雙鴻 (3324)-新光-高雄券商分點個股進出

台股 » 個股 » 雙鴻 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

雙鴻

(3324)

可現股當沖

股價
778
漲跌
▼8
漲幅
-1.02%
成交量
9,209張
產業
上櫃其他電子類股
950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

雙鴻 (3324)籌碼相關－新光-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/12	33.2	768.05	35	765.88	778.00	-1.9	8,613	-0.02%
2024/06/11	14.1	767.30	14.1	766.32	786.00	0	8,788	0.00%
2024/06/07	15.4	765.45	11	751.81	731.00	4.4	8,962	0.05%
2024/06/06	16.1	802.96	11	801.01	795.00	5.1	9,019	0.06%
2024/06/05	8.6	810.75	13	804.62	807.00	-4.4	9,038	-0.05%
2024/06/04	6.1	863.67	7	864.28	846.00	-0.9	9,167	-0.01%
2024/06/03	5.1	879.17	3	884.00	865.00	2.1	9,482	0.02%
2024/05/31	5.3	908.23	5	892.23	886.00	0.2	9,607	0.00%
2024/05/30	3.1	936.60	0.8	939.68	926.00	2.4	9,616	0.02%
2024/05/29	18.4	950.33	12.2	950.25	955.00	6.1	9,697	0.06%
2024/05/28	9.1	904.39	10.4	908.04	904.00	-1.3	9,766	-0.01%
2024/05/27	11.2	891.41	10.1	893.54	901.00	1.1	9,887	0.01%
2024/05/24	6.2	838.85	5.1	837.45	854.00	1.1	9,924	0.01%
2024/05/23	7.6	844.24	11	836.65	834.00	-3.4	9,904	-0.03%
2024/05/22	1.1	807.36	1	809.00	806.00	0.1	9,823	0.00%
2024/05/21	7	805.14	7	804.71	811.00	0	9,962	0.00%
2024/05/20	6.4	825.16	21.4	826.09	802.00	-15	9,963	-0.15%
2024/05/17	20	871.23	8.4	863.21	860.00	11.6	9,892	0.12%
2024/05/16	5.4	837.74	10.3	839.02	850.00	-5	9,829	-0.05%
2024/05/15	5	806.00	5.2	802.43	795.00	-0.2	9,859	0.00%
2024/05/14	5.1	790.19	5	792.60	797.00	0.1	9,963	0.00%
2024/05/13	6	811.83	5	805.60	801.00	1	10,083	0.01%
2024/05/10	8.1	834.22	15	826.60	810.00	-6.9	10,189	-0.07%
2024/05/09	13.3	839.91	13.2	843.47	848.00	0.1	10,275	0.00%
2024/05/08	0	0.00	1.2	833.00	831.00	-1.2	10,232	-0.01%
2024/05/07	4.1	814.15	6.2	808.34	830.00	-2.1	10,524	-0.02%
2024/05/06	4	812.50	8.1	820.27	800.00	-4.1	10,558	-0.04%
2024/05/03	12.1	822.96	9.2	819.30	817.00	2.9	10,521	0.03%
2024/05/02	8	811.13	9.4	811.51	821.00	-1.4	10,490	-0.01%
2024/04/30	12.6	806.29	9.1	810.79	800.00	3.5	10,411	0.03%
2024/04/29	9	820.32	10.6	807.27	796.00	-1.5	10,405	-0.01%
2024/04/26	5.2	823.20	5.2	821.18	826.00	0	10,556	0.00%
2024/04/25	22.1	789.53	12.3	786.37	770.00	9.8	10,404	0.09%
2024/04/24	5.2	761.02	5.1	753.58	771.00	0.1	10,317	0.00%
2024/04/23	2	720.38	3.3	709.76	701.00	-1.3	10,331	-0.01%
2024/04/22	6.4	742.55	6.2	724.43	700.00	0.2	10,242	0.00%
2024/04/19	5.1	772.34	5.3	778.95	777.00	-0.2	10,115	0.00%
2024/04/18	4.2	807.31	4.2	804.95	803.00	0	10,016	0.00%
2024/04/17	11.5	784.02	10.2	779.29	799.00	1.3	9,910	0.01%
2024/04/16	7.1	730.56	6.1	739.65	740.00	1.1	9,805	0.01%
2024/04/15	16.2	786.80	17.1	784.92	776.00	-0.9	9,696	-0.01%
2024/04/12	13.2	770.13	12	776.50	772.00	1.2	9,555	0.01%
2024/04/11	18.1	782.08	14.2	784.74	757.00	3.9	9,445	0.04%
2024/04/10	15.3	843.84	35.2	834.62	809.00	-19.9	9,247	-0.22%
2024/04/09	9	851.14	12.3	851.87	865.00	-3.3	9,125	-0.04%
2024/04/08	10.3	825.48	10.1	819.34	860.00	0.3	9,015	0.00%
2024/04/03	22	774.22	22	769.01	796.00	0	8,955	0.00%
2024/04/02	35.1	733.76	18.1	732.47	730.00	17	8,798	0.19%
2024/04/01	7.1	706.22	9.4	702.97	723.00	-2.3	8,657	-0.03%
2024/03/29	27.1	682.36	28.1	686.10	689.00	-1	8,521	-0.01%
2024/03/28	16.2	660.90	18	663.50	659.00	-1.8	8,401	-0.02%
2024/03/27	21.1	664.54	20.1	660.51	680.00	0.9	8,334	0.01%
2024/03/26	30.3	675.79	27.6	669.36	666.00	2.7	8,257	0.03%
2024/03/25	15.1	713.67	12.1	713.64	698.00	3	8,150	0.04%
2024/03/22	10.4	712.96	12.1	713.48	702.00	-1.6	8,129	-0.02%
2024/03/21	9.2	697.79	11.1	704.60	696.00	-1.9	8,034	-0.02%
2024/03/20	15.1	687.62	10	698.38	667.00	5.1	7,922	0.06%
2024/03/19	6.3	722.96	10.7	685.16	655.00	-4.4	7,808	-0.06%
2024/03/18	17.6	704.19	12	701.92	724.00	5.6	7,651	0.07%
2024/03/15	20.1	683.85	23	688.78	670.00	-2.9	7,494	-0.04%
2024/03/14	37	630.76	34	632.58	662.00	3	7,251	0.04%
2024/03/13	15.5	711.90	16.2	723.49	677.00	-0.7	6,979	-0.01%
2024/03/12	33.2	668.71	33.2	668.02	690.00	-0.1	6,704	0.00%
2024/03/11	10	614.30	19.3	608.92	628.00	-9.3	6,504	-0.14%
2024/03/08	17.3	583.59	16.3	586.51	571.00	1	6,374	0.02%
2024/03/07	22.3	621.06	15.3	593.45	591.00	7	6,179	0.11%
2024/03/06	16	597.83	15	606.80	628.00	1	5,830	0.02%
2024/03/05	6	573.67	6.1	574.96	571.00	-0.1	5,655	0.00%
2024/03/04	8.1	571.98	8.2	571.83	572.00	-0.1	5,561	0.00%
2024/03/01	12.2	562.57	15.1	560.39	559.00	-3	5,465	-0.05%
2024/02/29	12	503.58	13	513.73	534.00	-1	5,314	-0.02%
2024/02/27	8.1	475.71	7.4	479.88	496.00	0.7	5,161	0.01%
2024/02/26	2.1	460.88	7	460.57	470.00	-4.9	5,072	-0.10%
2024/02/23	10	467.25	7.1	465.13	457.50	2.9	5,054	0.06%
2024/02/22	6.1	468.24	7.1	466.15	467.00	-1	5,050	-0.02%
2024/02/21	4.3	447.59	4.1	449.35	445.00	0.2	5,032	0.00%
2024/02/20	5.1	437.30	5.1	440.07	447.50	0	5,035	0.00%
2024/02/19	6.4	445.36	36	446.61	441.50	-29.6	5,163	-0.57%
2024/02/16	18	458.43	37.2	456.68	447.00	-19.2	5,231	-0.37%
2024/02/15	5	453.20	8.3	460.43	469.00	-3.3	5,141	-0.06%
2024/02/05	14	430.00	12.2	428.31	426.50	1.8	5,021	0.04%
2024/02/02	7.1	405.37	6.4	414.32	425.00	0.6	4,886	0.01%
2024/02/01	18.3	387.20	17	388.94	386.50	1.2	4,795	0.03%
2024/01/31	13.3	380.95	14.3	381.25	376.50	-1	4,829	-0.02%
2024/01/30	39.6	395.06	39.2	396.76	392.50	0.4	4,771	0.01%
2024/01/29	8	375.75	10.5	374.00	374.00	-2.5	4,522	-0.05%
2024/01/26	3.7	359.27	2	361.00	356.00	1.7	4,441	0.04%
2024/01/25	3.1	374.51	2	371.75	370.00	1.1	4,442	0.02%
2024/01/24	0.3	371.00	0.1	370.03	372.00	0.2	4,416	0.00%
2024/01/23	4	381.37	2.1	376.13	375.00	1.9	4,437	0.04%
2024/01/22	61.1	378.37	26.1	376.33	386.00	35	4,404	0.80%
2024/01/19	7	352.29	5.3	354.36	357.50	1.7	4,275	0.04%
2024/01/18	6	344.92	14	344.93	348.00	-8	4,251	-0.19%
2024/01/17	9	343.11	12.1	344.27	342.00	-3.1	4,253	-0.07%
2024/01/16	4	337.25	5.1	337.09	338.50	-1.1	4,244	-0.02%
2024/01/15	3.1	333.24	5	333.50	336.00	-1.9	4,248	-0.04%
2024/01/12	4	331.00	5	334.20	333.00	-1	4,300	-0.02%
2024/01/11	6	325.51	0	332.50	331.50	6	4,306	0.14%
2024/01/10	3	320.50	5	321.70	321.50	-2	4,351	-0.05%
2024/01/09	1.2	323.02	0	0.00	318.50	1.2	4,407	0.03%
2024/01/08	5	324.60	8	323.63	324.50	-3	4,429	-0.07%
2024/01/05	4.1	326.89	0	0.00	323.00	4.1	4,474	0.09%
2024/01/04	1.1	329.00	1.1	327.60	332.00	0	4,496	0.00%
2024/01/03	8	342.12	5	341.20	337.50	3	4,532	0.07%
2024/01/02	14.2	347.56	8	352.75	344.50	6.2	4,576	0.14%
2023/12/29	12.1	350.89	18.3	352.94	352.50	-6.3	4,609	-0.14%
2023/12/28	5	349.20	7	352.00	347.00	-2	4,574	-0.04%
2023/12/27	7	344.99	12	343.71	350.50	-5	4,624	-0.11%
2023/12/26	8.1	343.07	6	343.00	343.50	2.1	4,687	0.04%
2023/12/25	4	344.38	5	345.30	346.00	-1	4,807	-0.02%
2023/12/22	10	344.25	15	347.33	339.00	-5	4,867	-0.10%
2023/12/21	7.1	339.48	4	342.38	343.00	3.1	4,968	0.06%
2023/12/20	0	340.83	2.2	338.62	342.50	-2.2	5,036	-0.04%
2023/12/19	11	336.99	7	338.00	335.50	4	5,124	0.08%
2023/12/18	6.7	341.70	6	337.00	342.50	0.7	5,184	0.01%
2023/12/15	6.1	333.47	2	336.75	332.50	4.1	5,294	0.08%
2023/12/14	4.1	342.67	4	342.63	339.00	0.1	5,393	0.00%
2023/12/13	2	341.50	2	341.00	339.00	0	5,518	0.00%
2023/12/12	5.1	341.61	4	342.25	343.00	1.1	5,646	0.02%
2023/12/11	3	343.50	4	345.25	343.00	-1	5,828	-0.02%
2023/12/08	3	341.52	2.2	344.60	341.00	0.8	5,891	0.01%
2023/12/07	7	345.95	4	352.00	346.00	3	5,949	0.05%
2023/12/06	1	349.00	2	350.00	349.00	-1	6,029	-0.02%
2023/12/05	9	340.39	4	344.75	340.50	5	6,176	0.08%
2023/12/04	6.1	349.63	3	351.50	346.00	3.1	6,284	0.05%
2023/12/01	5	359.10	0	0.00	356.50	5	6,467	0.08%
2023/11/30	4	364.71	2.2	365.17	366.00	1.8	6,629	0.03%
2023/11/29	6.3	361.50	5	362.20	363.00	1.3	6,739	0.02%
2023/11/28	4	354.50	4	359.00	362.00	0	6,763	0.00%
2023/11/27	7.2	358.67	4	357.00	350.00	3.2	6,769	0.05%
2023/11/24	6.1	370.93	8	372.88	370.50	-2	6,746	-0.03%
2023/11/22	12	380.04	12.4	381.21	379.50	-0.3	6,703	-0.01%
2023/11/21	11.1	380.38	10.1	378.74	386.50	0.9	6,736	0.01%
2023/11/20	52.4	364.14	54.1	360.77	376.00	-1.6	6,861	-0.02%
2023/11/17	6.1	345.00	4.1	345.92	350.00	2	6,775	0.03%
2023/11/16	17.1	343.04	21.3	343.25	347.50	-4.2	6,796	-0.06%
2023/11/15	15	338.80	14.2	342.39	333.00	0.8	6,740	0.01%
2023/11/14	7	335.14	9.2	334.60	336.00	-2.2	6,785	-0.03%
2023/11/13	3.1	334.00	1.1	330.91	331.00	2	6,885	0.03%
2023/11/10	5	331.70	8.1	331.41	330.00	-3.1	6,911	-0.04%
2023/11/09	7	331.14	14.1	332.06	334.00	-7.1	6,959	-0.10%
2023/11/08	13	326.46	13.1	327.91	330.00	-0.1	6,941	0.00%
2023/11/07	2	310.00	3	311.17	316.50	-1	6,835	-0.01%
2023/11/06	4	308.25	8.3	308.68	313.00	-4.3	6,946	-0.06%
2023/11/03	3	296.17	7	298.43	297.00	-4	7,100	-0.06%
2023/11/02	5	293.50	5	293.40	297.50	0	7,387	0.00%
2023/11/01	8	284.56	12	283.00	283.50	-4	7,517	-0.05%
2023/10/31	6.7	297.11	9	289.78	284.50	-2.3	7,648	-0.03%
2023/10/30	7	294.57	3	295.83	297.50	4	7,790	0.05%
2023/10/27	19.1	299.92	13	298.50	297.00	6.1	7,908	0.08%
2023/10/26	8	309.87	11.1	311.01	309.00	-3.1	8,293	-0.04%
2023/10/25	5	313.50	7	312.79	314.00	-2	8,352	-0.02%
2023/10/24	5	306.20	6	308.59	312.00	-1	8,414	-0.01%
2023/10/23	4	306.48	5	307.79	300.50	-1	8,413	-0.01%
2023/10/20	15	304.20	21	307.19	310.00	-6	8,668	-0.07%
2023/10/19	5	303.79	9	300.22	308.50	-4	8,905	-0.04%
2023/10/18	10.2	300.33	4	299.61	298.50	6.1	9,100	0.07%
2023/10/17	6.1	313.32	2.1	317.44	310.50	4.1	9,134	0.04%
2023/10/16	7.2	314.26	8.2	315.81	320.50	-0.9	9,131	-0.01%
2023/10/13	6.4	318.87	6	321.17	317.50	0.4	9,165	0.00%
2023/10/12	9	326.06	7	325.64	330.00	2	9,150	0.02%
2023/10/11	8.1	325.30	8.1	324.90	318.00	0	9,180	0.00%
2023/10/06	8	328.68	6	327.33	326.00	2	9,272	0.02%
2023/10/05	17.3	329.03	15.3	328.39	331.00	2	9,353	0.02%
2023/10/04	9.1	316.76	7	316.79	321.00	2.1	9,347	0.02%
2023/10/03	12.2	328.87	7	327.15	322.50	5.2	9,362	0.06%
2023/10/02	9.2	328.12	16	329.90	330.00	-6.8	9,380	-0.07%
2023/09/28	19	319.66	18.4	322.02	319.00	0.6	9,358	0.01%
2023/09/27	13.6	317.04	11	315.86	318.00	2.6	9,285	0.03%
2023/09/26	20.7	319.88	24	318.44	315.50	-3.3	9,325	-0.04%
2023/09/25	6.1	310.76	8	311.56	312.50	-2	9,206	-0.02%
2023/09/22	9	308.17	9.1	307.09	310.00	-0.1	9,217	0.00%
2023/09/21	18.6	303.31	19	300.13	308.50	-0.5	9,109	0.00%
2023/09/20	20.9	308.74	17.1	309.34	302.50	3.8	9,014	0.04%
2023/09/19	19.3	311.86	20	313.03	309.00	-0.7	8,987	-0.01%
2023/09/18	21.9	318.35	6	326.47	311.00	15.9	8,904	0.18%
2023/09/15	10.1	341.27	12.2	342.22	344.00	-2.1	8,798	-0.02%
2023/09/14	19.4	336.29	18.2	330.84	343.00	1.2	8,747	0.01%
2023/09/13	11.7	310.78	11.2	311.14	317.50	0.5	8,606	0.01%
2023/09/12	14.5	313.61	21.1	314.87	309.50	-6.6	8,622	-0.08%
2023/09/11	15.2	318.81	14.2	319.02	314.00	1	8,627	0.01%
2023/09/08	22	334.43	14.2	333.60	326.50	7.8	8,549	0.09%
2023/09/07	21	335.93	24.2	334.42	340.00	-3.2	8,477	-0.04%
2023/09/06	19.1	326.18	25.3	325.64	336.00	-6.1	8,392	-0.07%
2023/09/05	11.2	313.66	16.2	314.85	320.00	-5	8,294	-0.06%
2023/09/04	11	299.05	23.3	301.26	306.00	-12.2	8,180	-0.15%
2023/09/01	5	285.21	9	286.56	287.00	-4	8,142	-0.05%
2023/08/31	13	281.01	11	281.45	286.00	2	8,224	0.02%
2023/08/30	4.1	285.97	3	290.33	283.50	1.1	8,329	0.01%
2023/08/29	10	285.10	6	286.50	285.00	4	8,547	0.05%
2023/08/28	8	287.12	6.1	286.02	286.50	2	8,552	0.02%
2023/08/25	12.4	299.82	7	300.14	294.50	5.4	8,532	0.06%
2023/08/24	31	315.26	35.6	315.10	308.50	-4.6	8,511	-0.05%
2023/08/23	11	306.82	12.2	308.44	305.00	-1.2	8,381	-0.01%
2023/08/22	11	311.71	11	310.73	309.00	0	8,528	0.00%
2023/08/21	18.2	309.73	16.1	309.75	307.00	2.1	8,646	0.02%
2023/08/18	22.1	313.92	23.1	309.33	302.00	-0.9	8,549	-0.01%
2023/08/17	26	306.15	18.3	306.59	312.50	7.7	8,447	0.09%
2023/08/16	18.1	286.59	14.3	288.58	294.00	3.8	8,366	0.05%
2023/08/15	14	284.68	15.5	285.24	284.00	-1.5	8,430	-0.02%
2023/08/14	9.1	278.09	13	275.15	275.00	-3.9	8,459	-0.05%
2023/08/11	20.1	276.93	29.1	276.10	277.50	-9	8,515	-0.11%
2023/08/10	15.6	282.64	21	280.38	273.00	-5.4	8,514	-0.06%
2023/08/09	27	306.14	14.2	306.01	298.00	12.8	8,517	0.15%
2023/08/08	29.2	306.10	28.1	308.35	311.50	1.1	8,360	0.01%
2023/08/07	9	286.67	20.9	291.03	299.00	-11.9	8,127	-0.15%
2023/08/04	13.2	264.75	15	265.63	272.00	-1.9	8,034	-0.02%
2023/08/02	16.7	264.67	17.4	264.23	257.50	-0.7	8,062	-0.01%
2023/08/01	22.8	284.98	17.3	286.24	280.00	5.5	8,060	0.07%
2023/07/31	66.4	325.89	57.7	324.40	288.50	8.7	8,114	0.11%
2023/07/28	7.1	307.95	12	304.54	312.50	-4.9	7,714	-0.06%
2023/07/27	23	313.54	21	312.81	304.00	2	7,707	0.03%
2023/07/26	11.1	307.12	14.1	305.61	307.00	-3	7,676	-0.04%
2023/07/25	30.6	326.53	26.9	318.21	305.00	3.8	7,744	0.05%
2023/07/24	13.5	323.02	18.4	323.74	338.00	-4.9	7,613	-0.06%
2023/07/21	36.7	301.09	36.1	300.24	307.50	0.6	7,361	0.01%
2023/07/20	15.2	291.96	14.1	289.58	288.00	1.1	7,198	0.02%
2023/07/19	5.1	290.33	9	286.06	283.50	-3.9	7,122	-0.05%
2023/07/18	4.1	291.46	5	290.10	293.00	-0.9	7,143	-0.01%
2023/07/17	6.3	294.00	4.4	293.97	295.50	2	7,117	0.03%
2023/07/14	13.1	298.96	8.1	298.38	300.00	5	7,105	0.07%
2023/07/13	11.1	309.68	14.2	308.68	297.00	-3.1	7,188	-0.04%
2023/07/12	20.2	294.97	16.1	293.96	296.50	4.1	7,056	0.06%
2023/07/11	8.5	282.47	7	280.75	278.50	1.4	6,952	0.02%
2023/07/10	2	281.77	0	0.00	278.50	2	6,933	0.03%
2023/07/07	9.1	294.55	12	288.38	282.00	-2.9	6,950	-0.04%
2023/07/06	7.3	302.38	6.1	299.95	296.50	1.2	7,025	0.02%
2023/07/05	16	322.87	18.4	317.78	314.50	-2.4	7,083	-0.03%
2023/07/04	13.2	325.84	12.6	324.14	323.50	0.6	7,113	0.01%
2023/07/03	6	306.13	8.1	313.20	319.50	-2.1	7,094	-0.03%
2023/06/30	17.2	290.96	14.1	291.22	297.00	3.1	7,073	0.04%
2023/06/29	4	280.00	5	280.31	281.00	-1	7,092	-0.01%
2023/06/28	12	278.46	13	275.42	275.00	-1	7,299	-0.01%
2023/06/27	14.1	281.92	11.1	278.32	276.50	3.1	7,409	0.04%
2023/06/26	10.1	292.34	16.2	292.68	296.00	-6.1	7,420	-0.08%
2023/06/21	10.1	294.15	10	294.15	292.50	0.1	7,421	0.00%
2023/06/20	24.4	293.57	22	294.70	294.50	2.4	7,438	0.03%
2023/06/19	9.1	286.06	5.7	286.11	286.50	3.4	7,596	0.04%
2023/06/16	13.5	297.05	13	293.59	291.50	0.5	7,634	0.01%
2023/06/15	16.2	297.23	15	298.70	300.50	1.2	7,574	0.02%
2023/06/14	12	292.71	15	292.53	291.00	-3	7,464	-0.04%
2023/06/13	21.1	295.78	20	296.65	295.00	1.1	7,416	0.02%
2023/06/12	5	295.19	5	293.10	291.00	0	7,295	0.00%
2023/06/09	6.4	290.80	6	297.34	298.50	0.4	7,232	0.01%
2023/06/08	7	287.43	6	287.58	286.00	1	7,114	0.01%
2023/06/07	15	288.47	15	291.50	295.00	0	7,039	0.00%
2023/06/06	22	283.68	22	285.12	285.00	0	6,961	0.00%
2023/06/05	19	277.08	14.3	279.23	280.00	4.7	6,833	0.07%
2023/06/02	36.2	284.84	49.2	285.26	285.50	-13	6,687	-0.19%
2023/06/01	10.1	270.28	12	270.29	269.00	-1.9	6,453	-0.03%
2023/05/31	15	273.20	11	269.59	270.00	4	6,407	0.06%
2023/05/30	7.3	268.36	9.8	270.57	271.50	-2.5	6,360	-0.04%
2023/05/29	15.2	278.03	16.2	276.07	273.50	-1	6,295	-0.02%
2023/05/26	32	277.05	35.3	277.60	279.00	-3.3	6,199	-0.05%
2023/05/25	36	266.52	53.1	268.23	274.00	-17.1	5,998	-0.28%
2023/05/24	12	248.92	12	249.63	252.00	0	5,802	0.00%
2023/05/23	14.2	251.64	16.1	250.72	249.00	-1.9	5,767	-0.03%
2023/05/22	24.3	257.69	13	256.04	252.50	11.3	5,704	0.20%
2023/05/19	28	256.05	45	259.22	262.50	-17	5,627	-0.30%
2023/05/18	28	254.82	27	253.39	258.00	1	5,509	0.02%
2023/05/17	19.1	246.57	23.2	248.08	248.50	-4.1	5,441	-0.08%
2023/05/16	12	234.54	13	236.88	238.00	-1	5,372	-0.02%
2023/05/15	21.5	235.67	21	232.45	231.50	0.5	5,272	0.01%
2023/05/12	17	246.68	26.5	246.71	248.50	-9.5	5,121	-0.19%
2023/05/11	15	249.10	13	249.92	247.00	2	5,028	0.04%
2023/05/10	19	250.68	17	251.29	251.00	2	4,957	0.04%
2023/05/09	26.1	248.70	27	250.09	255.50	-0.9	4,880	-0.02%
2023/05/08	20.2	245.25	30.1	246.35	250.00	-9.9	4,692	-0.21%
2023/05/05	38	241.50	30	243.42	240.50	8	4,491	0.18%
2023/05/04	29.1	237.93	26.6	237.09	235.50	2.5	4,259	0.06%
2023/05/03	8.3	242.76	11	239.82	233.50	-2.7	4,119	-0.07%
2023/05/02	9.2	251.01	8.1	251.01	249.00	1.1	4,015	0.03%
2023/04/28	28.3	248.35	16.7	248.67	248.00	11.7	3,927	0.30%
2023/04/27	26.6	237.66	22.3	239.48	249.00	4.3	3,765	0.11%
2023/04/26	12.6	227.51	13.5	227.69	229.00	-0.9	3,599	-0.02%
2023/04/25	7.1	234.09	8.1	231.60	226.50	-1	3,537	-0.03%
2023/04/24	5	235.90	2.1	237.38	237.00	2.9	3,459	0.08%
2023/04/21	3	238.83	1.3	233.92	231.50	1.7	3,416	0.05%
2023/04/20	9	241.67	17	239.38	239.00	-8	3,318	-0.24%
2023/04/19	4	247.88	5	244.81	243.00	-1	3,255	-0.03%
2023/04/18	14	249.28	12.3	244.69	249.00	1.7	3,217	0.05%
2023/04/17	2.1	250.77	2	250.02	251.00	0	3,050	0.00%
2023/04/14	4.3	247.81	4.1	249.04	247.50	0.2	3,005	0.01%
2023/04/13	9	249.61	8.2	250.15	249.00	0.9	2,949	0.03%
2023/04/12	15	252.90	11	253.64	254.50	4	2,866	0.14%
2023/04/11	20	248.40	24.5	248.87	250.00	-4.5	2,760	-0.16%
2023/04/10	26.5	235.41	38.2	240.65	245.00	-11.7	2,591	-0.45%
2023/04/07	10	228.20	13.1	229.71	230.00	-3.1	2,418	-0.13%
2023/04/06	25.1	225.97	25.6	224.28	226.00	-0.5	2,317	-0.02%
2023/03/31	8.1	220.25	9.1	221.10	220.50	-1	2,209	-0.05%
2023/03/30	11	222.05	11.1	222.12	222.00	-0.1	2,176	0.00%
2023/03/29	27.2	218.87	34.2	219.66	216.00	-7.1	2,063	-0.34%
2023/03/28	24.1	212.88	22.2	211.95	209.00	1.9	1,846	0.10%
2023/03/27	14.1	200.77	15.5	203.51	213.50	-1.5	1,714	-0.09%
2023/03/24	7	191.85	6.2	192.15	194.50	0.8	1,618	0.05%
2023/03/23	7	189.93	11.1	190.36	192.00	-4.1	1,607	-0.25%
2023/03/22	25.9	188.95	40	187.88	192.00	-14.1	1,608	-0.87%
2023/03/21	13.1	177.20	58	177.54	178.50	-45	1,387	-3.24%
2023/03/20	6	167.58	10	168.35	168.50	-4	1,293	-0.31%
2023/03/17	1	160.00	1	159.03	160.50	0	1,249	0.00%
2023/03/16	2	156.50	0	0.00	156.00	2	1,262	0.16%
2023/03/15	0	0.00	1	161.00	158.00	-1	1,292	-0.08%
2023/03/13	3	155.67	1	158.50	159.00	2	1,340	0.15%
2023/03/10	8.3	159.76	3	161.33	159.50	5.3	1,339	0.39%
2023/03/09	7	163.00	0	0.00	163.50	7	1,371	0.51%
2023/03/08	0.1	167.50	1	166.00	167.50	-0.9	1,386	-0.06%
2023/03/07	9	166.56	13	166.62	166.50	-4	1,398	-0.29%
2023/03/06	1	165.50	0	0.00	165.50	1	1,401	0.07%
2023/03/03	0	164.00	0	0.00	162.00	0	1,423	0.00%
2023/03/02	0	0.00	0.2	161.00	160.00	-0.2	1,450	-0.01%
2023/03/01	1	159.01	3	161.50	162.00	-2	1,499	-0.13%
2023/02/24	8	161.31	4	161.75	161.00	4	1,553	0.26%
2023/02/23	9	158.94	0	0.00	159.00	9	1,589	0.57%
2023/02/22	19	160.29	4	160.38	159.00	15	1,616	0.93%
2023/02/21	10.2	166.19	18	165.00	165.00	-7.8	1,605	-0.49%
2023/02/20	2.1	169.73	1.1	168.09	168.00	1	1,602	0.06%
2023/02/17	9	169.22	1	169.50	170.50	8	1,612	0.50%
2023/02/16	3	168.00	4.2	169.02	170.50	-1.2	1,622	-0.07%
2023/02/15	28	170.66	53.1	170.60	168.00	-25.1	1,623	-1.55%
2023/02/14	11.3	168.68	14.3	167.10	169.50	-3	1,573	-0.19%
2023/02/10	5	158.60	2	157.75	157.50	3	1,527	0.20%
2023/02/09	4	164.25	4	161.25	161.00	0	1,547	0.00%
2023/02/08	2	164.25	1	164.50	163.50	1	1,539	0.06%
2023/02/07	3	165.33	0	0.00	165.00	3	1,534	0.20%
2023/02/06	1	158.50	4	160.13	163.00	-3	1,518	-0.20%
2023/02/03	0	0.00	1	159.00	159.00	-1	1,510	-0.07%
2023/02/02	1	159.00	3	158.83	160.50	-2	1,509	-0.13%
2023/02/01	0	0.00	1.1	157.00	158.00	-1.1	1,513	-0.07%
2023/01/31	7	155.71	1.2	156.00	155.00	5.8	1,510	0.38%
2023/01/30	0.2	153.00	0	0.00	151.00	0.2	1,507	0.01%
2023/01/16	0.2	149.00	0	0.00	149.00	0.2	1,518	0.01%
2023/01/13	1	148.02	0	151.00	147.50	1	1,526	0.07%
2023/01/12	0	0.00	3	151.17	150.50	-3	1,539	-0.19%
2023/01/10	0	0.00	2	152.51	153.50	-2	1,577	-0.13%
2023/01/09	2	153.00	0	0.00	153.50	2	1,602	0.12%
2023/01/06	1.2	150.42	0	0.00	149.50	1.2	1,612	0.08%
2023/01/05	0	0.00	4	151.50	150.50	-4	1,630	-0.25%
2023/01/04	1	150.00	1	152.00	150.00	0	1,665	0.00%
2023/01/03	5	151.70	0	0.00	152.00	5	1,751	0.29%
2022/12/29	1	143.50	1	145.50	147.50	0	1,851	0.00%
2022/12/28	4.1	145.54	0	0.00	145.00	4.1	1,900	0.22%
2022/12/26	2	148.50	0	0.00	148.50	2	2,003	0.10%
2022/12/23	2	150.50	0	0.00	151.00	2	2,030	0.10%
2022/12/22	12	151.54	9	151.72	152.00	3	2,055	0.15%
2022/12/21	1	147.00	0	0.00	147.00	1	2,091	0.05%
2022/12/20	5	150.20	1	147.50	147.50	4	2,112	0.19%
2022/12/19	2	156.75	1	155.50	155.50	1	2,125	0.05%
2022/12/16	15	160.97	3	161.50	158.50	12	2,141	0.56%
2022/12/15	9	166.06	1	166.50	167.00	8	2,125	0.38%
2022/12/14	3.1	161.36	33.2	159.02	163.50	-30.1	2,132	-1.41%
2022/12/12	1	154.00	1	154.50	154.00	0	2,117	0.00%
2022/12/08	0	0.00	0.1	155.50	157.00	-0.1	2,143	0.00%
2022/12/07	2.1	152.95	6	155.33	152.50	-3.9	2,183	-0.18%
2022/12/05	2	159.75	0	0.00	159.00	2	2,206	0.09%
2022/12/02	2	157.00	0	0.00	156.50	2	2,192	0.09%
2022/12/01	11	157.45	14	157.82	158.00	-3	2,189	-0.14%
2022/11/30	2	154.50	1	155.50	155.50	1	2,181	0.05%
2022/11/29	1	149.50	0	0.00	150.00	1	2,181	0.05%
2022/11/28	0	0.00	0	152.00	150.50	0	2,203	0.00%
2022/11/25	3	155.33	1	152.50	152.50	2	2,222	0.09%
2022/11/24	1	154.00	1	152.50	153.00	0	2,179	0.00%
2022/11/23	3	151.50	3	153.00	152.00	0	2,156	0.00%
2022/11/22	6	149.67	1	148.00	152.50	5	2,134	0.23%
2022/11/21	2	151.50	2.5	152.24	152.00	-0.5	2,108	-0.02%
2022/11/18	6	148.08	3	148.33	147.00	3	2,075	0.14%
2022/11/17	3	143.67	0	0.00	143.50	3	2,052	0.15%
2022/11/16	2	140.50	0.6	140.00	140.50	1.4	2,086	0.07%
2022/11/15	1	139.00	2	140.75	141.50	-1	2,105	-0.05%
2022/11/14	4	137.12	3	139.50	136.50	1	2,119	0.05%
2022/11/11	7.2	139.38	6	140.58	139.00	1.2	2,147	0.06%
2022/11/10	2.2	136.02	0	0.00	136.50	2.2	2,181	0.10%
2022/11/09	8.2	134.89	10	133.10	135.00	-1.8	2,209	-0.08%
2022/11/08	7	131.15	10	133.30	130.50	-3	2,253	-0.13%
2022/11/07	2	132.50	2	131.75	131.00	0	2,295	0.00%
2022/11/04	2	126.00	0	0.00	127.00	2	2,376	0.08%
2022/11/03	3	127.00	1	126.50	127.00	2	2,437	0.08%
2022/11/02	3	125.83	3	126.00	126.00	0	2,483	0.00%
2022/11/01	2	123.25	0	0.00	124.00	2	2,567	0.08%
2022/10/31	0	0.00	1	119.50	120.00	-1	2,689	-0.04%
2022/10/28	5	119.30	2	122.00	117.00	3	2,821	0.11%
2022/10/26	0	117.50	1	117.00	118.00	-1	2,907	-0.03%
2022/10/24	3	121.17	0	0.00	119.00	3	2,940	0.10%
2022/10/20	4	119.62	3	120.00	119.50	1	3,049	0.03%
2022/10/19	2	125.00	3	122.67	122.00	-1	3,061	-0.03%
2022/10/18	1	121.50	0	0.00	122.00	1	3,099	0.03%
2022/10/17	0.1	114.00	0	0.00	118.00	0.1	3,126	0.00%
2022/10/13	14	117.00	14.1	117.03	117.00	-0.1	3,177	0.00%
2022/10/12	4	121.88	4	122.88	122.00	0	3,179	0.00%
2022/10/11	14.1	124.19	10	124.35	120.50	4.1	3,191	0.13%
2022/10/07	8.1	134.19	31	134.53	133.50	-23	3,167	-0.72%
2022/10/06	30.1	137.43	36	136.57	137.00	-6	3,213	-0.19%
2022/10/05	16	143.03	5	144.60	144.00	11	3,183	0.35%
2022/10/04	15.1	141.86	4	139.38	142.50	11.1	3,175	0.35%
2022/10/03	4	142.88	6	139.92	139.50	-2	3,163	-0.06%
2022/09/30	3	137.00	3	140.17	142.00	0	3,316	0.00%
2022/09/29	2.3	140.22	2	140.00	137.00	0.3	3,532	0.01%
2022/09/28	3.3	145.35	3	136.83	135.50	0.3	3,633	0.01%
2022/09/27	3	147.83	3	147.83	147.00	0	3,643	0.00%
2022/09/26	2	153.25	4	148.50	147.00	-2	3,639	-0.05%
2022/09/23	5	160.50	2	162.50	157.50	3	3,654	0.08%
2022/09/22	1	162.00	3	162.17	163.50	-2	3,656	-0.05%
2022/09/21	2	163.00	1	161.50	161.50	1	3,653	0.03%
2022/09/20	10	162.45	12	163.58	165.00	-2	3,622	-0.06%
2022/09/16	3	158.33	3	157.85	157.50	0	3,611	0.00%
2022/09/15	4	163.50	3.3	165.34	165.00	0.7	3,628	0.02%
2022/09/14	2	161.00	14	163.04	163.50	-12	3,691	-0.33%
2022/09/13	2	160.50	4	160.00	160.00	-2	3,693	-0.05%
2022/09/12	21	159.02	15.7	159.36	158.50	5.3	3,738	0.14%
2022/09/08	1	150.50	0	0.00	150.50	1	3,846	0.03%
2022/09/07	0	149.50	38	150.67	150.50	-38	4,072	-0.93%
2022/09/06	3.2	149.99	8.6	148.95	150.50	-5.4	4,284	-0.13%
2022/09/05	11	158.05	4	159.00	151.50	7	4,407	0.16%
2022/09/02	0.2	155.50	2	154.00	157.00	-1.8	4,402	-0.04%
2022/09/01	8.2	149.82	6	150.42	150.50	2.2	4,398	0.05%
2022/08/31	0	0.00	0.1	154.50	155.00	-0.1	4,450	0.00%
2022/08/30	3	151.83	1	152.00	153.50	2	4,464	0.04%
2022/08/29	2.1	151.28	1	153.50	151.50	1.1	4,491	0.02%
2022/08/26	1	159.99	4	157.50	157.00	-3	4,493	-0.07%
2022/08/25	6	157.08	5	156.90	156.50	1	4,566	0.02%
2022/08/24	1	156.00	1	155.00	155.00	0	4,639	0.00%
2022/08/23	5.1	154.51	3	155.50	154.00	2.1	4,664	0.04%
2022/08/22	25	160.16	8	159.31	159.00	17	4,683	0.36%
2022/08/19	7	160.21	0	0.00	159.00	7	4,722	0.15%
2022/08/18	6.1	158.91	2	158.25	158.50	4.1	4,719	0.09%
2022/08/17	16	157.47	5	156.70	155.00	11	4,755	0.23%
2022/08/16	3	157.17	4	157.13	157.00	-1	4,778	-0.02%
2022/08/15	9	157.67	3	159.00	157.00	6	4,796	0.13%
2022/08/12	13	156.23	9	154.94	155.00	4	4,886	0.08%
2022/08/11	13.1	158.32	8	156.31	154.00	5.1	5,019	0.10%
2022/08/10	5	159.60	1	159.50	159.00	4	5,053	0.08%
2022/08/09	4.1	166.78	7	166.93	167.00	-2.9	5,030	-0.06%
2022/08/08	8	167.50	8.1	167.57	169.00	-0.1	4,993	0.00%
2022/08/05	34	162.34	31	162.89	164.00	3	4,934	0.06%
2022/08/04	18.3	154.62	19	154.50	154.00	-0.7	4,813	-0.01%
2022/08/03	18.1	164.33	15	164.33	165.00	3.1	4,682	0.07%
2022/08/02	8	169.94	7	171.00	170.50	1	4,617	0.02%
2022/08/01	5	175.60	3	175.50	175.00	2	4,601	0.04%
2022/07/29	11	176.45	14.1	174.33	176.50	-3.1	4,597	-0.07%
2022/07/28	10	171.70	8	172.44	172.00	2	4,578	0.04%
2022/07/27	3	174.50	27	171.09	177.50	-24	4,498	-0.53%
2022/07/26	6	173.17	6	174.25	172.00	0	4,465	0.00%
2022/07/25	11	178.82	12	178.67	176.00	-1	4,468	-0.02%
2022/07/22	31	173.01	21	169.50	174.00	10	4,426	0.23%
2022/07/21	9	176.00	8	177.00	177.00	1	4,418	0.02%
2022/07/20	2	171.00	1	170.50	170.50	1	4,388	0.02%
2022/07/19	3	169.67	2	170.00	170.50	1	4,395	0.02%
2022/07/18	5	167.80	4	168.00	171.50	1	4,388	0.02%
2022/07/15	3	166.67	4	166.13	168.00	-1	4,345	-0.02%
2022/07/14	20	160.48	8.1	162.67	168.00	11.9	4,295	0.28%
2022/07/13	2	156.99	3	155.50	155.50	-1	4,218	-0.02%
2022/07/12	15	152.43	16	153.34	152.50	-1	4,206	-0.02%
2022/07/11	2	157.00	2	156.25	158.00	0	4,189	0.00%
2022/07/08	27	155.13	18	155.22	157.00	9	4,137	0.22%
2022/07/07	22	142.61	32	138.23	150.00	-10	3,978	-0.25%
2022/07/06	46.1	140.72	58	139.91	137.50	-11.9	3,752	-0.32%
2022/07/05	8	151.63	8	151.31	152.50	0	3,691	0.00%
2022/07/04	1	151.98	1	150.50	156.50	0	3,646	0.00%
2022/07/01	16	152.60	23	154.48	150.50	-7	3,640	-0.19%
2022/06/30	2	160.99	5	161.20	159.00	-3	3,598	-0.08%
2022/06/29	3	169.67	1	168.50	168.50	2	3,581	0.06%
2022/06/28	1	172.50	0	0.00	169.00	1	3,563	0.03%
2022/06/27	0	0.00	0	172.50	174.50	0	3,570	0.00%
2022/06/24	7	174.86	7	175.00	170.00	0	3,556	0.00%
2022/06/23	22.1	176.89	20	175.90	178.00	2.1	3,507	0.06%
2022/06/22	24	177.31	17	179.12	175.50	7	3,496	0.20%
2022/06/21	6	177.33	5	176.03	181.00	1	3,453	0.03%
2022/06/20	15	175.63	12	175.54	173.50	3	3,472	0.09%
2022/06/17	20	169.83	22.5	171.36	177.50	-2.5	3,483	-0.07%
2022/06/16	43.1	177.71	67	181.14	169.00	-23.9	3,422	-0.70%
2022/06/15	32.1	186.76	20.1	189.63	184.50	12	3,200	0.37%
2022/06/14	17	190.71	24.1	185.47	194.50	-7.1	3,046	-0.23%
2022/06/13	5	179.40	3	180.00	178.00	2	2,941	0.07%
2022/06/10	11	174.91	13	175.96	179.50	-2	2,975	-0.07%
2022/06/09	24	177.34	7	177.43	179.50	17	2,972	0.57%
2022/06/08	12	185.42	0	0.00	185.00	12	2,907	0.41%
2022/06/07	3	187.83	1	187.50	187.50	2	2,928	0.07%
2022/06/06	3	186.17	5	184.90	185.00	-2	2,993	-0.07%
2022/06/02	13	190.35	6	189.42	187.50	7	3,048	0.23%
2022/06/01	10	190.10	14.2	190.56	190.00	-4.2	3,040	-0.14%
2022/05/31	4	184.50	6.1	183.92	184.50	-2.1	3,011	-0.07%
2022/05/30	2	182.71	3	183.33	186.00	-1	3,048	-0.03%
2022/05/27	2	175.53	1	177.00	176.00	1	3,029	0.03%
2022/05/26	14	177.54	15	176.93	178.00	-1	3,010	-0.03%
2022/05/25	9	180.50	9	177.83	180.00	0	3,117	0.00%
2022/05/24	18.3	181.27	12	180.17	175.00	6.3	3,202	0.20%
2022/05/23	5	184.20	4	185.25	183.50	1	3,211	0.03%
2022/05/20	39	188.15	37	187.55	189.50	2	3,211	0.06%
2022/05/19	28.1	181.38	31	181.89	185.00	-3	3,114	-0.09%
2022/05/18	8	176.63	8	177.75	176.50	0	3,053	0.00%
2022/05/17	1	165.50	1	168.00	168.50	0	3,055	0.00%
2022/05/16	0	0.00	1	157.00	157.00	-1	3,130	-0.03%
2022/05/13	4	152.12	3	151.83	152.00	1	3,231	0.03%
2022/05/12	1	156.00	0	0.00	154.00	1	3,246	0.03%
2022/05/10	0	159.50	0	0.00	161.00	0	3,310	0.00%
2022/05/09	1.1	158.12	1	160.50	161.50	0.1	3,402	0.00%
2022/05/06	2	163.76	1	164.00	164.00	1	3,482	0.03%
2022/05/05	1	170.00	1	171.50	170.50	0	3,647	0.00%
2022/05/04	1	167.50	1	165.57	165.50	0	3,743	0.00%
2022/05/03	0	0.00	0.2	167.71	166.50	-0.2	3,761	-0.01%
2022/04/29	5	168.40	6	167.17	167.00	-1	3,782	-0.03%
2022/04/28	0	163.00	0	0.00	163.00	0	3,806	0.00%
2022/04/27	1	161.00	1	158.00	163.00	0	3,816	0.00%
2022/04/26	2	159.75	4	162.13	160.00	-2	3,819	-0.05%
2022/04/25	7.2	163.83	3	163.00	162.00	4.2	3,880	0.11%
2022/04/22	4	172.25	2	173.25	174.50	2	3,882	0.05%
2022/04/21	4	176.88	6	178.67	176.50	-2	3,909	-0.05%
2022/04/20	4	177.63	2	178.75	177.00	2	3,940	0.05%
2022/04/19	2	180.75	2	182.00	179.00	0	3,972	0.00%
2022/04/18	1	182.50	3	181.00	182.50	-2	4,035	-0.05%
2022/04/15	6	177.58	5.1	176.23	177.50	0.9	4,090	0.02%
2022/04/14	2	185.50	2	186.00	185.00	0	4,246	0.00%
2022/04/13	4	185.38	3	184.50	184.00	1	4,326	0.02%
2022/04/12	2.1	186.05	3	187.67	188.00	-1	4,313	-0.02%
2022/04/11	5.1	185.58	4	190.13	186.50	1.1	4,343	0.03%
2022/04/08	0	198.50	0	0.00	198.00	0	4,282	0.00%
2022/04/07	1.1	196.28	6	198.92	194.50	-4.9	4,267	-0.12%
2022/04/06	2	204.02	1	204.50	203.00	1	4,265	0.02%
2022/04/01	1	207.50	0	0.00	207.00	1	4,270	0.02%
2022/03/31	5	207.20	5	206.90	205.00	0	4,273	0.00%
2022/03/30	1.1	211.38	1.1	206.70	206.50	0	4,280	0.00%
2022/03/29	0	204.71	0	0.00	207.50	0	4,268	0.00%
2022/03/25	3	204.83	1	206.50	205.50	2	4,312	0.05%
2022/03/24	5.2	206.89	1.3	208.70	209.00	3.9	4,278	0.09%
2022/03/23	19	211.76	21.1	211.02	214.00	-2.1	4,256	-0.05%
2022/03/22	4	202.12	7	201.50	199.50	-3	4,211	-0.07%
2022/03/21	8.2	205.86	9	206.39	206.50	-0.8	4,149	-0.02%
2022/03/18	0.1	216.50	0	0.00	219.50	0.1	4,094	0.00%
2022/03/17	5	219.90	2	219.30	220.00	3	4,092	0.07%
2022/03/16	4	213.25	5.1	210.32	215.00	-1.1	4,101	-0.03%
2022/03/15	7.2	210.11	5	207.80	203.50	2.2	4,103	0.05%
2022/03/14	7	219.71	4.1	216.34	222.00	2.9	4,174	0.07%
2022/03/11	3.1	217.32	5	217.30	216.00	-1.9	4,174	-0.05%
2022/03/10	1	218.50	1	220.00	219.50	0	4,191	0.00%
2022/03/09	20.3	215.51	21.1	213.22	215.00	-0.7	4,158	-0.02%
2022/03/08	4	215.13	3.2	218.11	210.50	0.8	4,101	0.02%
2022/03/07	11	221.36	6	224.08	218.50	5	4,043	0.12%
2022/03/04	2.1	238.17	4	234.00	232.00	-1.9	4,012	-0.05%
2022/03/03	7	240.79	7	239.14	239.50	0	3,991	0.00%
2022/03/02	8.1	246.30	6	245.92	246.50	2	3,922	0.05%
2022/03/01	31	252.44	18	254.31	251.50	13	3,885	0.33%
2022/02/25	24	261.21	27	259.57	255.50	-3	3,878	-0.08%
2022/02/24	17	253.41	20.4	253.55	253.50	-3.3	3,760	-0.09%
2022/02/23	13	249.19	13.6	250.32	252.00	-0.6	3,654	-0.02%
2022/02/22	13	240.45	11	238.50	238.00	2	3,603	0.06%
2022/02/21	5	246.99	5	244.03	243.00	0	3,561	0.00%
2022/02/18	23	249.98	27.4	246.55	250.00	-4.4	3,541	-0.12%
2022/02/17	41.1	245.40	40.3	243.41	243.00	0.8	3,446	0.02%
2022/02/16	17	241.18	18.1	241.14	242.50	-1.1	3,318	-0.03%
2022/02/15	26	238.04	27.4	237.98	240.00	-1.3	3,273	-0.04%
2022/02/14	6.2	232.40	7	231.50	231.00	-0.8	3,181	-0.03%
2022/02/11	2	231.00	3	230.67	229.50	-1	3,140	-0.03%
2022/02/10	3	229.18	15	228.67	230.00	-12	3,109	-0.39%
2022/02/09	8	233.94	5	236.00	236.50	3	3,063	0.10%
2022/02/08	4	233.37	5	233.88	237.00	-1	2,958	-0.03%
2022/02/07	25.2	229.09	15	228.97	232.50	10.2	2,860	0.35%
2022/01/26	3	214.33	2	220.00	218.00	1	2,677	0.04%
2022/01/25	1	203.00	1	203.51	202.50	0	2,573	0.00%
2022/01/24	2	210.49	3	210.83	209.50	-1	2,556	-0.04%
2022/01/21	0	215.50	82	216.05	209.00	-82	2,534	-3.23%
2022/01/20	0	219.00	0	0.00	221.00	0	2,483	0.00%
2022/01/19	82.1	220.73	2	221.50	220.00	80.1	2,465	3.25%
2022/01/18	13	223.38	13.2	224.33	224.00	-0.2	2,425	-0.01%
2022/01/17	5	222.00	6.7	222.93	224.00	-1.7	2,336	-0.07%
2022/01/14	5	215.71	4	214.88	219.50	1	2,298	0.04%
2022/01/13	3	218.16	1	217.00	217.00	2	2,261	0.09%
2022/01/12	3	219.33	4	219.48	220.50	-1	2,222	-0.05%
2022/01/11	5	220.08	6.2	218.78	217.00	-1.2	2,177	-0.06%
2022/01/10	13.1	217.07	11.2	218.19	224.00	1.9	2,102	0.09%
2022/01/07	22.1	213.45	25	213.84	219.50	-2.9	2,018	-0.14%
2022/01/06	4	208.62	7.2	205.95	212.50	-3.1	1,838	-0.17%
2022/01/05	0	202.50	1	202.50	202.50	-1	1,742	-0.06%
2022/01/04	3	207.34	5	207.50	205.00	-2	1,731	-0.11%
2022/01/03	0	0.00	2	201.50	203.00	-2	1,680	-0.12%
2021/12/30	0	200.50	0	0.00	202.00	0	1,674	0.00%
2021/12/29	1	198.54	1	198.50	202.00	0	1,675	0.00%
2021/12/28	3	199.18	4	200.50	198.00	-1	1,663	-0.06%
2021/12/27	2	204.25	1	206.00	202.00	1	1,654	0.06%
2021/12/24	0	203.50	0	0.00	202.50	0	1,648	0.00%
2021/12/23	3	203.83	2	203.00	203.00	1	1,634	0.06%
2021/12/22	2	202.99	1	203.50	203.50	1	1,626	0.06%
2021/12/21	5	199.60	6	195.59	200.50	-1	1,607	-0.06%
2021/12/20	2	192.25	2	193.00	193.00	0	1,593	0.00%
2021/12/17	5	193.60	7	196.00	193.00	-2	1,626	-0.12%
2021/12/16	4	198.75	4	199.75	200.50	0	1,595	0.00%
2021/12/15	1	198.50	1	196.50	196.50	0	1,567	0.00%
2021/12/14	7	198.00	12	199.71	197.00	-5	1,552	-0.32%
2021/12/13	3	196.67	1	197.00	196.00	2	1,510	0.13%
2021/12/10	4.2	201.43	2	201.75	194.50	2.2	1,499	0.14%
2021/12/09	3	202.17	5	203.60	202.50	-2	1,420	-0.14%
2021/12/08	17.1	204.67	16.1	203.94	203.00	1	1,371	0.07%
2021/12/07	7.1	194.63	7	195.00	194.50	0.1	1,239	0.00%
2021/12/06	7	194.64	6.7	193.29	193.50	0.3	1,210	0.02%
2021/12/03	1	191.50	1	190.00	189.50	0	1,192	0.00%
2021/12/02	6.1	190.89	9.1	189.80	189.50	-3	1,265	-0.24%
2021/12/01	1	193.50	0	0.00	193.00	1	1,277	0.08%
2021/11/30	7	191.36	1.1	192.00	191.50	5.9	1,288	0.46%
2021/11/29	2	187.00	2.1	187.44	188.50	-0.1	1,325	-0.01%
2021/11/26	0	0.00	3.1	185.73	180.00	-3.1	1,427	-0.22%
2021/11/25	0.4	187.75	0.2	187.97	187.00	0.3	1,414	0.02%
2021/11/24	7.3	187.95	5	188.50	184.50	2.3	1,394	0.17%
2021/11/23	3.9	185.04	3	185.00	185.00	0.9	1,348	0.06%
2021/11/22	3	184.67	3.1	184.02	186.00	-0.1	1,320	0.00%
2021/11/19	5	181.00	8	180.81	178.00	-3	1,289	-0.23%
2021/11/18	1	177.00	1.1	177.90	176.00	0	1,274	0.00%
2021/11/17	13	177.38	12.3	178.13	179.00	0.7	1,264	0.06%
2021/11/16	9	174.83	9	174.83	173.00	0	1,231	0.00%
2021/11/15	6.2	171.67	6	172.25	169.00	0.2	1,206	0.02%
2021/11/12	15.3	173.56	18.3	174.07	171.00	-3	1,200	-0.25%
2021/11/11	10	168.75	9	168.56	168.00	1	1,148	0.09%
2021/11/10	0	161.50	0.5	162.50	162.50	-0.5	1,138	-0.04%
2021/11/09	0	160.00	0	0.00	159.00	0	1,135	0.00%
2021/11/04	0	161.08	0	0.00	161.00	0	1,157	0.00%
2021/11/03	0	160.50	0	0.00	160.00	0	1,171	0.00%
2021/11/01	7	162.36	13	163.04	163.50	-6	1,201	-0.50%
2021/10/29	0	0.00	0	160.00	159.50	0	1,230	0.00%
2021/10/28	0	0.00	1	159.00	158.50	-1	1,228	-0.08%
2021/10/27	0.3	158.20	0	0.00	158.50	0.3	1,225	0.02%
2021/10/26	4	160.50	3	161.17	158.50	1	1,223	0.08%
2021/10/22	1	163.00	2	164.00	163.00	-1	1,231	-0.08%
2021/10/21	1	161.50	1	163.00	160.50	0	1,232	0.00%
2021/10/20	2	162.25	1	164.00	160.50	1	1,234	0.08%
2021/10/19	0	0.00	1	162.00	162.00	-1	1,262	-0.08%
2021/10/15	0	0.00	2	161.50	159.50	-2	1,376	-0.15%
2021/10/12	4.1	163.44	5	164.00	158.00	-1	1,407	-0.07%
2021/10/08	8.1	162.12	3	162.00	162.00	5.1	1,414	0.36%
2021/10/06	0	0.00	0.6	157.00	156.00	-0.6	1,462	-0.04%
2021/10/05	1	154.50	2	156.75	158.50	-1	1,498	-0.07%
2021/10/04	1	155.00	0	0.00	155.00	1	1,506	0.07%
2021/10/01	3.2	161.09	3	165.00	161.00	0.2	1,533	0.01%
2021/09/30	4	165.88	3	166.00	165.50	1	1,566	0.06%
2021/09/29	0	0.00	1	164.50	164.50	-1	1,579	-0.06%
2021/09/28	7.1	167.14	3	169.00	166.00	4.1	1,604	0.26%
2021/09/27	6	172.42	5.1	173.59	172.00	1	1,612	0.06%
2021/09/24	5	177.00	3.1	177.37	177.00	1.9	1,612	0.12%
2021/09/23	0	0.00	2	170.75	170.00	-2	1,594	-0.13%
2021/09/22	1	166.50	1	168.50	166.50	0	1,630	0.00%
2021/09/17	0	0.00	1	166.00	168.00	-1	1,656	-0.06%
2021/09/15	1.1	164.95	0	0.00	164.00	1.1	1,726	0.06%
2021/09/14	1	168.50	1	170.00	168.50	0	1,782	0.00%
2021/09/13	1	169.06	1	170.00	169.00	0	1,927	0.00%
2021/09/10	0	0.00	1	166.00	168.00	-1	2,124	-0.05%
2021/09/09	0	165.00	1	162.50	164.50	-1	2,289	-0.04%
2021/09/08	1	161.50	1	161.50	158.00	0	2,290	0.00%
2021/09/07	9.4	169.98	3	181.50	164.50	6.4	2,274	0.28%
2021/09/06	2	186.00	2	185.00	181.50	0	2,207	0.00%
2021/09/03	3	187.83	1	189.00	187.00	2	2,160	0.09%
2021/09/02	5	188.00	8	187.22	189.00	-3	2,132	-0.14%
2021/09/01	5	186.00	4.2	184.69	186.50	0.8	2,037	0.04%
2021/08/30	0	0.00	1	168.50	169.00	-1	1,951	-0.05%
2021/08/24	0	0.00	1	176.50	176.50	-1	2,029	-0.05%
2021/08/20	0	0.00	0.2	158.30	156.00	-0.2	2,098	-0.01%
2021/08/19	3	157.00	3	155.50	156.00	0	2,104	0.00%
2021/08/17	3	155.00	5	154.30	151.00	-2	2,123	-0.09%
2021/08/16	1.2	154.81	0	0.00	152.00	1.2	2,122	0.05%
2021/08/13	0	165.00	0	0.00	161.00	0	2,140	0.00%
2021/08/11	2	168.50	2	167.75	167.00	0	2,169	0.00%
2021/08/10	5	174.70	3	178.00	173.00	2	2,186	0.09%
2021/08/09	5.7	180.78	15	181.90	179.00	-9.3	2,213	-0.42%
2021/08/06	0	0.00	6	186.58	187.00	-6	2,238	-0.27%
2021/08/05	6	191.67	7.1	193.95	188.50	-1.1	2,269	-0.05%
2021/08/04	8	185.56	8.6	187.43	190.00	-0.6	2,297	-0.02%
2021/08/03	0	0.00	0.1	184.00	182.00	-0.1	2,311	0.00%
2021/08/02	5	180.50	5	181.50	181.50	0	2,332	0.00%
2021/07/30	0	0.00	1	181.00	178.50	-1	2,366	-0.04%
2021/07/29	2.1	180.26	0	0.00	180.50	2.1	2,372	0.09%
2021/07/28	3.1	179.33	0.2	178.00	179.50	2.9	2,386	0.12%
2021/07/27	0.1	186.50	1.1	185.05	184.00	-1.1	2,423	-0.04%
2021/07/26	2	187.00	0.1	188.50	188.00	1.9	2,448	0.08%
2021/07/23	6.2	190.55	5	189.50	186.50	1.2	2,467	0.05%
2021/07/22	3.1	185.00	9	184.67	186.00	-6	2,489	-0.24%
2021/07/21	14	187.21	11	186.91	184.00	3	2,490	0.12%
2021/07/20	2	180.50	12	179.17	180.00	-10	2,415	-0.41%
2021/07/19	5	180.70	3	181.83	180.50	2	2,425	0.08%
2021/07/16	2.2	186.00	2	184.50	183.50	0.2	2,470	0.01%
2021/07/15	10	184.15	2	185.00	183.50	8	2,480	0.32%
2021/07/14	1	184.50	5	182.80	184.00	-4	2,481	-0.16%
2021/07/13	7	182.14	0	0.00	179.00	7	2,464	0.28%
2021/07/12	2.6	184.92	0	0.00	183.50	2.6	2,465	0.11%
2021/07/09	0	0.00	9	189.06	188.50	-9	2,444	-0.37%
2021/07/08	2	193.75	1.2	194.17	192.00	0.8	2,466	0.03%
2021/07/07	6	189.92	7.1	190.20	192.00	-1	2,444	-0.04%
2021/07/06	2.2	185.62	1	187.00	186.00	1.2	2,420	0.05%
2021/07/05	7	187.86	1	189.00	187.00	6	2,424	0.25%
2021/07/02	0	189.00	2	189.50	187.50	-2	2,409	-0.08%
2021/07/01	10	187.00	9	186.67	185.00	1	2,405	0.04%
2021/06/30	8.2	190.23	6	187.42	188.00	2.2	2,400	0.09%
2021/06/29	2	187.75	2	191.75	190.50	0	2,391	0.00%
2021/06/28	0.1	190.98	0	191.50	192.00	0.1	2,381	0.00%
2021/06/25	10	193.81	1	196.00	196.00	9	2,385	0.38%
2021/06/24	1.1	200.23	1	199.50	199.50	0.1	2,348	0.01%
2021/06/23	8	197.37	1	201.50	198.00	7	2,334	0.30%
2021/06/22	10	209.30	30.1	205.70	199.50	-20.1	2,278	-0.88%
2021/06/21	19.7	199.29	22.6	200.60	206.00	-3	2,132	-0.14%
2021/06/18	5.4	189.04	13.5	189.21	195.00	-8	1,939	-0.41%
2021/06/17	0.1	176.50	0	0.00	177.50	0.1	1,780	0.01%
2021/06/16	10.1	176.50	3	175.33	174.00	7.1	1,777	0.40%
2021/06/15	9	176.22	2	176.25	178.50	7	1,792	0.39%
2021/06/11	4	175.00	2	176.25	174.00	2	1,803	0.11%
2021/06/10	2	174.00	1	174.00	175.00	1	1,808	0.06%
2021/06/09	1	172.50	1	172.00	172.50	0	1,801	0.00%
2021/06/08	2	175.00	5	176.90	174.50	-3	1,808	-0.17%
2021/06/07	4	175.50	8.1	174.38	176.50	-4.1	1,802	-0.23%
2021/06/04	3	171.17	3	172.00	170.00	0	1,767	0.00%
2021/06/03	5	170.20	2	171.25	170.50	3	1,763	0.17%
2021/06/02	6.1	170.83	8.1	172.07	170.00	-2	1,757	-0.11%
2021/06/01	4.1	175.99	3.3	177.35	175.50	0.8	1,730	0.05%
2021/05/31	13.1	176.81	9	176.33	177.00	4.1	1,687	0.24%
2021/05/28	7	164.64	5.1	162.40	167.00	1.9	1,614	0.12%
2021/05/27	1	159.50	1	160.50	160.50	0	1,620	0.00%
2021/05/26	3	159.17	3	159.67	160.00	0	1,747	0.00%
2021/05/25	2	159.51	3	159.83	161.00	-1	1,757	-0.06%
2021/05/24	3.1	159.06	3	159.33	160.50	0.1	1,745	0.01%
2021/05/21	4	153.63	12	155.08	158.50	-8	1,751	-0.46%
2021/05/20	4.1	148.40	1	148.00	148.00	3.1	1,744	0.18%
2021/05/19	3.1	153.30	0.1	150.50	152.00	3	1,774	0.17%
2021/05/18	2.2	146.27	9	144.72	149.50	-6.8	1,769	-0.38%
2021/05/17	7.8	137.73	3	137.50	136.00	4.8	1,767	0.27%
2021/05/14	5.2	150.16	1	153.00	149.50	4.2	1,764	0.24%
2021/05/13	7.2	152.53	10	151.75	154.00	-2.8	1,764	-0.16%
2021/05/12	9.3	154.56	11	150.36	146.00	-1.7	1,744	-0.10%
2021/05/11	8	156.74	3.2	158.73	152.00	4.9	1,704	0.29%
2021/05/10	2	169.76	1	168.00	167.50	1	1,683	0.06%
2021/05/07	3.1	179.34	2	179.01	179.00	1	1,682	0.06%
2021/05/06	0	0.00	1	173.00	172.50	-1	1,687	-0.06%
2021/05/05	10	171.60	10	173.30	171.00	0	1,693	0.00%
2021/05/04	14.3	168.09	12	168.63	170.50	2.3	1,708	0.14%
2021/05/03	9	174.72	7	174.64	175.50	2	1,712	0.12%
2021/04/29	4	183.13	1	183.00	183.00	3	1,737	0.17%
2021/04/28	4.1	181.65	1	183.00	181.50	3.1	1,766	0.17%
2021/04/27	1.1	188.54	0	0.00	188.00	1.1	1,839	0.06%
2021/04/26	0.1	193.50	0	0.00	191.50	0.1	1,921	0.00%
2021/04/23	11.1	191.31	12	189.17	194.50	-0.9	1,980	-0.04%
2021/04/22	4.5	193.57	3.2	191.77	190.00	1.3	2,091	0.06%
2021/04/21	1.2	202.79	2	200.25	200.00	-0.8	2,256	-0.04%
2021/04/20	0.2	204.09	0	0.00	203.00	0.2	2,459	0.01%
2021/04/19	0	0.00	1.1	201.71	203.50	-1.1	2,733	-0.04%
2021/04/16	1	203.00	1.1	202.57	203.00	-0.1	2,781	0.00%
2021/04/15	5	205.31	2	206.25	205.00	3	2,834	0.11%
2021/04/14	10	207.11	9	207.83	208.00	1	2,825	0.04%
2021/04/13	1	213.00	0	0.00	212.00	1	2,825	0.04%
2021/04/12	4	213.50	1	214.00	212.50	3	2,861	0.10%
2021/04/09	0	0.00	5	217.10	214.00	-5	2,856	-0.18%
2021/04/08	2	214.75	3	215.85	215.50	-1	2,848	-0.04%
2021/04/07	4	214.00	0	0.00	213.50	4	2,843	0.14%
2021/04/06	4	215.00	1	214.51	214.00	3	2,837	0.11%
2021/04/01	0.1	218.77	3	217.33	216.50	-2.9	2,836	-0.10%
2021/03/31	1.1	219.09	2	220.50	220.00	-0.9	2,835	-0.03%
2021/03/30	5	217.40	9	218.33	220.00	-4	2,823	-0.14%
2021/03/29	1	214.50	1	215.00	214.50	0	2,805	0.00%
2021/03/25	2	212.75	1	214.50	212.50	1	2,807	0.04%
2021/03/24	0	215.50	1	214.00	213.50	-1	2,811	-0.04%
2021/03/23	4	214.75	2	215.00	213.00	2	2,819	0.07%
2021/03/22	2.1	213.55	0	0.00	213.00	2.1	2,831	0.07%
2021/03/19	0	216.00	0	0.00	214.50	0	2,836	0.00%
2021/03/18	1	214.50	0	0.00	213.50	1	2,849	0.04%
2021/03/17	1	213.50	1	216.50	217.00	0	2,897	0.00%
2021/03/16	2	213.00	0	0.00	212.50	2	2,902	0.07%
2021/03/15	1	213.00	0	0.00	213.50	1	2,956	0.03%
2021/03/12	7	212.64	4	213.50	212.50	3	2,979	0.10%
2021/03/11	1	213.00	3	217.00	214.00	-2	3,013	-0.07%
2021/03/10	2	211.52	0	0.00	211.00	2	3,087	0.07%
2021/03/09	2	212.75	0.3	213.00	211.50	1.7	3,193	0.05%
2021/03/04	2	218.25	1	218.50	218.00	1	3,315	0.03%
2021/03/03	1	217.50	4.1	221.63	222.00	-3.1	3,326	-0.09%
2021/03/02	9	223.88	9.7	221.33	218.50	-0.7	3,350	-0.02%
2021/02/26	27	225.33	26	226.25	220.50	1	3,384	0.03%
2021/02/25	0	217.00	1	217.00	216.00	-1	3,304	-0.03%
2021/02/24	1.1	220.50	2	218.28	217.00	-0.9	3,335	-0.03%
2021/02/23	1.1	220.55	4	218.75	219.50	-2.9	3,365	-0.09%
2021/02/22	1.5	223.67	8.2	224.57	223.00	-6.7	3,382	-0.20%
2021/02/19	8	227.06	6.2	227.84	226.50	1.8	3,438	0.05%
2021/02/18	1	221.50	0	0.00	221.50	1	3,597	0.03%
2021/02/17	7.1	219.92	5	220.80	220.50	2.1	3,687	0.06%
2021/02/05	4.6	217.25	2	218.00	216.50	2.6	3,886	0.07%
2021/02/04	7.2	213.47	8	213.50	214.50	-0.9	4,296	-0.02%
2021/02/03	2	210.25	1	209.50	210.00	1	4,359	0.02%
2021/02/02	10	209.25	8	210.00	209.00	2	4,399	0.05%
2021/02/01	6	208.33	6	208.58	208.50	0	4,431	0.00%
2021/01/29	3	213.17	2.3	214.30	212.00	0.7	4,472	0.02%
2021/01/28	2.4	217.09	1	218.00	215.00	1.4	4,518	0.03%
2021/01/27	0.1	218.50	1	219.50	217.50	-1	4,549	-0.02%
2021/01/26	4.3	219.53	2	217.75	219.00	2.3	4,553	0.05%
2021/01/25	7	218.29	7	220.07	222.00	0	4,537	0.00%
2021/01/22	2	224.49	6	225.83	222.00	-4	4,495	-0.09%
2021/01/21	7	229.99	6.1	229.05	226.50	0.9	4,463	0.02%
2021/01/20	8	231.51	12	227.58	224.00	-4	4,410	-0.09%
2021/01/19	14	245.61	14	240.61	238.50	0	4,296	0.00%
2021/01/18	3.2	244.75	6	242.92	245.00	-2.9	4,223	-0.07%
2021/01/15	13	243.88	15.1	243.06	244.50	-2.1	4,180	-0.05%
2021/01/14	12.1	247.62	20.2	248.11	245.00	-8.2	4,081	-0.20%
2021/01/13	19.3	239.95	29	239.64	239.50	-9.7	3,891	-0.25%
2021/01/12	38.4	236.08	31	235.56	231.00	7.4	3,687	0.20%
2021/01/11	6	224.75	3	224.83	225.50	3	3,420	0.09%
2021/01/08	14	221.96	17.3	222.23	224.50	-3.3	3,392	-0.10%
2021/01/07	0	0.00	0.2	215.00	215.50	-0.2	3,320	0.00%
2021/01/06	3.1	220.62	9	214.56	214.00	-6	3,323	-0.18%
2021/01/05	10.1	220.65	3	219.67	221.50	7.1	3,301	0.21%
2021/01/04	2	214.75	1	214.00	215.50	1	3,269	0.03%
2020/12/30	1	211.50	1	216.00	217.00	0	3,328	0.00%
2020/12/29	0	213.00	0	0.00	211.50	0	3,352	0.00%
2020/12/25	1	217.50	2.1	215.95	215.50	-1.1	3,431	-0.03%
2020/12/24	1	217.50	1	218.50	215.00	0	3,533	0.00%
2020/12/23	1	210.50	21	209.50	210.50	-20	3,557	-0.56%
2020/12/22	4	212.39	17	216.06	210.50	-13	3,583	-0.36%
2020/12/21	1	213.00	1	212.50	215.00	0	3,605	0.00%
2020/12/18	1	220.01	4	219.50	217.00	-3	3,617	-0.08%
2020/12/17	1	219.00	1	219.00	218.50	0	3,640	0.00%
2020/12/16	0	0.00	2	220.00	220.00	-2	3,662	-0.05%
2020/12/15	6	215.58	5	217.60	214.50	1	3,734	0.03%
2020/12/14	4	217.75	2	215.25	219.00	2	3,885	0.05%
2020/12/11	16.2	212.58	10	213.80	214.00	6.2	3,934	0.16%
2020/12/10	2	221.00	1	219.50	219.00	1	3,905	0.03%
2020/12/09	43	227.12	3	226.00	226.50	40	3,898	1.03%
2020/12/08	2	223.50	4	223.38	224.50	-2	3,860	-0.05%
2020/12/07	11	219.14	10	218.75	224.50	1	3,870	0.03%
2020/12/04	22	220.73	14	219.93	219.00	8	3,839	0.21%
2020/12/03	19	221.76	16	221.50	220.50	3	3,792	0.08%
2020/12/02	12.3	229.98	4	228.38	228.00	8.3	3,719	0.22%
2020/11/30	1	233.00	1.1	234.68	233.00	-0.1	3,670	0.00%
2020/11/27	6	235.50	7	235.00	236.00	-1	3,674	-0.03%
2020/11/26	4	232.88	1	232.00	233.50	3	3,680	0.08%
2020/11/25	9.1	235.77	5	237.60	235.00	4.1	3,667	0.11%
2020/11/24	3	239.50	11	240.55	238.00	-8	3,642	-0.22%
2020/11/23	10	236.40	3	236.01	236.00	7	3,627	0.19%
2020/11/20	7	238.93	5	238.60	239.00	2	3,630	0.06%
2020/11/19	12	239.79	1	241.00	241.00	11	3,659	0.30%
2020/11/18	15	241.03	6	241.58	239.50	9	3,668	0.25%
2020/11/17	30	247.05	22	245.52	239.00	8	3,729	0.21%
2020/11/16	17	258.59	19	258.84	258.50	-2	3,746	-0.05%
2020/11/13	28.1	257.75	20.1	256.71	257.50	8	3,881	0.21%
2020/11/12	59.1	253.27	94.3	256.87	265.00	-35.2	3,776	-0.93%
2020/11/11	4.3	239.91	10.4	240.10	241.00	-6.1	3,377	-0.18%
2020/11/10	1.4	236.93	3	238.33	235.00	-1.7	3,318	-0.05%
2020/11/09	0	236.00	4	237.00	239.00	-4	3,346	-0.12%
2020/11/06	8	235.13	5	234.50	233.50	3	3,353	0.09%
2020/11/05	15	229.33	22	231.43	228.50	-7	3,354	-0.21%
2020/11/04	13	227.27	17	230.41	234.50	-4	3,369	-0.12%
2020/11/03	3	221.33	4	222.00	222.50	-1	3,392	-0.03%
2020/11/02	0	0.00	3	216.00	216.50	-3	3,504	-0.09%
2020/10/30	5	221.00	3	219.00	219.00	2	3,570	0.06%
2020/10/29	12	218.08	6	216.92	220.50	6	3,657	0.16%
2020/10/28	1	219.50	1	218.00	218.00	0	3,748	0.00%
2020/10/27	2	218.75	2	217.25	220.50	0	3,943	0.00%
2020/10/26	7	220.36	2	220.00	218.50	5	4,062	0.12%
2020/10/23	5	221.70	7	220.93	224.50	-2	4,149	-0.05%
2020/10/22	17	215.74	10	215.85	215.00	7	4,275	0.16%
2020/10/21	4	219.63	3	220.50	219.00	1	4,290	0.02%
2020/10/20	7	222.21	4	223.50	221.50	3	4,343	0.07%
2020/10/19	2	222.50	2	224.25	225.50	0	4,427	0.00%
2020/10/16	2	226.50	1	229.50	224.00	1	4,601	0.02%
2020/10/15	1	230.00	1	231.00	229.50	0	4,778	0.00%
2020/10/13	5	233.30	5	232.60	234.00	0	5,091	0.00%
2020/10/08	5	236.30	7	237.93	234.50	-2	5,903	-0.03%
2020/10/07	6	236.75	6	238.08	239.50	0	5,933	0.00%
2020/10/06	1	237.00	2	238.50	237.00	-1	6,008	-0.02%
2020/10/05	6	237.17	4	238.00	238.00	2	6,051	0.03%
2020/09/30	5	236.80	6	237.67	239.50	-1	6,127	-0.02%
2020/09/29	10	236.40	11	239.00	235.50	-1	6,227	-0.02%
2020/09/28	7	228.64	6	227.58	231.50	1	6,200	0.02%
2020/09/25	6	227.75	16	222.81	220.00	-10	6,280	-0.16%
2020/09/24	10	230.10	9	229.33	227.00	1	6,313	0.02%
2020/09/23	5	235.70	5	236.20	237.00	0	6,327	0.00%
2020/09/22	5	231.40	5	231.60	232.50	0	6,368	0.00%
2020/09/18	36	239.58	33	242.94	240.50	3	6,349	0.05%
2020/09/17	29	241.93	34	241.34	237.00	-5	6,278	-0.08%
2020/09/16	5	231.20	6	230.83	233.00	-1	6,139	-0.02%
2020/09/15	2	226.00	4	228.63	226.00	-2	6,115	-0.03%
2020/09/14	5	221.10	5	218.70	222.00	0	6,158	0.00%
2020/09/11	1	220.00	6	221.83	221.00	-5	6,149	-0.08%
2020/09/10	5	225.90	3	224.67	225.00	2	6,144	0.03%
2020/09/09	5	220.90	9	219.78	221.00	-4	6,140	-0.07%
2020/09/08	8	218.00	8	219.06	222.00	0	6,146	0.00%
2020/09/07	6	222.33	6	223.75	219.50	0	6,150	0.00%
2020/09/04	2	228.50	2	230.25	231.50	0	6,146	0.00%
2020/09/03	3	228.17	7	229.79	231.50	-4	6,173	-0.06%
2020/09/02	2	226.75	3	225.83	226.00	-1	6,194	-0.02%
2020/09/01	7	221.71	11	221.45	224.00	-4	6,200	-0.06%
2020/08/31	3	221.50	1	221.00	222.00	2	6,297	0.03%
2020/08/28	10	224.65	5	224.20	221.00	5	6,386	0.08%
2020/08/27	8	224.31	5	225.90	227.00	3	6,405	0.05%
2020/08/26	4	226.50	4	228.50	224.00	0	6,493	0.00%
2020/08/25	12	223.50	7	226.86	229.00	5	6,512	0.08%
2020/08/24	5	220.50	8	220.56	220.50	-3	6,608	-0.05%
2020/08/21	45	219.13	38	219.84	218.50	7	6,592	0.11%
2020/08/20	31	232.03	17	230.32	223.00	14	6,486	0.22%
2020/08/19	52	245.11	57	245.93	247.00	-5	6,343	-0.08%
2020/08/18	17	237.26	16	237.28	237.00	1	6,144	0.02%
2020/08/17	2	233.50	2	233.25	232.50	0	6,041	0.00%
2020/08/14	19	227.84	22	225.59	231.00	-3	6,013	-0.05%
2020/08/13	10	229.60	11	229.05	223.00	-1	5,984	-0.02%
2020/08/12	8	225.44	5	226.60	227.00	3	5,925	0.05%
2020/08/11	16	231.47	17	227.85	226.00	-1	5,896	-0.02%
2020/08/10	14	228.61	12	230.75	232.50	2	5,870	0.03%
2020/08/07	16	236.03	9	236.22	233.50	7	5,825	0.12%
2020/08/06	19	235.95	27	237.04	237.00	-8	5,762	-0.14%
2020/08/05	13	229.38	14	229.71	232.00	-1	5,665	-0.02%
2020/08/04	20	224.98	15	224.60	224.00	5	5,613	0.09%
2020/08/03	21	229.07	40	229.53	228.50	-19	5,612	-0.34%
2020/07/31	24	226.17	29	227.60	228.50	-5	5,569	-0.09%
2020/07/30	42	220.06	35	220.06	220.00	7	5,426	0.13%
2020/07/29	26	214.35	30	215.32	220.00	-4	5,335	-0.07%
2020/07/28	57	215.60	62	215.30	208.00	-5	5,253	-0.10%
2020/07/27	10	212.35	15	210.93	212.00	-5	5,149	-0.10%
2020/07/24	30	212.87	25	212.70	209.50	5	5,155	0.10%
2020/07/23	26	217.94	22	217.82	216.50	4	5,260	0.08%
2020/07/22	30	215.25	37	216.66	220.00	-7	5,212	-0.13%
2020/07/21	32	214.06	29	213.24	209.00	3	5,075	0.06%
2020/07/20	20	205.63	25	205.76	210.00	-5	5,046	-0.10%
2020/07/17	17	208.21	23	205.70	201.00	-6	5,141	-0.12%
2020/07/16	71	205.47	58	205.88	210.50	13	5,181	0.25%
2020/07/15	63	197.20	93	198.92	202.00	-30	4,955	-0.61%
2020/07/14	5	186.40	14	187.39	185.00	-9	4,583	-0.20%
2020/07/13	14	183.71	16	183.75	183.00	-2	4,563	-0.04%
2020/07/10	10	181.60	12	181.75	179.50	-2	4,561	-0.04%
2020/07/09	25	192.12	6	190.83	188.50	19	4,556	0.42%
2020/07/08	27	191.69	19	192.00	194.00	8	4,572	0.17%
2020/07/07	13	185.96	14	188.54	183.50	-1	4,544	-0.02%
2020/07/06	6	185.50	17	185.53	188.50	-11	4,521	-0.24%
2020/07/03	8	178.81	7	179.14	180.00	1	4,487	0.02%
2020/07/02	8	177.31	8	177.88	177.50	0	4,530	0.00%
2020/07/01	18	175.44	20	174.80	176.50	-2	4,604	-0.04%
2020/06/30	2	170.00	7	171.21	171.50	-5	4,592	-0.11%
2020/06/29	11	168.59	12	169.04	168.00	-1	4,642	-0.02%
2020/06/24	3	168.17	3	169.83	169.50	0	4,730	0.00%
2020/06/23	10	170.55	8	169.69	168.50	2	4,859	0.04%
2020/06/22	11	171.45	10	171.20	170.50	1	4,956	0.02%
2020/06/19	23	171.57	16	171.91	170.00	7	5,052	0.14%
2020/06/18	4	168.13	2	167.75	167.50	2	5,061	0.04%
2020/06/17	2	170.25	1	170.00	169.00	1	5,116	0.02%
2020/06/16	8	170.00	3	168.33	171.00	5	5,262	0.10%
2020/06/15	7	164.57	8	166.13	163.00	-1	5,671	-0.02%
2020/06/12	4	163.50	2	162.75	167.00	2	5,858	0.03%
2020/06/11	3	164.83	15	165.20	163.50	-12	5,958	-0.20%
2020/06/10	5	169.90	6	169.92	168.50	-1	6,021	-0.02%
2020/06/09	1.1	168.73	6	171.92	169.50	-4.9	6,053	-0.08%
2020/06/08	12	176.29	13	176.00	176.50	-1	6,113	-0.02%
2020/06/05	32	179.86	24	179.92	176.50	8	6,156	0.13%
2020/06/04	18	176.31	16	176.03	177.50	2	6,113	0.03%
2020/06/03	4	174.50	11	173.86	175.00	-7	6,062	-0.12%
2020/06/02	19	175.21	22	174.41	171.00	-3	6,042	-0.05%
2020/06/01	17	172.29	12	171.63	170.00	5	5,995	0.08%
2020/05/29	45	169.54	48	168.64	169.50	-3	5,956	-0.05%
2020/05/28	3	165.83	3	164.83	163.50	0	5,838	0.00%
2020/05/27	7	164.64	9	163.89	163.00	-2	5,864	-0.03%
2020/05/26	15	164.07	12	164.71	163.00	3	5,957	0.05%
2020/05/25	5	155.40	7	157.36	160.00	-2	6,058	-0.03%
2020/05/22	1	162.50	1	163.50	160.00	0	6,072	0.00%
2020/05/21	1	165.50	1	166.00	164.50	0	6,079	0.00%
2020/05/20	5	164.60	5	164.70	163.50	0	6,087	0.00%
2020/05/19	8	165.19	7	164.64	165.50	1	6,115	0.02%
2020/05/18	10	161.40	9	162.67	162.50	1	6,124	0.02%
2020/05/14	2	167.75	2	167.75	161.50	0	6,121	0.00%
2020/05/13	16	169.28	16	167.31	168.00	0	6,139	0.00%
2020/05/12	3	170.67	4	170.88	168.50	-1	6,282	-0.02%
2020/05/11	7	170.93	7	170.64	170.00	0	6,317	0.00%
2020/05/08	23	175.22	16	174.44	169.00	7	6,359	0.11%
2020/05/07	8	170.44	11	170.64	173.00	-3	6,334	-0.05%
2020/05/06	9	169.11	9	169.11	166.00	0	6,326	0.00%
2020/05/05	4	173.13	2	170.75	170.00	2	6,383	0.03%
2020/05/04	4	171.88	6	172.25	171.50	-2	6,417	-0.03%
2020/04/30	4	174.25	5	174.30	174.00	-1	6,425	-0.02%
2020/04/29	5	172.40	11.1	173.13	173.50	-6.1	6,475	-0.09%
2020/04/28	34	175.35	32	175.73	170.50	2	6,479	0.03%
2020/04/27	8	164.19	9	164.39	166.00	-1	6,401	-0.02%
2020/04/24	16	165.63	13	164.77	163.00	3	6,388	0.05%
2020/04/23	52	166.88	70	166.61	165.50	-18	6,360	-0.28%
2020/04/22	36	161.13	29	161.17	164.50	7	6,212	0.11%
2020/04/21	44.1	158.81	34	159.82	157.00	10.1	6,001	0.17%
2020/04/20	51	153.76	44	152.59	159.00	7	5,806	0.12%
2020/04/17	20	150.83	22	150.00	147.00	-2	5,694	-0.04%
2020/04/16	10	149.05	9	148.28	149.50	1	5,674	0.02%
2020/04/15	24	149.31	22	149.55	148.00	2	5,672	0.04%
2020/04/14	20	147.83	19	147.84	149.00	1	5,670	0.02%
2020/04/13	45	148.90	48	147.06	146.00	-3	5,770	-0.05%
2020/04/10	29	145.34	33	145.47	144.50	-4	5,727	-0.07%
2020/04/09	8	142.69	7	141.71	141.00	1	5,751	0.02%
2020/04/08	12	146.50	11	147.64	144.00	1	5,771	0.02%
2020/04/07	9	143.44	12	143.42	143.50	-3	5,717	-0.05%
2020/04/06	15	136.87	23	136.78	137.00	-8	5,643	-0.14%
2020/04/01	23	128.15	27	127.43	129.00	-4	5,598	-0.07%
2020/03/31	34	127.34	39	126.77	127.50	-5	5,685	-0.09%
2020/03/30	44	125.15	45	124.39	127.00	-1	5,640	-0.02%
2020/03/27	65	129.57	59	129.82	123.00	6	5,589	0.11%
2020/03/26	33	122.72	40	120.10	127.00	-7	5,515	-0.13%
2020/03/25	36	121.40	57	122.14	119.50	-21	5,458	-0.38%
2020/03/24	39	116.17	32	116.08	117.00	7	5,387	0.13%
2020/03/23	33	109.39	19	109.21	109.00	14	5,444	0.26%
2020/03/20	35	115.44	33	114.59	116.00	2	5,501	0.04%
2020/03/19	100	110.67	88	110.79	107.50	12	5,547	0.22%
2020/03/18	37	111.81	38	112.45	111.50	-1	5,185	-0.02%
2020/03/17	25	112.80	23	109.63	106.00	2	5,038	0.04%
2020/03/16	29	122.40	30	124.95	116.00	-1	4,957	-0.02%
2020/03/13	6	126.00	17	126.56	128.50	-11	4,906	-0.22%
2020/03/12	40	143.79	21	142.86	140.00	19	4,898	0.39%
2020/03/11	24	162.06	26	159.33	155.50	-2	4,899	-0.04%
2020/03/10	17	159.82	7	163.29	165.00	10	4,982	0.20%
2020/03/09	11	159.64	13	161.04	158.00	-2	5,005	-0.04%
2020/03/06	7	166.64	9	164.89	167.00	-2	4,995	-0.04%
2020/03/05	35	167.74	31	166.58	165.00	4	5,045	0.08%
2020/03/04	10	162.20	9	161.83	162.50	1	5,050	0.02%
2020/03/03	7	166.50	3	167.67	163.00	4	5,092	0.08%
2020/03/02	17	159.88	22	161.59	163.50	-5	5,100	-0.10%
2020/02/27	22	165.77	21	169.10	161.00	1	5,127	0.02%
2020/02/26	29	170.97	25	171.00	170.00	4	5,109	0.08%
2020/02/25	11	163.18	19	164.42	166.00	-8	4,995	-0.16%
2020/02/24	5	162.40	5	162.30	163.00	0	5,012	0.00%
2020/02/21	6	166.08	12	167.46	166.00	-6	5,116	-0.12%
2020/02/20	7	169.86	8	169.63	168.50	-1	5,118	-0.02%
2020/02/19	12	168.33	8	168.63	168.00	4	5,104	0.08%
2020/02/18	13	169.08	5	168.30	167.00	8	5,138	0.16%
2020/02/17	13	168.88	10	166.90	167.00	3	5,183	0.06%
2020/02/14	13	170.96	12	170.83	171.00	1	5,180	0.02%
2020/02/13	40	173.31	36.2	172.49	170.00	3.8	5,186	0.07%
2020/02/12	12	167.83	12	165.00	167.00	0	5,107	0.00%
2020/02/11	9	162.33	14	163.86	163.00	-5	5,288	-0.09%
2020/02/10	10	158.70	15	159.43	158.00	-5	5,394	-0.09%
2020/02/07	12	165.17	18	164.53	162.00	-6	5,412	-0.11%
2020/02/06	10	166.20	17	166.91	171.00	-7	5,407	-0.13%
2020/02/05	25	161.38	19	161.24	157.00	6	5,341	0.11%
2020/02/04	7	163.50	7	163.14	165.50	0	5,361	0.00%
2020/02/03	11	149.14	11	152.41	159.50	0	5,383	0.00%
2020/01/31	8	165.25	35	166.96	164.00	-27	5,326	-0.51%
2020/01/30	15	168.17	5	170.30	167.50	10	5,382	0.19%
2020/01/20	6	186.33	1	186.00	186.00	5	5,355	0.09%
2020/01/17	1	189.00	0	0.00	187.50	1	5,451	0.02%
2020/01/16	3	189.00	2	189.00	188.50	1	5,484	0.02%
2020/01/15	4	191.50	1	190.50	190.00	3	5,500	0.05%
2020/01/14	4	192.13	8	191.88	193.50	-4	5,559	-0.07%
2020/01/13	6	190.33	4	191.50	190.00	2	5,582	0.04%
2020/01/10	11	187.82	7	188.50	186.50	4	5,655	0.07%
2020/01/09	3	190.83	2	191.50	191.00	1	5,661	0.02%
2020/01/08	8	185.88	5	184.90	189.50	3	5,692	0.05%
2020/01/07	24	192.50	16	191.63	189.50	8	5,659	0.14%
2020/01/06	17	201.09	10	200.55	199.00	7	5,636	0.12%
2020/01/03	13	209.92	4	209.25	206.50	9	5,744	0.16%
2020/01/02	7	222.14	5	220.00	218.00	2	5,813	0.03%
2019/12/31	2.2	220.00	2	218.75	220.00	0.2	5,899	0.00%
2019/12/30	11	219.05	4	219.63	218.00	7	6,017	0.12%
2019/12/27	14.1	222.00	9	221.89	220.50	5.1	6,181	0.08%
2019/12/26	43	221.43	28	221.32	222.00	15	6,139	0.24%
2019/12/25	3	216.17	11	216.64	216.00	-8	6,040	-0.13%
2019/12/24	11	212.64	13	211.42	216.00	-2	6,104	-0.03%
2019/12/23	16	213.78	16	213.28	212.00	0	6,089	0.00%
2019/12/20	5	213.60	13	212.81	211.00	-8	6,089	-0.13%
2019/12/19	20	217.05	21	217.00	216.50	-1	6,080	-0.02%
2019/12/18	33	222.98	9	221.72	216.50	24	6,119	0.39%
2019/12/17	20	225.68	16	224.94	221.00	4	6,172	0.06%
2019/12/16	41	227.60	51	225.33	223.50	-10	6,119	-0.16%
2019/12/13	6	217.42	13	218.88	218.00	-7	6,007	-0.12%
2019/12/12	13	217.77	7	216.36	212.50	6	6,080	0.10%
2019/12/11	11	217.32	4	218.13	216.00	7	6,123	0.11%
2019/12/10	16	223.13	10	224.80	222.00	6	6,155	0.10%
2019/12/09	12	226.63	7	226.00	222.50	5	6,253	0.08%
2019/12/06	14	222.18	12	223.63	226.50	2	6,237	0.03%
2019/12/05	24	215.38	67	215.13	221.00	-43	6,225	-0.69%
2019/12/04	10	210.35	10	210.45	209.00	0	6,184	0.00%
2019/12/03	5	207.00	5	207.00	207.50	0	6,167	0.00%
2019/12/02	10	204.05	13	202.58	209.00	-3	6,284	-0.05%
2019/11/29	13	206.92	8	206.94	202.00	5	6,424	0.08%
2019/11/28	36	201.85	37	201.95	209.00	-1	6,570	-0.02%
2019/11/27	2	207.50	2	207.25	203.50	0	6,841	0.00%
2019/11/26	11	208.55	8	208.75	207.50	3	6,897	0.04%
2019/11/25	11	210.50	13	210.92	208.50	-2	6,866	-0.03%
2019/11/22	12	202.83	15	203.47	205.50	-3	6,814	-0.04%
2019/11/21	17	199.03	18	199.11	204.50	-1	6,875	-0.01%
2019/11/20	30	193.13	26	195.19	199.00	4	6,941	0.06%
2019/11/19	2	203.25	2	202.00	201.00	0	6,928	0.00%
2019/11/18	5	203.00	2	204.00	203.00	3	7,015	0.04%
2019/11/15	13	203.85	16	202.25	204.00	-3	7,113	-0.04%
2019/11/14	5	203.90	4	201.63	201.00	1	7,137	0.01%
2019/11/13	23	209.02	23	209.00	209.00	0	7,162	0.00%
2019/11/12	17	205.41	6	206.83	209.50	11	7,289	0.15%
2019/11/11	15	206.00	10	205.20	202.00	5	7,393	0.07%
2019/11/08	46	209.92	41	206.00	206.00	5	7,418	0.07%
2019/11/07	45	218.64	28	219.95	212.00	17	7,355	0.23%
2019/11/06	16	232.88	15	232.03	228.50	1	7,517	0.01%
2019/11/05	26	232.62	52	232.58	232.50	-26	7,706	-0.34%
2019/11/04	6	234.58	9	230.56	228.00	-3	7,810	-0.04%
2019/11/01	14	227.54	10	230.95	234.00	4	7,884	0.05%
2019/10/31	22	228.70	8	228.63	230.00	14	8,049	0.17%
2019/10/30	13	233.04	26	233.02	234.50	-13	8,305	-0.16%
2019/10/29	25	228.16	10	227.60	232.00	15	8,357	0.18%
2019/10/28	5	233.10	5	230.70	235.00	0	8,382	0.00%
2019/10/25	10	236.20	8	233.06	228.50	2	8,368	0.02%
2019/10/24	6	231.42	6	231.42	233.00	0	8,304	0.00%
2019/10/23	7	235.43	6	235.17	233.00	1	8,366	0.01%
2019/10/22	17	238.65	16	238.22	236.00	1	8,487	0.01%
2019/10/21	19	237.42	20	236.23	240.00	-1	8,603	-0.01%
2019/10/18	22	235.00	24	234.50	237.00	-2	8,639	-0.02%
2019/10/17	15	228.20	17	226.79	232.50	-2	8,586	-0.02%
2019/10/16	25	229.28	13	227.19	224.50	12	8,638	0.14%
2019/10/15	19	228.11	19	228.79	227.50	0	8,682	0.00%
2019/10/14	38	235.92	20	234.48	232.00	18	8,694	0.21%
2019/10/09	34	227.66	36	227.49	230.00	-2	8,630	-0.02%
2019/10/08	34	225.57	28	225.96	225.00	6	8,513	0.07%
2019/10/07	12	218.21	33	221.32	223.00	-21	8,392	-0.25%
2019/10/04	32	204.86	35	204.30	203.00	-3	8,353	-0.04%
2019/10/03	51	198.46	82	198.29	203.00	-31	8,377	-0.37%
2019/10/02	15	189.43	16	188.97	190.50	-1	8,250	-0.01%
2019/10/01	29	188.10	28	188.98	188.00	1	8,320	0.01%
2019/09/27	17	183.21	20	186.73	191.00	-3	8,379	-0.04%
2019/09/26	9	186.33	10	186.60	186.00	-1	8,397	-0.01%
2019/09/25	14	187.68	9	191.00	186.50	5	8,506	0.06%
2019/09/24	13	195.69	9	193.72	192.00	4	8,577	0.05%
2019/09/23	30	194.60	24	195.06	197.50	6	8,589	0.07%
2019/09/20	30	191.05	38	190.00	194.50	-8	8,594	-0.09%
2019/09/19	10	182.75	11	182.59	184.50	-1	8,532	-0.01%
2019/09/18	33	179.70	38	180.39	181.50	-5	8,604	-0.06%
2019/09/17	40	175.18	44	175.23	179.50	-4	8,627	-0.05%
2019/09/16	7	176.86	13	177.50	178.50	-6	8,687	-0.07%
2019/09/12	53	176.61	51	177.77	175.00	2	8,840	0.02%
2019/09/11	30	173.05	32	173.16	177.00	-2	8,948	-0.02%
2019/09/10	19	175.11	16	175.59	174.50	3	8,868	0.03%
2019/09/09	27	178.83	21	181.10	175.00	6	8,864	0.07%
2019/09/06	26	180.73	26	181.02	183.00	0	8,850	0.00%
2019/09/05	11	177.86	13	178.00	178.50	-2	8,834	-0.02%
2019/09/04	26	173.88	35	172.91	177.00	-9	8,880	-0.10%
2019/09/03	51	174.98	33	175.08	171.00	18	9,037	0.20%
2019/09/02	52	179.17	32	179.03	177.50	20	9,008	0.22%
2019/08/30	66	196.92	93	192.88	186.50	-27	8,942	-0.30%
2019/08/29	37	197.08	47	196.43	200.00	-10	8,767	-0.11%
2019/08/28	23	191.70	22	192.43	193.00	1	8,742	0.01%
2019/08/27	38	192.61	31	192.71	191.00	7	8,761	0.08%
2019/08/26	46	193.46	37	192.28	190.00	9	8,862	0.10%
2019/08/23	60	195.63	66	194.93	199.50	-6	8,898	-0.07%
2019/08/22	45	197.97	33.1	196.89	192.00	11.9	8,925	0.13%
2019/08/21	51	192.36	50	193.32	198.50	1	8,958	0.01%
2019/08/20	40	196.38	38	196.53	193.00	2	8,926	0.02%
2019/08/19	19	193.42	18	194.97	197.50	1	8,944	0.01%
2019/08/16	35	192.27	38	192.30	194.00	-3	8,950	-0.03%
2019/08/15	47	187.84	47	187.66	194.00	0	9,051	0.00%
2019/08/14	27	195.67	31	193.45	190.50	-4	9,023	-0.04%
2019/08/13	41	192.55	44	192.02	195.50	-3	8,983	-0.03%
2019/08/12	50	195.74	42	195.61	191.50	8	8,997	0.09%
2019/08/08	66	190.88	64	189.88	194.00	2	8,968	0.02%
2019/08/07	37	186.27	38	186.00	187.00	-1	8,739	-0.01%
2019/08/06	33.1	170.12	40	171.36	182.00	-6.9	8,587	-0.08%
2019/08/05	36	170.76	37	171.19	171.00	-1	8,553	-0.01%
2019/08/02	61	171.35	66	169.68	174.00	-5	8,632	-0.06%
2019/08/01	59	169.23	63	165.71	169.50	-4	8,477	-0.05%
2019/07/31	14	157.32	20	157.33	160.00	-6	8,235	-0.07%
2019/07/30	26	153.65	20	154.00	153.00	6	8,228	0.07%
2019/07/29	17	160.47	17	160.53	158.00	0	8,139	0.00%
2019/07/26	16	160.31	17	159.91	158.50	-1	8,187	-0.01%
2019/07/25	21	158.29	15	159.73	158.50	6	8,283	0.07%
2019/07/24	27	160.11	27	157.89	161.50	0	8,391	0.00%
2019/07/23	33	158.17	25	159.32	154.50	8	8,339	0.10%
2019/07/22	7	152.00	15	152.70	155.00	-8	8,213	-0.10%
2019/07/19	14	150.14	16	148.66	148.00	-2	8,282	-0.02%
2019/07/18	16	145.41	17	145.65	147.50	-1	8,415	-0.01%
2019/07/17	19	149.32	11	149.27	148.50	8	8,506	0.09%
2019/07/16	15	156.43	10	156.15	155.00	5	8,453	0.06%
2019/07/15	4	153.25	4	154.88	156.50	0	8,561	0.00%
2019/07/12	9	154.61	7	152.57	151.50	2	8,686	0.02%
2019/07/11	9	153.44	12	153.42	154.00	-3	8,894	-0.03%
2019/07/10	40	148.94	44	149.86	151.00	-4	8,937	-0.04%
2019/07/09	23	146.02	20	146.18	145.50	3	9,036	0.03%
2019/07/08	16	152.81	16	152.22	152.50	0	8,942	0.00%
2019/07/05	3	155.50	12	153.92	153.00	-9	8,920	-0.10%
2019/07/04	2	150.00	4	151.38	150.00	-2	8,965	-0.02%
2019/07/03	4	149.63	5	152.00	150.00	-1	8,930	-0.01%
2019/07/02	14	161.96	28	159.38	154.00	-14	8,990	-0.16%
2019/07/01	16	157.19	34	157.62	158.50	-18	8,937	-0.20%
2019/06/28	5	145.80	7	145.93	146.00	-2	8,891	-0.02%
2019/06/27	6	146.00	6	145.17	144.50	0	8,886	0.00%
2019/06/26	23	142.50	29	140.41	146.00	-6	8,799	-0.07%
2019/06/25	15	144.27	12	144.58	141.00	3	8,689	0.03%
2019/06/24	20	141.95	17	142.18	143.00	3	8,623	0.03%
2019/06/21	41	146.26	28	147.84	142.50	13	8,543	0.15%
2019/06/20	53	150.68	30	150.72	150.00	23	8,369	0.27%
2019/06/19	47	147.94	40	146.66	149.50	7	8,212	0.09%
2019/06/18	25	142.48	26	141.58	140.50	-1	8,088	-0.01%
2019/06/17	16	139.69	18	140.31	143.50	-2	8,155	-0.02%
2019/06/14	28	140.93	23	140.33	139.00	5	8,305	0.06%
2019/06/13	2	140.00	7	140.79	143.00	-5	8,291	-0.06%
2019/06/12	5	139.10	16	139.28	141.50	-11	8,332	-0.13%
2019/06/11	37	138.20	24	138.42	138.00	13	8,263	0.16%
2019/06/10	38	131.46	59	132.34	135.50	-21	8,066	-0.26%
2019/06/06	119	121.26	123	120.20	123.50	-4	7,947	-0.05%	大買/大賣/
2019/06/05	156	117.39	165	117.61	118.50	-9	7,835	-0.11%	大買/大賣/
2019/06/04	99	116.92	93	116.94	113.00	6	7,825	0.08%
2019/06/03	20	116.08	21	116.52	117.50	-1	7,893	-0.01%
2019/05/31	57	115.08	53	115.10	118.50	4	8,076	0.05%
2019/05/30	40	113.26	47	113.63	114.00	-7	7,921	-0.09%
2019/05/29	48	115.00	54	114.58	113.00	-6	7,778	-0.08%
2019/05/28	52	121.14	45	120.39	120.50	7	7,623	0.09%
2019/05/27	52	127.23	50	127.20	125.50	2	7,481	0.03%
2019/05/24	44	130.22	43	129.98	126.00	1	7,403	0.01%
2019/05/23	24	126.46	22	125.91	129.00	2	7,273	0.03%
2019/05/22	52	128.54	57	128.14	127.00	-5	7,184	-0.07%
2019/05/21	20	121.95	21	121.26	126.50	-1	6,990	-0.01%
2019/05/20	83	116.06	80	116.98	119.00	3	6,858	0.04%
2019/05/17	49	122.92	48	122.73	119.50	1	6,752	0.01%
2019/05/16	47	125.34	48	124.31	122.00	-1	6,750	-0.01%
2019/05/15	27	120.56	26	120.75	122.50	1	6,704	0.01%
2019/05/14	40	117.31	38	117.05	120.00	2	6,677	0.03%
2019/05/13	19	118.03	18	119.08	118.00	1	6,673	0.01%
2019/05/10	35	125.60	33	124.47	122.00	2	6,624	0.03%
2019/05/09	15	129.83	16	130.81	130.00	-1	6,448	-0.02%
2019/05/08	14	136.61	14	136.25	135.50	0	6,383	0.00%
2019/05/07	17	139.06	18	139.03	138.50	-1	6,326	-0.02%
2019/05/06	12	136.88	10	136.35	135.50	2	6,261	0.03%
2019/05/03	40	140.40	34	141.01	140.50	6	6,235	0.10%
2019/05/02	57	138.90	54	138.23	142.00	3	6,146	0.05%
2019/04/30	49	135.26	58	134.16	137.50	-9	5,999	-0.15%
2019/04/29	19	130.79	18	130.92	129.00	1	5,790	0.02%
2019/04/26	21	131.88	16	130.84	133.00	5	5,694	0.09%
2019/04/25	26	129.87	24	130.31	132.00	2	5,743	0.03%
2019/04/24	28	136.66	25	136.44	135.50	3	5,787	0.05%
2019/04/23	27	137.46	17	137.71	133.00	10	5,782	0.17%
2019/04/22	13	148.15	14	148.89	146.50	-1	5,788	-0.02%
2019/04/19	20	155.23	19	155.63	152.00	1	6,021	0.02%
2019/04/18	41	154.65	40	155.15	154.00	1	6,015	0.02%
2019/04/17	21	152.43	25	151.26	151.00	-4	5,960	-0.07%
2019/04/16	33	144.44	27	144.28	144.50	6	5,900	0.10%
2019/04/15	28	138.54	30	140.30	145.50	-2	5,854	-0.03%
2019/04/12	10	135.90	13	135.58	132.50	-3	5,685	-0.05%
2019/04/11	11	132.23	8	132.88	132.50	3	5,646	0.05%
2019/04/10	12	134.88	7	134.36	132.50	5	5,636	0.09%
2019/04/09	12	141.58	11	142.36	141.00	1	5,546	0.02%
2019/04/08	28	141.25	36	140.42	140.00	-8	5,565	-0.14%
2019/04/03	13	137.27	17	137.21	134.00	-4	5,473	-0.07%
2019/04/02	15	134.63	12	135.21	133.00	3	5,568	0.05%
2019/04/01	5	128.10	12	130.33	130.00	-7	5,604	-0.12%
2019/03/27	2	127.00	2	127.75	128.00	0	5,664	0.00%
2019/03/26	21	127.60	2	128.00	128.00	19	5,626	0.34%
2019/03/25	22	126.70	3	124.67	126.50	19	5,644	0.34%
2019/03/22	15	127.10	10	126.75	127.00	5	5,721	0.09%
2019/03/21	4	128.88	5	129.80	131.00	-1	5,653	-0.02%
2019/03/20	16	128.59	13	128.08	130.00	3	5,634	0.05%
2019/03/19	35	128.86	25	127.76	125.50	10	5,605	0.18%
2019/03/18	5	121.70	6	121.00	120.00	-1	5,529	-0.02%
2019/03/15	9	120.83	12	121.21	122.00	-3	5,472	-0.05%
2019/03/14	1	117.50	3	117.33	116.50	-2	5,369	-0.04%
2019/03/13	7	114.93	7	115.14	117.00	0	5,378	0.00%
2019/03/12	10	119.05	9	117.89	119.00	1	5,301	0.02%
2019/03/11	10	114.65	11	115.73	117.00	-1	5,286	-0.02%
2019/03/08	32	114.03	31	113.18	114.00	1	5,304	0.02%
2019/03/07	24	119.73	18	119.47	112.50	6	5,166	0.12%
2019/03/06	32	122.73	30	123.45	125.00	2	5,039	0.04%
2019/03/04	0	0.00	10	116.00	114.00	-10	4,833	-0.21%
2019/02/27	1	118.00	0	0.00	120.00	1	4,916	0.02%
2019/02/25	0	0.00	1	124.00	124.00	-1	4,950	-0.02%
2019/02/22	1	124.00	1	124.00	124.00	0	4,981	0.00%
2019/02/20	1	120.50	0	0.00	120.50	1	5,055	0.02%
2019/02/15	10	125.40	6	123.17	119.50	4	5,358	0.07%
2019/02/14	15	130.63	4	130.63	128.00	11	5,272	0.21%
2019/02/13	4	135.75	1	138.50	137.00	3	5,180	0.06%
2019/02/12	9	138.50	22	136.36	140.00	-13	5,117	-0.25%
2019/02/11	2	129.25	2	133.25	133.50	0	5,046	0.00%
2019/01/30	0	0.00	2	121.50	121.50	-2	5,011	-0.04%
2019/01/29	0	0.00	1	122.00	117.50	-1	5,040	-0.02%
2019/01/28	1	121.00	2	122.50	123.50	-1	5,086	-0.02%
2019/01/25	1	120.00	0	0.00	120.00	1	5,125	0.02%
2019/01/24	1	112.50	7	115.43	118.00	-6	5,159	-0.12%
2019/01/23	2	112.00	2	113.75	112.50	0	5,202	0.00%
2019/01/22	2	112.50	2	109.50	109.50	0	5,200	0.00%
2019/01/21	0	0.00	1	111.50	111.50	-1	5,191	-0.02%
2019/01/18	2	115.75	1	116.00	115.00	1	5,178	0.02%
2019/01/17	35	116.03	35	116.69	115.50	0	5,171	0.00%
2019/01/16	13	119.85	8	118.31	118.00	5	5,042	0.10%
2019/01/15	7	119.64	13	122.58	124.00	-6	4,860	-0.12%
2019/01/14	63	123.59	56	121.46	121.50	7	4,675	0.15%
2019/01/11	81	117.88	103	117.87	122.50	-22	4,468	-0.49%	大賣/
2019/01/10	27	113.65	26	113.85	111.50	1	4,187	0.02%
2019/01/09	14	110.75	12	110.21	115.00	2	4,011	0.05%
2019/01/08	11	105.73	15	104.20	108.50	-4	3,857	-0.10%
2019/01/07	9	99.57	17	100.16	100.50	-8	3,620	-0.22%
2019/01/04	15	96.79	15	96.21	97.90	0	3,556	0.00%
2019/01/03	8	98.44	13	97.78	98.50	-5	3,532	-0.14%
2019/01/02	3	98.33	2	97.70	97.90	1	3,507	0.03%
2018/12/28	16	96.20	20	96.06	97.90	-4	3,463	-0.12%
2018/12/27	20	94.16	19	93.93	95.30	1	3,423	0.03%
2018/12/26	9	96.46	8	94.33	91.80	1	3,355	0.03%
2018/12/25	28	98.54	30	98.24	95.90	-2	3,296	-0.06%
2018/12/24	7	96.14	18	96.57	99.10	-11	3,239	-0.34%
2018/12/22	6	93.05	15	93.59	93.00	-9	3,128	-0.29%
2018/12/21	9	92.50	9.3	93.02	93.30	-0.3	3,095	-0.01%
2018/12/20	14	87.74	34	87.94	89.80	-20	3,007	-0.67%
2018/12/19	4	91.68	5	91.82	91.20	-1	2,965	-0.03%
2018/12/18	31	92.43	28	92.73	93.00	3	2,915	0.10%
2018/12/17	31	92.77	11	92.29	92.50	20	2,849	0.70%
2018/12/14	2	88.65	1	88.60	89.20	1	2,733	0.04%
2018/12/13	9	89.79	9	90.29	88.60	0	2,698	0.00%
2018/12/12	22	88.55	32	89.08	90.00	-10	2,640	-0.38%
2018/12/11	26	87.09	43	86.89	86.80	-17	2,536	-0.67%
2018/12/10	4	82.60	2	82.65	83.10	2	2,414	0.08%
2018/12/07	8	82.90	7	83.10	82.40	1	2,408	0.04%
2018/12/06	10	80.60	10	80.63	80.40	0	2,398	0.00%
2018/12/05	5	81.98	5	82.62	83.10	0	2,374	0.00%
2018/12/04	3	81.77	4	81.13	82.50	-1	2,335	-0.04%
2018/12/03	3	78.73	5	79.76	80.90	-2	2,280	-0.09%
2018/11/30	0	0.00	5	76.86	76.90	-5	2,210	-0.23%
2018/11/29	0	0.00	2	76.80	75.50	-2	2,204	-0.09%
2018/11/28	5	77.54	3	77.37	77.40	2	2,176	0.09%
2018/11/27	16	75.82	14	76.38	77.50	2	2,157	0.09%
2018/11/26	17	77.12	16	76.44	75.70	1	2,126	0.05%
2018/11/23	1	73.70	7	73.89	73.50	-6	2,046	-0.29%
2018/11/22	4	75.68	0	0.00	75.00	4	2,031	0.20%
2018/11/21	3	74.90	2	73.70	75.00	1	1,991	0.05%
2018/11/20	7	75.59	5	74.10	74.10	2	1,956	0.10%
2018/11/19	8	75.56	6	75.37	76.80	2	1,927	0.10%
2018/11/16	26	74.06	29	75.33	76.50	-3	1,897	-0.16%
2018/11/15	2	70.60	6	70.55	70.60	-4	1,680	-0.24%
2018/11/14	7	64.24	3	64.07	64.20	4	1,598	0.25%
2018/11/13	2	62.00	3	64.40	65.50	-1	1,584	-0.06%
2018/11/12	0	0.00	3	63.73	63.50	-3	1,551	-0.19%
2018/11/09	6	64.02	6	64.67	64.50	0	1,561	0.00%
2018/11/08	7	65.51	9	65.19	65.30	-2	1,558	-0.13%
2018/11/07	3	65.37	0	0.00	66.00	3	1,517	0.20%
2018/11/06	4	63.68	3	63.43	63.50	1	1,508	0.07%
2018/11/05	5	63.90	17	64.14	65.30	-12	1,455	-0.82%
2018/11/02	6	61.22	8	61.65	62.90	-2	1,374	-0.15%
2018/11/01	7	61.84	6	61.53	60.30	1	1,324	0.08%
2018/10/31	6	58.77	7	58.61	60.10	-1	1,269	-0.08%
2018/10/30	5	54.48	6	53.90	55.20	-1	1,198	-0.08%
2018/10/26	1	52.10	1	52.50	52.30	0	1,175	0.00%
2018/10/24	0	0.00	9	53.02	53.20	-9	1,165	-0.77%
2018/10/23	2	54.20	1	53.60	53.50	1	1,164	0.09%
2018/10/22	1	54.00	0	0.00	54.40	1	1,149	0.09%
2018/10/19	2	51.00	1	50.50	52.20	1	1,138	0.09%
2018/10/18	1	52.30	0	0.00	52.50	1	1,137	0.09%
2018/10/12	2	48.10	3	46.33	48.10	-1	1,135	-0.09%
2018/10/11	1	46.50	9	46.80	45.75	-8	1,127	-0.71%
2018/10/09	0	0.00	1	50.80	50.80	-1	1,105	-0.09%
2018/10/05	1	55.10	1	55.20	55.40	0	1,098	0.00%
2018/10/04	3	57.80	3	57.50	57.00	0	1,086	0.00%
2018/10/03	8	56.56	5	56.50	56.90	3	1,067	0.28%
2018/10/02	48	58.51	48	57.97	58.30	0	1,039	0.00%
2018/10/01	3	54.60	7	53.33	55.50	-4	909	-0.44%
2018/09/28	2	50.60	2	50.30	50.50	0	879	0.00%
2018/09/26	0	0.00	1	49.85	49.80	-1	880	-0.11%
2018/09/25	0	0.00	1	47.80	48.00	-1	872	-0.11%
2018/09/21	0	0.00	1	48.00	47.70	-1	876	-0.11%
2018/09/20	2	47.15	0	0.00	47.00	2	877	0.23%
2018/09/19	2	47.95	3	47.77	47.70	-1	874	-0.11%
2018/09/18	1	47.60	0	0.00	47.50	1	877	0.11%
2018/09/14	0	0.00	2	47.60	48.25	-2	874	-0.23%
2018/09/13	4	48.06	3	47.57	47.00	1	860	0.12%
2018/09/12	9	50.59	10	49.57	49.00	-1	839	-0.12%
2018/09/11	3	54.03	0	0.00	52.20	3	811	0.37%
2018/09/10	3	58.33	1	58.00	57.20	2	768	0.26%
2018/09/05	2	62.70	1	62.60	63.90	1	771	0.13%
2018/08/30	1	60.70	1	62.10	61.20	0	855	0.00%
2018/08/29	1	61.50	0	0.00	61.50	1	868	0.12%
2018/08/28	0	0.00	1	62.30	62.10	-1	875	-0.11%
2018/08/24	2	60.10	0	0.00	59.90	2	904	0.22%
2018/08/23	0	0.00	1	60.80	60.20	-1	909	-0.11%
2018/08/21	3	61.10	1	61.20	61.20	2	875	0.23%
2018/08/20	3	61.40	3	61.40	61.40	0	865	0.00%
2018/08/16	1	64.70	3	63.13	65.00	-2	843	-0.24%
2018/08/15	0	0.00	1	61.80	61.80	-1	813	-0.12%
2018/08/14	0	0.00	3	63.77	64.50	-3	799	-0.38%
2018/08/13	7	64.30	4	66.70	63.40	3	796	0.38%
2018/08/10	1	70.30	0	0.00	70.00	1	766	0.13%
2018/08/08	2	71.30	4	71.30	71.10	-2	766	-0.26%
2018/08/07	0	0.00	3	69.47	69.90	-3	758	-0.40%
2018/08/03	0	0.00	1	70.60	70.90	-1	796	-0.13%
2018/08/02	1	71.20	1	70.60	70.60	0	815	0.00%
2018/07/31	1	73.10	2	73.25	72.90	-1	809	-0.12%
2018/07/30	2	72.90	1	73.30	73.30	1	807	0.12%
2018/07/27	1	72.00	0	0.00	72.00	1	803	0.12%
2018/07/24	1	68.80	3	68.80	70.00	-2	834	-0.24%
2018/07/23	3	70.40	2	71.05	70.60	1	856	0.12%
2018/07/20	1	73.90	0	0.00	72.70	1	868	0.12%
2018/07/18	2	73.90	0	0.00	73.50	2	884	0.23%
2018/07/17	0	0.00	1	74.50	73.80	-1	882	-0.11%
2018/07/13	2	73.30	1	73.90	73.10	1	862	0.12%
2018/07/12	1	72.70	0	0.00	73.50	1	861	0.12%
2018/07/11	2	71.30	4	71.00	70.70	-2	861	-0.23%
2018/07/10	0	0.00	3	70.93	70.90	-3	884	-0.34%
2018/07/06	1	70.00	1	69.70	69.70	0	893	0.00%
2018/07/05	2	70.10	1	71.20	70.10	1	904	0.11%
2018/07/04	1	70.50	1	70.80	69.60	0	907	0.00%
2018/07/03	6	70.78	11	70.02	69.60	-5	910	-0.55%
2018/07/02	7	71.61	4	71.38	71.00	3	911	0.33%
2018/06/29	4	71.30	6	71.17	70.80	-2	911	-0.22%
2018/06/28	2	70.55	0	0.00	70.20	2	911	0.22%
2018/06/27	1	70.60	2	70.20	70.20	-1	928	-0.11%
2018/06/26	2	70.45	6	70.47	70.10	-4	937	-0.43%
2018/06/22	1	71.10	13	70.35	70.60	-12	965	-1.24%
2018/06/21	4	72.00	9	72.23	71.10	-5	994	-0.50%
2018/06/20	4	70.53	15	70.37	71.00	-11	1,009	-1.09%
2018/06/19	12	71.27	4	71.55	71.00	8	1,014	0.79%
2018/06/15	4	71.68	4	71.88	71.80	0	1,024	0.00%
2018/06/14	1	71.80	11	72.94	70.90	-10	1,036	-0.96%
2018/06/13	5	70.34	0	0.00	70.10	5	1,053	0.47%
2018/06/12	11	70.40	2	70.40	70.10	9	1,104	0.81%
2018/06/11	4	71.45	11	72.26	71.30	-7	1,111	-0.63%
2018/06/08	22	73.71	3	73.93	73.50	19	1,181	1.61%
2018/06/07	27	75.78	13	75.57	73.80	14	1,183	1.18%
2018/06/06	15	72.23	22	72.86	74.90	-7	1,125	-0.62%
2018/06/05	8	71.64	50	71.85	71.00	-42	1,146	-3.66%
2018/06/04	7	71.01	4	71.20	71.00	3	1,178	0.25%
2018/06/01	4	68.73	3	68.50	69.10	1	1,199	0.08%
2018/05/31	3	67.63	2	68.15	67.50	1	1,229	0.08%
2018/05/30	2	66.35	1	66.30	66.20	1	1,249	0.08%
2018/05/29	4	67.53	3	67.70	67.50	1	1,284	0.08%
2018/05/28	3	67.90	0	0.00	67.60	3	1,323	0.23%
2018/05/25	1	67.20	1	67.00	68.00	0	1,380	0.00%
2018/05/23	3	67.53	6	67.43	67.10	-3	1,692	-0.18%
2018/05/22	16	68.29	11	68.16	68.00	5	1,757	0.28%
2018/05/21	19	69.01	7	69.17	69.30	12	1,859	0.65%
2018/05/18	5	66.90	4	67.80	68.00	1	1,885	0.05%
2018/05/17	12	66.06	13	66.18	66.20	-1	1,929	-0.05%
2018/05/16	12	65.88	13	66.33	66.40	-1	1,981	-0.05%
2018/05/15	12	65.55	14	66.49	66.50	-2	2,034	-0.10%
2018/05/14	5	66.20	3	67.00	67.00	2	2,104	0.10%
2018/05/11	17	67.24	7	67.81	67.50	10	2,125	0.47%
2018/05/10	21	67.92	9	67.89	68.00	12	2,126	0.56%
2018/05/09	0	0.00	1	65.30	65.30	-1	2,176	-0.05%
2018/05/08	0	0.00	1	64.80	65.00	-1	2,279	-0.04%
2018/05/07	0	0.00	2	65.30	65.00	-2	2,319	-0.09%
2018/05/03	1	64.00	12	63.68	64.50	-11	2,562	-0.43%
2018/05/02	11	64.09	2	64.55	64.40	9	2,722	0.33%
2018/04/30	5	62.84	2	63.40	62.30	3	2,799	0.11%
2018/04/27	4	62.53	8	64.23	63.00	-4	2,894	-0.14%
2018/04/26	5	66.68	1	67.70	65.20	4	2,902	0.14%
2018/04/25	0	0.00	5	66.34	68.50	-5	2,897	-0.17%
2018/04/24	6	67.27	5	67.32	66.20	1	2,943	0.03%
2018/04/23	3	70.37	3	71.63	69.80	0	2,926	0.00%
2018/04/20	1	72.70	0	0.00	72.50	1	2,926	0.03%
2018/04/19	1	72.40	0	0.00	73.50	1	2,937	0.03%
2018/04/17	2	73.80	5	73.78	73.20	-3	2,958	-0.10%
2018/04/16	7	77.37	11	76.61	75.80	-4	2,972	-0.13%
2018/04/13	0	0.00	1	74.90	75.00	-1	2,980	-0.03%
2018/04/12	2	75.60	0	0.00	74.60	2	3,029	0.07%
2018/04/11	2	74.20	2	74.95	75.50	0	3,090	0.00%
2018/04/10	0	0.00	6	73.60	73.30	-6	3,118	-0.19%
2018/04/09	3	73.60	0	0.00	72.60	3	3,122	0.10%
2018/04/03	1	73.90	0	0.00	73.90	1	3,117	0.03%
2018/04/02	2	75.00	3	75.13	75.20	-1	3,110	-0.03%
2018/03/31	2	74.40	2	74.80	74.30	0	3,109	0.00%
2018/03/30	2	75.55	4	74.60	74.20	-2	3,112	-0.06%
2018/03/29	0	0.00	1	76.70	76.40	-1	3,104	-0.03%
2018/03/28	4	76.55	4	77.05	76.50	0	3,096	0.00%
2018/03/27	6	77.43	0	0.00	77.00	6	3,092	0.19%
2018/03/26	3	76.87	6	76.55	76.60	-3	3,103	-0.10%
2018/03/23	5	79.04	6	79.02	78.60	-1	3,085	-0.03%
2018/03/22	4	80.82	0	0.00	80.50	4	3,065	0.13%
2018/03/21	3	80.97	7	80.63	80.50	-4	3,060	-0.13%
2018/03/20	6	80.43	3	80.73	80.80	3	3,049	0.10%
2018/03/19	7	81.67	12	81.85	81.80	-5	3,042	-0.16%
2018/03/16	9	79.70	5	79.68	81.10	4	3,012	0.13%
2018/03/15	1	78.40	0	0.00	77.80	1	2,959	0.03%
2018/03/14	8	77.90	4	77.98	78.10	4	2,953	0.14%
2018/03/13	1	80.40	0	0.00	80.40	1	2,881	0.03%
2018/03/12	6	80.28	2	80.25	80.00	4	2,881	0.14%
2018/03/09	2	79.05	9	79.73	79.90	-7	2,869	-0.24%
2018/03/08	8	80.81	13	80.36	80.70	-5	2,816	-0.18%
2018/03/07	6	81.38	3	81.73	80.50	3	2,775	0.11%
2018/03/05	5	82.60	1	82.80	82.50	4	2,704	0.15%
2018/03/02	6	82.60	6	82.95	83.20	0	2,685	0.00%
2018/03/01	14	84.47	10	84.19	84.30	4	2,662	0.15%
2018/02/27	8	84.68	4	84.00	83.60	4	2,631	0.15%
2018/02/26	7	84.63	2	84.35	85.10	5	2,579	0.19%
2018/02/23	36	90.65	29	89.40	86.30	7	2,473	0.28%
2018/02/22	7	91.16	7	91.07	91.30	0	2,288	0.00%
2018/02/21	6	90.87	11	90.75	91.80	-5	2,250	-0.22%
2018/02/12	4	87.15	3	87.43	86.00	1	2,149	0.05%
2018/02/09	6	85.18	5	85.78	86.80	1	2,134	0.05%
2018/02/08	5	86.04	7	86.63	87.00	-2	2,098	-0.10%
2018/02/07	3	85.83	4	87.15	85.50	-1	2,067	-0.05%
2018/02/06	6	83.83	5	83.90	82.70	1	2,019	0.05%
2018/02/05	3	87.83	1	88.30	88.80	2	1,960	0.10%
2018/02/02	3	89.63	5	90.48	89.90	-2	1,941	-0.10%
2018/02/01	11	92.23	6	91.90	91.20	5	1,917	0.26%
2018/01/31	2	89.60	15	90.93	92.40	-13	1,860	-0.70%
2018/01/30	7	88.87	2	89.70	88.80	5	1,762	0.28%
2018/01/29	27	90.03	35	90.72	91.00	-8	1,746	-0.46%
2018/01/26	14	89.76	13	90.02	89.00	1	1,681	0.06%
2018/01/25	31	87.46	31	88.36	87.70	0	1,540	0.00%
2018/01/24	12	85.71	17	85.84	85.10	-5	1,383	-0.36%
2018/01/23	10	84.82	6	83.50	84.40	4	1,327	0.30%
2018/01/22	2	81.35	9	81.56	82.00	-7	1,257	-0.56%
2018/01/19	0	0.00	1	80.50	80.30	-1	1,263	-0.08%
2018/01/18	13	80.78	9	80.90	80.70	4	1,259	0.32%
2018/01/17	3	80.03	1	79.20	79.40	2	1,225	0.16%
2018/01/16	1	78.10	0.1	78.20	78.70	0.9	1,218	0.08%
2018/01/11	0	0.00	1	80.40	80.20	-1	1,213	-0.08%
2018/01/10	2	81.00	4	80.40	79.70	-2	1,205	-0.17%
2018/01/09	3	80.27	6	80.53	80.20	-3	1,192	-0.25%
2018/01/08	5	81.76	5	81.36	80.00	0	1,175	0.00%
2018/01/05	7	79.27	9	79.04	80.80	-2	1,143	-0.17%
2018/01/04	2	75.90	5	76.06	78.50	-3	1,089	-0.28%
2018/01/03	2	74.60	3	74.30	74.80	-1	1,090	-0.09%
2018/01/02	0	0.00	1	73.10	72.70	-1	1,108	-0.09%

台商回台投資再添火力散熱大廠雙鴻斥資26億在新北蓋營運總部Anue鉅亨－2024/04/12

雙鴻

...詳全文

GTC前雙鴻續噴！華泰、神盾補漲！士電、中興電股本不重持續飆！Anue鉅亨－2024/03/18

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

雙鴻

券商分點績效/獲利分析

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

雙鴻

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

新光-高雄券商分點個股進出
新光-高雄券商分點全部個股操作績效/獲利分析