0.02%
2021/04/13	2	814.00	3	808.33	792.00	-1	4,820	-0.02%
2021/04/12	9	817.11	10	831.20	798.00	-1	4,804	-0.02%
2021/04/09	2	829.50	2	831.50	820.00	0	4,817	0.00%
2021/04/08	7.1	814.96	7	821.57	832.00	0.1	4,804	0.00%
2021/04/07	20	782.50	0	0.00	787.00	20	4,807	0.42%
2021/04/06	2	771.50	11	789.55	795.00	-9	4,897	-0.18%
2021/04/01	1	762.00	4	760.00	759.00	-3	4,860	-0.06%
2021/03/31	0	0.00	0.1	750.00	750.00	-0.1	4,846	0.00%
2021/03/30	1	746.00	22	741.00	754.00	-21	4,839	-0.43%
2021/03/29	1	737.02	2	740.00	738.00	-1	4,899	-0.02%
2021/03/26	1.1	720.56	0	0.00	721.00	1.1	4,978	0.02%
2021/03/25	1	717.05	0	0.00	716.00	1	4,978	0.02%
2021/03/24	0	0.00	4	730.00	730.00	-4	4,997	-0.08%
2021/03/23	4	722.25	3	726.33	717.00	1	4,977	0.02%
2021/03/22	22	718.73	23	735.04	717.00	-1	4,979	-0.02%
2021/03/19	22	720.41	2	725.50	719.00	20	4,946	0.40%
2021/03/18	3	750.67	5.1	755.33	740.00	-2.1	4,913	-0.04%
2021/03/17	36	753.83	13	751.23	743.00	23	4,885	0.47%
2021/03/16	2.1	760.00	3	767.00	770.00	-0.9	4,819	-0.02%
2021/03/15	1	755.00	1	748.00	744.00	0	4,774	0.00%
2021/03/12	3.1	741.29	3	746.33	735.00	0.1	4,743	0.00%
2021/03/11	3	730.00	2	729.00	740.00	1	4,726	0.02%
2021/03/10	4.1	702.17	4	705.00	704.00	0.1	4,679	0.00%
2021/03/09	0	0.00	23	690.74	685.00	-23	4,765	-0.48%
2021/03/08	10	720.00	4	726.00	705.00	6	4,902	0.12%
2021/03/05	23	716.09	24	719.75	716.00	-1	5,076	-0.02%
2021/03/04	0	0.00	1	694.00	700.00	-1	4,999	-0.02%
2021/03/03	6	725.50	4	724.50	723.00	2	4,969	0.04%
2021/03/02	4	764.25	2	771.50	740.00	2	4,966	0.04%
2021/02/26	2	751.46	1	740.00	740.00	1	4,962	0.02%
2021/02/25	4	784.00	5	778.80	771.00	-1	4,997	-0.02%
2021/02/24	5	803.80	3	797.33	754.00	2	5,016	0.04%
2021/02/23	5	781.80	13	782.46	779.00	-8	4,853	-0.16%
2021/02/22	5	741.60	8.1	762.16	782.00	-3.1	4,760	-0.07%
2021/02/19	1	719.00	0.6	714.55	711.00	0.5	4,653	0.01%
2021/02/18	7.1	710.00	5.6	709.80	707.00	1.5	4,621	0.03%
2021/02/17	1	680.00	3	688.67	697.00	-2	4,559	-0.04%
2021/02/05	10.1	639.02	1	660.00	634.00	9.1	4,501	0.20%
2021/02/03	0	0.00	8	672.13	653.00	-8	4,441	-0.18%
2021/02/02	0	0.00	25	668.92	674.00	-25	4,422	-0.57%
2021/02/01	2	638.50	2	628.50	649.00	0	4,392	0.00%
2021/01/29	5.3	646.19	6.1	639.11	620.00	-0.7	4,369	-0.02%
2021/01/28	12.1	662.37	8	661.38	656.00	4.1	4,365	0.09%
2021/01/27	12.1	689.63	12.1	682.09	680.00	0	4,417	0.00%
2021/01/26	5	683.37	0.1	690.00	673.00	4.9	4,405	0.11%
2021/01/25	4	713.66	9	702.22	690.00	-5	4,343	-0.11%
2021/01/22	11	686.45	19	703.32	716.00	-8	4,205	-0.19%
2021/01/21	3	655.00	12	652.83	651.00	-9	4,093	-0.22%
2021/01/20	15.2	662.01	0	651.00	654.00	15.1	4,065	0.37%
2021/01/19	1.1	666.10	1	674.00	666.00	0.1	4,048	0.00%
2021/01/18	13.3	653.12	0	0.00	657.00	13.3	4,016	0.33%
2021/01/15	10.1	675.00	5	679.60	662.00	5.1	3,976	0.13%
2021/01/14	7.1	733.17	26	712.15	700.00	-18.9	3,929	-0.48%
2021/01/13	1	726.78	1	726.00	726.00	0	3,859	0.00%
2021/01/12	0	0.00	1	725.00	715.00	-1	3,860	-0.03%
2021/01/11	13.1	742.00	10	751.10	740.00	3.1	3,849	0.08%
2021/01/08	6	720.17	0	0.00	729.00	6	3,866	0.16%
2021/01/07	4	708.00	10	708.00	714.00	-6	3,933	-0.15%
2021/01/06	5	704.80	1	719.00	713.00	4	3,922	0.10%
2021/01/05	12	706.25	0	0.00	709.00	12	3,867	0.31%
2021/01/04	2	712.00	0	0.00	720.00	2	3,868	0.05%
2020/12/31	31	710.90	10	718.90	708.00	21	3,810	0.55%
2020/12/30	10	715.80	2	741.00	725.00	8	3,761	0.21%
2020/12/29	4	683.50	6	682.83	704.00	-2	3,628	-0.06%
2020/12/28	1	666.00	0	0.00	651.00	1	3,492	0.03%
2020/12/25	1	645.00	2	652.50	655.00	-1	3,447	-0.03%
2020/12/24	1	637.00	1	637.00	637.00	0	3,423	0.00%
2020/12/23	4	655.25	11	655.36	647.00	-7	3,414	-0.21%
2020/12/22	7	641.71	24	653.08	639.00	-17	3,342	-0.51%
2020/12/18	2	608.50	0	0.00	612.00	2	3,264	0.06%
2020/12/17	1	615.00	0	0.00	625.00	1	3,261	0.03%
2020/12/15	8	619.38	0	0.00	613.00	8	3,240	0.25%
2020/12/11	7	622.29	0	0.00	613.00	7	3,285	0.21%
2020/12/10	5	641.00	1	629.00	630.00	4	3,261	0.12%
2020/12/09	19	682.21	1	687.00	658.00	18	3,231	0.56%
2020/12/08	22	659.68	2	646.00	652.00	20	3,190	0.63%
2020/12/07	1	650.00	1	643.00	650.00	0	3,187	0.00%
2020/12/04	1	665.00	0	0.00	665.00	1	3,162	0.03%
2020/12/03	13	660.15	14	653.29	645.00	-1	3,138	-0.03%
2020/12/02	13	632.23	22	636.05	653.00	-9	2,995	-0.30%
2020/12/01	2	586.50	11.1	609.91	613.00	-9.1	2,805	-0.32%
2020/11/30	10	558.00	0	0.00	558.00	10	2,582	0.39%
2020/11/27	0	0.00	1	508.00	508.00	-1	2,554	-0.04%
2020/11/26	12	497.79	12	497.04	498.50	0	2,537	0.00%
2020/11/25	1	478.00	13	476.54	478.00	-12	2,475	-0.48%
2020/11/24	4	475.75	4	476.00	479.50	0	2,441	0.00%
2020/11/23	3	462.17	4	460.75	467.50	-1	2,338	-0.04%
2020/11/20	0	0.00	1	443.00	442.00	-1	2,229	-0.04%
2020/11/19	0	0.00	0.3	440.00	440.00	-0.3	2,213	-0.01%
2020/11/18	1	438.50	0	0.00	438.00	1	2,215	0.05%
2020/11/17	0	0.00	8	438.06	433.00	-8	2,233	-0.36%
2020/11/13	0	0.00	1	423.50	423.50	-1	2,282	-0.04%
2020/11/11	0	0.00	4	426.00	427.00	-4	2,294	-0.17%
2020/11/09	1	425.50	14	426.54	426.50	-13	2,280	-0.57%
2020/11/06	2	424.25	2	425.00	422.00	0	2,296	0.00%
2020/11/05	8	438.19	4.1	433.33	430.50	3.9	2,288	0.17%
2020/11/04	7	435.50	5	434.90	435.50	2	2,272	0.09%
2020/11/03	5	428.00	15	421.64	429.00	-10	2,231	-0.45%
2020/11/02	0	0.00	3	417.67	419.00	-3	2,238	-0.13%
2020/10/30	10	417.80	1.2	415.83	415.00	8.8	2,317	0.38%
2020/10/29	10	415.60	32	414.13	415.50	-22	2,362	-0.93%
2020/10/28	5	424.10	10.2	421.64	421.00	-5.2	2,378	-0.22%
2020/10/27	4	419.25	7	420.36	425.00	-3	2,410	-0.12%
2020/10/26	0	0.00	3	419.00	415.50	-3	2,420	-0.12%
2020/10/23	2	424.25	0	0.00	421.00	2	2,475	0.08%
2020/10/22	8	427.88	8	429.81	424.00	0	2,691	0.00%
2020/10/21	3	421.50	7	420.71	420.50	-4	2,710	-0.15%
2020/10/20	0	0.00	8	420.44	419.00	-8	2,762	-0.29%
2020/10/19	2	418.25	3	415.50	414.50	-1	2,766	-0.04%
2020/10/16	13	417.23	1	416.00	413.00	12	2,844	0.42%
2020/10/15	28	408.86	8	412.88	417.50	20	2,863	0.70%
2020/10/13	1	388.00	1	393.00	391.50	0	2,792	0.00%
2020/10/12	1	389.00	0	0.00	389.50	1	2,879	0.03%
2020/10/08	0	0.00	2	394.50	396.50	-2	2,928	-0.07%
2020/10/07	0	0.00	1	396.00	393.50	-1	2,976	-0.03%
2020/10/06	0	0.00	2	393.50	393.00	-2	3,021	-0.07%
2020/09/30	0	0.00	2	380.50	384.00	-2	3,178	-0.06%
2020/09/29	1.1	380.98	1	379.00	380.00	0.1	3,217	0.00%
2020/09/28	1	375.00	2	373.25	376.00	-1	3,278	-0.03%
2020/09/25	3	367.00	2	369.75	366.00	1	3,349	0.03%
2020/09/24	2	375.75	0	0.00	373.00	2	3,363	0.06%
2020/09/23	8	384.19	2	383.50	382.00	6	3,376	0.18%
2020/09/22	8	390.06	5	390.10	390.00	3	3,368	0.09%
2020/09/21	1	398.50	17	399.71	396.50	-16	3,339	-0.48%
2020/09/18	0	0.00	1	402.50	403.00	-1	3,380	-0.03%
2020/09/17	2	406.00	2	406.50	407.00	0	3,427	0.00%
2020/09/16	1	407.00	10	401.15	406.00	-9	3,494	-0.26%
2020/09/15	1	396.50	2	396.00	397.50	-1	3,481	-0.03%
2020/09/14	3	392.50	0	0.00	391.50	3	3,544	0.08%
2020/09/11	0	0.00	1	392.50	391.50	-1	3,578	-0.03%
2020/09/09	2	391.25	1	394.00	392.50	1	3,637	0.03%
2020/09/08	1	394.00	2	396.75	396.50	-1	3,652	-0.03%
2020/09/07	1	393.00	1	394.00	392.50	0	3,695	0.00%
2020/09/04	0	0.00	2	397.50	397.50	-2	3,745	-0.05%
2020/09/03	0.1	395.00	0	0.00	394.50	0.1	3,754	0.00%
2020/09/01	2	389.50	0	0.00	393.50	2	4,020	0.05%
2020/08/31	2	394.25	2	396.25	394.00	0	4,066	0.00%
2020/08/28	7	392.07	3	391.67	395.00	4	4,094	0.10%
2020/08/27	7	398.93	1	400.00	399.00	6	4,123	0.15%
2020/08/26	2	390.50	1	393.00	393.00	1	4,182	0.02%
2020/08/24	0	0.00	1	388.00	388.00	-1	4,212	-0.02%
2020/08/20	10	379.90	4	381.75	379.50	6	4,224	0.14%
2020/08/18	8	408.75	1	409.50	408.00	7	4,196	0.17%
2020/08/17	1	413.50	0	0.00	413.00	1	4,221	0.02%
2020/08/14	0	0.00	1	410.50	412.00	-1	4,240	-0.02%
2020/08/13	3	408.50	2	410.50	409.00	1	4,264	0.02%
2020/08/12	2	406.75	0	0.00	409.00	2	4,273	0.05%
2020/08/11	2	420.00	10	418.00	415.50	-8	4,280	-0.19%
2020/08/10	3	415.33	0	0.00	412.50	3	4,302	0.07%
2020/08/07	6	422.17	1	425.00	420.50	5	4,324	0.12%
2020/08/06	0	0.00	7	431.71	430.00	-7	4,316	-0.16%
2020/08/05	5	430.60	5	429.50	425.50	0	4,355	0.00%
2020/08/04	2	416.25	3	418.00	428.00	-1	4,305	-0.02%
2020/08/03	4	416.50	1	418.00	413.50	3	4,341	0.07%
2020/07/31	5	423.40	1	421.50	421.50	4	4,360	0.09%
2020/07/30	4	425.63	2	428.50	428.00	2	4,473	0.04%
2020/07/29	2	430.25	4	427.50	428.00	-2	4,587	-0.04%
2020/07/28	18	432.69	21	431.00	425.50	-3	4,602	-0.07%
2020/07/27	22	418.86	19	417.26	418.00	3	4,546	0.07%
2020/07/24	8	412.38	6	417.00	408.00	2	4,543	0.04%
2020/07/23	5	416.80	7	421.21	415.00	-2	4,553	-0.04%
2020/07/22	2	419.50	2	417.50	420.00	0	4,573	0.00%
2020/07/21	23	406.65	2	405.75	409.50	21	4,560	0.46%
2020/07/20	2	394.50	6	390.25	394.50	-4	4,516	-0.09%
2020/07/17	6	390.00	4	393.88	387.00	2	4,499	0.04%
2020/07/16	12.1	397.86	14	397.96	391.50	-2	4,543	-0.04%
2020/07/15	0	0.00	19	430.29	426.00	-19	4,482	-0.42%
2020/07/14	0	0.00	1.5	431.67	430.00	-1.5	4,503	-0.03%
2020/07/13	1	438.50	1	428.00	436.00	0	4,493	0.00%
2020/07/10	8	426.88	14	426.82	423.00	-6	4,516	-0.13%
2020/07/09	1	430.00	7	437.64	433.50	-6	4,514	-0.13%
2020/07/08	2	425.00	0	0.00	427.00	2	4,447	0.04%
2020/07/07	11	424.95	3.5	426.43	425.00	7.5	4,443	0.17%
2020/07/06	9	422.11	2	423.75	428.00	7	4,503	0.16%
2020/07/03	4	409.75	4	410.13	410.50	0	4,519	0.00%
2020/07/02	6	410.67	16	409.44	412.00	-10	4,596	-0.22%
2020/07/01	2	408.50	2	408.25	410.00	0	4,633	0.00%
2020/06/30	1	402.00	1	401.50	403.00	0	4,656	0.00%
2020/06/29	17.1	400.50	7	401.36	397.00	10.1	4,715	0.21%
2020/06/24	7	406.57	58	408.66	406.50	-51	4,710	-1.08%
2020/06/23	4	408.25	25	408.16	405.50	-21	4,763	-0.44%
2020/06/22	1.1	402.52	3	403.83	403.00	-2	4,786	-0.04%
2020/06/19	0	0.00	2	398.75	402.50	-2	4,875	-0.04%
2020/06/18	3	394.00	0	0.00	396.50	3	4,929	0.06%
2020/06/17	3	389.17	2	390.75	387.50	1	4,976	0.02%
2020/06/16	10	390.00	2	390.00	390.00	8	5,072	0.16%
2020/06/15	1.1	383.90	1	381.50	381.00	0.1	5,268	0.00%
2020/06/12	6	376.58	3	379.00	383.50	3	5,373	0.06%
2020/06/11	7	392.57	4	392.13	388.50	3	5,456	0.05%
2020/06/10	5	400.00	3	400.33	401.50	2	5,499	0.04%
2020/06/09	15	401.27	18	400.53	398.00	-3	5,716	-0.05%
2020/06/08	28	401.88	14	398.00	401.00	14	5,774	0.24%
2020/06/05	5	383.30	6	385.33	383.50	-1	5,697	-0.02%
2020/06/04	1	383.00	0	0.00	378.00	1	5,738	0.02%
2020/06/03	12	382.33	0	0.00	378.00	12	5,814	0.21%
2020/06/02	5	375.20	7	375.71	377.00	-2	5,815	-0.03%
2020/06/01	0	0.00	3	367.17	366.00	-3	5,800	-0.05%
2020/05/29	2	362.00	0	0.00	361.50	2	5,829	0.03%
2020/05/28	2	366.50	1	364.50	367.00	1	5,852	0.02%
2020/05/27	3	364.50	3	364.83	361.50	0	5,925	0.00%
2020/05/26	0	0.00	1	365.50	364.00	-1	6,004	-0.02%
2020/05/25	2	359.75	4	358.75	365.00	-2	6,148	-0.03%
2020/05/22	3	366.17	0	0.00	365.00	3	6,173	0.05%
2020/05/21	0	0.00	1	374.00	375.00	-1	6,225	-0.02%
2020/05/20	2	368.25	3	369.67	368.50	-1	6,274	-0.02%
2020/05/19	0	0.00	1	373.00	373.00	-1	6,329	-0.02%
2020/05/18	1	370.01	1	373.50	368.00	0	6,433	0.00%
2020/05/15	1	376.00	12	367.96	370.00	-11	6,485	-0.17%
2020/05/14	35	379.10	0	0.00	372.50	35	6,560	0.53%
2020/05/13	4	380.50	3	384.33	383.00	1	6,654	0.02%
2020/05/12	12	384.71	13	388.96	382.50	-1	6,665	-0.02%
2020/05/11	1	384.00	2	385.25	386.00	-1	6,641	-0.02%
2020/05/08	8	387.38	6	385.58	381.00	2	6,642	0.03%
2020/05/07	4	383.13	3	382.67	381.00	1	6,617	0.02%
2020/05/06	10	384.10	5	382.70	382.00	5	6,631	0.08%
2020/05/05	24	389.56	15	386.07	391.50	9	6,595	0.14%
2020/05/04	10	378.20	0	0.00	380.50	10	6,582	0.15%
2020/04/30	8	379.63	15	381.17	385.00	-7	6,630	-0.11%
2020/04/29	3	371.50	5	373.00	368.00	-2	6,583	-0.03%
2020/04/28	5	369.30	4	368.13	371.00	1	6,593	0.02%
2020/04/27	2	361.50	3	365.67	364.50	-1	6,670	-0.01%
2020/04/24	3	361.67	0	0.00	360.00	3	6,663	0.05%
2020/04/23	1	377.00	1	380.00	371.00	0	6,677	0.00%
2020/04/22	3	370.00	5	369.80	372.00	-2	6,738	-0.03%
2020/04/21	8	383.88	11	378.73	370.00	-3	6,929	-0.04%
2020/04/20	0	0.00	3	379.83	379.50	-3	6,997	-0.04%
2020/04/17	10	382.20	0	0.00	379.50	10	7,046	0.14%
2020/04/15	0	0.00	11	374.18	378.50	-11	7,011	-0.16%
2020/04/14	13	372.62	8	370.00	372.50	5	6,994	0.07%
2020/04/13	13	365.15	1	364.00	363.00	12	7,004	0.17%
2020/04/10	11	364.18	1	367.50	369.00	10	7,012	0.14%
2020/04/09	7	375.07	4	368.88	367.00	3	7,127	0.04%
2020/04/08	2	367.50	8	358.81	374.00	-6	7,101	-0.08%
2020/04/07	18	359.61	15	359.57	359.50	3	7,041	0.04%
2020/04/06	5	343.40	3	351.50	353.00	2	6,954	0.03%
2020/04/01	2	337.75	1	337.00	338.50	1	6,890	0.01%
2020/03/31	2	342.50	1	347.00	341.00	1	6,866	0.01%
2020/03/30	1	335.00	2	336.00	344.00	-1	6,917	-0.01%
2020/03/27	3	353.50	2	351.25	344.00	1	6,900	0.01%
2020/03/26	7	339.64	6	346.33	351.50	1	6,814	0.01%
2020/03/25	7	347.21	35.1	349.52	342.00	-28.1	6,754	-0.42%
2020/03/24	23	342.41	10	341.45	334.50	13	6,678	0.19%
2020/03/23	8	329.88	4	329.63	321.00	4	6,657	0.06%
2020/03/20	11	332.55	25	337.70	342.50	-14	6,615	-0.21%
2020/03/19	10	304.65	7	307.93	311.50	3	6,575	0.05%
2020/03/18	17	328.59	6	323.00	319.00	11	6,404	0.17%
2020/03/17	30	320.28	35	320.06	318.00	-5	6,347	-0.08%
2020/03/16	17	345.85	25	329.00	322.00	-8	6,253	-0.13%
2020/03/13	43	342.86	13	346.00	354.00	30	6,193	0.48%
2020/03/12	7	368.86	38	361.63	368.00	-31	5,981	-0.52%
2020/03/11	2	374.25	7	379.29	372.00	-5	5,906	-0.08%
2020/03/10	7	376.57	5	372.10	379.00	2	5,946	0.03%
2020/03/09	25	393.00	1	384.00	377.00	24	5,940	0.40%
2020/03/06	23	411.20	8	407.94	407.00	15	5,841	0.26%
2020/03/05	12	420.79	31	421.03	420.00	-19	5,826	-0.33%
2020/03/04	14	410.96	0	0.00	410.00	14	5,790	0.24%
2020/03/03	3	421.17	1	420.50	417.00	2	5,765	0.03%
2020/03/02	2	402.75	4	411.50	411.00	-2	5,732	-0.03%
2020/02/27	14	419.04	6.4	411.71	409.50	7.6	5,656	0.13%
2020/02/26	17	432.91	34	439.43	427.00	-17	5,567	-0.31%
2020/02/25	25	453.00	2	452.50	451.00	23	5,423	0.42%
2020/02/24	17	456.06	5	458.90	455.00	12	5,417	0.22%
2020/02/21	6	456.50	20	452.18	459.50	-14	5,379	-0.26%
2020/02/20	3	454.83	6	456.25	456.00	-3	5,359	-0.06%
2020/02/19	19	446.71	11	449.41	454.00	8	5,293	0.15%
2020/02/18	8	443.50	14	450.43	437.00	-6	5,200	-0.12%
2020/02/17	18	450.78	6	447.92	449.50	12	5,121	0.23%
2020/02/14	8	436.19	38	438.76	447.50	-30	5,047	-0.59%
2020/02/13	8	425.06	8	431.13	425.50	0	4,946	0.00%
2020/02/12	0	0.00	10	426.50	429.00	-10	5,020	-0.20%
2020/02/11	1	420.00	2	422.00	423.00	-1	5,172	-0.02%
2020/02/10	5	414.10	3	416.67	414.50	2	5,237	0.04%
2020/02/07	22	420.64	37	424.51	418.00	-15	5,335	-0.28%
2020/02/06	4	426.38	2	430.00	428.00	2	5,509	0.04%
2020/02/05	11	436.68	7	434.00	431.50	4	5,438	0.07%
2020/02/04	24	422.60	7	426.43	430.00	17	5,368	0.32%
2020/02/03	20	404.28	4	399.50	418.00	16	5,338	0.30%
2020/01/31	4	394.75	13	397.00	400.00	-9	5,282	-0.17%
2020/01/30	3	391.33	5	393.40	386.00	-2	5,304	-0.04%
2020/01/20	5	422.30	4	421.00	420.00	1	5,222	0.02%
2020/01/17	1	428.00	1	428.00	422.00	0	5,236	0.00%
2020/01/16	4	414.63	4	419.88	425.00	0	5,194	0.00%
2020/01/15	9	417.11	14	418.96	417.00	-5	5,209	-0.10%
2020/01/14	5	405.40	56.1	405.33	410.00	-51.1	5,117	-1.00%
2020/01/13	32	385.66	2	390.00	396.00	30	5,176	0.58%
2020/01/10	8	383.81	3	384.83	379.00	5	5,222	0.10%
2020/01/09	1	381.00	0.2	380.50	379.50	0.8	5,237	0.02%
2020/01/08	1	370.00	11	373.50	372.00	-10	5,309	-0.19%
2020/01/07	1	375.00	0	0.00	375.00	1	5,519	0.02%
2020/01/06	16	389.06	0	0.00	385.00	16	5,665	0.28%
2020/01/03	5	406.60	11	403.23	394.50	-6	5,679	-0.11%
2020/01/02	11	393.27	24.1	395.29	399.00	-13.1	5,578	-0.23%
2019/12/31	2	386.00	1	382.50	382.50	1	5,508	0.02%
2019/12/30	5	390.10	22	388.84	388.00	-17	5,516	-0.31%
2019/12/27	14	390.75	42	389.00	387.50	-28	5,587	-0.50%
2019/12/26	10	389.10	5	390.80	386.50	5	5,625	0.09%
2019/12/25	39	389.60	19	388.74	388.00	20	5,680	0.35%
2019/12/24	6	378.42	16	377.88	379.00	-10	5,599	-0.18%
2019/12/20	1	373.00	3	375.00	372.00	-2	5,644	-0.04%
2019/12/19	38	376.17	20	375.15	372.50	18	5,667	0.32%
2019/12/18	24	382.60	7	384.36	380.00	17	5,653	0.30%
2019/12/17	4	380.25	23	381.09	379.00	-19	5,595	-0.34%
2019/12/16	35	380.59	8	378.94	379.50	27	5,638	0.48%
2019/12/13	3	372.33	1	368.50	370.00	2	5,588	0.04%
2019/12/12	24	371.67	17	369.06	367.50	7	5,572	0.13%
2019/12/11	3	365.50	6	364.75	364.50	-3	5,508	-0.05%
2019/12/10	4.1	360.46	18	358.28	364.00	-13.9	5,490	-0.25%
2019/12/09	4.1	360.77	10	360.80	361.50	-5.9	5,467	-0.11%
2019/12/06	14	361.18	7	361.50	363.00	7	5,465	0.13%
2019/12/05	8	361.31	25	360.68	360.00	-17	5,424	-0.31%
2019/12/04	22	349.02	5	346.40	351.00	17	5,334	0.32%
2019/12/03	3	340.17	0	0.00	341.00	3	5,302	0.06%
2019/12/02	1	330.00	7	329.00	341.50	-6	5,301	-0.11%
2019/11/29	0	0.00	3	333.17	331.00	-3	5,290	-0.06%
2019/11/27	3	341.33	1	341.50	341.00	2	5,343	0.04%
2019/11/26	8	343.13	2	342.25	341.00	6	5,353	0.11%
2019/11/25	1	338.00	1	338.00	337.50	0	5,363	0.00%
2019/11/21	1	329.00	3	333.50	337.50	-2	5,429	-0.04%
2019/11/20	1	333.00	0	0.00	333.50	1	5,377	0.02%
2019/11/19	16	343.50	15	340.27	340.50	1	5,349	0.02%
2019/11/18	0	0.00	1	347.00	347.00	-1	5,339	-0.02%
2019/11/15	5	345.70	3	347.33	343.00	2	5,428	0.04%
2019/11/14	3	343.33	1	345.50	345.50	2	5,550	0.04%
2019/11/13	13	346.42	7	346.50	349.00	6	5,600	0.11%
2019/11/12	1	349.00	2	346.00	350.00	-1	5,628	-0.02%
2019/11/11	10	344.40	4	348.50	342.00	6	5,664	0.11%
2019/11/08	17	366.74	3	369.17	363.00	14	5,592	0.25%
2019/11/07	2	379.25	11	377.50	379.50	-9	5,462	-0.16%
2019/11/06	4	385.75	6	385.67	384.00	-2	5,542	-0.04%
2019/11/05	20	377.80	39	382.29	385.50	-19	5,583	-0.34%
2019/11/04	12	371.63	4	367.13	366.50	8	5,416	0.15%
2019/11/01	9	365.78	8	369.50	370.00	1	5,408	0.02%
2019/10/31	1	368.00	51	366.00	365.00	-50	5,431	-0.92%
2019/10/30	24	376.58	5	377.30	374.00	19	5,368	0.35%
2019/10/29	18	379.69	24	379.38	382.00	-6	5,347	-0.11%
2019/10/28	6	374.08	4	374.75	375.00	2	5,297	0.04%
2019/10/25	4	370.13	8	368.00	366.00	-4	5,258	-0.08%
2019/10/24	5	364.70	0	0.00	364.00	5	5,220	0.10%
2019/10/23	23	369.30	4	367.75	362.00	19	5,266	0.36%
2019/10/22	8	377.75	11	377.82	372.00	-3	5,250	-0.06%
2019/10/21	6	374.42	16	377.59	377.00	-10	5,166	-0.19%
2019/10/18	15	372.07	19	368.87	367.00	-4	4,990	-0.08%
2019/10/17	2	360.75	3	363.00	362.00	-1	4,921	-0.02%
2019/10/16	50	369.93	22	368.41	358.50	28	4,923	0.57%
2019/10/15	36	363.90	18	368.19	364.00	18	4,928	0.37%
2019/10/14	3	351.33	6	351.50	357.50	-3	4,754	-0.06%
2019/10/09	2	325.25	1	327.00	325.00	1	4,605	0.02%
2019/10/07	6	327.42	12	329.46	327.00	-6	4,644	-0.13%
2019/10/04	4	328.50	6	328.33	326.50	-2	4,663	-0.04%
2019/10/03	9	319.28	9	325.89	326.50	0	4,673	0.00%
2019/10/02	2	314.50	3	317.33	319.50	-1	4,638	-0.02%
2019/10/01	3	312.33	0	0.00	316.50	3	4,618	0.06%
2019/09/27	0	0.00	2	314.25	314.00	-2	4,599	-0.04%
2019/09/26	0	0.00	1	317.50	310.00	-1	4,618	-0.02%
2019/09/25	0	0.00	1	316.50	316.50	-1	4,620	-0.02%
2019/09/24	0	0.00	1	319.00	311.50	-1	4,682	-0.02%
2019/09/23	1	316.00	1	316.00	317.00	0	4,656	0.00%
2019/09/20	6	312.50	13.2	312.39	312.50	-7.2	4,714	-0.15%
2019/09/19	7	308.71	9	308.89	310.00	-2	4,742	-0.04%
2019/09/18	0.1	303.00	0	0.00	303.00	0.1	4,839	0.00%
2019/09/16	1.1	296.35	0	0.00	299.00	1.1	4,865	0.02%
2019/09/12	0	0.00	6	301.67	299.00	-6	4,935	-0.12%
2019/09/11	1	298.50	7	299.14	299.00	-6	5,032	-0.12%
2019/09/10	1.1	299.12	2	299.50	298.00	-0.9	5,058	-0.02%
2019/09/09	0.1	304.00	6	301.00	304.00	-5.9	5,097	-0.12%
2019/09/06	3.1	299.44	19	298.89	297.50	-15.9	5,095	-0.31%
2019/09/05	10.1	297.35	12	294.83	297.50	-1.9	5,094	-0.04%
2019/09/04	1.1	291.56	3	289.83	291.50	-1.9	5,146	-0.04%
2019/09/03	3.1	292.30	3	293.50	286.50	0.1	5,184	0.00%
2019/09/02	2	289.00	11	289.64	291.00	-9	5,240	-0.17%
2019/08/30	7.3	289.30	15	288.03	288.00	-7.7	5,289	-0.15%
2019/08/29	6.1	282.71	0	0.00	279.50	6.1	5,315	0.12%
2019/08/28	6	280.75	6	281.50	283.00	0	5,345	0.00%
2019/08/27	6	274.92	1	274.50	278.00	5	5,368	0.09%
2019/08/26	5.1	274.38	0	0.00	270.50	5.1	5,418	0.09%
2019/08/23	0	0.00	1	287.50	285.50	-1	5,427	-0.02%
2019/08/22	2	291.50	1	289.00	288.50	1	5,504	0.02%
2019/08/21	3	288.17	1	289.00	288.00	2	5,545	0.04%
2019/08/20	17	288.32	17	293.26	289.50	0	5,568	0.00%
2019/08/19	22	287.61	8	287.69	289.50	14	5,540	0.25%
2019/08/16	6	272.83	8	270.81	273.50	-2	5,454	-0.04%
2019/08/15	3	268.00	2	267.00	268.00	1	5,468	0.02%
2019/08/14	0	0.00	3	280.33	275.00	-3	5,489	-0.05%
2019/08/13	6	282.50	5	281.50	278.50	1	5,530	0.02%
2019/08/12	8	284.75	6	283.42	286.00	2	5,624	0.04%
2019/08/08	17	285.68	25	286.88	283.00	-8	5,671	-0.14%
2019/08/07	9	297.50	2	304.75	293.00	7	5,562	0.13%
2019/08/06	7	307.57	1	308.00	309.50	6	5,473	0.11%
2019/08/05	2	315.50	0	0.00	313.00	2	5,498	0.04%
2019/08/02	4	319.13	1	321.00	315.50	3	5,578	0.05%
2019/08/01	1	332.00	3	332.67	332.00	-2	5,593	-0.04%
2019/07/31	6	328.50	6	327.42	336.50	0	5,749	0.00%
2019/07/30	0	0.00	1	323.00	327.50	-1	5,758	-0.02%
2019/07/29	2	330.50	4	336.25	330.00	-2	5,747	-0.03%
2019/07/26	3	337.33	0	0.00	337.00	3	5,783	0.05%
2019/07/25	3	345.00	2	345.00	342.00	1	5,781	0.02%
2019/07/24	10	334.20	14	336.50	339.00	-4	5,781	-0.07%
2019/07/23	2	334.00	3	331.00	329.00	-1	5,800	-0.02%
2019/07/22	2	329.00	0	0.00	328.50	2	5,816	0.03%
2019/07/19	0	0.00	2	325.25	329.00	-2	5,869	-0.03%
2019/07/18	7	330.43	1	323.50	319.00	6	5,891	0.10%
2019/07/17	3	330.00	6	333.25	328.50	-3	5,887	-0.05%
2019/07/16	2	352.00	3	351.83	352.50	-1	5,870	-0.02%
2019/07/15	5	349.00	11	343.73	349.00	-6	5,949	-0.10%
2019/07/12	3	344.17	3	346.33	339.50	0	6,169	0.00%
2019/07/11	4	343.25	0	0.00	344.00	4	6,224	0.06%
2019/07/10	0	0.00	1	334.00	335.00	-1	6,222	-0.02%
2019/07/09	1	337.00	10	330.45	327.00	-9	6,257	-0.14%
2019/07/08	1	338.00	0	0.00	339.00	1	6,348	0.02%
2019/07/05	1	337.50	0	0.00	336.50	1	6,438	0.02%
2019/07/04	28	331.80	23	332.43	334.00	5	6,482	0.08%
2019/07/03	7	326.21	7	327.86	326.50	0	6,657	0.00%
2019/07/02	21	327.71	37	329.12	329.00	-16	6,696	-0.24%
2019/07/01	36	326.24	5	325.10	326.50	31	6,742	0.46%
2019/06/28	4	313.50	1	314.50	314.50	3	6,806	0.04%
2019/06/27	3	311.50	8	311.25	312.00	-5	7,057	-0.07%
2019/06/26	2	306.25	4	302.50	306.00	-2	7,025	-0.03%
2019/06/25	15	304.20	22	305.93	302.00	-7	7,102	-0.10%
2019/06/24	2	312.50	1	315.00	316.00	1	6,979	0.01%
2019/06/21	15	313.00	15	313.47	311.50	0	6,975	0.00%
2019/06/20	10	314.20	7	314.86	312.00	3	6,985	0.04%
2019/06/19	1	309.00	4	308.25	311.00	-3	6,974	-0.04%
2019/06/18	0	0.00	5	306.50	303.00	-5	6,947	-0.07%
2019/06/17	5	312.00	6	307.92	308.50	-1	7,039	-0.01%
2019/06/14	0	0.00	1	309.50	305.50	-1	7,043	-0.01%
2019/06/13	0	0.00	10	306.00	307.00	-10	7,066	-0.14%
2019/06/12	11	312.82	2	312.50	310.00	9	7,142	0.13%
2019/06/11	1	306.00	0	0.00	308.50	1	7,154	0.01%
2019/06/10	4	297.38	5	296.50	304.00	-1	7,170	-0.01%
2019/06/06	1	290.50	0	0.00	290.00	1	7,179	0.01%
2019/06/05	5.2	300.73	13	304.42	296.00	-7.9	7,180	-0.11%
2019/06/04	2	302.50	1	297.00	297.00	1	7,220	0.01%
2019/06/03	4	300.88	1	299.00	299.00	3	7,319	0.04%
2019/05/31	17.2	303.11	21	303.40	305.00	-3.8	7,381	-0.05%
2019/05/30	4	297.38	6	295.17	292.00	-2	7,394	-0.03%
2019/05/29	7	291.29	6	292.25	293.00	1	7,504	0.01%
2019/05/28	2	299.50	0	0.00	298.00	2	7,571	0.03%
2019/05/27	1	299.00	3	300.00	300.00	-2	7,738	-0.03%
2019/05/24	3	305.17	3	304.67	300.00	0	7,834	0.00%
2019/05/23	10.2	304.01	1	304.00	303.00	9.2	7,892	0.12%
2019/05/22	5	314.70	18	317.64	309.00	-13	7,976	-0.16%
2019/05/21	12.2	298.90	3	307.67	312.50	9.2	8,000	0.11%
2019/05/20	1	301.50	1	315.00	301.50	0	8,001	0.00%
2019/05/17	5	312.80	2	321.25	310.00	3	8,077	0.04%
2019/05/16	3	325.33	1	316.00	316.00	2	8,134	0.02%
2019/05/15	1	332.00	1	335.00	333.50	0	8,262	0.00%
2019/05/14	4.2	324.63	5	329.20	331.00	-0.8	8,506	-0.01%
2019/05/13	3	332.98	2	338.25	330.00	1	8,614	0.01%
2019/05/10	3	346.67	1	345.00	342.00	2	8,615	0.02%
2019/05/09	3	341.67	1	338.50	342.50	2	8,626	0.02%
2019/05/08	7.2	352.29	3.3	346.66	345.00	3.9	8,658	0.04%
2019/05/06	2	342.50	2	339.00	338.00	0	8,922	0.00%
2019/05/03	6	351.00	9	348.50	350.50	-3	8,966	-0.03%
2019/05/02	0.2	344.00	0	0.00	344.00	0.2	9,028	0.00%
2019/04/30	1	325.00	6	328.67	337.00	-5	9,132	-0.05%
2019/04/29	11	337.05	12	338.96	332.00	-1	9,224	-0.01%
2019/04/26	9	353.11	8	351.31	350.00	1	9,414	0.01%
2019/04/25	4	355.13	7	352.50	357.00	-3	9,504	-0.03%
2019/04/24	2	359.00	1	360.00	351.50	1	9,552	0.01%
2019/04/23	4	355.25	1	356.00	351.00	3	9,659	0.03%
2019/04/22	2	369.50	10	358.70	350.00	-8	9,811	-0.08%
2019/04/19	10	351.65	22	358.75	360.00	-12	9,935	-0.12%
2019/04/18	11	356.23	9	359.06	346.00	2	10,022	0.02%
2019/04/17	15	344.73	47	345.09	345.00	-32	9,944	-0.32%
2019/04/16	7	339.57	23	339.17	339.00	-16	9,991	-0.16%
2019/04/15	1	335.00	16	333.00	335.00	-15	10,134	-0.15%
2019/04/12	20	325.53	9	329.22	324.50	11	10,345	0.11%
2019/04/11	4	340.25	19	341.84	335.00	-15	10,436	-0.14%
2019/04/10	14	344.43	13	347.19	345.00	1	10,425	0.01%
2019/04/09	19	350.45	15	352.80	350.50	4	10,552	0.04%
2019/04/08	16	341.72	27	338.91	340.00	-11	10,527	-0.10%
2019/04/03	12	329.17	15	328.97	330.50	-3	10,551	-0.03%
2019/04/02	10	330.75	25	330.70	326.00	-15	10,601	-0.14%
2019/04/01	46	319.39	36	316.81	324.00	10	10,630	0.09%
2019/03/29	11	298.68	1	299.50	303.00	10	10,399	0.10%
2019/03/28	7	301.29	2	301.75	298.50	5	10,616	0.05%
2019/03/27	5	295.70	4	296.75	294.50	1	10,780	0.01%
2019/03/26	2	297.25	0	0.00	299.50	2	10,894	0.02%
2019/03/25	8	296.44	16	296.09	297.00	-8	11,040	-0.07%
2019/03/22	1	306.50	1	307.00	306.00	0	11,121	0.00%
2019/03/21	21	312.71	29	312.17	308.00	-8	11,260	-0.07%
2019/03/20	30	316.38	6	316.92	313.50	24	11,329	0.21%
2019/03/19	5	310.00	6	308.92	308.50	-1	11,396	-0.01%
2019/03/18	0	0.00	3	307.50	304.00	-3	11,462	-0.03%
2019/03/15	0	0.00	6	301.08	304.00	-6	11,610	-0.05%
2019/03/14	2	300.00	4	301.00	293.50	-2	11,695	-0.02%
2019/03/13	15	298.97	25	298.70	300.50	-10	11,873	-0.08%
2019/03/12	6	308.50	8	313.31	303.50	-2	11,988	-0.02%
2019/03/11	31	311.61	16	311.81	309.50	15	12,113	0.12%
2019/03/08	0	0.00	4	302.75	311.00	-4	12,398	-0.03%
2019/03/07	15	309.20	6	310.42	306.50	9	12,506	0.07%
2019/03/06	44	328.88	4	326.63	325.00	40	12,647	0.32%
2019/03/05	4	321.50	2	319.00	320.00	2	12,957	0.02%
2019/03/04	13	329.00	25	334.08	325.50	-12	13,150	-0.09%
2019/02/27	5	332.20	6	328.33	335.00	-1	13,118	-0.01%
2019/02/26	47	339.06	22	342.34	332.00	25	13,125	0.19%
2019/02/25	17	332.62	22	331.61	331.00	-5	13,139	-0.04%
2019/02/22	7	346.71	6	344.83	337.50	1	13,254	0.01%
2019/02/21	19	342.97	1	342.50	340.00	18	13,199	0.14%
2019/02/20	17	351.38	14	354.39	352.00	3	13,176	0.02%
2019/02/19	11	348.59	10	348.75	348.00	1	13,351	0.01%
2019/02/18	18	357.97	35	357.69	354.00	-17	13,400	-0.13%
2019/02/15	2	347.00	1	351.00	355.00	1	13,390	0.01%
2019/02/14	15	350.97	16	344.41	353.00	-1	13,391	-0.01%
2019/02/13	23	331.83	47	336.76	345.00	-24	13,300	-0.18%
2019/02/12	28	306.36	55	307.42	315.50	-27	13,159	-0.21%
2019/02/11	8	294.63	7	295.29	292.00	1	13,198	0.01%
2019/01/30	7	285.00	14	288.39	290.00	-7	13,395	-0.05%
2019/01/29	5	280.90	5	281.00	282.50	0	13,435	0.00%
2019/01/28	22	293.75	20	293.65	288.00	2	13,513	0.01%
2019/01/25	6	279.00	31.1	284.59	290.00	-25.1	13,660	-0.18%
2019/01/24	3.1	267.44	9	268.22	264.00	-6	13,485	-0.04%
2019/01/23	10	264.90	9	265.67	266.00	1	13,405	0.01%
2019/01/22	3	268.67	1	266.50	269.00	2	13,586	0.01%
2019/01/21	34	266.41	13	266.50	266.50	21	13,651	0.15%
2019/01/18	36	261.54	40	263.23	263.00	-4	13,694	-0.03%
2019/01/17	3	275.67	20	275.50	272.00	-17	13,546	-0.13%
2019/01/16	31	270.24	11	272.45	273.50	20	13,588	0.15%
2019/01/15	13	272.42	4	267.88	271.50	9	13,579	0.07%
2019/01/14	25	272.46	36	278.13	265.50	-11	13,566	-0.08%
2019/01/11	40	289.38	35	295.36	287.50	5	13,568	0.04%
2019/01/10	2	287.25	19	287.95	292.00	-17	13,508	-0.13%
2019/01/09	36	283.69	7	278.43	277.00	29	13,467	0.22%
2019/01/08	19	271.05	8	271.50	271.50	11	13,496	0.08%
2019/01/07	1	267.50	21	269.69	273.00	-20	13,563	-0.15%
2019/01/04	5	244.40	2	246.50	256.00	3	13,583	0.02%
2019/01/03	5	264.90	2	252.00	252.50	3	13,569	0.02%
2019/01/02	4	275.25	12	277.58	273.00	-8	13,637	-0.06%
2018/12/28	22	285.07	9	284.28	280.50	13	13,785	0.09%
2018/12/27	14	277.89	4	283.63	290.00	10	13,841	0.07%
2018/12/26	10	278.85	10	276.25	264.00	0	13,798	0.00%
2018/12/25	12	278.54	18	276.39	275.50	-6	13,869	-0.04%
2018/12/24	25	288.54	18	287.83	290.00	7	13,824	0.05%
2018/12/21	14	291.11	14	291.25	298.00	0	13,950	0.00%
2018/12/20	10	292.35	6	293.00	294.00	4	13,820	0.03%
2018/12/19	12	317.67	30	317.93	313.50	-18	13,677	-0.13%
2018/12/18	14	321.43	13	321.38	317.50	1	13,885	0.01%
2018/12/17	5	321.10	13	318.81	324.00	-8	13,954	-0.06%
2018/12/14	17	313.76	9	321.11	315.00	8	13,977	0.06%
2018/12/13	32	326.50	6	327.58	328.00	26	13,889	0.19%
2018/12/12	7	329.57	13	328.69	330.00	-6	13,877	-0.04%
2018/12/11	26	321.65	14	322.93	315.50	12	13,873	0.09%
2018/12/10	15	313.13	8	314.00	316.50	7	13,931	0.05%
2018/12/07	20	321.75	37	326.68	323.50	-17	13,904	-0.12%
2018/12/06	28	334.20	21	322.62	319.50	7	13,948	0.05%
2018/12/05	1	347.50	15	350.33	346.00	-14	13,847	-0.10%
2018/12/04	23	361.85	13	365.19	361.50	10	13,889	0.07%
2018/12/03	19	383.79	30.1	383.41	375.00	-11.1	13,917	-0.08%
2018/11/30	16	358.44	16	360.72	366.00	0	13,691	0.00%
2018/11/29	37.1	356.97	47	356.41	356.00	-10	13,528	-0.07%
2018/11/28	37	345.46	44	347.76	344.50	-7	13,391	-0.05%
2018/11/27	39.1	315.42	28.1	313.36	334.00	11	13,129	0.08%
2018/11/26	12	305.75	17.1	305.29	304.00	-5.1	12,935	-0.04%
2018/11/23	14	301.11	58	300.52	295.00	-44	12,923	-0.34%
2018/11/22	14	306.79	5	303.50	299.50	9	12,835	0.07%
2018/11/21	4	304.13	16	307.69	312.00	-12	12,672	-0.09%
2018/11/20	10	295.80	1	296.50	295.50	9	12,488	0.07%
2018/11/19	0	0.00	3	292.50	296.00	-3	12,557	-0.02%
2018/11/16	28	306.13	28	306.07	292.00	0	12,504	0.00%
2018/11/15	30	299.08	43	296.49	302.00	-13	12,368	-0.11%
2018/11/14	37	297.35	30	296.78	294.00	7	12,369	0.06%
2018/11/13	24	287.67	9	293.33	294.50	15	12,439	0.12%
2018/11/12	13	292.73	8	293.31	297.00	5	12,329	0.04%
2018/11/09	21	292.93	39	292.00	294.00	-18	12,298	-0.15%
2018/11/08	51	303.22	9	300.83	292.50	42	12,225	0.34%
2018/11/07	25	283.10	5	296.30	296.50	20	12,146	0.16%
2018/11/06	22	288.77	24	288.25	278.00	-2	11,990	-0.02%
2018/11/05	8	290.19	14.1	289.83	299.00	-6.1	11,952	-0.05%
2018/11/02	25.1	285.65	31	285.08	287.00	-5.9	11,943	-0.05%
2018/11/01	2	269.50	4.1	267.93	270.00	-2.1	11,716	-0.02%
2018/10/31	5	245.50	4	245.50	245.50	1	11,649	0.01%
2018/10/30	12	222.88	4	218.50	223.50	8	11,666	0.07%
2018/10/29	14	206.39	14	207.46	220.50	0	11,469	0.00%
2018/10/26	37	208.69	40	210.80	200.50	-3	11,380	-0.03%
2018/10/25	16	215.94	17	218.65	214.50	-1	11,212	-0.01%
2018/10/24	33.1	242.60	67	240.38	238.00	-33.9	11,080	-0.31%
2018/10/23	11	247.77	14	248.32	245.50	-3	10,927	-0.03%
2018/10/22	10.1	248.66	16	247.94	257.00	-5.9	10,839	-0.05%
2018/10/19	10	250.80	2	251.50	246.50	8	10,748	0.07%
2018/10/18	32	269.14	15	268.53	265.00	17	10,581	0.16%
2018/10/17	18	267.58	21	266.62	269.50	-3	10,438	-0.03%
2018/10/16	23	268.20	13	266.54	258.50	10	10,298	0.10%
2018/10/15	22	260.91	36	255.93	262.50	-14	10,177	-0.14%
2018/10/12	22	255.64	22	256.02	260.00	0	10,046	0.00%
2018/10/11	31	249.63	6	247.67	246.50	25	9,807	0.25%
2018/10/09	12	259.75	9	257.89	267.00	3	9,571	0.03%
2018/10/08	20	258.40	13	258.15	253.00	7	9,293	0.08%
2018/10/05	12	287.67	24	282.90	275.00	-12	9,026	-0.13%
2018/10/04	15	306.97	20	305.68	304.50	-5	8,783	-0.06%
2018/10/03	20	317.43	25	317.22	312.50	-5	8,652	-0.06%
2018/10/02	5	338.70	11	335.91	333.50	-6	8,538	-0.07%
2018/10/01	22	336.61	15	337.77	339.00	7	8,544	0.08%
2018/09/28	30	334.37	40	330.76	336.50	-10	8,532	-0.12%
2018/09/27	45	331.57	23	331.07	320.00	22	8,366	0.26%
2018/09/26	34	346.00	28	343.32	344.00	6	8,331	0.07%
2018/09/25	59	351.75	65	347.59	348.50	-6	8,202	-0.07%
2018/09/21	29	324.34	41	322.43	331.50	-12	7,889	-0.15%
2018/09/20	19	299.32	27	300.02	301.50	-8	7,700	-0.10%
2018/09/19	25	299.92	12	294.29	291.50	13	7,583	0.17%
2018/09/18	8	294.75	16	293.28	291.50	-8	7,552	-0.11%
2018/09/17	19	310.45	14	309.57	306.00	5	7,493	0.07%
2018/09/14	30	306.62	27	305.11	314.00	3	7,337	0.04%
2018/09/13	24	289.79	29	290.21	285.50	-5	7,191	-0.07%
2018/09/12	21	298.62	25	300.36	294.00	-4	7,042	-0.06%
2018/09/11	20	312.68	15	314.23	314.50	5	6,854	0.07%
2018/09/10	28.1	310.28	30	307.13	301.00	-1.9	6,685	-0.03%
2018/09/07	48	352.42	35	348.51	334.00	13	6,490	0.20%
2018/09/06	7	363.64	9	361.39	364.50	-2	6,290	-0.03%
2018/09/05	8	356.56	7	354.50	352.00	1	6,239	0.02%
2018/09/04	20	347.58	11	348.36	354.00	9	6,213	0.14%
2018/09/03	16	368.41	11	365.77	355.00	5	6,117	0.08%
2018/08/31	5	393.70	0	0.00	392.00	5	6,010	0.08%
2018/08/30	17	412.41	18	405.08	405.50	-1	5,953	-0.02%
2018/08/29	15	385.00	12	386.46	394.00	3	5,874	0.05%
2018/08/28	7	387.79	34	384.09	384.00	-27	5,878	-0.46%
2018/08/27	46	381.51	10	384.45	389.00	36	5,845	0.62%
2018/08/24	13	373.19	11	370.09	368.00	2	5,848	0.03%
2018/08/23	9	386.11	9	386.78	387.50	0	5,850	0.00%
2018/08/22	16	384.78	10	384.00	382.00	6	5,934	0.10%
2018/08/21	4	378.63	17	381.18	393.00	-13	5,884	-0.22%
2018/08/20	28	370.91	20	368.83	366.00	8	5,792	0.14%
2018/08/17	5	404.20	10	402.55	393.50	-5	5,632	-0.09%
2018/08/16	14	395.00	3	405.83	409.50	11	5,620	0.20%
2018/08/15	8	403.13	8	401.69	399.50	0	5,601	0.00%
2018/08/14	17	403.03	16	412.97	419.00	1	5,582	0.02%
2018/08/13	12	419.38	5	407.50	404.50	7	5,472	0.13%
2018/08/10	13	445.12	20	443.88	449.00	-7	5,458	-0.13%
2018/08/09	14	455.18	8	449.44	438.00	6	5,486	0.11%
2018/08/08	26	473.73	6	473.25	464.50	20	5,522	0.36%
2018/08/07	4	503.50	15	495.03	505.00	-11	5,553	-0.20%
2018/08/06	7	485.00	11	478.50	485.50	-4	5,681	-0.07%
2018/08/03	24	464.92	6	473.33	475.00	18	5,806	0.31%
2018/08/02	20	477.98	3	495.00	479.00	17	5,715	0.30%
2018/08/01	10	502.70	5	507.50	504.00	5	5,685	0.09%
2018/07/31	3	522.33	4	517.75	517.00	-1	5,673	-0.02%
2018/07/30	1	521.00	1	516.00	523.00	0	5,675	0.00%
2018/07/27	1	531.00	1	541.00	541.00	0	5,696	0.00%
2018/07/26	8	533.63	8	539.13	536.00	0	5,742	0.00%
2018/07/25	9	527.00	37	525.84	530.00	-28	5,681	-0.49%
2018/07/24	2	508.50	2	511.50	513.00	0	5,654	0.00%
2018/07/23	23	496.83	3	497.00	498.00	20	5,649	0.35%
2018/07/20	12	521.00	2	542.50	511.00	10	5,609	0.18%
2018/07/19	9	516.33	27	529.93	534.00	-18	5,531	-0.33%
2018/07/18	1	513.00	1	511.00	504.00	0	5,504	0.00%
2018/07/17	3	512.67	1	512.00	500.00	2	5,495	0.04%
2018/07/16	2	520.00	2	521.00	520.00	0	5,490	0.00%
2018/07/13	1	522.00	3	517.00	512.00	-2	5,569	-0.04%
2018/07/12	1	519.00	0	0.00	510.00	1	5,587	0.02%
2018/07/11	7	510.00	2	513.50	514.00	5	5,616	0.09%
2018/07/10	7	521.57	13	520.92	521.00	-6	5,676	-0.11%
2018/07/09	16	508.69	13	513.38	513.00	3	5,778	0.05%
2018/07/06	8	477.00	7	480.14	493.50	1	5,705	0.02%
2018/07/05	6	462.67	2	466.75	449.00	4	5,618	0.07%
2018/07/04	0	0.00	14	456.25	455.00	-14	5,605	-0.25%
2018/07/03	1	488.00	2	481.50	485.50	-1	5,552	-0.02%
2018/07/02	10	492.35	2	498.75	482.00	8	5,554	0.14%
2018/06/29	3	502.67	2	504.50	507.00	1	5,526	0.02%
2018/06/28	15	520.67	2	525.50	505.00	13	5,486	0.24%
2018/06/27	3	513.67	16	525.38	528.00	-13	5,472	-0.24%
2018/06/26	23	509.09	11	506.45	501.00	12	5,420	0.22%
2018/06/25	5	495.30	0	0.00	490.50	5	5,367	0.09%
2018/06/22	15	492.43	10	491.85	492.00	5	5,387	0.09%
2018/06/21	3	506.00	16	510.25	514.00	-13	5,355	-0.24%
2018/06/20	22	490.34	7	489.64	491.50	15	5,376	0.28%
2018/06/19	2	518.50	12	506.17	505.00	-10	5,417	-0.18%
2018/06/15	5	519.60	2	523.00	519.00	3	5,434	0.06%
2018/06/14	1	523.00	1	528.00	529.00	0	5,431	0.00%
2018/06/13	28	525.00	3	526.00	516.00	25	5,460	0.46%
2018/06/12	3	556.67	2	556.00	546.00	1	5,540	0.02%
2018/06/11	4	553.25	4	559.75	551.00	0	5,489	0.00%
2018/06/08	2	544.00	3	543.33	542.00	-1	5,448	-0.02%
2018/06/07	2	561.00	6	567.67	554.00	-4	5,420	-0.07%
2018/06/06	2	570.00	1	567.00	567.00	1	5,440	0.02%
2018/06/05	7	563.00	4.4	557.21	560.00	2.6	5,434	0.05%
2018/06/04	6	567.00	3	565.00	564.00	3	5,369	0.06%
2018/06/01	13	578.31	12	580.83	571.00	1	5,380	0.02%
2018/05/31	6	621.83	7	627.00	593.00	-1	5,309	-0.02%
2018/05/30	12	597.58	21	604.48	621.00	-9	5,183	-0.17%
2018/05/29	8	588.88	3	593.00	584.00	5	5,073	0.10%
2018/05/28	3	580.33	5	579.80	575.00	-2	5,012	-0.04%
2018/05/25	4	563.00	21	568.81	568.00	-17	4,972	-0.34%
2018/05/24	1	540.00	5	543.00	544.00	-4	4,904	-0.08%
2018/05/23	10	540.50	2	533.00	538.00	8	4,852	0.16%
2018/05/22	11	559.73	10	565.50	542.00	1	4,766	0.02%
2018/05/21	6	562.50	5	556.00	561.00	1	4,740	0.02%
2018/05/18	16	561.56	15	562.53	561.00	1	4,711	0.02%
2018/05/17	21	569.00	8	586.25	560.00	13	4,688	0.28%
2018/05/16	30	598.50	21	607.67	580.00	9	4,606	0.20%
2018/05/15	17	589.00	11	582.64	580.00	6	4,474	0.13%
2018/05/14	16	563.94	15	574.73	583.00	1	4,405	0.02%
2018/05/11	13	521.92	10	529.50	530.00	3	4,252	0.07%
2018/05/10	0	0.00	7	498.50	500.00	-7	4,107	-0.17%
2018/05/09	22	515.50	24	506.13	500.00	-2	4,106	-0.05%
2018/05/08	10	501.80	10	508.10	497.00	0	4,061	0.00%
2018/05/07	0	0.00	3	480.67	490.50	-3	4,035	-0.07%
2018/05/04	13	475.42	5	486.20	474.00	8	4,039	0.20%
2018/05/03	19	510.37	19	502.13	491.00	0	4,058	0.00%
2018/05/02	1	491.50	2.1	492.56	492.50	-1.1	4,034	-0.03%
2018/04/30	3	480.00	1	494.00	483.00	2	4,050	0.05%
2018/04/27	1	487.00	2	489.00	488.00	-1	4,112	-0.02%
2018/04/26	4	488.63	3	491.67	477.50	1	4,229	0.02%
2018/04/25	4	486.00	5	476.50	475.50	-1	4,248	-0.02%
2018/04/24	5	497.00	4	486.38	475.00	1	4,281	0.02%
2018/04/23	7	516.43	15	514.40	508.00	-8	4,248	-0.19%
2018/04/20	5	519.20	7	516.14	508.00	-2	4,268	-0.05%
2018/04/19	20	534.55	12	541.42	523.00	8	4,248	0.19%
2018/04/18	15	518.40	19	511.70	520.00	-4	4,163	-0.10%
2018/04/17	2	519.00	9	509.78	505.00	-7	4,186	-0.17%
2018/04/16	18	509.75	12	513.08	519.00	6	4,225	0.14%
2018/04/13	29	494.57	27	498.51	493.00	2	4,196	0.05%
2018/04/12	1	470.00	1	474.96	475.00	0	4,055	0.00%
2018/04/11	22	469.30	27	466.37	465.00	-5	4,120	-0.12%
2018/04/10	10	475.50	11	469.91	458.50	-1	4,164	-0.02%
2018/04/09	5	467.80	8	471.25	472.00	-3	4,251	-0.07%
2018/04/03	2	453.00	8	453.06	464.00	-6	4,209	-0.14%
2018/04/02	0	0.00	1	444.00	449.50	-1	4,213	-0.02%
2018/03/31	10	459.85	1	462.00	455.00	9	4,237	0.21%
2018/03/30	10	470.35	1	472.00	470.00	9	4,282	0.21%
2018/03/29	5	468.50	4	466.63	463.50	1	4,333	0.02%
2018/03/28	7	464.79	4	460.63	464.00	3	4,310	0.07%
2018/03/27	5	469.70	18	469.86	472.00	-13	4,289	-0.30%
2018/03/26	1	449.00	1	447.54	452.00	0	4,301	0.00%
2018/03/23	11	449.27	13	457.77	443.50	-2	4,316	-0.05%
2018/03/22	14	475.36	16	476.72	469.00	-2	4,303	-0.05%
2018/03/21	25	459.20	14	461.50	459.50	11	4,226	0.26%
2018/03/20	6	451.17	0	0.00	458.00	6	4,227	0.14%
2018/03/19	6	471.00	17	471.15	449.50	-11	4,232	-0.26%
2018/03/16	18	456.25	9	456.89	460.00	9	4,192	0.21%
2018/03/15	3	442.33	1	441.50	443.00	2	4,104	0.05%
2018/03/13	15	448.03	14	446.32	443.00	1	4,320	0.02%
2018/03/12	5	438.40	10	439.55	440.00	-5	4,373	-0.11%
2018/03/09	13	431.42	11	429.91	426.50	2	4,372	0.05%
2018/03/08	10	428.95	20	428.38	425.50	-10	4,415	-0.23%
2018/03/07	13	424.23	13	427.77	422.50	0	4,473	0.00%
2018/03/06	10	415.00	1	415.00	417.00	9	4,507	0.20%
2018/03/05	18	405.39	27	407.09	402.00	-9	4,602	-0.20%
2018/03/02	46	411.00	44	412.78	409.00	2	4,618	0.04%
2018/03/01	3	419.00	3	421.83	421.50	0	4,643	0.00%
2018/02/27	6	420.83	8	423.19	426.00	-2	4,686	-0.04%
2018/02/26	1	420.00	1	421.50	419.00	0	4,705	0.00%
2018/02/23	11	425.32	11	429.64	420.00	0	4,754	0.00%
2018/02/22	9	419.22	10	420.20	424.00	-1	4,884	-0.02%
2018/02/21	12	424.83	2	427.75	421.00	10	5,035	0.20%
2018/02/12	16	405.78	17	403.85	405.50	-1	5,021	-0.02%
2018/02/09	15	399.80	12	401.71	402.00	3	5,047	0.06%
2018/02/08	2	414.25	0	0.00	415.00	2	5,024	0.04%
2018/02/07	1	428.50	2	433.00	433.00	-1	5,016	-0.02%
2018/02/06	0	0.00	6	400.75	394.00	-6	5,086	-0.12%
2018/02/05	2	431.50	2	434.50	437.00	0	5,229	0.00%
2018/02/02	20	444.30	21	443.88	445.00	-1	5,378	-0.02%
2018/02/01	3	453.00	1	454.00	451.00	2	5,463	0.04%
2018/01/31	11	434.09	13	437.35	446.00	-2	5,546	-0.04%
2018/01/30	34	442.57	45	442.77	440.50	-11	5,568	-0.20%
2018/01/29	1	442.50	1	438.50	438.50	0	5,573	0.00%
2018/01/26	6	447.67	5	446.30	438.00	1	5,604	0.02%
2018/01/25	13	459.46	1	467.00	452.50	12	5,576	0.22%
2018/01/24	5	471.50	12	468.42	468.50	-7	5,552	-0.13%
2018/01/23	20	474.33	13	474.58	467.50	7	5,557	0.13%
2018/01/22	14	463.32	12	466.25	479.00	2	5,541	0.04%
2018/01/19	17	441.26	28	442.09	442.00	-11	5,490	-0.20%
2018/01/18	36	442.14	33	442.21	439.00	3	5,512	0.05%
2018/01/17	9	427.67	8	427.88	427.50	1	5,514	0.02%
2018/01/16	14	433.39	15	440.27	433.00	-1	5,546	-0.02%
2018/01/15	0	0.00	1	431.00	432.00	-1	5,556	-0.02%
2018/01/12	6	429.83	5	430.61	433.00	1	5,644	0.02%
2018/01/11	3	420.17	4	423.25	431.50	-1	5,738	-0.02%
2018/01/10	2	426.50	0	420.50	417.00	2	5,738	0.03%
2018/01/09	5	443.50	7.1	444.08	445.50	-2.1	5,716	-0.04%
2018/01/08	13	432.54	14	435.14	435.00	-1	5,727	-0.02%
2018/01/05	16.1	437.81	10	436.40	433.50	6.1	5,733	0.11%
2018/01/04	11	434.86	13	435.96	430.00	-2	5,747	-0.03%
2018/01/03	19	420.68	32	424.91	429.00	-13	5,736	-0.23%
2018/01/02	1	399.00	0	0.00	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－27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-中山券商分點個股進出
凱基-中山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-中山 券商分點個股進出 凱基-中山 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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析