環球晶 (6488)-元大-淡水券商分點個股進出

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
512
漲跌
▼15
漲幅
-2.85%
成交量
3,138張
產業
上櫃半導體類股▼0.36%
1299人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

環球晶 (6488)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1.1	510.22	1	510.00	512.00	0.1	2,359	0.00%
2024/05/07	0	524.14	0.2	526.00	527.00	-0.2	2,318	-0.01%
2024/05/06	1	527.00	1.8	529.56	529.00	-0.8	2,289	-0.03%
2024/05/03	2	524.45	0	0.00	520.00	2	2,218	0.09%
2024/05/02	0	514.10	0	0.00	514.00	0	2,206	0.00%
2024/04/30	0	523.82	0	0.00	522.00	0	2,189	0.00%
2024/04/29	0	515.00	0	0.00	518.00	0	2,193	0.00%
2024/04/26	0	514.36	0	0.00	511.00	0	2,197	0.00%
2024/04/25	0	507.46	0	0.00	507.00	0	2,201	0.00%
2024/04/24	0	523.13	1	524.00	525.00	-1	2,208	-0.04%
2024/04/23	0	507.00	0	0.00	504.00	0	2,218	0.00%
2024/04/22	1	501.10	0	0.00	503.00	1	2,215	0.05%
2024/04/19	1.1	538.13	1.1	529.43	520.00	0	2,190	0.00%
2024/04/18	0.1	548.81	1	552.00	547.00	-0.9	2,135	-0.04%
2024/04/17	0	545.24	1	539.01	544.00	-1	2,128	-0.05%
2024/04/16	1.1	535.22	0	0.00	535.00	1.1	2,109	0.05%
2024/04/15	2	543.50	0	0.00	545.00	2	2,076	0.10%
2024/04/12	0	555.00	0	0.00	545.00	0	2,053	0.00%
2024/04/11	0	549.17	2	548.00	545.00	-2	2,023	-0.10%
2024/04/10	2	555.00	0	0.00	553.00	2	2,012	0.10%
2024/04/09	3	549.68	0	0.00	551.00	3	2,031	0.15%
2024/04/03	0	559.33	0	558.00	555.00	0	2,018	0.00%
2024/04/02	0	561.50	0	0.00	558.00	0	2,034	0.00%
2024/04/01	1	564.00	0	0.00	563.00	1	2,051	0.05%
2024/03/29	1	571.92	0	0.00	580.00	1	2,023	0.05%
2024/03/28	0.1	554.70	1	549.00	555.00	-0.9	1,949	-0.05%
2024/03/27	1.1	543.54	0	0.00	548.00	1.1	1,912	0.06%
2024/03/26	0.2	572.02	0	0.00	565.00	0.2	1,809	0.01%
2024/03/21	0	605.00	0.3	606.00	607.00	-0.3	1,757	-0.02%
2024/03/20	3	606.00	3	593.00	594.00	0	1,768	0.00%
2024/03/19	0	0.00	4	586.25	593.00	-4	1,744	-0.23%
2024/03/18	1	577.00	0	0.00	576.00	1	1,727	0.06%
2024/03/15	1.2	577.96	1	574.00	576.00	0.2	1,790	0.01%
2024/03/14	1.2	595.04	0	0.00	592.00	1.2	1,753	0.07%
2024/03/13	0	603.00	0	0.00	609.00	0	1,739	0.00%
2024/03/12	3	609.00	2	608.50	612.00	1	1,717	0.06%
2024/03/11	1	605.99	0	0.00	608.00	1	1,713	0.06%
2024/03/08	2	625.50	3.1	613.60	606.00	-1.1	1,720	-0.06%
2024/03/07	1.1	596.95	1	592.99	596.00	0	1,631	0.00%
2024/03/06	1	572.09	0	0.00	576.00	1	1,599	0.06%
2024/03/04	0	571.00	0	0.00	572.00	0	1,665	0.00%
2024/03/01	0	555.00	0	0.00	560.00	0	1,729	0.00%
2024/02/29	0	557.00	0	0.00	558.00	0	1,719	0.00%
2024/02/27	0.4	564.28	0	0.00	555.00	0.4	1,691	0.03%
2024/02/26	0.1	577.00	0	0.00	575.00	0.1	1,691	0.01%
2024/02/23	0	571.00	0	0.00	568.00	0	1,688	0.00%
2024/02/20	1	557.07	1	562.00	560.00	0	1,680	0.00%
2024/02/19	0	0.00	1	563.00	560.00	-1	1,688	-0.06%
2024/02/16	0.1	553.92	3	556.67	562.00	-2.9	1,715	-0.17%
2024/02/15	2	559.00	0	0.00	555.00	2	1,696	0.12%
2024/01/26	0	586.00	0	0.00	584.00	0	1,792	0.00%
2024/01/25	0	0.00	0.1	592.00	594.00	-0.1	1,813	0.00%
2024/01/22	0	592.00	0	0.00	589.00	0	1,831	0.00%
2024/01/19	0	0.00	3	579.67	582.00	-3	1,830	-0.16%
2024/01/18	1	580.00	0	0.00	580.00	1	1,820	0.05%
2024/01/17	0.1	574.31	0	0.00	577.00	0.1	1,797	0.01%
2024/01/16	1	589.00	0	0.00	591.00	1	1,767	0.06%
2024/01/11	0.1	599.45	0	0.00	601.00	0.1	1,737	0.00%
2024/01/09	0	588.00	2	590.00	589.00	-2	1,729	-0.12%
2024/01/08	0	588.00	0	0.00	586.00	0	1,727	0.00%
2024/01/05	10	590.00	1	590.00	584.00	9	1,726	0.52%
2024/01/04	5.1	577.00	5	577.00	579.00	0.1	1,719	0.01%
2024/01/03	3	568.68	2	571.50	573.00	1	1,725	0.06%
2024/01/02	0.2	583.41	0	0.00	580.00	0.2	1,688	0.01%
2023/12/28	5.1	587.63	0	0.00	588.00	5.1	1,668	0.31%
2023/12/27	0.2	611.00	0	0.00	598.00	0.2	1,629	0.01%
2023/12/26	0	0.00	2.1	614.91	615.00	-2.1	1,595	-0.13%
2023/12/25	1	608.00	0	611.00	608.00	1	1,600	0.06%
2023/12/22	1	607.04	1	611.00	612.00	0	1,587	0.00%
2023/12/21	0	0.00	1	615.00	614.00	-1	1,576	-0.06%
2023/12/20	0	616.29	0	0.00	613.00	0	1,570	0.00%
2023/12/18	0	0.00	1	622.00	626.00	-1	1,534	-0.07%
2023/12/15	1	635.00	1	639.00	628.00	0	1,520	0.00%
2023/12/14	2	613.50	1	610.00	613.00	1	1,461	0.07%
2023/12/13	2	613.50	1	622.00	610.00	1	1,447	0.07%
2023/12/12	1	615.00	1.2	617.24	622.00	-0.2	1,439	-0.01%
2023/12/07	1	580.00	0	574.00	575.00	1	1,380	0.07%
2023/12/05	0	0.00	0.1	593.00	594.00	-0.1	1,361	0.00%
2023/12/04	0	0.00	1.1	589.93	589.00	-1.1	1,333	-0.08%
2023/12/01	1	577.00	1	584.00	582.00	0	1,308	0.00%
2023/11/30	0	591.00	0.3	593.00	584.00	-0.2	1,291	-0.02%
2023/11/29	1.2	584.52	2.1	584.52	584.00	-1	1,259	-0.08%
2023/11/28	1	560.00	2.5	562.42	580.00	-1.5	1,217	-0.13%
2023/11/27	0	535.00	0	0.00	537.00	0	1,148	0.00%
2023/11/24	0	533.00	0	0.00	535.00	0	1,140	0.00%
2023/11/21	0.1	529.10	0	0.00	532.00	0.1	1,120	0.01%
2023/11/20	0.1	526.00	0	526.00	526.00	0.1	1,126	0.01%
2023/11/17	0	532.00	1	532.00	532.00	-1	1,131	-0.09%
2023/11/16	1	530.00	0	0.00	536.00	1	1,127	0.09%
2023/11/15	0	529.00	1.2	532.01	532.00	-1.2	1,113	-0.11%
2023/11/14	2	521.00	5	522.40	522.00	-3	1,082	-0.28%
2023/11/13	1	522.00	1.2	524.52	522.00	-0.2	1,087	-0.01%
2023/11/10	0	515.00	0.1	515.00	515.00	-0.1	1,084	-0.01%
2023/11/09	0	0.00	0.7	507.08	514.00	-0.7	1,090	-0.06%
2023/11/08	0.6	514.83	0	0.00	512.00	0.6	1,091	0.05%
2023/11/07	0.1	516.00	0	0.00	521.00	0.1	1,048	0.01%
2023/11/06	0	0.00	1.1	520.81	520.00	-1.1	1,042	-0.10%
2023/11/03	3	508.33	3.2	510.52	510.00	-0.2	1,007	-0.02%
2023/11/02	1	499.00	2.2	502.36	506.00	-1.2	1,005	-0.12%
2023/11/01	3	493.50	7.1	490.62	499.50	-4.1	989	-0.42%
2023/10/31	1.3	480.27	0	0.00	474.50	1.3	959	0.14%
2023/10/30	3.2	479.48	1	480.00	481.50	2.2	998	0.22%
2023/10/26	0	463.50	0	0.00	462.50	0	1,009	0.00%
2023/10/25	0	0.00	0	477.00	476.50	0	1,011	0.00%
2023/10/24	1	472.00	0	0.00	474.50	1	1,024	0.10%
2023/10/23	7	477.00	0	0.00	472.00	7	1,044	0.67%
2023/10/19	0	0.00	1	478.00	478.00	-1	1,079	-0.09%
2023/10/18	0.2	478.50	0	0.00	477.00	0.2	1,097	0.02%
2023/10/17	10	482.00	1	481.50	478.00	9	1,099	0.82%
2023/10/16	0.6	474.75	0	0.00	478.00	0.6	1,122	0.05%
2023/10/13	0	0.00	0.2	480.50	481.00	-0.2	1,171	-0.02%
2023/10/12	0.1	477.50	0.1	481.25	481.00	-0.1	1,194	0.00%
2023/10/11	0.1	472.00	0.2	473.21	471.50	-0.1	1,224	-0.01%
2023/10/06	0	0.00	1.2	460.27	459.50	-1.2	1,239	-0.09%
2023/10/05	1	458.00	0	0.00	461.00	1	1,284	0.08%
2023/10/04	1	453.00	0.4	454.88	453.50	0.6	1,285	0.05%
2023/10/03	1	460.00	0.1	463.00	462.00	0.9	1,280	0.07%
2023/10/02	0	0.00	0.4	462.37	463.00	-0.4	1,292	-0.03%
2023/09/28	0	462.00	0.2	462.00	453.50	-0.2	1,294	-0.01%
2023/09/27	0	465.50	0	0.00	462.00	0	1,285	0.00%
2023/09/25	0	477.00	0	0.00	474.00	0	1,288	0.00%
2023/09/20	1	475.50	0	0.00	472.50	1	1,285	0.08%
2023/09/19	1	480.50	1	483.00	480.50	0	1,285	0.00%
2023/09/15	0.2	484.50	0	0.00	483.00	0.2	1,319	0.02%
2023/09/14	0	0.00	0	477.50	478.50	0	1,303	0.00%
2023/09/08	0	460.00	1	461.00	459.00	-1	1,289	-0.08%
2023/09/07	0	0.00	0.1	470.00	468.00	-0.1	1,303	0.00%
2023/09/06	0	475.50	0	0.00	473.00	0	1,307	0.00%
2023/09/01	1	467.50	2	464.00	467.00	-1	1,326	-0.08%
2023/08/31	1.1	459.29	0	0.00	459.00	1.1	1,325	0.08%
2023/08/30	0	465.00	0	0.00	463.50	0	1,321	0.00%
2023/08/28	0	0.00	1	464.00	465.00	-1	1,323	-0.08%
2023/08/24	0	460.00	0	0.00	461.00	0	1,337	0.00%
2023/08/21	0	450.17	0	0.00	447.00	0	1,398	0.00%
2023/08/18	1.1	459.77	0	0.00	456.00	1.1	1,396	0.08%
2023/08/16	0.1	452.77	0	0.00	451.00	0.1	1,404	0.01%
2023/08/15	0.1	459.91	0.1	459.50	458.00	0	1,403	0.00%
2023/08/14	0	466.50	0	0.00	463.50	0	1,414	0.00%
2023/08/10	0.2	474.15	0.2	475.50	472.00	0	1,428	0.00%
2023/08/09	0.2	480.36	0.2	480.00	479.00	0	1,421	0.00%
2023/08/08	0.3	485.12	1.2	484.07	481.00	-0.9	1,423	-0.06%
2023/08/07	0.2	496.93	3.2	498.86	495.00	-3	1,406	-0.21%
2023/08/02	5.1	506.11	1.7	503.53	499.00	3.4	1,403	0.24%
2023/08/01	1	514.00	1.5	516.67	512.00	-0.5	1,369	-0.04%
2023/07/31	3	518.00	1	514.00	514.00	2	1,359	0.15%
2023/07/28	1	516.00	3.2	518.27	519.00	-2.2	1,357	-0.16%
2023/07/27	1	512.00	0	0.00	512.00	1	1,391	0.07%
2023/07/26	2	512.99	1	516.00	506.00	1	1,391	0.07%
2023/07/25	1	525.99	4	523.50	523.00	-3	1,383	-0.21%
2023/07/24	1	507.00	0	0.00	508.00	1	1,366	0.07%
2023/07/21	1.3	510.40	0.2	509.00	511.00	1.1	1,369	0.08%
2023/07/20	1	520.00	1	523.00	520.00	0	1,369	0.00%
2023/07/19	4	528.50	2	521.00	517.00	2	1,359	0.15%
2023/07/18	2	527.04	3.1	533.64	542.00	-1	1,334	-0.08%
2023/07/17	1	534.00	0	530.00	530.00	1	1,298	0.08%
2023/07/14	0	531.00	1	521.10	532.00	-1	1,315	-0.08%
2023/07/13	2	516.50	6	518.67	514.00	-4	1,286	-0.31%
2023/07/12	1	496.00	3.1	510.29	515.00	-2.1	1,264	-0.16%
2023/07/11	0.1	496.75	0	0.00	495.50	0.1	1,228	0.01%
2023/07/10	0	497.50	0	0.00	490.00	0	1,249	0.00%
2023/07/07	1	491.00	1	494.50	491.00	0	1,255	0.00%
2023/07/06	0	500.00	1	496.00	493.50	-1	1,253	-0.08%
2023/07/05	1	500.00	0	0.00	500.00	1	1,266	0.08%
2023/07/03	1	497.50	1	499.50	498.00	0	1,267	0.00%
2023/06/30	0	0.00	0.1	498.50	497.00	-0.1	1,292	-0.01%
2023/06/28	0.1	497.00	0	0.00	491.00	0.1	1,313	0.01%
2023/06/21	5.2	495.87	5	497.70	493.50	0.2	1,335	0.01%
2023/06/20	0.1	510.00	0	0.00	507.00	0.1	1,331	0.01%
2023/06/19	2	511.00	0	0.00	511.00	2	1,367	0.15%
2023/06/16	0	0.00	1	514.00	513.00	-1	1,372	-0.07%
2023/06/15	0	0.00	1.2	515.31	516.00	-1.2	1,368	-0.09%
2023/06/14	7	512.44	1	512.00	512.00	6	1,409	0.43%
2023/06/13	2	515.50	9	515.00	518.00	-7	1,462	-0.48%
2023/06/12	1	510.00	0	0.00	509.00	1	1,466	0.07%
2023/06/08	0	0.00	2	507.00	507.00	-2	1,496	-0.13%
2023/06/07	1	509.06	0	0.00	514.00	1	1,504	0.07%
2023/06/06	1	510.00	5	510.00	511.00	-4	1,506	-0.27%
2023/06/05	1	510.00	3	513.00	513.00	-2	1,515	-0.13%
2023/05/31	0	506.00	0	0.00	504.00	0	1,563	0.00%
2023/05/30	0	503.00	0	0.00	509.00	0	1,566	0.00%
2023/05/29	2	511.50	0	0.00	507.00	2	1,584	0.13%
2023/05/26	2	503.00	6	498.83	499.00	-4	1,568	-0.26%
2023/05/25	0.1	491.00	0	0.00	491.50	0.1	1,559	0.00%
2023/05/24	0	491.00	0	0.00	492.00	0	1,566	0.00%
2023/05/23	3	490.50	4	489.75	491.00	-1	1,569	-0.06%
2023/05/18	4	485.00	0	0.00	484.50	4	1,564	0.26%
2023/05/16	0	0.00	2	476.50	475.50	-2	1,568	-0.13%
2023/05/15	0	467.50	0	0.00	465.00	0	1,582	0.00%
2023/05/12	2	464.75	0	0.00	464.00	2	1,595	0.13%
2023/05/11	0	468.00	0	0.00	466.50	0	1,594	0.00%
2023/05/10	0	472.00	0	0.00	471.00	0	1,612	0.00%
2023/05/08	1	480.50	1	483.50	479.50	0	1,648	0.00%
2023/05/05	0	0.00	7	476.79	479.00	-7	1,667	-0.42%
2023/05/03	5.1	474.41	0	0.00	472.50	5.1	1,713	0.29%
2023/05/02	0	0.00	1.5	489.50	491.00	-1.5	1,702	-0.09%
2023/04/28	3	483.99	0.5	483.53	481.00	2.5	1,778	0.14%
2023/04/27	0	482.00	0	0.00	482.00	0	1,788	0.00%
2023/04/26	1	471.01	1	473.00	476.50	0	1,821	0.00%
2023/04/25	4	478.38	2	480.88	478.50	2	1,846	0.11%
2023/04/24	0	0.00	1	478.50	477.00	-1	1,855	-0.05%
2023/04/21	0	480.50	0	0.00	477.00	0	1,880	0.00%
2023/04/20	1	480.54	1	483.00	482.00	0	1,892	0.00%
2023/04/19	2.2	492.47	0	0.00	481.00	2.2	1,930	0.11%
2023/04/18	1.1	503.21	5.1	498.92	497.50	-4	1,898	-0.21%
2023/04/17	0.1	510.00	0	0.00	507.00	0.1	1,900	0.01%
2023/04/14	2	515.00	5.5	516.87	514.00	-3.5	1,911	-0.18%
2023/04/13	6.2	513.80	2.2	512.68	517.00	4	1,919	0.21%
2023/04/12	4.1	517.78	0.2	521.00	518.00	3.9	1,901	0.20%
2023/04/11	2	521.50	1	523.00	522.00	1	1,904	0.05%
2023/04/10	1	520.00	1	526.00	519.00	0	1,914	0.00%
2023/03/31	0.1	524.00	0	0.00	518.00	0.1	1,918	0.01%
2023/03/30	2	513.00	1	515.00	515.00	1	1,905	0.05%
2023/03/29	1	514.98	3	514.00	511.00	-2	1,915	-0.10%
2023/03/28	1	519.00	0.1	523.50	517.00	1	1,917	0.05%
2023/03/27	0.1	525.00	2.1	526.05	528.00	-2	1,907	-0.10%
2023/03/24	1	527.00	0.1	526.96	525.00	0.9	1,921	0.05%
2023/03/23	2	519.51	1	523.00	526.00	1	1,916	0.05%
2023/03/22	0	0.00	2	516.00	523.00	-2	1,904	-0.11%
2023/03/21	1	509.00	0	0.00	509.00	1	1,883	0.05%
2023/03/17	13.1	500.74	10	502.00	502.00	3.1	1,896	0.16%
2023/03/16	2	498.75	4	500.50	505.00	-2	1,864	-0.11%
2023/03/15	0	492.00	1	487.50	487.50	-1	1,844	-0.05%
2023/03/14	0	491.10	0	0.00	488.50	0	1,835	0.00%
2023/03/13	1	492.54	1	497.00	497.00	0	1,835	0.00%
2023/03/10	0.1	505.08	0	0.00	504.00	0.1	1,829	0.00%
2023/03/09	3	517.33	0	0.00	514.00	3	1,864	0.16%
2023/03/07	1	516.00	1	515.00	515.00	0	1,900	0.00%
2023/03/06	7	509.43	0	0.00	510.00	7	1,897	0.37%
2023/03/03	0	508.38	1	504.00	504.00	-1	1,917	-0.05%
2023/03/02	1	508.00	1	508.00	508.00	0	1,953	0.00%
2023/03/01	0	511.00	0	0.00	512.00	0	1,982	0.00%
2023/02/24	0	516.00	1	516.00	512.00	-1	1,982	-0.05%
2023/02/23	0	523.00	0	0.00	525.00	0	1,983	0.00%
2023/02/22	0	0.00	1	510.00	511.00	-1	2,040	-0.05%
2023/02/21	0	523.00	0	0.00	523.00	0	2,073	0.00%
2023/02/17	0	518.00	1	516.00	517.00	-1	2,283	-0.04%
2023/02/16	0	522.00	0	0.00	519.00	0	2,347	0.00%
2023/02/15	0	516.00	0	0.00	513.00	0	2,482	0.00%
2023/02/14	0	0.00	0	526.00	524.00	0	2,580	0.00%
2023/02/13	2	517.50	0	0.00	523.00	2	2,613	0.08%
2023/02/10	0	532.00	1	536.00	531.00	-1	2,653	-0.04%
2023/02/09	1	542.00	1	537.00	543.00	0	2,682	0.00%
2023/02/08	0.1	540.00	0	0.00	540.00	0.1	2,716	0.00%
2023/02/07	1	527.00	0	0.00	526.00	1	2,755	0.04%
2023/02/06	0	524.00	1	530.00	524.00	-1	2,853	-0.03%
2023/02/03	0	541.00	0	542.00	542.00	0	2,857	0.00%
2023/02/02	0	544.00	0	0.00	547.00	0	2,880	0.00%
2023/02/01	0	525.00	0	0.00	527.00	0	2,873	0.00%
2023/01/30	0	523.00	4.2	520.76	530.00	-4.2	2,883	-0.15%
2023/01/17	0	490.00	0	0.00	493.00	0	2,823	0.00%
2023/01/16	1	489.50	7.1	490.43	493.50	-6.1	2,834	-0.21%
2023/01/13	1	485.00	2	485.25	486.00	-1	2,810	-0.04%
2023/01/11	3	476.00	2	473.75	477.00	1	2,791	0.04%
2023/01/10	0.1	468.00	26	469.81	470.00	-25.9	2,790	-0.93%
2023/01/09	1	460.00	2.2	461.34	468.00	-1.2	2,799	-0.04%
2023/01/06	1	440.50	2	440.00	445.00	-1	2,772	-0.04%
2023/01/05	0.2	440.97	0	438.00	436.00	0.1	2,791	0.00%
2023/01/04	2	443.00	3	439.17	443.00	-1	2,809	-0.04%
2023/01/03	3	435.67	2	435.50	438.00	1	2,842	0.04%
2022/12/29	3	424.67	2	427.75	430.50	1	2,868	0.03%
2022/12/23	1	434.00	0	0.00	435.50	1	2,979	0.03%
2022/12/21	1	449.00	1	444.50	441.50	0	3,010	0.00%
2022/12/20	0	0.00	2	457.25	443.50	-2	3,051	-0.07%
2022/12/19	2	457.25	1	456.00	455.50	1	3,079	0.03%
2022/12/16	1	455.50	0	0.00	455.50	1	3,084	0.03%
2022/12/15	1	471.00	0	0.00	471.50	1	3,080	0.03%
2022/12/13	7	461.36	3.2	457.77	454.50	3.8	3,089	0.12%
2022/12/09	1	467.50	1	464.00	463.00	0	3,108	0.00%
2022/12/07	1	473.00	0	0.00	462.00	1	3,132	0.03%
2022/12/06	1	475.00	2.2	485.09	476.50	-1.2	3,112	-0.04%
2022/12/05	0	0.00	1	493.50	485.50	-1	3,110	-0.03%
2022/12/02	1	487.00	3	489.00	489.00	-2	3,109	-0.06%
2022/12/01	0	0.00	1	486.00	486.00	-1	3,123	-0.03%
2022/11/30	1	468.50	0	0.00	470.00	1	3,087	0.03%
2022/11/25	4	486.38	2	478.00	480.00	2	3,082	0.06%
2022/11/24	1	477.00	3	480.83	484.50	-2	3,066	-0.07%
2022/11/23	24	475.27	24	469.54	466.00	0	3,034	0.00%
2022/11/22	1	470.00	0	472.00	476.50	1	3,032	0.03%
2022/11/21	16	475.72	15	472.03	475.00	1	3,019	0.03%
2022/11/18	25	483.42	28	473.80	476.00	-3	3,014	-0.10%
2022/11/17	2	487.74	1.1	485.04	486.00	0.9	2,952	0.03%
2022/11/16	3	496.33	5	492.40	495.00	-2	2,918	-0.07%
2022/11/15	4	491.00	3	490.17	499.00	1	2,841	0.04%
2022/11/14	2	461.75	2	460.25	463.50	0	2,743	0.00%
2022/11/11	5	454.00	9.9	459.90	460.00	-4.9	2,687	-0.18%
2022/11/10	0	0.00	1	418.00	424.00	-1	2,573	-0.04%
2022/11/09	0	0.00	2	400.75	402.00	-2	2,506	-0.08%
2022/11/08	5	397.30	17.1	392.67	391.00	-12.1	2,482	-0.49%
2022/11/07	11.2	380.97	13	382.12	382.50	-1.8	2,425	-0.07%
2022/11/04	3	378.99	1	377.00	379.50	2	2,415	0.08%
2022/11/03	4	370.25	4	372.63	372.00	0	2,390	0.00%
2022/11/02	16	366.44	5	365.50	362.50	11	2,358	0.47%
2022/11/01	6	358.17	5	360.70	359.50	1	2,257	0.04%
2022/10/31	9	354.17	9	358.17	358.50	0	2,272	0.00%
2022/10/28	4	344.38	3	345.67	350.00	1	2,254	0.04%
2022/10/27	1	348.50	3	352.33	354.00	-2	2,250	-0.09%
2022/10/26	1	334.00	3	342.00	341.50	-2	2,251	-0.09%
2022/10/25	2	337.75	2	338.00	335.50	0	2,242	0.00%
2022/10/24	1	347.00	2	353.50	340.50	-1	2,264	-0.04%
2022/10/20	1	337.00	0.1	341.00	341.00	0.9	2,280	0.04%
2022/10/19	5	346.40	3	346.83	342.50	2	2,289	0.09%
2022/10/18	4	346.13	4	348.38	350.00	0	2,305	0.00%
2022/10/17	3	333.83	0.2	344.00	351.50	2.8	2,354	0.12%
2022/10/14	0	0.00	1	349.50	353.00	-1	2,372	-0.04%
2022/10/13	0	334.00	6	338.92	333.50	-6	2,417	-0.25%
2022/10/12	1	342.00	0	0.00	344.00	1	2,419	0.04%
2022/10/11	1.1	350.42	0	0.00	340.50	1.1	2,422	0.05%
2022/10/07	2	380.00	2	384.75	374.00	0	2,419	0.00%
2022/10/06	2	383.25	2	386.75	388.50	0	2,431	0.00%
2022/10/05	2.1	385.59	0	0.00	384.50	2.1	2,444	0.09%
2022/10/04	1	376.00	2	375.50	376.50	-1	2,452	-0.04%
2022/10/03	1.2	360.41	1	358.50	359.00	0.2	2,449	0.01%
2022/09/30	1	363.50	1	348.50	366.50	0	2,450	0.00%
2022/09/29	1	369.00	2	370.00	359.50	-1	2,451	-0.04%
2022/09/28	5	369.30	2	372.75	362.00	3	2,461	0.12%
2022/09/27	7	379.57	0	0.00	378.00	7	2,458	0.28%
2022/09/26	0.3	389.85	0	0.00	382.00	0.3	2,447	0.01%
2022/09/23	0	410.25	0	0.00	408.00	0	2,455	0.00%
2022/09/22	0	419.50	0	0.00	416.50	0	2,497	0.00%
2022/09/21	0.2	425.00	1	427.50	422.50	-0.8	2,562	-0.03%
2022/09/16	2	436.55	1	437.69	432.00	1	2,637	0.04%
2022/09/15	4	456.75	2	453.50	450.00	2	2,637	0.08%
2022/09/14	1.2	447.00	0	0.00	455.00	1.2	2,663	0.05%
2022/09/12	0	467.50	0	0.00	468.50	0	2,681	0.00%
2022/09/08	0	0.00	1	453.00	458.00	-1	2,706	-0.04%
2022/09/07	2	438.50	0	0.00	440.00	2	2,715	0.07%
2022/09/06	0	0.00	1	452.50	452.00	-1	2,699	-0.04%
2022/09/05	0	454.80	0	0.00	453.00	0	2,704	0.00%
2022/09/01	2	472.74	0	0.00	471.50	2	2,727	0.07%
2022/08/30	0	483.50	1	481.00	482.00	-1	2,744	-0.04%
2022/08/29	2	469.03	1	467.50	471.00	1	2,740	0.04%
2022/08/26	0	0.00	1	508.00	500.00	-1	2,726	-0.04%
2022/08/23	0	491.00	0	0.00	490.50	0	2,831	0.00%
2022/08/22	1	500.00	0	0.00	497.00	1	2,895	0.03%
2022/08/19	1	516.00	3	515.67	514.00	-2	2,890	-0.07%
2022/08/17	2	510.00	0	0.00	503.00	2	2,864	0.07%
2022/08/16	5	503.60	5.6	507.50	509.00	-0.6	2,871	-0.02%
2022/08/15	0	491.50	2	484.50	495.00	-2	2,840	-0.07%
2022/08/12	0	484.50	1	485.00	484.50	-1	2,828	-0.04%
2022/08/11	3	479.67	2	480.75	481.50	1	2,846	0.04%
2022/08/10	1	468.49	1	464.00	464.00	0	2,850	0.00%
2022/08/09	1	470.53	1	474.50	475.00	0	2,861	0.00%
2022/08/08	2	471.25	6	471.25	474.00	-4	2,896	-0.14%
2022/08/05	5	463.30	3	472.00	475.50	2	2,966	0.07%
2022/08/04	1	448.50	0	0.00	448.00	1	2,946	0.03%
2022/08/03	1	460.00	0	0.00	457.50	1	2,951	0.03%
2022/08/02	1	452.00	6	446.75	455.00	-5	2,956	-0.17%
2022/08/01	0	0.00	2	461.25	462.50	-2	2,954	-0.07%
2022/07/29	2	460.25	2	463.25	454.00	0	2,974	0.00%
2022/07/28	2	461.75	2	461.50	459.00	0	2,996	0.00%
2022/07/26	1	446.00	0	0.00	446.00	1	3,003	0.03%
2022/07/25	5	460.30	4	459.88	461.00	1	2,993	0.03%
2022/07/22	5	476.20	3	477.33	478.00	2	2,992	0.07%
2022/07/21	5	451.20	5	455.60	465.00	0	3,011	0.00%
2022/07/20	7	449.00	10	451.80	449.50	-3	3,009	-0.10%
2022/07/18	10	434.65	9	435.83	436.50	1	2,973	0.03%
2022/07/15	1	423.00	3	431.83	435.50	-2	2,952	-0.07%
2022/07/14	2	412.75	3	410.33	422.00	-1	2,945	-0.03%
2022/07/13	0	407.50	1	416.50	408.50	-1	2,908	-0.03%
2022/07/12	5	408.70	0	0.00	403.50	5	2,880	0.17%
2022/07/11	2	436.50	2	435.50	435.50	0	2,857	0.00%
2022/07/08	1	435.50	5	434.50	433.50	-4	2,844	-0.14%
2022/07/07	4	420.13	7	416.00	423.50	-3	2,822	-0.11%
2022/07/06	2	422.97	3	424.67	407.50	-1	2,814	-0.04%
2022/07/05	8	428.63	3	431.50	428.00	5	2,787	0.18%
2022/07/04	2	431.75	1	439.00	430.50	1	2,771	0.04%
2022/07/01	4	452.98	4	446.61	436.50	0	2,738	0.00%
2022/06/30	10.2	457.74	7	456.64	453.00	3.2	2,687	0.12%
2022/06/29	2.4	472.07	1	468.00	475.50	1.4	2,631	0.05%
2022/06/28	5	499.65	0	0.00	493.00	5	2,549	0.20%
2022/06/27	0	0.00	3	512.33	519.00	-3	2,498	-0.12%
2022/06/24	1	500.97	1	505.00	492.00	0	2,467	0.00%
2022/06/23	0	499.00	0	0.00	497.00	0	2,459	0.00%
2022/06/22	6	510.33	5	505.80	501.00	1	2,455	0.04%
2022/06/21	8	515.00	8	510.88	521.00	0	2,429	0.00%
2022/06/20	0	517.00	1	502.00	502.00	-1	2,415	-0.04%
2022/06/17	2	531.52	1	548.00	530.00	1	2,381	0.04%
2022/06/16	6	579.48	5	577.20	558.00	1	2,362	0.04%
2022/06/15	0	0.00	2	579.50	576.00	-2	2,360	-0.08%
2022/06/14	1	580.95	3	578.33	584.00	-2	2,421	-0.08%
2022/06/13	7	589.00	2	581.50	577.00	5	2,456	0.20%
2022/06/10	5	611.01	2	615.50	617.00	3	2,452	0.12%
2022/06/09	9	625.78	10	625.88	625.00	-1	2,452	-0.04%
2022/06/08	1	608.02	1	611.00	606.00	0	2,400	0.00%
2022/06/07	2	611.53	0	0.00	608.00	2	2,419	0.08%
2022/06/06	1	611.00	1	618.01	618.00	0	2,428	0.00%
2022/06/02	2	623.00	1	628.02	626.00	1	2,463	0.04%
2022/06/01	1	614.06	0	0.00	622.00	1	2,500	0.04%
2022/05/31	4	609.51	6	617.00	624.00	-2	2,499	-0.08%
2022/05/30	2	599.50	4	595.76	604.00	-2	2,425	-0.08%
2022/05/24	2	557.46	3	550.01	540.00	-1	2,407	-0.04%
2022/05/23	1	577.00	1	579.00	567.00	0	2,377	0.00%
2022/05/20	1	567.00	1	571.00	574.00	0	2,382	0.00%
2022/05/19	4	565.25	3.1	564.00	575.00	0.9	2,374	0.04%
2022/05/18	2.1	572.65	1	579.00	575.00	1.1	2,354	0.05%
2022/05/16	2.1	567.10	2	566.50	561.00	0.1	2,328	0.00%
2022/05/13	9	559.44	13.2	547.07	556.00	-4.2	2,284	-0.18%
2022/05/12	4	519.50	5	522.01	514.00	-1	2,236	-0.05%
2022/05/10	3	529.00	0	0.00	527.00	3	2,348	0.13%
2022/05/09	1	538.97	0	0.00	528.00	1	2,396	0.04%
2022/05/06	3	547.68	2	550.00	554.00	1	2,483	0.04%
2022/05/05	2	564.80	2	564.50	569.00	0	2,574	0.00%
2022/05/04	2	543.50	3	547.00	543.00	-1	2,529	-0.04%
2022/05/03	1	519.00	1	521.00	519.00	0	2,508	0.00%
2022/04/29	4	528.17	3	527.33	520.00	1	2,569	0.04%
2022/04/28	2	517.52	3	515.00	516.00	-1	2,592	-0.04%
2022/04/27	5	499.30	3	502.83	498.00	2	2,596	0.08%
2022/04/26	0	551.00	1.1	537.36	531.00	-1.1	2,571	-0.04%
2022/04/25	0	559.00	1.5	548.70	549.00	-1.4	2,611	-0.05%
2022/04/22	1	580.05	0	0.00	579.00	1	2,619	0.04%
2022/04/21	0	0.00	1	587.00	592.00	-1	2,645	-0.04%
2022/04/20	1	591.08	0	0.00	580.00	1	2,695	0.04%
2022/04/19	0	0.00	1	602.00	601.00	-1	2,754	-0.04%
2022/04/15	0.1	606.62	0	0.00	602.00	0.1	2,794	0.01%
2022/04/14	0	622.00	0	0.00	623.00	0	2,796	0.00%
2022/04/13	0.2	619.63	0	0.00	620.00	0.2	2,823	0.01%
2022/04/12	0.1	616.12	0	614.00	612.00	0.1	2,839	0.00%
2022/04/11	1.1	639.19	0	0.00	630.00	1.1	2,830	0.04%
2022/04/08	0	652.00	0	0.00	654.00	0	2,850	0.00%
2022/04/06	0	0.00	0.2	667.67	666.00	-0.2	2,896	-0.01%
2022/03/31	1.1	673.00	0	0.00	671.00	1.1	2,950	0.04%
2022/03/30	1	670.00	3	671.67	672.00	-2	2,961	-0.07%
2022/03/29	0	0.00	1	664.00	665.00	-1	3,028	-0.03%
2022/03/28	2.1	660.63	1	667.00	661.00	1.1	3,022	0.03%
2022/03/25	2.1	678.27	0	0.00	671.00	2.1	3,013	0.07%
2022/03/24	0	671.00	1	682.00	685.00	-1	2,991	-0.03%
2022/03/23	2	676.50	0	0.00	673.00	2	2,997	0.07%
2022/03/21	1	685.98	7	678.29	674.00	-6	3,033	-0.20%
2022/03/18	4	675.78	3	676.00	674.00	1	3,026	0.03%
2022/03/17	8	672.88	3	674.00	679.00	5	3,000	0.17%
2022/03/16	3.1	636.95	5	633.00	634.00	-1.9	2,934	-0.06%
2022/03/15	0	616.50	0	0.00	606.00	0	2,888	0.00%
2022/03/14	2	642.20	2	643.00	642.00	0	2,880	0.00%
2022/03/11	0	635.00	0	0.00	638.00	0	2,886	0.00%
2022/03/10	2.1	641.49	2	641.00	640.00	0.1	2,894	0.00%
2022/03/09	1	627.06	2	630.00	629.00	-1	2,881	-0.03%
2022/03/08	4	617.99	2	619.00	615.00	2	2,874	0.07%
2022/03/07	0.1	634.42	1	636.00	625.00	-0.9	2,849	-0.03%
2022/03/04	2	680.49	0	0.00	671.00	2	2,799	0.07%
2022/03/03	0	694.00	1	692.00	690.00	-1	2,801	-0.03%
2022/03/01	1	682.02	2	702.00	700.00	-1	2,839	-0.04%
2022/02/25	1	689.97	2	695.50	688.00	-1	2,907	-0.03%
2022/02/24	0.1	695.95	1	685.00	686.00	-0.9	2,908	-0.03%
2022/02/23	0.2	709.98	0	0.00	710.00	0.2	2,923	0.01%
2022/02/22	1.1	705.25	0	0.00	705.00	1.1	2,936	0.04%
2022/02/18	0	719.00	0	0.00	715.00	0	2,926	0.00%
2022/02/17	0	724.00	1	718.00	717.00	-1	2,919	-0.03%
2022/02/16	4	724.25	2.1	726.54	722.00	1.9	2,917	0.06%
2022/02/15	1	725.00	0	0.00	719.00	1	2,924	0.03%
2022/02/14	2.1	720.08	4	720.75	719.00	-1.9	2,917	-0.07%
2022/02/11	2.2	722.62	2	729.50	735.00	0.2	2,921	0.01%
2022/02/10	2.1	726.22	1	729.00	732.00	1.1	2,865	0.04%
2022/02/09	2	701.00	1	696.00	699.00	1	2,804	0.04%
2022/02/08	4.2	710.88	4.5	701.67	694.00	-0.3	2,763	-0.01%
2022/02/07	2.6	718.07	0	735.00	720.00	2.6	2,658	0.10%
2022/01/26	1.1	769.14	0	0.00	771.00	1.1	2,581	0.04%
2022/01/25	2	770.03	1.1	768.14	769.00	1	2,621	0.04%
2022/01/24	5.2	792.64	5	781.00	781.00	0.2	2,620	0.01%
2022/01/21	2.2	770.51	0	0.00	764.00	2.2	2,591	0.09%
2022/01/20	2	794.48	1.1	784.29	785.00	1	2,557	0.04%
2022/01/19	4.2	789.01	2	785.50	795.00	2.2	2,525	0.09%
2022/01/18	10.1	821.88	0	0.00	800.00	10.1	2,476	0.41%
2022/01/17	1	838.02	1	840.98	841.00	0	2,431	0.00%
2022/01/14	4	868.00	4	857.00	860.00	0	2,393	0.00%
2022/01/13	7	888.27	7	889.97	884.00	0	2,366	0.00%
2022/01/12	3.1	872.95	3	875.00	872.00	0.1	2,330	0.00%
2022/01/11	0	0.00	1	820.00	820.00	-1	2,252	-0.04%
2022/01/10	0	831.00	0	0.00	838.00	0	2,225	0.00%
2022/01/07	0	838.00	0	0.00	834.00	0	2,242	0.00%
2022/01/06	0	853.30	0	0.00	845.00	0	2,238	0.00%
2022/01/05	1	881.99	0	0.00	879.00	1	2,240	0.04%
2022/01/04	0.1	887.86	0	0.00	885.00	0.1	2,239	0.00%
2022/01/03	1	880.02	2	901.00	871.00	-1	2,234	-0.04%
2021/12/30	0	879.00	1	892.00	888.00	-1	2,236	-0.04%
2021/12/28	0	860.00	1	874.00	872.00	-1	2,230	-0.04%
2021/12/27	2.1	866.40	3	864.96	857.00	-1	2,238	-0.04%
2021/12/24	0	0.00	1.1	845.85	846.00	-1.1	2,234	-0.05%
2021/12/23	2.1	854.53	2	852.50	846.00	0.1	2,237	0.01%
2021/12/21	0	0.00	1	805.00	802.00	-1	2,211	-0.05%
2021/12/20	2	799.53	1	803.00	802.00	1	2,215	0.05%
2021/12/16	0	0.00	2.1	811.86	821.00	-2.1	2,223	-0.09%
2021/12/14	1	799.00	0.1	798.06	795.00	0.9	2,193	0.04%
2021/12/13	1	804.00	0	0.00	804.00	1	2,186	0.05%
2021/12/10	1	800.00	4	809.03	813.00	-3	2,201	-0.14%
2021/12/09	2	812.00	1	814.00	809.00	1	2,201	0.05%
2021/12/08	3.1	812.36	3	812.00	806.00	0.1	2,203	0.00%
2021/12/07	2	800.00	0	0.00	801.00	2	2,206	0.09%
2021/12/06	1	816.00	0.1	818.00	812.00	1	2,189	0.04%
2021/12/03	1	802.00	2	811.00	819.00	-1	2,190	-0.05%
2021/12/02	1.1	799.09	0	0.00	802.00	1.1	2,200	0.05%
2021/12/01	1	805.02	0	0.00	813.00	1	2,217	0.05%
2021/11/30	1	830.00	0	0.00	815.00	1	2,207	0.05%
2021/11/29	0	0.00	1	804.00	826.00	-1	2,201	-0.05%
2021/11/26	0	0.00	2	842.50	808.00	-2	2,189	-0.09%
2021/11/25	2	851.00	0.1	847.03	846.00	1.9	2,179	0.09%
2021/11/24	4	871.75	0	0.00	852.00	4	2,195	0.18%
2021/11/23	1	835.02	1	831.00	834.00	0	2,138	0.00%
2021/11/22	4	835.75	4	837.75	844.00	0	2,175	0.00%
2021/11/19	1	828.00	2	813.98	810.00	-1	2,182	-0.05%
2021/11/17	0.1	800.00	0	0.00	804.00	0.1	2,201	0.00%
2021/11/16	0	0.00	1.1	799.00	796.00	-1.1	2,203	-0.05%
2021/11/15	0	799.00	4	798.75	799.00	-4	2,215	-0.18%
2021/11/12	5.1	805.39	0	806.00	786.00	5.1	2,228	0.23%
2021/11/11	1	790.00	2	797.00	799.00	-1	2,219	-0.05%
2021/11/10	2.1	795.10	2	796.41	795.00	0	2,231	0.00%
2021/11/08	1	771.00	5	757.20	758.00	-4	2,240	-0.18%
2021/11/05	2	778.50	2	773.50	773.00	0	2,243	0.00%
2021/11/04	0	0.00	0.1	758.00	755.00	-0.1	2,220	0.00%
2021/11/03	5	753.21	2	754.50	751.00	3	2,217	0.14%
2021/11/02	0	0.00	1.4	772.46	771.00	-1.4	2,191	-0.06%
2021/11/01	4	773.00	2	772.51	780.00	2	2,137	0.09%
2021/10/29	3	764.33	3	764.33	760.00	0	2,149	0.00%
2021/10/28	0	0.00	1	749.00	746.00	-1	2,115	-0.05%
2021/10/26	1	757.97	1	749.00	743.00	0	2,099	0.00%
2021/10/25	0	0.00	1.1	739.19	749.00	-1.1	2,094	-0.05%
2021/10/22	1.1	769.81	0	0.00	760.00	1.1	2,077	0.05%
2021/10/21	2	765.50	2	765.00	761.00	0	2,075	0.00%
2021/10/18	2	750.50	2	760.50	748.00	0	2,036	0.00%
2021/10/15	3	755.00	5	765.00	763.00	-2	2,037	-0.10%
2021/10/14	2	740.50	2	748.00	743.00	0	2,022	0.00%
2021/10/13	7	756.29	1	759.00	734.00	6	2,003	0.30%
2021/10/12	1	771.00	2	776.50	765.00	-1	1,968	-0.05%
2021/10/08	2.1	779.76	4	788.01	782.00	-1.9	1,951	-0.10%
2021/10/07	6	768.72	4	784.50	784.00	2	1,941	0.10%
2021/10/06	1.2	764.07	1	743.00	739.00	0.2	1,956	0.01%
2021/10/05	0.4	747.57	0	0.00	749.00	0.4	1,935	0.02%
2021/10/04	0	751.33	0	0.00	736.00	0	1,913	0.00%
2021/10/01	0	773.75	0	0.00	767.00	0	1,892	0.00%
2021/09/29	0	809.91	0	0.00	798.00	0	1,843	0.00%
2021/09/28	0	0.00	1	833.00	830.00	-1	1,829	-0.05%
2021/09/24	1	856.00	0	0.00	853.00	1	1,840	0.05%
2021/09/23	0	0.00	3	872.00	859.00	-3	1,885	-0.16%
2021/09/22	1	850.00	0	0.00	845.00	1	1,908	0.05%
2021/09/16	2	893.00	1.1	885.11	875.00	0.9	1,916	0.05%
2021/09/14	0	0.00	1	900.00	895.00	-1	1,992	-0.05%
2021/09/13	0	901.00	0	901.00	895.00	0	2,000	0.00%
2021/09/10	0	0.00	3	914.00	920.00	-3	2,004	-0.15%
2021/09/09	2	875.00	5.1	882.45	891.00	-3.1	2,029	-0.15%
2021/09/08	3	867.67	3	872.03	865.00	0	2,048	0.00%
2021/09/07	2	876.50	0	0.00	873.00	2	2,047	0.10%
2021/09/06	0.1	906.00	0	0.00	901.00	0.1	2,027	0.00%
2021/09/03	0	0.00	1	882.00	885.00	-1	1,996	-0.05%
2021/09/02	2	876.50	2	878.50	854.00	0	1,983	0.00%
2021/08/30	1	875.00	2	861.50	873.00	-1	2,052	-0.05%
2021/08/27	2	851.97	2	834.50	849.00	0	2,050	0.00%
2021/08/26	4	825.00	4	833.00	821.00	0	2,048	0.00%
2021/08/25	1	833.00	6.3	851.51	855.00	-5.3	2,000	-0.27%
2021/08/24	1	773.00	2	775.24	778.00	-1	1,960	-0.05%
2021/08/23	1	782.93	0	0.00	785.00	1	1,990	0.05%
2021/08/18	2	765.96	0	0.00	783.00	2	2,067	0.10%
2021/08/17	0	779.00	6	778.00	750.00	-6	2,165	-0.28%
2021/08/16	0.1	793.00	0	0.00	790.00	0.1	2,160	0.00%
2021/08/13	1	780.00	1.1	775.33	768.00	-0.1	2,158	0.00%
2021/08/12	0.1	780.57	0.1	785.20	791.00	0.1	2,150	0.00%
2021/08/11	1.1	800.87	2	813.00	799.00	-0.9	2,137	-0.04%
2021/08/06	2	861.57	1	863.00	863.00	1	2,294	0.04%
2021/08/04	0	0.00	2	897.50	893.00	-2	2,485	-0.08%
2021/08/02	0	0.00	0	857.00	860.00	0	2,613	0.00%
2021/07/28	0	843.00	0	843.00	842.00	0	2,959	0.00%
2021/07/21	1	870.02	0	0.00	872.00	1	3,049	0.03%
2021/07/16	1	893.00	0	0.00	894.00	1	3,176	0.03%
2021/07/15	9	905.78	0	0.00	905.00	9	3,255	0.28%
2021/07/14	3	921.33	7	924.43	915.00	-4	3,378	-0.12%
2021/07/13	4	939.75	6	947.64	933.00	-2	3,432	-0.06%
2021/07/12	0	900.00	1	900.00	901.00	-1	3,404	-0.03%
2021/07/09	1	890.00	0	888.00	886.00	1	3,422	0.03%
2021/07/05	2	908.00	0	0.00	910.00	2	3,617	0.06%
2021/07/02	3	909.73	4	911.25	907.00	-1	3,751	-0.03%
2021/07/01	5	905.00	2	910.00	900.00	3	3,789	0.08%
2021/06/30	3	931.67	3	939.67	919.00	0	3,849	0.00%
2021/06/29	5	924.00	6.1	930.15	910.00	-1.1	3,845	-0.03%
2021/06/28	0	0.00	4	910.00	905.00	-4	3,840	-0.10%
2021/06/25	3	926.97	1	917.07	920.00	2	3,876	0.05%
2021/06/24	2	902.50	4	923.49	935.00	-2	3,904	-0.05%
2021/06/23	0	0.00	0.1	895.02	887.00	-0.1	3,876	0.00%
2021/06/22	1	860.02	0	0.00	855.00	1	3,866	0.03%
2021/06/21	1	869.93	0	0.00	865.00	1	3,889	0.03%
2021/06/18	3.1	900.54	3.1	907.72	883.00	0	3,902	0.00%
2021/06/17	0	0.00	3	883.67	885.00	-3	3,891	-0.08%
2021/06/16	2	865.00	3.1	871.77	856.00	-1.1	3,902	-0.03%
2021/06/15	0	871.00	0	0.00	862.00	0	3,950	0.00%
2021/06/11	1	860.00	0	0.00	857.00	1	4,043	0.02%
2021/06/10	1	871.00	0	0.00	868.00	1	4,123	0.02%
2021/06/09	2	872.00	3	872.67	873.00	-1	4,152	-0.02%
2021/06/08	4	880.00	3.3	867.31	862.00	0.7	4,159	0.02%
2021/06/07	3	859.00	3	862.19	852.00	0	4,184	0.00%
2021/06/04	0	849.00	0	852.00	852.00	0	4,235	0.00%
2021/06/03	1	826.00	1	832.06	850.00	0	4,281	0.00%
2021/06/02	2	822.00	1.1	830.79	816.00	1	4,317	0.02%
2021/06/01	1	839.00	0	0.00	838.00	1	4,418	0.02%
2021/05/28	3	802.67	2	806.50	799.00	1	4,509	0.02%
2021/05/27	5	793.20	2	792.00	791.00	3	4,561	0.07%
2021/05/26	3	807.00	3.1	804.93	805.00	-0.1	4,624	0.00%
2021/05/25	2.1	787.69	5.1	778.14	805.00	-3.1	4,654	-0.07%
2021/05/24	0	753.00	0	0.00	743.00	0	4,717	0.00%
2021/05/21	3	757.28	4	759.75	760.00	-1	4,807	-0.02%
2021/05/20	4	749.50	5	744.60	742.00	-1	4,908	-0.02%
2021/05/19	7	758.56	3	752.00	752.00	4	4,972	0.08%
2021/05/18	5.1	750.07	5.1	761.16	754.00	0	5,021	0.00%
2021/05/17	2	722.50	4	732.00	738.00	-2	5,010	-0.04%
2021/05/14	3	725.28	1	718.03	715.00	2	4,974	0.04%
2021/05/13	1	689.00	6	682.50	689.00	-5	4,943	-0.10%
2021/05/12	26	632.90	3	664.33	650.00	23	4,882	0.47%
2021/05/11	6.1	677.95	5.4	677.78	676.00	0.7	4,810	0.01%
2021/05/10	3.1	746.91	3.2	719.86	711.00	-0.2	4,760	0.00%
2021/05/07	5.7	737.65	6	739.67	766.00	-0.3	4,737	-0.01%
2021/05/06	3.1	747.40	1	736.00	727.00	2.1	4,665	0.04%
2021/05/05	6.1	784.44	8	781.13	769.00	-1.9	4,590	-0.04%
2021/05/04	1	855.00	1.2	835.16	854.00	-0.2	4,524	0.00%
2021/05/03	0	845.00	0	0.00	840.00	0	4,615	0.00%
2021/04/29	1	878.68	1	863.14	864.00	0	4,727	0.00%
2021/04/28	0	851.67	1	858.00	853.00	-1	4,728	-0.02%
2021/04/27	0.1	867.08	0.1	870.00	864.00	0	4,756	0.00%
2021/04/26	2	864.43	1	847.00	861.00	1	4,765	0.02%
2021/04/23	0	843.00	0	0.00	840.00	0	4,784	0.00%
2021/04/22	1.1	828.20	1	850.22	811.00	0.1	4,871	0.00%
2021/04/21	3	896.63	3	903.54	866.00	0	4,903	0.00%
2021/04/20	5	875.58	5.3	884.61	875.00	-0.3	4,868	-0.01%
2021/04/19	1	814.12	3	826.33	831.00	-2	4,775	-0.04%
2021/04/16	1	793.00	2	797.00	797.00	-1	4,763	-0.02%
2021/04/14	1	781.94	1.1	772.74	778.00	0	4,813	0.00%
2021/04/13	2	799.00	0	0.00	792.00	2	4,820	0.04%
2021/04/12	1.1	800.45	2	804.50	798.00	-0.9	4,804	-0.02%
2021/04/09	1	832.57	2	821.50	820.00	-1	4,817	-0.02%
2021/04/08	6	813.01	9.5	816.11	832.00	-3.5	4,804	-0.07%
2021/04/07	2.1	784.90	8.1	782.02	787.00	-6	4,807	-0.12%
2021/04/06	2	785.79	5.1	775.32	795.00	-3.1	4,897	-0.06%
2021/04/01	1.1	759.79	1	756.00	759.00	0.1	4,860	0.00%
2021/03/31	2.1	751.50	0.1	752.00	750.00	2	4,846	0.04%
2021/03/29	0	741.00	3	742.33	738.00	-3	4,899	-0.06%
2021/03/26	1.1	719.17	0	0.00	721.00	1.1	4,978	0.02%
2021/03/25	0	719.00	1	730.00	716.00	-1	4,978	-0.02%
2021/03/22	3	733.00	2	728.50	717.00	1	4,979	0.02%
2021/03/19	0	725.69	1	722.00	719.00	-1	4,946	-0.02%
2021/03/18	2	754.33	3	739.71	740.00	-1	4,913	-0.02%
2021/03/17	10.1	755.92	12	752.42	743.00	-1.9	4,885	-0.04%
2021/03/16	6	767.50	4.1	769.69	770.00	1.9	4,819	0.04%
2021/03/15	5	747.60	4	746.50	744.00	1	4,774	0.02%
2021/03/12	1.1	740.04	10	745.00	735.00	-8.9	4,743	-0.19%
2021/03/11	29	732.41	19	729.84	740.00	10	4,726	0.21%
2021/03/10	1	698.01	1	707.03	704.00	0	4,679	0.00%
2021/03/09	1	685.02	1	683.00	685.00	0	4,765	0.00%
2021/03/05	7	711.14	6	711.50	716.00	1	5,076	0.02%
2021/03/04	1.1	707.87	1.2	700.83	700.00	-0.1	4,999	0.00%
2021/03/03	0	723.38	10	739.96	723.00	-10	4,969	-0.20%
2021/03/02	2	753.45	2	771.00	740.00	0	4,966	0.00%
2021/02/26	1	740.35	2	748.01	740.00	-1	4,962	-0.02%
2021/02/25	12	781.58	3	773.67	771.00	9	4,997	0.18%
2021/02/24	9.2	802.35	4	802.50	754.00	5.2	5,016	0.10%
2021/02/23	4	778.25	2.1	779.17	779.00	1.9	4,853	0.04%
2021/02/22	4.1	742.37	15	757.67	782.00	-10.9	4,760	-0.23%
2021/02/19	0	0.00	18	713.61	711.00	-18	4,653	-0.39%
2021/02/18	2.1	709.49	2	708.51	707.00	0.1	4,621	0.00%
2021/02/17	0	0.00	3	686.00	697.00	-3	4,559	-0.07%
2021/02/05	3	638.36	7	638.71	634.00	-4	4,501	-0.09%
2021/02/04	1	626.02	1	651.00	651.00	0	4,469	0.00%
2021/02/03	3	659.00	0.5	673.91	653.00	2.5	4,441	0.06%
2021/02/02	12.4	666.08	4	673.25	674.00	8.4	4,422	0.19%
2021/02/01	1	623.19	1	609.00	649.00	0	4,392	0.00%
2021/01/29	3	644.66	1	634.00	620.00	2	4,369	0.05%
2021/01/28	6	667.50	5	656.86	656.00	1	4,365	0.02%
2021/01/27	3	686.00	3	684.33	680.00	0	4,417	0.00%
2021/01/26	2	682.49	2	670.06	673.00	0	4,405	0.00%
2021/01/25	1	697.91	2	704.50	690.00	-1	4,343	-0.02%
2021/01/22	6	699.81	11.1	706.04	716.00	-5.1	4,205	-0.12%
2021/01/21	2	654.52	1	655.00	651.00	1	4,093	0.02%
2021/01/20	2.1	649.58	1	647.00	654.00	1.1	4,065	0.03%
2021/01/19	3	672.67	2	665.50	666.00	1	4,048	0.02%
2021/01/18	2	655.00	1	657.00	657.00	1	4,016	0.02%
2021/01/15	8.1	665.17	2.1	690.58	662.00	5.9	3,976	0.15%
2021/01/14	4	709.50	2.1	715.15	700.00	1.9	3,929	0.05%
2021/01/13	1	727.00	0	0.00	726.00	1	3,859	0.03%
2021/01/12	0	0.00	3	717.67	715.00	-3	3,860	-0.08%
2021/01/11	16	731.06	3	739.67	740.00	13	3,849	0.34%
2021/01/07	4	713.26	0	0.00	714.00	4	3,933	0.10%
2021/01/06	1	718.00	3.4	706.00	713.00	-2.4	3,922	-0.06%
2021/01/05	0	0.00	2	708.00	709.00	-2	3,867	-0.05%
2021/01/04	2.1	710.73	1	707.00	720.00	1.1	3,868	0.03%
2020/12/31	2	704.02	2	707.50	708.00	0	3,810	0.00%
2020/12/30	11.1	718.61	13	726.69	725.00	-1.9	3,761	-0.05%
2020/12/29	11	691.73	13	696.69	704.00	-2	3,628	-0.05%
2020/12/28	2	662.00	7	655.71	651.00	-5	3,492	-0.14%
2020/12/25	2	647.11	4	655.00	655.00	-2	3,447	-0.06%
2020/12/24	3	641.35	5	638.20	637.00	-2	3,423	-0.06%
2020/12/23	9.2	658.88	8	655.88	647.00	1.2	3,414	0.03%
2020/12/22	6	644.22	7.1	648.01	639.00	-1.1	3,342	-0.03%
2020/12/21	0.1	618.00	0	606.00	611.00	0.1	3,252	0.00%
2020/12/18	2	615.94	2	613.52	612.00	0	3,264	0.00%
2020/12/17	0	0.00	0.1	618.00	625.00	-0.1	3,261	0.00%
2020/12/16	1	626.00	0	0.00	631.00	1	3,260	0.03%
2020/12/15	3	615.00	1	610.00	613.00	2	3,240	0.06%
2020/12/14	2	626.50	1.2	622.48	622.00	0.9	3,242	0.03%
2020/12/11	0.2	614.67	0	0.00	613.00	0.2	3,285	0.00%
2020/12/10	2.2	632.65	0.5	635.16	630.00	1.7	3,261	0.05%
2020/12/09	0.1	675.00	3	678.00	658.00	-2.9	3,231	-0.09%
2020/12/08	3	650.33	0	0.00	652.00	3	3,190	0.09%
2020/12/07	1	629.00	2	660.00	650.00	-1	3,187	-0.03%
2020/12/04	1	672.00	2	666.50	665.00	-1	3,162	-0.03%
2020/12/03	12	649.83	5	651.20	645.00	7	3,138	0.22%
2020/12/02	15.3	633.00	12.1	632.99	653.00	3.2	2,995	0.11%
2020/12/01	4	607.25	6	609.00	613.00	-2	2,805	-0.07%
2020/11/30	0	0.00	2	558.00	558.00	-2	2,582	-0.08%
2020/11/27	2	498.75	1	499.50	508.00	1	2,554	0.04%
2020/11/26	3	492.17	12	489.08	498.50	-9	2,537	-0.35%
2020/11/25	2	483.71	5.5	481.45	478.00	-3.5	2,475	-0.14%
2020/11/24	4	477.19	5.1	480.78	479.50	-1.1	2,441	-0.04%
2020/11/23	3.2	458.92	1.1	447.64	467.50	2.1	2,338	0.09%
2020/11/20	2	441.50	1	442.00	442.00	1	2,229	0.04%
2020/11/19	0	0.00	3	438.50	440.00	-3	2,213	-0.14%
2020/11/18	1	436.00	1	436.00	438.00	0	2,215	0.00%
2020/11/17	1	434.50	3.1	438.11	433.00	-2.1	2,233	-0.09%
2020/11/16	0	0.00	2	429.75	431.00	-2	2,282	-0.09%
2020/11/13	1	418.50	1	416.00	423.50	0	2,282	0.00%
2020/11/12	0	0.00	6	422.50	421.00	-6	2,297	-0.26%
2020/11/11	3	427.33	4	425.25	427.00	-1	2,294	-0.04%
2020/11/10	1	420.00	1	424.50	420.00	0	2,286	0.00%
2020/11/09	2	424.75	3.1	426.94	426.50	-1.1	2,280	-0.05%
2020/11/06	0.1	430.00	2	435.50	422.00	-1.9	2,296	-0.08%
2020/11/05	3	434.17	3	437.67	430.50	0	2,288	0.00%
2020/11/04	7	435.57	4.1	435.21	435.50	2.9	2,272	0.13%
2020/11/03	0	0.00	1	427.50	429.00	-1	2,231	-0.04%
2020/11/02	1	418.50	1	420.00	419.00	0	2,238	0.00%
2020/10/30	1	416.00	1	417.00	415.00	0	2,317	0.00%
2020/10/29	0	0.00	2	414.50	415.50	-2	2,362	-0.08%
2020/10/27	0.1	417.00	10	412.00	425.00	-10	2,410	-0.41%
2020/10/26	6	417.50	0	0.00	415.50	6	2,420	0.25%
2020/10/23	6.1	423.54	1	422.50	421.00	5.1	2,475	0.21%
2020/10/22	1	430.00	1	429.00	424.00	0	2,691	0.00%
2020/10/21	1	422.50	2	422.25	420.50	-1	2,710	-0.04%
2020/10/20	0	0.00	1.3	421.30	419.00	-1.3	2,762	-0.05%
2020/10/19	1	419.50	0	0.00	414.50	1	2,766	0.04%
2020/10/16	0	0.00	2	415.50	413.00	-2	2,844	-0.07%
2020/10/15	5.1	407.08	6	411.50	417.50	-0.9	2,863	-0.03%
2020/10/14	1	391.00	3	396.50	398.00	-2	2,770	-0.07%
2020/10/13	0	0.00	8	385.50	391.50	-8	2,792	-0.29%
2020/10/08	0	0.00	1	396.00	396.50	-1	2,928	-0.03%
2020/10/06	0	0.00	1	394.00	393.00	-1	3,021	-0.03%
2020/09/30	1	381.00	1	384.00	384.00	0	3,178	0.00%
2020/09/25	1	362.50	0	0.00	366.00	1	3,349	0.03%
2020/09/24	2	376.50	0	0.00	373.00	2	3,363	0.06%
2020/09/22	2	390.25	3	395.00	390.00	-1	3,368	-0.03%
2020/09/21	1	397.00	0	0.00	396.50	1	3,339	0.03%
2020/09/18	0	0.00	1	402.00	403.00	-1	3,380	-0.03%
2020/09/17	0	0.00	3	407.00	407.00	-3	3,427	-0.09%
2020/09/16	6	406.50	2	406.00	406.00	4	3,494	0.11%
2020/09/15	2	395.75	3	396.50	397.50	-1	3,481	-0.03%
2020/09/09	1	392.50	0	0.00	392.50	1	3,637	0.03%
2020/09/08	1	396.50	3	395.00	396.50	-2	3,652	-0.05%
2020/09/04	2	397.25	0	0.00	397.50	2	3,745	0.05%
2020/09/03	0	0.00	1	397.50	394.50	-1	3,754	-0.03%
2020/09/01	1	389.50	1	393.50	393.50	0	4,020	0.00%
2020/08/31	2	395.00	1	401.50	394.00	1	4,066	0.02%
2020/08/28	5	393.50	10	393.50	395.00	-5	4,094	-0.12%
2020/08/27	6	399.42	2	398.50	399.00	4	4,123	0.10%
2020/08/25	1	391.00	0	0.00	388.50	1	4,196	0.02%
2020/08/21	2	387.00	0.1	396.00	390.50	2	4,232	0.05%
2020/08/20	6	376.08	4	377.25	379.50	2	4,224	0.05%
2020/08/19	1	404.00	2	405.75	399.00	-1	4,154	-0.02%
2020/08/18	0	0.00	3	409.67	408.00	-3	4,196	-0.07%
2020/08/17	3	412.33	0	0.00	413.00	3	4,221	0.07%
2020/08/14	2	410.00	0	0.00	412.00	2	4,240	0.05%
2020/08/13	7.3	411.14	2	410.75	409.00	5.3	4,264	0.12%
2020/08/12	1	410.00	1	411.00	409.00	0	4,273	0.00%
2020/08/11	2	415.50	5	417.50	415.50	-3	4,280	-0.07%
2020/08/10	4	412.88	6	414.33	412.50	-2	4,302	-0.05%
2020/08/07	4	424.63	2	426.50	420.50	2	4,324	0.05%
2020/08/05	1	430.00	5	426.30	425.50	-4	4,355	-0.09%
2020/08/04	2	414.00	3	419.68	428.00	-1	4,305	-0.02%
2020/07/31	4.1	423.01	2	422.00	421.50	2.1	4,360	0.05%
2020/07/30	1	428.50	1	429.00	428.00	0	4,473	0.00%
2020/07/29	3	429.50	4.2	429.67	428.00	-1.2	4,587	-0.03%
2020/07/28	10	437.55	12	433.71	425.50	-2	4,602	-0.04%
2020/07/27	7	416.50	7	420.00	418.00	0	4,546	0.00%
2020/07/24	6	414.33	6	418.00	408.00	0	4,543	0.00%
2020/07/23	1	416.00	0	0.00	415.00	1	4,553	0.02%
2020/07/22	1.1	419.58	4	417.88	420.00	-2.9	4,573	-0.06%
2020/07/21	1	405.00	3	409.83	409.50	-2	4,560	-0.04%
2020/07/20	1	394.00	1	391.00	394.50	0	4,516	0.00%
2020/07/17	12	394.13	11	392.18	387.00	1	4,499	0.02%
2020/07/16	2	397.75	12	396.50	391.50	-10	4,543	-0.22%
2020/07/15	7	430.64	2.1	429.10	426.00	4.9	4,482	0.11%
2020/07/14	2	430.25	3	430.17	430.00	-1	4,503	-0.02%
2020/07/13	1	437.50	1	435.50	436.00	0	4,493	0.00%
2020/07/10	5.1	432.12	4	434.13	423.00	1.1	4,516	0.02%
2020/07/09	5	436.30	3	438.33	433.50	2	4,514	0.04%
2020/07/08	13.1	425.86	4	426.88	427.00	9.1	4,447	0.20%
2020/07/07	3	425.33	12	426.58	425.00	-9	4,443	-0.20%
2020/07/06	12	421.75	2	422.75	428.00	10	4,503	0.22%
2020/07/03	3	409.33	2	410.75	410.50	1	4,519	0.02%
2020/07/02	2	412.00	2	410.75	412.00	0	4,596	0.00%
2020/07/01	10	405.75	3	406.00	410.00	7	4,633	0.15%
2020/06/30	1	400.50	1	403.00	403.00	0	4,656	0.00%
2020/06/29	3	398.33	2	400.00	397.00	1	4,715	0.02%
2020/06/24	6	407.25	2	410.75	406.50	4	4,710	0.08%
2020/06/23	2	407.75	3	407.67	405.50	-1	4,763	-0.02%
2020/06/22	0	0.00	4	404.13	403.00	-4	4,786	-0.08%
2020/06/19	3	400.17	1	404.00	402.50	2	4,875	0.04%
2020/06/18	1	395.00	3	391.67	396.50	-2	4,929	-0.04%
2020/06/17	0	0.00	3	391.00	387.50	-3	4,976	-0.06%
2020/06/15	1	386.00	0	0.00	381.00	1	5,268	0.02%
2020/06/12	0	0.00	1	380.00	383.50	-1	5,373	-0.02%
2020/06/11	3	395.33	1	402.50	388.50	2	5,456	0.04%
2020/06/10	0	0.00	2	401.00	401.50	-2	5,499	-0.04%
2020/06/09	2	400.50	0	0.00	398.00	2	5,716	0.03%
2020/06/08	17	395.06	22	397.89	401.00	-5	5,774	-0.09%
2020/06/05	1	383.00	2	385.50	383.50	-1	5,697	-0.02%
2020/06/04	0	0.00	1	382.50	378.00	-1	5,738	-0.02%
2020/06/03	1	379.00	2	380.00	378.00	-1	5,814	-0.02%
2020/06/02	4	374.88	6	375.67	377.00	-2	5,815	-0.03%
2020/06/01	0	0.00	2	367.25	366.00	-2	5,800	-0.03%
2020/05/29	1	362.00	0	0.00	361.50	1	5,829	0.02%
2020/05/28	0	0.00	2	366.75	367.00	-2	5,852	-0.03%
2020/05/27	0	0.00	1	361.50	361.50	-1	5,925	-0.02%
2020/05/26	1	364.50	1	366.50	364.00	0	6,004	0.00%
2020/05/25	1	357.50	3	356.83	365.00	-2	6,148	-0.03%
2020/05/22	4	369.25	1	372.00	365.00	3	6,173	0.05%
2020/05/21	2	375.50	4	373.63	375.00	-2	6,225	-0.03%
2020/05/20	1	374.00	1	368.50	368.50	0	6,274	0.00%
2020/05/19	4	373.50	2	375.75	373.00	2	6,329	0.03%
2020/05/18	4	369.88	14	370.04	368.00	-10	6,433	-0.16%
2020/05/15	3	369.33	2	373.00	370.00	1	6,485	0.02%
2020/05/14	2	378.25	3	380.17	372.50	-1	6,560	-0.02%
2020/05/13	11	383.77	6	384.92	383.00	5	6,654	0.08%
2020/05/12	12	387.58	5	388.20	382.50	7	6,665	0.11%
2020/05/11	2	385.00	0	0.00	386.00	2	6,641	0.03%
2020/05/08	0	0.00	4	386.50	381.00	-4	6,642	-0.06%
2020/05/07	0	0.00	9	382.00	381.00	-9	6,617	-0.14%
2020/05/06	9	382.50	2	387.50	382.00	7	6,631	0.11%
2020/05/05	12	391.33	20	391.90	391.50	-8	6,595	-0.12%
2020/05/04	15	377.87	5	380.60	380.50	10	6,582	0.15%
2020/04/30	3	385.00	17	379.44	385.00	-14	6,630	-0.21%
2020/04/29	5	373.20	7	372.71	368.00	-2	6,583	-0.03%
2020/04/28	2	369.00	0	0.00	371.00	2	6,593	0.03%
2020/04/27	0	0.00	1	362.50	364.50	-1	6,670	-0.01%
2020/04/24	4	362.75	0	0.00	360.00	4	6,663	0.06%
2020/04/23	4	374.63	1	377.00	371.00	3	6,677	0.04%
2020/04/22	11	372.00	0	0.00	372.00	11	6,738	0.16%
2020/04/21	10	377.80	4	385.50	370.00	6	6,929	0.09%
2020/04/20	2	379.50	1	382.50	379.50	1	6,997	0.01%
2020/04/17	3	382.17	2	381.00	379.50	1	7,046	0.01%
2020/04/16	3	374.33	0	0.00	375.50	3	7,000	0.04%
2020/04/15	2	374.00	8	376.63	378.50	-6	7,011	-0.09%
2020/04/14	6	370.58	6	371.92	372.50	0	6,994	0.00%
2020/04/13	1	369.50	1	363.00	363.00	0	7,004	0.00%
2020/04/10	1	366.50	1	365.50	369.00	0	7,012	0.00%
2020/04/09	18	371.86	24.1	372.90	367.00	-6.1	7,127	-0.09%
2020/04/08	9	365.17	9	363.89	374.00	0	7,101	0.00%
2020/04/07	14	359.89	12	359.13	359.50	2	7,041	0.03%
2020/04/06	5	340.30	10	344.15	353.00	-5	6,954	-0.07%
2020/04/01	5	337.30	2	338.75	338.50	3	6,890	0.04%
2020/03/31	4	342.75	7	344.93	341.00	-3	6,866	-0.04%
2020/03/30	1	332.50	1	340.00	344.00	0	6,917	0.00%
2020/03/27	10	350.20	3	356.50	344.00	7	6,900	0.10%
2020/03/25	8	348.19	15	349.67	342.00	-7	6,754	-0.10%
2020/03/24	11	341.63	3	340.17	334.50	8	6,678	0.12%
2020/03/23	3	327.67	2	335.50	321.00	1	6,657	0.02%
2020/03/20	3	335.67	4	338.38	342.50	-1	6,615	-0.02%
2020/03/19	17	306.35	19	303.24	311.50	-2	6,575	-0.03%
2020/03/18	7	326.93	8	331.25	319.00	-1	6,404	-0.02%
2020/03/17	6	320.25	6	320.67	318.00	0	6,347	0.00%
2020/03/16	4	343.25	3	344.33	322.00	1	6,253	0.02%
2020/03/13	7	344.43	5	343.40	354.00	2	6,193	0.03%
2020/03/12	3.1	349.32	14	363.00	368.00	-10.9	5,981	-0.18%
2020/03/11	3	376.83	5	381.30	372.00	-2	5,906	-0.03%
2020/03/10	3	374.83	2	376.50	379.00	1	5,946	0.02%
2020/03/09	6	390.75	3	383.33	377.00	3	5,940	0.05%
2020/03/06	4	409.63	1	407.50	407.00	3	5,841	0.05%
2020/03/05	5	422.00	7	420.07	420.00	-2	5,826	-0.03%
2020/03/04	1	410.00	1	412.00	410.00	0	5,790	0.00%
2020/03/03	13	422.42	1	416.00	417.00	12	5,765	0.21%
2020/03/02	4	408.00	4	412.25	411.00	0	5,732	0.00%
2020/02/27	3	415.17	11	418.18	409.50	-8	5,656	-0.14%
2020/02/26	12	435.63	3	441.00	427.00	9	5,567	0.16%
2020/02/25	6	450.25	3	449.83	451.00	3	5,423	0.06%
2020/02/24	10	458.10	7	454.29	455.00	3	5,417	0.06%
2020/02/21	4	455.88	3	456.00	459.50	1	5,379	0.02%
2020/02/20	1	454.50	3	454.83	456.00	-2	5,359	-0.04%
2020/02/19	1	440.00	7	450.64	454.00	-6	5,293	-0.11%
2020/02/18	4	442.38	0	0.00	437.00	4	5,200	0.08%
2020/02/17	4	447.25	3	455.67	449.50	1	5,121	0.02%
2020/02/14	5	436.60	13	439.42	447.50	-8	5,047	-0.16%
2020/02/13	2	433.00	3	429.17	425.50	-1	4,946	-0.02%
2020/02/12	1	427.00	3	428.83	429.00	-2	5,020	-0.04%
2020/02/11	1	421.00	1	421.50	423.00	0	5,172	0.00%
2020/02/10	2	418.25	1	416.50	414.50	1	5,237	0.02%
2020/02/07	4	419.00	0	0.00	418.00	4	5,335	0.07%
2020/02/06	14	429.86	19	434.84	428.00	-5	5,509	-0.09%
2020/02/05	4	437.25	6	434.92	431.50	-2	5,438	-0.04%
2020/02/04	26	423.96	10	429.40	430.00	16	5,368	0.30%
2020/02/03	5	402.40	6	406.33	418.00	-1	5,338	-0.02%
2020/01/31	3	398.83	6	401.17	400.00	-3	5,282	-0.06%
2020/01/30	4	394.50	15	386.87	386.00	-11	5,304	-0.21%
2020/01/20	2	420.25	0	0.00	420.00	2	5,222	0.04%
2020/01/17	1	422.00	2	423.00	422.00	-1	5,236	-0.02%
2020/01/16	0	0.00	2	417.75	425.00	-2	5,194	-0.04%
2020/01/15	6	421.08	9	422.89	417.00	-3	5,209	-0.06%
2020/01/14	11.5	406.57	13	407.46	410.00	-1.5	5,117	-0.03%
2020/01/13	12.2	382.68	3	390.50	396.00	9.2	5,176	0.18%
2020/01/10	17	382.44	16	381.13	379.00	1	5,222	0.02%
2020/01/09	3	379.17	14	379.93	379.50	-11	5,237	-0.21%
2020/01/08	1	371.00	1	370.00	372.00	0	5,309	0.00%
2020/01/07	1	376.00	3	376.33	375.00	-2	5,519	-0.04%
2020/01/06	3	388.50	0	0.00	385.00	3	5,665	0.05%
2020/01/03	21	400.67	21	396.07	394.50	0	5,679	0.00%
2020/01/02	14	390.61	14	394.25	399.00	0	5,578	0.00%
2019/12/31	1	383.50	1	383.00	382.50	0	5,508	0.00%
2019/12/30	5	391.00	6	387.92	388.00	-1	5,516	-0.02%
2019/12/27	1	388.50	0	0.00	387.50	1	5,587	0.02%
2019/12/25	3	387.67	3	387.33	388.00	0	5,680	0.00%
2019/12/24	1	377.00	3	378.50	379.00	-2	5,599	-0.04%
2019/12/20	2	374.50	2	372.00	372.00	0	5,644	0.00%
2019/12/18	2	386.00	0	0.00	380.00	2	5,653	0.04%
2019/12/17	3	381.00	0	0.00	379.00	3	5,595	0.05%
2019/12/16	1	380.00	1	382.00	379.50	0	5,638	0.00%
2019/12/13	0	0.00	1	371.00	370.00	-1	5,588	-0.02%
2019/12/12	0	0.00	1	371.00	367.50	-1	5,572	-0.02%
2019/12/11	1	363.50	4	365.25	364.50	-3	5,508	-0.05%
2019/12/10	1	361.50	0	0.00	364.00	1	5,490	0.02%
2019/12/09	0	0.00	5	360.90	361.50	-5	5,467	-0.09%
2019/12/06	1	363.00	3	363.00	363.00	-2	5,465	-0.04%
2019/12/05	5	359.50	2	359.25	360.00	3	5,424	0.06%
2019/12/04	2	350.00	5	343.70	351.00	-3	5,334	-0.06%
2019/12/03	5	341.00	0	0.00	341.00	5	5,302	0.09%
2019/12/02	0	0.00	2	338.50	341.50	-2	5,301	-0.04%
2019/11/29	2	332.00	1	334.50	331.00	1	5,290	0.02%
2019/11/27	0	0.00	9	340.39	341.00	-9	5,343	-0.17%
2019/11/26	3	342.67	0	0.00	341.00	3	5,353	0.06%
2019/11/25	0	0.00	1	338.50	337.50	-1	5,363	-0.02%
2019/11/22	11	337.32	12	339.58	335.50	-1	5,393	-0.02%
2019/11/21	7	332.50	6	338.33	337.50	1	5,429	0.02%
2019/11/20	2	333.75	0	0.00	333.50	2	5,377	0.04%
2019/11/19	3	340.00	9	341.56	340.50	-6	5,349	-0.11%
2019/11/18	10	346.75	11	344.55	347.00	-1	5,339	-0.02%
2019/11/15	8	346.00	5	343.00	343.00	3	5,428	0.06%
2019/11/14	1	347.00	0	0.00	345.50	1	5,550	0.02%
2019/11/13	15	346.50	5	349.00	349.00	10	5,600	0.18%
2019/11/12	11	346.23	10	347.50	350.00	1	5,628	0.02%
2019/11/11	12	348.63	24.2	345.05	342.00	-12.2	5,664	-0.22%
2019/11/08	19	368.42	14	363.71	363.00	5	5,592	0.09%
2019/11/07	4	377.75	2	380.50	379.50	2	5,462	0.04%
2019/11/06	24	386.58	27	384.61	384.00	-3	5,542	-0.05%
2019/11/05	6	380.33	11	379.36	385.50	-5	5,583	-0.09%
2019/11/04	1	366.50	5	370.20	366.50	-4	5,416	-0.07%
2019/11/01	0	0.00	1	363.50	370.00	-1	5,408	-0.02%
2019/10/31	6	366.42	4	368.88	365.00	2	5,431	0.04%
2019/10/30	6	377.17	0	0.00	374.00	6	5,368	0.11%
2019/10/29	5	376.20	7	376.86	382.00	-2	5,347	-0.04%
2019/10/28	9	373.89	11	374.36	375.00	-2	5,297	-0.04%
2019/10/25	6	368.33	3	367.00	366.00	3	5,258	0.06%
2019/10/24	7	365.93	8	363.94	364.00	-1	5,220	-0.02%
2019/10/23	7	365.64	0	0.00	362.00	7	5,266	0.13%
2019/10/22	16	379.75	22	376.50	372.00	-6	5,250	-0.11%
2019/10/21	4	370.88	5	379.00	377.00	-1	5,166	-0.02%
2019/10/18	17	371.56	14	368.43	367.00	3	4,990	0.06%
2019/10/17	3	361.17	0	0.00	362.00	3	4,921	0.06%
2019/10/16	25	370.06	31	360.06	358.50	-6	4,923	-0.12%
2019/10/15	25	360.86	22	366.77	364.00	3	4,928	0.06%
2019/10/14	9	345.67	8	341.94	357.50	1	4,754	0.02%
2019/10/09	2	326.00	6	320.42	325.00	-4	4,605	-0.09%
2019/10/08	1	324.00	0	0.00	321.00	1	4,591	0.02%
2019/10/07	13	328.62	10	328.50	327.00	3	4,644	0.06%
2019/10/04	26	328.19	27	327.41	326.50	-1	4,663	-0.02%
2019/10/03	30	317.35	30	323.42	326.50	0	4,673	0.00%
2019/10/02	12	315.46	12	318.79	319.50	0	4,638	0.00%
2019/10/01	11	314.32	12	316.67	316.50	-1	4,618	-0.02%
2019/09/27	11	312.00	10	311.50	314.00	1	4,599	0.02%
2019/09/26	2	312.50	0	0.00	310.00	2	4,618	0.04%
2019/09/25	2	313.25	2	312.25	316.50	0	4,620	0.00%
2019/09/24	20	317.23	20	317.28	311.50	0	4,682	0.00%
2019/09/23	11	312.86	11	312.27	317.00	0	4,656	0.00%
2019/09/20	0	0.00	3	313.50	312.50	-3	4,714	-0.06%
2019/09/19	7	308.21	7	308.93	310.00	0	4,742	0.00%
2019/09/18	0	0.00	2	302.75	303.00	-2	4,839	-0.04%
2019/09/17	0	0.00	2	303.75	303.50	-2	4,843	-0.04%
2019/09/12	2	301.50	2	302.25	299.00	0	4,935	0.00%
2019/09/11	2	299.75	1	299.00	299.00	1	5,032	0.02%
2019/09/10	2	299.25	1	299.00	298.00	1	5,058	0.02%
2019/09/09	0	0.00	4	302.88	304.00	-4	5,097	-0.08%
2019/09/06	1	297.50	0	0.00	297.50	1	5,095	0.02%
2019/09/05	22	295.14	23	296.98	297.50	-1	5,094	-0.02%
2019/09/04	1	288.50	2	291.75	291.50	-1	5,146	-0.02%
2019/09/03	3	293.67	13	292.04	286.50	-10	5,184	-0.19%
2019/09/02	11	288.45	8	290.00	291.00	3	5,240	0.06%
2019/08/30	21	289.79	9	290.00	288.00	12	5,289	0.23%
2019/08/29	9	281.00	2	280.00	279.50	7	5,315	0.13%
2019/08/28	10	279.00	11	282.00	283.00	-1	5,345	-0.02%
2019/08/27	6	275.08	1	276.50	278.00	5	5,368	0.09%
2019/08/26	1	270.50	0	0.00	270.50	1	5,418	0.02%
2019/08/22	2	289.75	2	291.75	288.50	0	5,504	0.00%
2019/08/20	7	293.36	1	289.50	289.50	6	5,568	0.11%
2019/08/19	0	0.00	7	288.57	289.50	-7	5,540	-0.13%
2019/08/16	1	271.00	0	0.00	273.50	1	5,454	0.02%
2019/08/14	3	276.83	1	285.00	275.00	2	5,489	0.04%
2019/08/13	3	281.50	0	0.00	278.50	3	5,530	0.05%
2019/08/12	1	285.00	2	284.50	286.00	-1	5,624	-0.02%
2019/08/08	6	284.67	2	285.25	283.00	4	5,671	0.07%
2019/08/07	5	299.80	1	307.00	293.00	4	5,562	0.07%
2019/08/06	1	300.00	1	308.00	309.50	0	5,473	0.00%
2019/08/05	4	314.75	2	314.75	313.00	2	5,498	0.04%
2019/08/02	4	319.75	1	317.00	315.50	3	5,578	0.05%
2019/08/01	1	334.50	0	0.00	332.00	1	5,593	0.02%
2019/07/31	0	0.00	1	331.50	336.50	-1	5,749	-0.02%
2019/07/30	2	323.00	1	323.00	327.50	1	5,758	0.02%
2019/07/25	1	341.50	0	0.00	342.00	1	5,781	0.02%
2019/07/24	0	0.00	1	333.50	339.00	-1	5,781	-0.02%
2019/07/23	0	0.00	1	332.50	329.00	-1	5,800	-0.02%
2019/07/18	2	322.25	0	0.00	319.00	2	5,891	0.03%
2019/07/17	0	0.00	2	330.75	328.50	-2	5,887	-0.03%
2019/07/16	1	350.50	5	351.90	352.50	-4	5,870	-0.07%
2019/07/15	0	0.00	2	344.50	349.00	-2	5,949	-0.03%
2019/07/12	1	345.50	0	0.00	339.50	1	6,169	0.02%
2019/07/11	0	0.00	7	341.86	344.00	-7	6,224	-0.11%
2019/07/10	0	0.00	1	333.50	335.00	-1	6,222	-0.02%
2019/07/09	6	331.25	0	0.00	327.00	6	6,257	0.10%
2019/07/08	1	335.50	6	338.58	339.00	-5	6,348	-0.08%
2019/07/05	1	335.00	3	336.00	336.50	-2	6,438	-0.03%
2019/07/04	0	0.00	4	332.63	334.00	-4	6,482	-0.06%
2019/07/03	2	326.75	1	329.00	326.50	1	6,657	0.02%
2019/07/02	1	328.00	4	329.75	329.00	-3	6,696	-0.04%
2019/07/01	0	0.00	4	323.50	326.50	-4	6,742	-0.06%
2019/06/28	1	312.00	0	0.00	314.50	1	6,806	0.01%
2019/06/27	2	313.50	6	312.50	312.00	-4	7,057	-0.06%
2019/06/26	1	301.50	3	303.33	306.00	-2	7,025	-0.03%
2019/06/25	9	309.00	5	307.70	302.00	4	7,102	0.06%
2019/06/24	0.2	315.00	6	315.08	316.00	-5.8	6,979	-0.08%
2019/06/21	12	312.92	8	313.00	311.50	4	6,975	0.06%
2019/06/20	16	314.63	10	314.75	312.00	6	6,985	0.09%
2019/06/19	7	308.00	12	310.13	311.00	-5	6,974	-0.07%
2019/06/18	12	306.88	9	305.17	303.00	3	6,947	0.04%
2019/06/17	4	308.13	5	310.70	308.50	-1	7,039	-0.01%
2019/06/14	3	307.83	4	307.38	305.50	-1	7,043	-0.01%
2019/06/13	7	307.50	5	308.10	307.00	2	7,066	0.03%
2019/06/12	10	312.25	7	313.86	310.00	3	7,142	0.04%
2019/06/11	7	306.64	10	307.55	308.50	-3	7,154	-0.04%
2019/06/10	5	297.20	8	301.88	304.00	-3	7,170	-0.04%
2019/06/06	17	293.71	14	291.89	290.00	3	7,179	0.04%
2019/06/05	7	301.71	1	307.00	296.00	6	7,180	0.08%
2019/06/04	3	299.33	3	303.00	297.00	0	7,220	0.00%
2019/06/03	4	301.25	3	300.83	299.00	1	7,319	0.01%
2019/05/31	4	303.00	8	300.31	305.00	-4	7,381	-0.05%
2019/05/30	3	295.00	3	296.00	292.00	0	7,394	0.00%
2019/05/27	1	300.00	0	0.00	300.00	1	7,738	0.01%
2019/05/24	8	304.06	1	307.00	300.00	7	7,834	0.09%
2019/05/23	2	301.00	0	0.00	303.00	2	7,892	0.03%
2019/05/22	2	313.50	4	317.75	309.00	-2	7,976	-0.03%
2019/05/21	3	312.17	2	312.75	312.50	1	8,000	0.01%
2019/05/20	6	305.17	1	310.00	301.50	5	8,001	0.06%
2019/05/17	3	312.33	4	318.88	310.00	-1	8,077	-0.01%
2019/05/16	8	317.94	2	322.00	316.00	6	8,134	0.07%
2019/05/15	2	334.75	2	336.25	333.50	0	8,262	0.00%
2019/05/14	2	326.00	1	331.00	331.00	1	8,506	0.01%
2019/05/13	4	334.13	0	0.00	330.00	4	8,614	0.05%
2019/05/10	7	347.07	6	345.67	342.00	1	8,615	0.01%
2019/05/09	4	342.63	2	341.50	342.50	2	8,626	0.02%
2019/05/08	5	351.20	13	351.19	345.00	-8	8,658	-0.09%
2019/05/07	0	0.00	2	349.00	348.00	-2	8,684	-0.02%
2019/05/03	4	350.25	4	347.00	350.50	0	8,966	0.00%
2019/05/02	1	338.00	2	340.00	344.00	-1	9,028	-0.01%
2019/04/30	5	331.40	4	332.88	337.00	1	9,132	0.01%
2019/04/29	5	341.90	5	335.00	332.00	0	9,224	0.00%
2019/04/26	1	352.00	0	0.00	350.00	1	9,414	0.01%
2019/04/25	1	342.50	6	348.42	357.00	-5	9,504	-0.05%
2019/04/24	5	356.60	2	357.50	351.50	3	9,552	0.03%
2019/04/23	1	353.50	0	0.00	351.00	1	9,659	0.01%
2019/04/22	5	363.00	1	371.50	350.00	4	9,811	0.04%
2019/04/19	0.1	360.00	1	358.50	360.00	-0.9	9,935	-0.01%
2019/04/18	7	360.64	9	354.06	346.00	-2	10,022	-0.02%
2019/04/17	4	345.88	2	345.00	345.00	2	9,944	0.02%
2019/04/16	5	340.10	8	338.88	339.00	-3	9,991	-0.03%
2019/04/15	2	329.75	8	332.56	335.00	-6	10,134	-0.06%
2019/04/12	8	328.06	3	324.67	324.50	5	10,345	0.05%
2019/04/11	2	338.50	1	337.00	335.00	1	10,436	0.01%
2019/04/10	1	345.00	0	0.00	345.00	1	10,425	0.01%
2019/04/09	6	351.92	8	353.50	350.50	-2	10,552	-0.02%
2019/04/08	1	338.50	0	0.00	340.00	1	10,527	0.01%
2019/04/03	5	330.60	8	327.75	330.50	-3	10,551	-0.03%
2019/04/02	6	330.42	8	329.56	326.00	-2	10,601	-0.02%
2019/04/01	20	323.33	11	325.77	324.00	9	10,630	0.08%
2019/03/29	12	303.00	12	300.50	303.00	0	10,399	0.00%
2019/03/28	2	303.25	8	300.88	298.50	-6	10,616	-0.06%
2019/03/27	1	295.00	0	0.00	294.50	1	10,780	0.01%
2019/03/26	1	298.50	1	300.00	299.50	0	10,894	0.00%
2019/03/25	7	295.43	1	297.00	297.00	6	11,040	0.05%
2019/03/22	2	307.00	1	306.50	306.00	1	11,121	0.01%
2019/03/21	1	311.00	0	0.00	308.00	1	11,260	0.01%
2019/03/20	2	315.75	35	316.53	313.50	-33	11,329	-0.29%
2019/03/19	4	310.00	2	310.00	308.50	2	11,396	0.02%
2019/03/18	32	308.11	2	306.50	304.00	30	11,462	0.26%
2019/03/15	2	304.00	1	296.00	304.00	1	11,610	0.01%
2019/03/14	3	298.00	1	298.00	293.50	2	11,695	0.02%
2019/03/13	2	301.25	3	302.33	300.50	-1	11,873	-0.01%
2019/03/12	3	312.83	2	312.25	303.50	1	11,988	0.01%
2019/03/11	1	310.00	1	311.50	309.50	0	12,113	0.00%
2019/03/08	1	310.00	4	303.75	311.00	-3	12,398	-0.02%
2019/03/07	13	314.62	3	305.50	306.50	10	12,506	0.08%
2019/03/06	1	330.00	6	327.67	325.00	-5	12,647	-0.04%
2019/03/05	5	320.30	4	320.88	320.00	1	12,957	0.01%
2019/03/04	2	326.50	0	0.00	325.50	2	13,150	0.02%
2019/02/27	2	334.00	3	333.17	335.00	-1	13,118	-0.01%
2019/02/26	4	338.13	2	343.25	332.00	2	13,125	0.02%
2019/02/25	4	335.63	5	331.20	331.00	-1	13,139	-0.01%
2019/02/22	2	343.25	2	343.00	337.50	0	13,254	0.00%
2019/02/21	7	343.29	4	340.38	340.00	3	13,199	0.02%
2019/02/20	2	354.75	3	354.17	352.00	-1	13,176	-0.01%
2019/02/18	1	360.50	0	0.00	354.00	1	13,400	0.01%
2019/02/14	0	0.00	3	351.50	353.00	-3	13,391	-0.02%
2019/02/13	1	339.00	1	335.00	345.00	0	13,300	0.00%
2019/02/12	3	308.17	3	310.83	315.50	0	13,159	0.00%
2019/02/11	1	296.00	1	294.00	292.00	0	13,198	0.00%
2019/01/28	2	295.25	3	292.67	288.00	-1	13,513	-0.01%
2019/01/25	1	276.00	6	284.00	290.00	-5	13,660	-0.04%
2019/01/24	5	267.80	5	266.90	264.00	0	13,485	0.00%
2019/01/23	5	265.00	5	263.70	266.00	0	13,405	0.00%
2019/01/22	4	268.13	3	267.67	269.00	1	13,586	0.01%
2019/01/21	6	265.08	9	265.39	266.50	-3	13,651	-0.02%
2019/01/18	29	261.24	24	261.60	263.00	5	13,694	0.04%
2019/01/17	7	274.64	4	276.63	272.00	3	13,546	0.02%
2019/01/16	3	273.33	3	273.50	273.50	0	13,588	0.00%
2019/01/15	3	269.33	3	268.67	271.50	0	13,579	0.00%
2019/01/14	5	274.50	3	275.67	265.50	2	13,566	0.01%
2019/01/11	13	288.23	15	294.63	287.50	-2	13,568	-0.01%
2019/01/10	4	286.88	3	287.83	292.00	1	13,508	0.01%
2019/01/09	20	282.45	20	278.83	277.00	0	13,467	0.00%
2019/01/08	5	272.20	4	270.63	271.50	1	13,496	0.01%
2019/01/07	1	264.00	3	265.00	273.00	-2	13,563	-0.01%
2019/01/04	14	252.46	12	243.50	256.00	2	13,583	0.01%
2019/01/03	10	261.75	11	264.27	252.50	-1	13,569	-0.01%
2019/01/02	7	275.43	7	279.00	273.00	0	13,637	0.00%
2018/12/28	5	286.50	2	291.50	280.50	3	13,785	0.02%
2018/12/27	5	280.80	15	284.10	290.00	-10	13,841	-0.07%
2018/12/26	15	269.87	6	279.75	264.00	9	13,798	0.07%
2018/12/25	7	276.21	6	275.42	275.50	1	13,869	0.01%
2018/12/24	10	289.45	10	289.20	290.00	0	13,824	0.00%
2018/12/22	3	294.00	3	290.50	295.00	0	13,767	0.00%
2018/12/21	16	292.88	16	288.59	298.00	0	13,950	0.00%
2018/12/20	16	296.13	17	306.41	294.00	-1	13,820	-0.01%
2018/12/19	6	317.58	8	315.44	313.50	-2	13,677	-0.01%
2018/12/18	16	319.16	17	321.79	317.50	-1	13,885	-0.01%
2018/12/17	16	316.03	16	320.28	324.00	0	13,954	0.00%
2018/12/14	16	315.22	22	316.66	315.00	-6	13,977	-0.04%
2018/12/13	16	327.19	13	327.15	328.00	3	13,889	0.02%
2018/12/12	15	328.67	8	329.25	330.00	7	13,877	0.05%
2018/12/11	2	316.75	4	318.88	315.50	-2	13,873	-0.01%
2018/12/10	19	311.18	16	312.25	316.50	3	13,931	0.02%
2018/12/07	16	325.19	15	326.03	323.50	1	13,904	0.01%
2018/12/06	16	322.22	15	336.80	319.50	1	13,948	0.01%
2018/12/05	73	343.45	79	347.41	346.00	-6	13,847	-0.04%
2018/12/04	5	362.40	11	363.59	361.50	-6	13,889	-0.04%
2018/12/03	11	383.41	7	387.86	375.00	4	13,917	0.03%
2018/11/30	14	365.04	13	357.65	366.00	1	13,691	0.01%
2018/11/29	11	356.41	9	357.61	356.00	2	13,528	0.01%
2018/11/28	28	350.05	26	347.54	344.50	2	13,391	0.01%
2018/11/27	5	309.30	81	308.23	334.00	-76	13,129	-0.58%
2018/11/26	107	303.00	26	298.90	304.00	81	12,935	0.63%	大買/
2018/11/23	10	304.50	10	296.80	295.00	0	12,923	0.00%
2018/11/22	88	303.88	167	307.44	299.50	-79	12,835	-0.62%	大賣/
2018/11/21	42	294.88	5	308.80	312.00	37	12,672	0.29%
2018/11/20	51	295.03	12	295.29	295.50	39	12,488	0.31%
2018/11/19	16	294.50	16	292.81	296.00	0	12,557	0.00%
2018/11/16	14	296.50	93	305.04	292.00	-79	12,504	-0.63%
2018/11/15	97	295.47	18	298.47	302.00	79	12,368	0.64%
2018/11/14	84	298.14	82	297.34	294.00	2	12,369	0.02%
2018/11/13	11	293.05	82	286.60	294.50	-71	12,439	-0.57%
2018/11/12	75	292.73	3	293.67	297.00	72	12,329	0.58%
2018/11/09	44	293.76	43	291.16	294.00	1	12,298	0.01%
2018/11/08	12	302.96	84	309.63	292.50	-72	12,225	-0.59%
2018/11/07	5	291.30	5	290.50	296.50	0	12,146	0.00%
2018/11/06	7	287.50	7	285.50	278.00	0	11,990	0.00%
2018/11/05	13	289.65	10	286.00	299.00	3	11,952	0.03%
2018/11/02	82	284.26	12	285.29	287.00	70	11,943	0.59%
2018/11/01	3	269.33	2	268.50	270.00	1	11,716	0.01%
2018/10/31	0	0.00	2	245.50	245.50	-2	11,649	-0.02%
2018/10/30	8	221.00	7	223.43	223.50	1	11,666	0.01%
2018/10/29	2	205.25	3	211.17	220.50	-1	11,469	-0.01%
2018/10/26	11	212.59	13	208.00	200.50	-2	11,380	-0.02%
2018/10/25	3	215.50	2	217.00	214.50	1	11,212	0.01%
2018/10/24	104	240.49	103	244.01	238.00	1	11,080	0.01%	大買/大賣/
2018/10/23	29	246.48	28	250.14	245.50	1	10,927	0.01%
2018/10/22	30	254.50	31	240.27	257.00	-1	10,839	-0.01%
2018/10/19	27	251.59	23	249.13	246.50	4	10,748	0.04%
2018/10/18	61	269.37	61	271.77	265.00	0	10,581	0.00%
2018/10/17	30	268.60	32	263.63	269.50	-2	10,438	-0.02%
2018/10/16	3	264.17	4	270.50	258.50	-1	10,298	-0.01%
2018/10/15	29	261.88	23	254.93	262.50	6	10,177	0.06%
2018/10/12	36	259.58	39	252.64	260.00	-3	10,046	-0.03%
2018/10/11	36	248.75	47	247.04	246.50	-11	9,807	-0.11%
2018/10/09	30	261.77	34	253.04	267.00	-4	9,571	-0.04%
2018/10/08	20	261.83	46	253.84	253.00	-26	9,293	-0.28%
2018/10/05	27	288.26	19	280.55	275.00	8	9,026	0.09%
2018/10/04	33	306.56	34.3	309.94	304.50	-1.3	8,783	-0.01%
2018/10/03	26	317.12	23	328.72	312.50	3	8,652	0.03%
2018/10/02	23	333.89	23	336.80	333.50	0	8,538	0.00%
2018/10/01	36	335.51	24	334.48	339.00	12	8,544	0.14%
2018/09/28	41	333.62	41	328.82	336.50	0	8,532	0.00%
2018/09/27	99	335.29	96	338.62	320.00	3	8,366	0.04%
2018/09/26	17	341.41	12	343.63	344.00	5	8,331	0.06%
2018/09/25	32	352.38	31	340.19	348.50	1	8,202	0.01%
2018/09/21	19	314.55	23	329.59	331.50	-4	7,889	-0.05%
2018/09/20	25	300.38	25	297.52	301.50	0	7,700	0.00%
2018/09/19	7	298.07	3	297.67	291.50	4	7,583	0.05%
2018/09/18	12	294.21	5	295.30	291.50	7	7,552	0.09%
2018/09/17	55	310.25	53	306.99	306.00	2	7,493	0.03%
2018/09/14	7	294.14	12	301.58	314.00	-5	7,337	-0.07%
2018/09/13	28	296.48	23	293.39	285.50	5	7,191	0.07%
2018/09/12	2	296.50	2	295.00	294.00	0	7,042	0.00%
2018/09/11	1	314.00	3	302.83	314.50	-2	6,854	-0.03%
2018/09/10	7	314.14	6	303.33	301.00	1	6,685	0.01%
2018/09/07	7	349.36	5	354.24	334.00	2	6,490	0.03%
2018/09/06	1	361.50	0	0.00	364.50	1	6,290	0.02%
2018/09/05	49	358.33	50	358.87	352.00	-1	6,239	-0.02%
2018/09/04	32	343.58	29	345.31	354.00	3	6,213	0.05%
2018/09/03	8	371.61	18	368.72	355.00	-10	6,117	-0.16%
2018/08/31	6	392.17	6	393.33	392.00	0	6,010	0.00%
2018/08/30	48	403.36	52	406.71	405.50	-4	5,953	-0.07%
2018/08/29	1	386.00	2	388.75	394.00	-1	5,874	-0.02%
2018/08/28	5	386.70	3	386.50	384.00	2	5,878	0.03%
2018/08/24	2	370.25	58	378.85	368.00	-56	5,848	-0.96%
2018/08/23	53	386.23	0	0.00	387.50	53	5,850	0.91%
2018/08/21	5	380.40	4	387.38	393.00	1	5,884	0.02%
2018/08/20	1	355.50	2	362.75	366.00	-1	5,792	-0.02%
2018/08/17	3	411.83	3	403.17	393.50	0	5,632	0.00%
2018/08/16	0	0.00	4	402.00	409.50	-4	5,620	-0.07%
2018/08/15	1	402.50	1	403.00	399.50	0	5,601	0.00%
2018/08/14	7	409.14	6	406.42	419.00	1	5,582	0.02%
2018/08/13	6.1	410.06	2	416.25	404.50	4.1	5,472	0.07%
2018/08/10	7	442.50	7	444.07	449.00	0	5,458	0.00%
2018/08/09	5	453.40	3	443.67	438.00	2	5,486	0.04%
2018/08/08	6	479.08	1	506.00	464.50	5	5,522	0.09%
2018/08/07	5	497.40	6	501.92	505.00	-1	5,553	-0.02%
2018/08/06	6	483.25	6	473.00	485.50	0	5,681	0.00%
2018/08/03	2	472.75	2	474.00	475.00	0	5,806	0.00%
2018/08/02	2	478.00	0	0.00	479.00	2	5,715	0.03%
2018/08/01	6	510.00	3	501.33	504.00	3	5,685	0.05%
2018/07/31	0	0.00	2	526.00	517.00	-2	5,673	-0.04%
2018/07/30	1.1	525.45	5	525.00	523.00	-3.9	5,675	-0.07%
2018/07/27	2.1	532.66	0	0.00	541.00	2.1	5,696	0.04%
2018/07/26	14.1	538.84	13	543.00	536.00	1.1	5,742	0.02%
2018/07/25	1.1	530.00	3	523.33	530.00	-1.9	5,681	-0.03%
2018/07/24	0	0.00	1	508.00	513.00	-1	5,654	-0.02%
2018/07/23	2.1	492.27	2	498.75	498.00	0.1	5,649	0.00%
2018/07/20	4	525.25	1	511.00	511.00	3	5,609	0.05%
2018/07/19	2	528.50	8	527.50	534.00	-6	5,531	-0.11%
2018/07/18	1	504.00	4	503.50	504.00	-3	5,504	-0.05%
2018/07/17	1	513.00	1	513.00	500.00	0	5,495	0.00%
2018/07/16	1	519.00	2	520.00	520.00	-1	5,490	-0.02%
2018/07/13	1	512.00	1	521.00	512.00	0	5,569	0.00%
2018/07/12	1	515.00	2	519.50	510.00	-1	5,587	-0.02%
2018/07/11	2	508.50	3	510.67	514.00	-1	5,616	-0.02%
2018/07/10	4	521.00	6	524.17	521.00	-2	5,676	-0.04%
2018/07/09	19	506.37	16	514.50	513.00	3	5,778	0.05%
2018/07/06	4	475.75	5	473.00	493.50	-1	5,705	-0.02%
2018/07/05	2	462.25	1	465.00	449.00	1	5,618	0.02%
2018/07/04	11	457.00	9	466.39	455.00	2	5,605	0.04%
2018/07/02	7	494.29	5	490.40	482.00	2	5,554	0.04%
2018/06/29	2.1	506.00	2	500.25	507.00	0.1	5,526	0.00%
2018/06/28	1	518.00	1	528.00	505.00	0	5,486	0.00%
2018/06/27	5	523.60	7	523.29	528.00	-2	5,472	-0.04%
2018/06/26	3	506.33	3	507.83	501.00	0	5,420	0.00%
2018/06/25	1	487.00	0	0.00	490.50	1	5,367	0.02%
2018/06/22	1	492.00	0	0.00	492.00	1	5,387	0.02%
2018/06/21	1	511.00	5	506.40	514.00	-4	5,355	-0.07%
2018/06/20	2	485.00	1	487.50	491.50	1	5,376	0.02%
2018/06/19	3	511.33	0	0.00	505.00	3	5,417	0.06%
2018/06/15	1	530.00	0	0.00	519.00	1	5,434	0.02%
2018/06/14	0	0.00	1	529.00	529.00	-1	5,431	-0.02%
2018/06/13	9	528.44	1	525.00	516.00	8	5,460	0.15%
2018/06/12	3	546.67	3	555.67	546.00	0	5,540	0.00%
2018/06/11	8	549.38	8	554.38	551.00	0	5,489	0.00%
2018/06/08	5	541.40	6	542.17	542.00	-1	5,448	-0.02%
2018/06/07	4	569.25	9	557.34	554.00	-5	5,420	-0.09%
2018/06/06	1	568.00	2	569.00	567.00	-1	5,440	-0.02%
2018/06/05	3.1	545.00	2	551.50	560.00	1.1	5,434	0.02%
2018/06/04	0	0.00	1	573.00	564.00	-1	5,369	-0.02%
2018/06/01	1	589.00	1	594.00	571.00	0	5,380	0.00%
2018/05/31	14	609.43	10	626.60	593.00	4	5,309	0.08%
2018/05/30	8	607.75	7	600.43	621.00	1	5,183	0.02%
2018/05/29	5	589.00	6	586.00	584.00	-1	5,073	-0.02%
2018/05/28	7	579.57	10	579.30	575.00	-3	5,012	-0.06%
2018/05/25	2	557.50	5	563.80	568.00	-3	4,972	-0.06%
2018/05/24	2	537.00	3	541.33	544.00	-1	4,904	-0.02%
2018/05/23	9	535.78	7	541.29	538.00	2	4,852	0.04%
2018/05/22	3	550.67	1	565.00	542.00	2	4,766	0.04%
2018/05/21	7	561.71	4	561.75	561.00	3	4,740	0.06%
2018/05/18	6	559.17	1	567.00	561.00	5	4,711	0.11%
2018/05/17	3	577.67	2	578.00	560.00	1	4,688	0.02%
2018/05/16	4	596.50	2	620.00	580.00	2	4,606	0.04%
2018/05/15	8	590.63	3	587.33	580.00	5	4,474	0.11%
2018/05/14	28	575.29	30	581.97	583.00	-2	4,405	-0.05%
2018/05/11	3	533.33	5	525.00	530.00	-2	4,252	-0.05%
2018/05/10	1	499.00	1	499.00	500.00	0	4,107	0.00%
2018/05/09	2	499.75	2	513.00	500.00	0	4,106	0.00%
2018/05/08	6	498.42	4	506.75	497.00	2	4,061	0.05%
2018/05/07	0	0.00	2	486.75	490.50	-2	4,035	-0.05%
2018/05/02	0	0.00	1	490.50	492.50	-1	4,034	-0.02%
2018/04/30	4	480.13	4	483.13	483.00	0	4,050	0.00%
2018/04/27	2	487.50	1	485.00	488.00	1	4,112	0.02%
2018/04/26	1	477.50	2	481.00	477.50	-1	4,229	-0.02%
2018/04/25	3	473.33	4	480.00	475.50	-1	4,248	-0.02%
2018/04/24	5	496.80	2	497.50	475.00	3	4,281	0.07%
2018/04/23	1	508.00	1	518.00	508.00	0	4,248	0.00%
2018/04/20	1	510.00	1	507.00	508.00	0	4,268	0.00%
2018/04/19	5	529.40	3	532.67	523.00	2	4,248	0.05%
2018/04/18	3	518.33	1	520.00	520.00	2	4,163	0.05%
2018/04/17	2	505.50	3	508.67	505.00	-1	4,186	-0.02%
2018/04/16	7	515.86	1.1	503.55	519.00	5.9	4,225	0.14%
2018/04/13	4	493.50	9	492.78	493.00	-5	4,196	-0.12%
2018/04/12	0	0.00	1	470.00	475.00	-1	4,055	-0.02%
2018/04/11	0	0.00	1	462.00	465.00	-1	4,120	-0.02%
2018/04/10	7	466.79	5	464.70	458.50	2	4,164	0.05%
2018/04/09	3	465.67	2	469.50	472.00	1	4,251	0.02%
2018/04/03	1	461.00	2	456.00	464.00	-1	4,209	-0.02%
2018/04/02	6	449.58	5	447.10	449.50	1	4,213	0.02%
2018/03/31	5	462.90	1	456.00	455.00	4	4,237	0.09%
2018/03/29	1	465.00	1	470.00	463.50	0	4,333	0.00%
2018/03/28	0	0.00	1	462.50	464.00	-1	4,310	-0.02%
2018/03/27	2	470.00	2	468.50	472.00	0	4,289	0.00%
2018/03/26	2	445.50	2	452.00	452.00	0	4,301	0.00%
2018/03/23	3	446.00	1	450.00	443.50	2	4,316	0.05%
2018/03/22	5	467.80	7	473.57	469.00	-2	4,303	-0.05%
2018/03/21	4	459.75	5	463.50	459.50	-1	4,226	-0.02%
2018/03/20	5	456.20	4	451.75	458.00	1	4,227	0.02%
2018/03/19	3	460.00	3	469.83	449.50	0	4,232	0.00%
2018/03/16	31	445.97	37	448.92	460.00	-6	4,192	-0.14%
2018/03/15	1	440.50	61	439.56	443.00	-60	4,104	-1.46%
2018/03/14	29	441.36	26	439.62	441.50	3	4,184	0.07%
2018/03/13	0	0.00	2	444.50	443.00	-2	4,320	-0.05%
2018/03/12	65	436.10	6	441.92	440.00	59	4,373	1.35%
2018/03/09	3	429.83	2	434.50	426.50	1	4,372	0.02%
2018/03/08	2	427.00	3	427.50	425.50	-1	4,415	-0.02%
2018/03/07	87	425.36	89	426.80	422.50	-2	4,473	-0.04%
2018/03/06	2	413.25	2	415.75	417.00	0	4,507	0.00%
2018/03/05	4	409.50	4	406.50	402.00	0	4,602	0.00%
2018/03/02	3.1	408.94	2	417.00	409.00	1.1	4,618	0.02%
2018/03/01	3	419.50	6	419.58	421.50	-3	4,643	-0.06%
2018/02/27	2	422.00	1	420.00	426.00	1	4,686	0.02%
2018/02/26	3	423.67	4	420.00	419.00	-1	4,705	-0.02%
2018/02/23	7	429.79	2	425.75	420.00	5	4,754	0.11%
2018/02/22	1	417.00	1	419.00	424.00	0	4,884	0.00%
2018/02/21	8	424.69	5	429.10	421.00	3	5,035	0.06%
2018/02/12	3	407.83	6	406.75	405.50	-3	5,021	-0.06%
2018/02/09	7	397.14	7	397.93	402.00	0	5,047	0.00%
2018/02/08	8	425.13	4	420.63	415.00	4	5,024	0.08%
2018/02/07	4	422.75	6.1	429.31	433.00	-2.1	5,016	-0.04%
2018/02/06	20	403.63	9	401.94	394.00	11	5,086	0.22%
2018/02/05	4	433.38	2	435.75	437.00	2	5,229	0.04%
2018/02/02	1	446.50	1	445.50	445.00	0	5,378	0.00%
2018/02/01	4	450.25	6	452.50	451.00	-2	5,463	-0.04%
2018/01/31	7	433.36	4	440.13	446.00	3	5,546	0.05%
2018/01/30	9	445.00	6	440.00	440.50	3	5,568	0.05%
2018/01/29	4	440.00	5	442.40	438.50	-1	5,573	-0.02%
2018/01/26	9	444.83	7	444.93	438.00	2	5,604	0.04%
2018/01/25	4	453.63	1	470.00	452.50	3	5,576	0.05%
2018/01/24	3	467.17	3	471.83	468.50	0	5,552	0.00%
2018/01/23	7	476.00	7	471.79	467.50	0	5,557	0.00%
2018/01/22	5	463.50	9	462.83	479.00	-4	5,541	-0.07%
2018/01/19	2	444.25	2.1	441.29	442.00	-0.1	5,490	0.00%
2018/01/18	4	440.25	7	442.50	439.00	-3	5,512	-0.05%
2018/01/17	4	429.00	4	427.88	427.50	0	5,514	0.00%
2018/01/16	9	436.11	5	436.00	433.00	4	5,546	0.07%
2018/01/15	2	426.75	2	431.25	432.00	0	5,556	0.00%
2018/01/12	2	430.75	3	431.33	433.00	-1	5,644	-0.02%
2018/01/11	3	417.67	4.1	418.32	431.50	-1.1	5,738	-0.02%
2018/01/10	10	427.75	3	439.17	417.00	7	5,738	0.12%
2018/01/09	6	442.42	7.1	441.97	445.50	-1.1	5,716	-0.02%
2018/01/08	54	431.49	52	431.24	435.00	2	5,727	0.03%
2018/01/05	8	435.38	99	440.25	433.50	-91	5,733	-1.59%
2018/01/04	92	433.40	5	432.50	430.00	87	5,747	1.51%
2018/01/03	10	417.25	16	421.78	429.00	-6	5,736	-0.10%
2018/01/02	3	397.83	3	399.17	399.00	0	5,672	0.00%

中美晶Q1營收創同期次高環球晶下半年營運轉強Anue鉅亨－29天前

...詳全文

環球晶衝刺綠色製造丹麥子公司成首座採100%自發綠電的長晶廠Anue鉅亨－2024/03/22

...詳全文

中華信評下調環球晶流動性評估結果UDN聯合新聞網－2024/03/15

中華信評15日下調環球晶（6488）圓流動性評估結果，由「強健」調整為「允當」，中華信評指出，環球晶2024年至2025......詳全文

環球晶

券商分點績效/獲利分析

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

環球晶

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析