華新科 (2492)-群益金鼎-海山券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
116.0
漲跌
▼0.5
漲幅
-0.43%
成交量
2,049張
產業
上市電子零組件類股
1338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

華新科 (2492)籌碼相關－群益金鼎-海山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	0	0.00	1	115.50	116.00	-1	3,822	-0.03%
2024/05/27	3	115.00	2	116.25	116.50	1	3,891	0.03%
2024/05/24	2	110.50	0	0.00	111.00	2	3,851	0.05%
2024/05/23	3	110.33	2	111.00	109.50	1	3,875	0.03%
2024/05/21	1	110.00	0	0.00	110.00	1	3,866	0.03%
2024/05/20	1	111.00	0	0.00	110.50	1	3,888	0.03%
2024/05/16	0	0.00	2	113.75	113.50	-2	3,938	-0.05%
2024/05/15	2	112.75	4	111.88	111.50	-2	3,953	-0.05%
2024/05/14	2	114.50	0	0.00	115.00	2	3,975	0.05%
2024/05/10	1	113.50	0	0.00	113.00	1	3,985	0.03%
2024/05/09	2	114.50	3	113.00	113.00	-1	3,979	-0.03%
2024/05/08	4	114.88	1	116.00	115.00	3	3,979	0.08%
2024/05/07	3	115.00	3.1	113.53	115.00	-0.1	3,973	0.00%
2024/05/06	6	116.92	3	116.33	116.00	3	3,960	0.08%
2024/05/03	13	116.65	14.2	118.92	117.00	-1.2	3,910	-0.03%
2024/05/02	0.2	112.18	0	0.00	112.50	0.2	3,631	0.01%
2024/04/30	4	113.37	2	112.75	111.50	2	3,644	0.06%
2024/04/29	1	114.00	1	114.00	114.50	0	3,622	0.00%
2024/04/24	0	0.00	3	110.33	110.50	-3	3,638	-0.08%
2024/04/23	2	107.50	4	107.50	107.50	-2	3,755	-0.05%
2024/04/22	3	106.67	2	108.50	106.50	1	3,764	0.03%
2024/04/19	2	106.00	0	0.00	104.00	2	3,792	0.05%
2024/04/18	1	106.00	20	106.63	106.50	-19	3,779	-0.50%
2024/04/17	5	105.50	0	0.00	105.00	5	3,780	0.13%
2024/04/16	4	106.25	20	105.75	104.50	-16	3,764	-0.43%
2024/04/15	2	111.75	2	111.25	110.00	0	3,719	0.00%
2024/04/12	0	0.00	1	115.50	114.50	-1	3,703	-0.03%
2024/04/11	2	114.00	2	114.25	113.50	0	3,698	0.00%
2024/04/10	6	118.17	7	117.71	117.50	-1	3,684	-0.03%
2024/04/09	1	117.00	8.1	117.37	117.50	-7.1	3,712	-0.19%
2024/04/08	7	120.14	1	122.50	118.00	6	3,718	0.16%
2024/04/03	18	119.81	13	119.23	119.00	5	3,669	0.14%
2024/04/02	36	122.89	6	121.42	120.50	30	3,630	0.83%
2024/04/01	5	118.60	28.6	119.48	124.00	-23.6	3,358	-0.70%
2024/03/29	8	114.31	8	115.56	113.00	0	3,016	0.00%
2024/03/28	5	112.30	3	112.83	111.50	2	2,842	0.07%
2024/03/26	1	108.50	1	110.50	109.00	0	2,790	0.00%
2024/03/25	5.1	109.71	5	110.50	109.50	0.1	2,803	0.00%
2024/03/22	2	107.50	7	107.93	109.50	-5	2,835	-0.18%
2024/03/21	4	108.63	2	108.50	109.00	2	2,890	0.07%
2024/03/20	5	108.70	0	0.00	107.00	5	3,059	0.16%
2024/03/19	2	107.25	1	108.00	108.00	1	3,137	0.03%
2024/03/18	4	107.25	1	107.50	107.50	3	3,172	0.09%
2024/03/15	2	107.25	0	0.00	106.50	2	3,214	0.06%
2024/03/14	7	107.00	6	107.50	107.50	1	3,330	0.03%
2024/03/13	1	103.50	0	0.00	103.50	1	3,348	0.03%
2024/03/12	1	106.00	0	0.00	105.50	1	3,379	0.03%
2024/03/11	3	104.50	1	104.00	104.00	2	3,469	0.06%
2024/03/08	1	106.50	1	103.00	102.50	0	3,657	0.00%
2024/03/07	1	107.00	2	105.25	104.50	-1	3,746	-0.03%
2024/03/06	9	107.44	8	107.31	107.00	1	3,982	0.03%
2024/03/05	3	108.33	0	0.00	108.00	3	4,272	0.07%
2024/03/04	4	110.50	1	112.50	109.00	3	4,763	0.06%
2024/02/29	1.2	112.50	1.1	112.00	112.00	0.2	4,915	0.00%
2024/02/27	1	108.50	0	0.00	108.50	1	5,122	0.02%
2024/02/23	1	113.50	1	113.00	111.50	0	5,212	0.00%
2024/02/22	0	0.00	5	112.50	113.00	-5	5,213	-0.10%
2024/02/20	0	0.00	10	112.50	112.50	-10	5,234	-0.19%
2024/02/19	6.1	114.30	2	114.25	114.00	4.1	5,224	0.08%
2024/02/16	1	112.00	0	0.00	112.50	1	5,225	0.02%
2024/02/15	6	111.67	1	110.50	111.50	5	5,289	0.09%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/02	5	108.50	5	108.50	109.00	0	5,347	0.00%
2024/02/01	5	108.00	0	0.00	108.00	5	5,405	0.09%
2024/01/30	0.2	109.50	0	0.00	108.00	0.2	5,591	0.00%
2024/01/25	24	109.96	2	108.50	108.50	22	6,316	0.35%
2024/01/24	0	0.00	1	109.50	109.00	-1	6,635	-0.02%
2024/01/23	4	110.00	0	0.00	110.00	4	6,637	0.06%
2024/01/22	0	0.00	1	108.50	108.00	-1	6,635	-0.02%
2024/01/19	1	105.50	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1	106.50	0	0.00	107.00	1	6,594	0.02%
2024/01/17	10	112.10	8	110.13	107.00	2	6,572	0.03%
2024/01/15	6	113.08	1	114.50	114.50	5	6,419	0.08%
2024/01/12	0	0.00	1	109.50	110.00	-1	6,378	-0.02%
2024/01/11	3	112.00	1	113.00	112.50	2	6,351	0.03%
2024/01/09	1	112.50	0	0.00	113.00	1	6,372	0.02%
2024/01/08	1	115.50	2	115.25	114.00	-1	6,387	-0.02%
2024/01/04	1.3	116.50	0	0.00	116.00	1.3	6,476	0.02%
2024/01/03	4	118.00	3	118.00	118.00	1	6,470	0.02%
2024/01/02	3	124.17	3	121.50	121.00	0	6,421	0.00%
2023/12/28	21	124.00	0	0.00	123.00	21	6,380	0.33%
2023/12/27	1	121.50	1	122.00	122.00	0	6,349	0.00%
2023/12/22	3	122.50	10	122.50	122.00	-7	6,259	-0.11%
2023/12/21	10.1	123.50	4	123.88	123.50	6.1	6,230	0.10%
2023/12/20	1	125.50	2	124.75	124.50	-1	6,209	-0.02%
2023/12/19	3	125.17	7	125.93	125.00	-4	6,196	-0.06%
2023/12/18	6	130.25	1	128.00	128.50	5	6,165	0.08%
2023/12/15	6	132.42	2.1	131.05	130.50	3.9	6,163	0.06%
2023/12/14	14	137.11	6	136.17	134.00	8	6,053	0.13%
2023/12/12	3	132.50	2	132.50	132.00	1	5,991	0.02%
2023/12/11	8	135.88	7	135.50	134.50	1	5,960	0.02%
2023/12/08	2	133.25	1	135.00	132.50	1	5,858	0.02%
2023/12/07	2	133.75	2	135.50	133.00	0	5,800	0.00%
2023/12/06	1	133.50	1	136.50	134.00	0	5,791	0.00%
2023/12/05	5	139.40	2.1	137.93	136.50	2.9	5,742	0.05%
2023/12/04	3	141.17	7	141.71	140.50	-4	5,676	-0.07%
2023/12/01	8	142.31	17	140.74	140.00	-9	5,655	-0.16%
2023/11/30	6	138.92	0	0.00	136.50	6	5,545	0.11%
2023/11/29	5	135.20	29.1	137.16	139.50	-24.1	5,607	-0.43%
2023/11/28	18.2	124.21	4	125.88	127.00	14.2	5,566	0.25%
2023/11/27	1	121.00	0	0.00	120.00	1	5,470	0.02%
2023/11/24	9	125.39	18	124.75	124.00	-9	5,395	-0.17%
2023/11/23	3	122.00	5	121.50	122.00	-2	5,097	-0.04%
2023/11/22	9	119.89	2	118.50	120.00	7	4,996	0.14%
2023/11/21	1.4	117.50	0	0.00	116.50	1.4	4,921	0.03%
2023/11/20	0.1	117.39	0	0.00	116.00	0.1	4,900	0.00%
2023/11/17	0	0.00	1	119.50	119.50	-1	4,843	-0.02%
2023/11/15	2	117.50	0	0.00	117.00	2	4,832	0.04%
2023/11/14	2.2	117.27	0	0.00	116.50	2.2	4,799	0.04%
2023/11/13	0	0.00	1	121.50	121.50	-1	4,733	-0.02%
2023/11/10	1.5	120.67	0	0.00	121.50	1.5	4,696	0.03%
2023/11/08	1	123.00	2	123.50	123.50	-1	4,562	-0.02%
2023/11/07	4	124.50	6	124.67	124.50	-2	4,481	-0.04%
2023/11/06	1	124.50	6	123.17	123.50	-5	4,397	-0.11%
2023/11/03	8	122.31	3	122.83	122.00	5	4,290	0.12%
2023/11/02	10	116.35	18.1	117.71	118.50	-8.1	4,019	-0.20%
2023/11/01	1	111.00	9.2	113.49	111.00	-8.2	3,663	-0.22%
2023/10/31	0	0.00	10	105.00	104.50	-10	3,393	-0.29%
2023/10/30	0	0.00	3	105.00	104.50	-3	3,398	-0.09%
2023/10/27	0	103.50	0	0.00	103.00	0	3,394	0.00%
2023/10/26	0.1	104.50	0	0.00	103.50	0.1	3,399	0.00%
2023/10/25	7	108.79	3	107.50	107.50	4	3,411	0.12%
2023/10/24	2.1	107.50	3	107.50	108.50	-0.9	3,414	-0.03%
2023/10/20	0	0.00	1	106.00	106.50	-1	3,405	-0.03%
2023/10/19	0	0.00	2	106.00	106.00	-2	3,429	-0.06%
2023/10/17	1	109.50	4	107.75	107.00	-3	3,445	-0.09%
2023/10/16	0.1	107.50	1	107.50	108.50	-0.9	3,457	-0.03%
2023/10/13	2	107.75	5	107.10	108.00	-3	3,490	-0.09%
2023/10/12	5	106.50	10	106.30	108.00	-5	3,510	-0.14%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/05	2	100.00	2	101.00	100.00	0	3,482	0.00%
2023/10/02	1	104.50	1	103.00	103.50	0	3,476	0.00%
2023/09/22	0	0.00	2	101.00	103.50	-2	3,520	-0.06%
2023/09/21	1	99.80	1	100.50	99.60	0	3,548	0.00%
2023/09/19	7	107.71	0	0.00	106.00	7	3,442	0.20%
2023/09/18	1	109.00	0	0.00	108.00	1	3,369	0.03%
2023/09/13	1	105.50	4	106.50	105.50	-3	3,280	-0.09%
2023/09/12	0	0.00	4	104.63	106.00	-4	3,264	-0.12%
2023/09/11	0	0.00	0.1	104.50	105.00	-0.1	3,251	0.00%
2023/09/08	0	0.00	28	105.82	106.00	-28	3,229	-0.87%
2023/09/07	4	108.00	3	109.50	106.50	1	3,205	0.03%
2023/09/06	1	108.50	6	108.58	111.00	-5	3,129	-0.16%
2023/09/05	13	107.96	15	109.10	107.50	-2	3,044	-0.07%
2023/09/04	15	109.47	14.1	110.03	107.00	1	2,971	0.03%
2023/09/01	17	104.74	28.1	105.99	108.00	-11.1	2,638	-0.42%
2023/08/31	9	98.00	3	98.40	98.60	6	2,250	0.27%
2023/08/24	5	95.00	0	0.00	95.40	5	2,458	0.20%
2023/08/23	0	0.00	1	96.00	95.50	-1	2,473	-0.04%
2023/08/22	2	96.55	1	96.50	96.30	1	2,500	0.04%
2023/08/18	0.1	94.40	0	0.00	94.50	0.1	2,490	0.00%
2023/08/17	0	0.00	2	92.85	94.00	-2	2,490	-0.08%
2023/08/16	2	91.05	0	0.00	91.30	2	2,480	0.08%
2023/08/14	0	0.00	6	91.90	91.10	-6	2,540	-0.24%
2023/08/11	1	91.30	17	92.19	91.50	-16	2,558	-0.63%
2023/08/10	1	90.50	0	0.00	90.00	1	2,589	0.04%
2023/08/09	13	91.08	0	0.00	90.30	13	2,610	0.50%
2023/08/08	10	92.00	0	0.00	91.30	10	2,629	0.38%
2023/08/02	0	0.00	1	93.60	93.30	-1	2,678	-0.04%
2023/08/01	1	95.80	1	97.40	94.70	0	2,797	0.00%
2023/07/31	1	95.00	2	96.85	94.90	-1	2,977	-0.03%
2023/07/28	0	0.00	4	95.60	95.70	-4	2,962	-0.14%
2023/07/27	3	95.10	21	95.30	95.90	-18	2,936	-0.61%
2023/07/26	3	93.80	2	94.00	94.00	1	2,922	0.03%
2023/07/25	2	94.70	2	95.10	95.00	0	2,934	0.00%
2023/07/24	0	0.00	7	94.44	94.10	-7	2,945	-0.24%
2023/07/21	2	97.30	0	0.00	97.30	2	2,935	0.07%
2023/07/20	5	99.86	4	99.23	99.80	1	2,954	0.03%
2023/07/19	0	0.00	0.1	99.50	98.50	-0.1	2,970	0.00%
2023/07/18	0	0.00	2.1	101.15	99.30	-2.1	3,009	-0.07%
2023/07/17	13	99.19	3	99.23	100.50	10	2,991	0.33%
2023/07/14	1	97.30	2	97.45	97.90	-1	2,973	-0.03%
2023/07/07	0	93.90	0	0.00	94.70	0	3,602	0.00%
2023/07/05	0.1	96.10	14	96.81	96.10	-13.9	3,830	-0.36%
2023/06/30	1	95.60	1	97.10	95.40	0	3,864	0.00%
2023/06/29	1	97.00	10	97.10	96.80	-9	3,841	-0.23%
2023/06/28	0	93.70	7	94.10	93.70	-7	3,778	-0.18%
2023/06/27	8	93.71	0	0.00	93.60	8	3,781	0.21%
2023/06/26	10	94.30	21	94.95	94.80	-11	3,767	-0.29%
2023/06/21	1	95.01	9	96.74	94.90	-8	3,782	-0.21%
2023/06/20	15	94.87	0	0.00	94.80	15	3,767	0.40%
2023/06/19	3	95.30	0	0.00	95.30	3	3,758	0.08%
2023/06/16	11.1	95.55	0	0.00	95.80	11.1	3,753	0.30%
2023/06/14	0	0.00	1	96.60	95.70	-1	3,742	-0.03%
2023/06/13	13	95.50	12	96.13	96.10	1	3,752	0.03%
2023/06/12	1	94.60	0	0.00	94.80	1	3,752	0.03%
2023/06/09	4	95.88	4	95.50	96.10	0	3,703	0.00%
2023/06/08	2	95.45	11	96.59	95.10	-9	3,694	-0.24%
2023/06/07	4	98.80	2	98.50	99.10	2	3,651	0.05%
2023/06/06	14	101.11	1	99.90	99.00	13	3,634	0.36%
2023/06/05	3	104.83	0	0.00	104.50	3	3,576	0.08%
2023/06/02	6	104.50	6	105.17	105.50	0	3,542	0.00%
2023/06/01	2	103.00	1	103.50	102.50	1	3,538	0.03%
2023/05/31	6	103.33	3	102.67	104.00	3	3,541	0.08%
2023/05/30	0	0.00	1	100.50	100.00	-1	3,488	-0.03%
2023/05/25	0	0.00	2	99.30	99.50	-2	3,578	-0.06%
2023/05/24	1	99.90	2	99.00	100.00	-1	3,610	-0.03%
2023/05/23	1	99.80	1	100.50	100.00	0	3,626	0.00%
2023/05/22	1	100.50	1	99.80	100.50	0	3,656	0.00%
2023/05/19	1	100.00	2	99.75	98.60	-1	3,757	-0.03%
2023/05/18	0.1	100.00	0	0.00	100.00	0.1	3,904	0.00%
2023/05/17	2	98.10	2	99.30	98.40	0	3,903	0.00%
2023/05/16	1	97.40	3	97.37	98.20	-2	3,933	-0.05%
2023/05/12	0	0.00	1	95.50	95.70	-1	3,887	-0.03%
2023/05/11	5	97.94	0	0.00	96.60	5	3,945	0.13%
2023/05/10	0.1	100.00	10	99.00	98.70	-9.9	3,936	-0.25%
2023/05/09	16	98.84	12	98.23	99.00	4	3,924	0.10%
2023/05/08	12	100.58	9	100.80	99.80	3	3,908	0.08%
2023/05/05	33	100.24	24	101.68	102.00	9	3,817	0.24%
2023/05/04	0	0.00	3	94.27	94.30	-3	3,859	-0.08%
2023/05/02	0	0.00	2	95.90	95.90	-2	4,090	-0.05%
2023/04/28	2	96.50	2	95.50	95.40	0	4,112	0.00%
2023/04/25	1	94.00	0	0.00	93.30	1	4,030	0.02%
2023/04/24	1	97.80	1	96.70	96.70	0	3,990	0.00%
2023/04/21	2	99.20	0	0.00	97.10	2	3,959	0.05%
2023/04/20	2	101.50	1	102.00	102.00	1	3,892	0.03%
2023/04/19	0	0.00	10	106.00	103.00	-10	3,884	-0.26%
2023/04/18	10	106.00	1	108.00	106.00	9	3,843	0.23%
2023/04/17	2	107.00	0	0.00	107.00	2	3,789	0.05%
2023/04/14	20	110.25	23	110.54	110.50	-3	3,725	-0.08%
2023/04/13	5.1	111.27	4	111.00	109.00	1.1	3,574	0.03%
2023/04/12	0	0.00	10	110.85	110.00	-10	3,373	-0.30%
2023/04/11	6	100.75	1	101.50	102.50	5	3,130	0.16%
2023/04/10	1.2	101.75	11	102.06	100.00	-9.8	3,037	-0.32%
2023/04/07	0	0.00	1	94.70	94.70	-1	2,876	-0.03%
2023/04/06	1	94.80	0	0.00	94.70	1	2,867	0.03%
2023/03/31	7	96.89	0	0.00	96.70	7	2,850	0.25%
2023/03/28	0.3	94.30	2	95.20	94.80	-1.7	2,858	-0.06%
2023/03/27	0.3	96.70	0	0.00	96.60	0.3	2,868	0.01%
2023/03/23	2.2	96.33	1	96.10	96.20	1.2	2,865	0.04%
2023/03/21	10	94.63	1	94.70	94.20	9	2,870	0.31%
2023/03/14	2	93.80	2	93.90	93.50	0	2,882	0.00%
2023/03/13	1	95.10	1	94.90	95.00	0	2,909	0.00%
2023/03/07	0.2	101.50	1	102.50	102.00	-0.8	2,838	-0.03%
2023/03/06	1	99.80	6	100.83	102.00	-5	2,805	-0.18%
2023/03/03	0	0.00	3	97.70	97.60	-3	2,749	-0.11%
2023/03/02	3	96.20	0	0.00	95.90	3	2,722	0.11%
2023/03/01	5	97.44	1	97.50	97.10	4	2,690	0.15%
2023/02/24	0	0.00	15	100.80	100.50	-15	2,619	-0.57%
2023/02/23	15	99.37	9	100.16	101.00	6	2,578	0.23%
2023/02/22	9	98.83	8	98.48	98.10	1	2,553	0.04%
2023/02/20	11	101.55	13	101.42	100.50	-2	2,502	-0.08%
2023/02/17	52	100.26	46	100.95	101.00	6	2,476	0.24%
2023/02/16	30	97.63	32	99.25	100.50	-2	2,360	-0.08%
2023/02/15	1	95.90	1	93.50	93.90	0	2,239	0.00%
2023/02/14	11	94.84	9	95.27	95.70	2	2,217	0.09%
2023/02/13	0	0.00	2	92.55	93.70	-2	2,211	-0.09%
2023/02/10	2	93.60	4	94.10	93.00	-2	2,224	-0.09%
2023/02/09	4	95.03	1	95.90	94.80	3	2,220	0.14%
2023/02/08	5	98.58	6	99.43	98.70	-1	2,154	-0.05%
2023/02/07	1	97.90	6	98.25	98.50	-5	2,151	-0.23%
2023/02/06	3	98.83	0	0.00	98.70	3	2,182	0.14%
2023/02/03	0	0.00	2	101.00	100.00	-2	2,200	-0.09%
2023/02/02	9	101.44	11	102.32	101.50	-2	2,212	-0.09%
2023/02/01	2	96.65	9	95.18	98.80	-7	2,022	-0.35%
2023/01/31	0	0.00	1	89.40	89.90	-1	1,830	-0.05%
2023/01/17	0	0.00	1	83.80	84.00	-1	1,776	-0.06%
2023/01/16	1	85.20	0	0.00	84.50	1	1,794	0.06%
2023/01/12	0	0.00	13	85.80	85.80	-13	1,816	-0.72%
2023/01/11	0	0.00	10	85.00	85.60	-10	1,832	-0.55%
2023/01/09	20	85.30	20	85.40	85.60	0	1,859	0.00%
2023/01/06	0	0.00	4	81.00	82.40	-4	1,844	-0.22%
2023/01/04	0	0.00	1	80.70	80.90	-1	1,856	-0.05%
2022/12/27	0	0.00	7	79.83	79.90	-7	1,910	-0.37%
2022/12/26	0	0.00	1	78.60	79.00	-1	1,930	-0.05%
2022/12/23	0	0.00	2	79.00	78.70	-2	1,957	-0.10%
2022/12/22	1	79.80	2	79.15	79.80	-1	1,986	-0.05%
2022/12/21	1	77.70	0	0.00	77.50	1	1,990	0.05%
2022/12/15	1	82.80	2	83.15	82.80	-1	1,961	-0.05%
2022/12/14	10	82.79	0	0.00	83.20	10	1,983	0.50%
2022/12/13	9	83.07	3	81.90	81.90	6	1,988	0.30%
2022/12/12	0	0.00	3	81.77	84.50	-3	1,974	-0.15%
2022/12/08	6	82.60	0	0.00	82.40	6	1,972	0.30%
2022/12/07	5	83.40	1	85.30	83.40	4	1,966	0.20%
2022/12/06	13	87.15	2	88.60	85.80	11	1,964	0.56%
2022/12/05	4	89.53	1	90.00	89.00	3	1,998	0.15%
2022/12/02	0	0.00	1	88.10	88.40	-1	2,000	-0.05%
2022/12/01	1	89.10	2	88.70	87.90	-1	1,998	-0.05%
2022/11/30	2	86.20	1	87.20	87.30	1	1,984	0.05%
2022/11/29	2	84.15	3	85.30	85.40	-1	1,979	-0.05%
2022/11/28	1	84.10	0	0.00	84.10	1	1,976	0.05%
2022/11/24	2	86.30	2	86.00	86.40	0	1,993	0.00%
2022/11/23	1	84.90	0	0.00	84.20	1	1,994	0.05%
2022/11/22	0	0.00	1	84.80	84.70	-1	2,018	-0.05%
2022/11/21	0	0.00	1	86.40	85.20	-1	2,018	-0.05%
2022/11/18	1	87.60	0	0.00	86.90	1	2,012	0.05%
2022/11/17	1	88.40	15	88.57	88.40	-14	2,003	-0.70%
2022/11/16	15	87.47	11	87.45	87.30	4	1,996	0.20%
2022/11/15	4	88.03	1	87.00	88.40	3	1,980	0.15%
2022/11/14	1	85.70	5	86.04	86.60	-4	1,965	-0.20%
2022/11/11	3	86.67	1	85.70	85.60	2	1,977	0.10%
2022/11/09	3	83.87	13	83.84	84.10	-10	1,921	-0.52%
2022/11/08	16	81.99	2	82.15	81.20	14	1,873	0.75%
2022/11/07	3	81.33	0	0.00	81.40	3	1,855	0.16%
2022/11/04	3.4	81.02	0	0.00	81.70	3.4	1,840	0.18%
2022/11/03	12	80.00	6	80.60	80.60	6	1,832	0.33%
2022/11/02	6	79.98	3	79.60	79.50	3	1,824	0.16%
2022/11/01	8	80.60	1	79.10	81.50	7	1,785	0.39%
2022/10/31	4	77.50	2	77.65	79.00	2	1,729	0.12%
2022/10/27	2	78.50	3	78.77	79.00	-1	1,631	-0.06%
2022/10/25	6	77.75	5	77.00	77.00	1	1,637	0.06%
2022/10/24	0	0.00	10	75.94	76.80	-10	1,620	-0.62%
2022/10/21	10	74.84	0	0.00	73.50	10	1,610	0.62%
2022/10/17	0	0.00	6	73.85	76.90	-6	1,562	-0.38%
2022/10/14	6	74.88	2	75.40	75.30	4	1,580	0.25%
2022/10/05	0	0.00	1	78.00	78.20	-1	1,639	-0.06%
2022/10/04	2	76.00	1	76.90	76.90	1	1,638	0.06%
2022/09/30	0	0.00	6	74.10	74.50	-6	1,688	-0.36%
2022/09/29	0	0.00	1	74.60	75.20	-1	1,690	-0.06%
2022/09/28	1	74.00	0	0.00	73.30	1	1,679	0.06%
2022/09/26	1	77.80	0	0.00	77.00	1	1,720	0.06%
2022/09/13	3	92.90	0	0.00	92.90	3	1,776	0.17%
2022/09/12	0	0.00	6	92.25	92.90	-6	1,817	-0.33%
2022/09/08	1	87.90	1	87.50	87.40	0	1,799	0.00%
2022/09/02	0	0.00	2	90.00	89.90	-2	1,830	-0.11%
2022/09/01	1	90.20	0	0.00	90.20	1	1,837	0.05%
2022/08/31	1	92.90	0	0.00	93.00	1	1,821	0.05%
2022/08/24	6	91.88	0	0.00	91.70	6	1,850	0.32%
2022/08/23	2	92.60	2	92.55	92.60	0	1,860	0.00%
2022/08/19	0	0.00	2	94.50	94.80	-2	1,950	-0.10%
2022/08/18	1	92.90	6	92.08	93.40	-5	1,949	-0.26%
2022/08/17	0	0.00	1	93.80	94.80	-1	1,934	-0.05%
2022/08/15	2	94.80	0	0.00	94.70	2	1,914	0.10%
2022/08/09	2	92.65	1	94.40	93.90	1	1,976	0.05%
2022/08/08	6	95.10	1	94.00	94.00	5	1,963	0.25%
2022/08/03	5	96.62	0	0.00	96.40	5	2,033	0.25%
2022/08/02	0	0.00	5	97.00	96.00	-5	2,068	-0.24%
2022/08/01	1	99.90	0	0.00	99.40	1	2,112	0.05%
2022/07/29	5	101.50	0	0.00	101.50	5	2,144	0.23%
2022/07/28	1	100.00	1	101.00	101.00	0	2,169	0.00%
2022/07/26	0	0.00	0.1	100.50	99.50	-0.1	2,220	0.00%
2022/07/21	2	103.00	0	0.00	102.50	2	2,237	0.09%
2022/07/20	1	100.50	0	0.00	98.80	1	2,209	0.05%
2022/07/19	0	0.00	4	98.58	99.90	-4	2,217	-0.18%
2022/07/18	1	97.50	9	98.20	99.00	-8	2,197	-0.36%
2022/07/15	4	95.00	3	96.20	96.30	1	2,184	0.05%
2022/07/14	0	0.00	3	95.90	95.90	-3	2,225	-0.13%
2022/07/13	6	92.60	5	92.76	92.00	1	2,215	0.05%
2022/07/12	4	91.88	0	0.00	90.00	4	2,209	0.18%
2022/07/11	0	0.00	1	91.60	91.50	-1	2,197	-0.05%
2022/07/08	1.1	95.57	14	94.87	94.50	-12.9	2,180	-0.59%
2022/07/07	2	89.35	4	90.75	91.40	-2	2,129	-0.09%
2022/07/06	1	88.90	0	0.00	87.60	1	2,123	0.05%
2022/07/05	10	87.68	0.6	88.10	88.60	9.4	2,149	0.44%
2022/07/04	0	0.00	1	85.70	85.80	-1	2,128	-0.05%
2022/07/01	3	84.10	4	84.40	82.70	-1	2,102	-0.05%
2022/06/29	1	93.20	0	0.00	93.10	1	2,000	0.05%
2022/06/28	1	95.50	0	0.00	95.20	1	1,986	0.05%
2022/06/27	2	97.40	1	97.10	97.90	1	1,996	0.05%
2022/06/24	0	0.00	1	96.00	95.00	-1	1,995	-0.05%
2022/06/22	1	96.30	0	0.00	93.10	1	1,977	0.05%
2022/06/21	4	97.28	1	97.50	97.70	3	1,959	0.15%
2022/06/20	10	96.22	1	96.30	94.50	9	1,961	0.46%
2022/06/17	1	100.50	0	0.00	100.50	1	1,903	0.05%
2022/06/16	1	104.00	0	0.00	103.00	1	1,869	0.05%
2022/06/13	0	0.00	1	108.00	107.00	-1	1,903	-0.05%
2022/06/10	2	114.50	0	0.00	113.50	2	1,898	0.11%
2022/06/09	1	117.00	0	0.00	117.00	1	1,888	0.05%
2022/06/08	1	118.50	2	118.75	118.00	-1	1,893	-0.05%
2022/06/07	3	118.67	1	118.00	118.00	2	1,903	0.11%
2022/06/06	2	119.25	0	0.00	120.00	2	1,916	0.10%
2022/06/01	0	0.00	25	117.42	116.50	-25	1,952	-1.28%
2022/05/31	10	115.50	2	115.75	116.00	8	1,951	0.41%
2022/05/30	17	116.44	3	117.83	116.50	14	1,952	0.72%
2022/05/27	0	0.00	1	114.50	116.00	-1	1,899	-0.05%
2022/05/26	0	0.00	1	113.00	111.00	-1	1,893	-0.05%
2022/05/25	0	0.00	1	111.00	111.00	-1	1,904	-0.05%
2022/05/24	1	110.00	0	0.00	108.00	1	1,942	0.05%
2022/05/20	2	111.50	1	111.00	111.50	1	2,002	0.05%
2022/05/19	1	110.00	0	0.00	111.00	1	2,006	0.05%
2022/05/18	0	0.00	2	112.75	113.00	-2	2,013	-0.10%
2022/05/17	0	0.00	2	110.25	112.50	-2	1,983	-0.10%
2022/05/16	1	106.00	1	107.00	106.50	0	1,962	0.00%
2022/05/13	1	106.00	1	106.00	106.50	0	1,960	0.00%
2022/05/12	0	0.00	2	107.50	104.00	-2	1,959	-0.10%
2022/05/11	3	106.67	0	0.00	107.00	3	1,937	0.15%
2022/05/10	1	109.00	23	109.20	109.50	-22	1,916	-1.15%
2022/05/09	6	108.83	0.1	108.50	108.50	5.9	1,890	0.31%
2022/05/06	6	113.00	1	113.50	113.00	5	1,844	0.27%
2022/05/05	2	118.25	11	118.41	118.00	-9	1,829	-0.49%
2022/05/04	21	118.21	1	118.00	117.50	20	1,823	1.10%
2022/04/28	0	0.00	1	122.00	122.50	-1	1,798	-0.06%
2022/04/27	1	118.00	1	119.50	121.00	0	1,787	0.00%
2022/04/25	1	123.00	0	0.00	121.50	1	1,827	0.05%
2022/04/22	0	0.00	1	130.00	129.00	-1	1,809	-0.06%
2022/04/21	0	0.00	3	131.00	132.00	-3	1,832	-0.16%
2022/04/20	4	127.50	0	0.00	129.00	4	1,853	0.22%
2022/04/12	1	127.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	0	0.00	1	134.00	128.50	-1	2,361	-0.04%
2022/04/08	2	136.50	0	0.00	136.00	2	2,391	0.08%
2022/04/07	2	137.25	2	136.50	135.50	0	2,394	0.00%
2022/04/06	0	0.00	2	139.00	139.50	-2	2,384	-0.08%
2022/04/01	0	0.00	1	140.00	141.00	-1	2,389	-0.04%
2022/03/30	2	143.00	1	143.00	143.50	1	2,449	0.04%
2022/03/29	2	140.75	0	0.00	141.00	2	2,473	0.08%
2022/03/28	2	139.50	0	0.00	140.00	2	2,517	0.08%
2022/03/25	0	0.00	1	144.00	141.00	-1	2,537	-0.04%
2022/03/23	1	144.50	0	0.00	145.00	1	2,577	0.04%
2022/03/18	10	142.50	1	142.00	144.00	9	2,776	0.32%
2022/03/16	1	138.00	1	136.50	136.00	0	2,793	0.00%
2022/03/15	3	138.50	0	0.00	138.50	3	2,798	0.11%
2022/03/14	1	141.50	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0	0.00	3	140.50	141.50	-3	2,949	-0.10%
2022/03/10	0	0.00	13	142.69	142.50	-13	2,981	-0.44%
2022/03/09	7	139.50	1	140.00	139.50	6	3,012	0.20%
2022/03/08	6	139.92	0	0.00	138.00	6	3,068	0.20%
2022/03/07	2	141.75	0	0.00	142.00	2	3,125	0.06%
2022/03/04	0	149.00	0	0.00	148.00	0	3,559	0.00%
2022/03/02	0	152.00	0	0.00	151.00	0	3,710	0.00%
2022/02/25	0	0.00	3	147.00	146.00	-3	3,827	-0.08%
2022/02/24	4	149.25	4	147.00	146.50	0	3,894	0.00%
2022/02/23	0	0.00	1	151.50	151.50	-1	3,966	-0.03%
2022/02/21	1	157.00	0	0.00	157.50	1	4,181	0.02%
2022/02/18	1	156.50	2	156.50	157.00	-1	4,352	-0.02%
2022/02/17	2	159.50	1	160.00	158.50	1	4,386	0.02%
2022/02/16	1	158.00	1	158.50	158.50	0	4,434	0.00%
2022/02/15	4	154.50	4	156.75	155.00	0	4,472	0.00%
2022/02/11	0	0.00	1	158.00	159.50	-1	4,542	-0.02%
2022/02/10	10	159.00	0	0.00	158.50	10	4,635	0.22%
2022/02/09	1	158.00	1	158.01	158.50	0	4,670	0.00%
2022/02/08	0	155.50	0	0.00	156.50	0	4,725	0.00%
2022/02/07	0	0.00	1	154.50	153.50	-1	4,964	-0.02%
2022/01/26	3	150.50	2	151.00	150.50	1	5,156	0.02%
2022/01/25	6	151.92	8	151.00	151.00	-2	5,207	-0.04%
2022/01/24	0	0.00	0.2	152.00	154.00	-0.2	5,208	0.00%
2022/01/19	1.2	157.50	0	0.00	156.50	1.2	5,293	0.02%
2022/01/18	2	162.25	1	161.00	157.50	1	5,301	0.02%
2022/01/14	0	0.00	6	152.75	154.50	-6	5,266	-0.11%
2022/01/13	1	153.50	10	154.50	154.50	-9	5,271	-0.17%
2022/01/12	16	157.53	2	156.25	156.00	14	5,279	0.27%
2022/01/11	3	161.17	2	160.25	160.50	1	5,269	0.02%
2022/01/07	12	167.79	1	168.00	167.00	11	5,231	0.21%
2022/01/06	9	171.06	1	171.50	171.50	8	5,233	0.15%
2022/01/05	3	175.33	12	174.71	173.00	-9	5,265	-0.17%
2022/01/04	16.1	177.56	21	176.43	177.00	-4.9	5,217	-0.09%
2022/01/03	10	170.60	14	169.61	171.00	-4	4,972	-0.08%
2021/12/29	6	166.67	5	167.00	166.50	1	5,008	0.02%
2021/12/28	2	167.75	5	167.80	167.50	-3	5,039	-0.06%
2021/12/24	4	167.50	0	0.00	166.00	4	5,096	0.08%
2021/12/23	2	169.75	2	169.00	169.00	0	5,131	0.00%
2021/12/22	2	169.50	2	168.75	169.00	0	5,181	0.00%
2021/12/21	4	166.50	6	167.50	167.00	-2	5,179	-0.04%
2021/12/20	8	165.13	8	166.38	165.00	0	5,171	0.00%
2021/12/17	8	165.56	14	166.21	166.50	-6	5,157	-0.12%
2021/12/16	2	166.25	5	166.80	166.00	-3	5,136	-0.06%
2021/12/15	25	168.48	25	165.84	167.50	0	5,114	0.00%
2021/12/14	8	161.63	12	163.71	162.50	-4	5,024	-0.08%
2021/12/13	21	162.48	11	163.18	162.00	10	5,000	0.20%
2021/12/10	0	0.00	1	166.00	164.00	-1	4,978	-0.02%
2021/12/09	5	166.80	3	166.33	167.00	2	4,960	0.04%
2021/12/08	19	166.26	15	165.47	164.00	4	4,937	0.08%
2021/12/07	16.3	165.94	10	165.25	164.00	6.3	4,901	0.13%
2021/12/06	0	0.00	2	170.50	169.00	-2	4,809	-0.04%
2021/12/03	13	172.12	6	171.50	172.50	7	4,804	0.15%
2021/12/02	3.2	174.19	2	174.50	171.00	1.2	4,774	0.03%
2021/12/01	21	175.02	6	174.42	174.50	15	4,705	0.32%
2021/11/30	5.1	176.69	2	180.00	173.50	3.1	4,614	0.07%
2021/11/29	4	175.13	9.5	173.04	176.00	-5.5	4,155	-0.13%
2021/11/26	2	176.50	0	0.00	173.00	2	4,068	0.05%
2021/11/25	4	179.88	2	180.75	178.50	2	4,027	0.05%
2021/11/24	4.1	179.13	4.1	179.19	179.50	-0.1	3,993	0.00%
2021/11/23	3	180.33	1	180.50	180.00	2	3,928	0.05%
2021/11/22	0	0.00	14	181.50	183.50	-14	3,864	-0.36%
2021/11/19	16	176.44	6	176.67	177.50	10	3,775	0.26%
2021/11/18	13	175.15	14	175.32	175.00	-1	3,691	-0.03%
2021/11/17	5	168.20	23	167.24	171.00	-18	3,533	-0.51%
2021/11/15	4	159.88	11	159.32	160.00	-7	3,437	-0.20%
2021/11/12	7.4	155.02	3	155.00	154.50	4.4	3,408	0.13%
2021/11/11	0	0.00	5	157.50	156.50	-5	3,375	-0.15%
2021/11/10	7	157.71	2	158.50	159.00	5	3,368	0.15%
2021/11/09	4	159.00	6	156.08	159.00	-2	3,360	-0.06%
2021/11/08	1	149.00	1	151.00	151.50	0	3,263	0.00%
2021/11/05	1.5	154.20	2	154.75	154.00	-0.5	3,245	-0.02%
2021/11/04	25	160.02	16	159.31	157.50	9	3,204	0.28%
2021/11/03	25	156.72	26	156.52	158.00	-1	2,986	-0.03%
2021/11/02	5	145.40	31	146.26	144.00	-26	2,795	-0.93%
2021/11/01	5	150.00	0	0.00	150.00	5	2,739	0.18%
2021/10/29	8	152.13	0	0.00	151.00	8	2,726	0.29%
2021/10/28	1	153.00	6	154.25	153.50	-5	2,728	-0.18%
2021/10/27	12	149.54	8	150.56	151.50	4	2,699	0.15%
2021/10/26	2	150.75	2	151.75	150.50	0	2,695	0.00%
2021/10/22	3	147.67	7	148.07	149.00	-4	2,717	-0.15%
2021/10/21	3	145.83	6	147.25	147.50	-3	2,735	-0.11%
2021/10/20	5	146.00	3	146.33	147.50	2	2,728	0.07%
2021/10/19	24	142.02	23	143.54	145.00	1	2,729	0.04%
2021/10/18	15	144.83	17	142.91	143.00	-2	2,767	-0.07%
2021/10/15	9	144.83	6	144.67	146.00	3	2,798	0.11%
2021/10/14	9	140.06	10	141.55	142.00	-1	2,803	-0.04%
2021/10/13	11	139.95	9	138.50	138.50	2	2,790	0.07%
2021/10/12	1	145.00	0.3	145.00	144.00	0.7	2,750	0.03%
2021/10/08	5	148.20	2	150.50	148.00	3	2,757	0.11%
2021/10/07	0	0.00	3	148.67	150.00	-3	2,769	-0.11%
2021/10/06	13	145.23	10	143.50	143.50	3	2,748	0.11%
2021/10/05	5	143.00	5	146.50	149.00	0	2,729	0.00%
2021/10/04	0	0.00	4	147.00	146.00	-4	2,731	-0.15%
2021/10/01	22	150.34	32	148.77	149.50	-10	2,788	-0.36%
2021/09/30	16	153.16	4	152.63	153.00	12	2,839	0.42%
2021/09/29	4.3	152.57	7	154.14	155.00	-2.7	2,848	-0.09%
2021/09/28	31	159.31	5	158.00	158.00	26	2,819	0.92%
2021/09/27	14	164.64	10	163.50	163.50	4	2,851	0.14%
2021/09/24	1	167.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	0	0.00	7	167.36	165.50	-7	3,165	-0.22%
2021/09/22	15	164.87	10	166.15	165.00	5	3,268	0.15%
2021/09/17	1	170.00	0	0.00	170.50	1	3,270	0.03%
2021/09/16	6	169.75	6	168.83	168.50	0	3,302	0.00%
2021/09/15	12	167.71	1	168.50	167.50	11	3,294	0.33%
2021/09/14	1	172.00	0	0.00	172.00	1	3,316	0.03%
2021/09/13	1	172.50	4	174.00	172.50	-3	3,344	-0.09%
2021/09/10	2	171.75	2	173.75	175.00	0	3,390	0.00%
2021/09/08	3	175.17	3	176.67	175.00	0	3,557	0.00%
2021/09/07	0	0.00	4	180.00	178.50	-4	3,636	-0.11%
2021/09/06	1	181.50	1	182.50	179.50	0	3,797	0.00%
2021/09/02	3	183.33	0	0.00	181.00	3	3,903	0.08%
2021/09/01	0	0.00	2	186.75	186.50	-2	3,923	-0.05%
2021/08/31	5	180.20	2	180.50	180.50	3	3,923	0.08%
2021/08/30	1	185.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	0	0.00	26	189.56	189.00	-26	3,972	-0.65%
2021/08/26	2	185.25	0	0.00	185.00	2	3,958	0.05%
2021/08/25	4	183.88	2	188.50	188.50	2	4,002	0.05%
2021/08/20	1	179.00	1	177.50	178.00	0	4,185	0.00%
2021/08/19	10	178.75	9	182.17	177.00	1	4,218	0.02%
2021/08/18	1	186.50	1	182.00	190.00	0	4,193	0.00%
2021/08/16	5	185.30	8	187.19	188.00	-3	4,359	-0.07%
2021/08/13	2	188.50	0	0.00	188.00	2	4,494	0.04%
2021/08/12	1	195.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	0	0.00	1	194.00	194.50	-1	4,575	-0.02%
2021/08/10	4	199.25	0	0.00	197.50	4	4,678	0.09%
2021/08/09	1	202.50	1	207.00	201.00	0	4,792	0.00%
2021/08/06	1	204.00	0	0.00	204.50	1	4,976	0.02%
2021/08/05	2	207.00	1	207.00	208.00	1	5,084	0.02%
2021/08/03	4	206.00	2	210.50	206.50	2	5,482	0.04%
2021/08/02	0	0.00	6	207.92	209.00	-6	5,536	-0.11%
2021/07/30	4	201.25	0	0.00	200.00	4	5,638	0.07%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	11	201.14	11	201.64	203.50	0	5,801	0.00%
2021/07/27	4	206.50	20	210.28	205.50	-16	5,906	-0.27%
2021/07/26	11	208.36	7	210.36	209.50	4	5,999	0.07%
2021/07/23	7	210.50	2	209.00	209.00	5	6,005	0.08%
2021/07/22	7	212.86	17	211.94	210.50	-10	6,007	-0.17%
2021/07/21	4	207.63	8	208.88	205.00	-4	5,973	-0.07%
2021/07/20	3	206.67	2	206.50	206.50	1	5,962	0.02%
2021/07/19	13	210.92	1	212.00	211.00	12	5,973	0.20%
2021/07/16	1	213.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	6	215.50	15	215.80	215.50	-9	6,041	-0.15%
2021/07/14	6	214.75	9	216.11	214.50	-3	6,130	-0.05%
2021/07/13	2	215.25	19	215.74	213.00	-17	6,161	-0.28%
2021/07/12	17	211.97	12	212.83	211.50	5	6,178	0.08%
2021/07/09	3	212.17	1	214.00	211.00	2	6,205	0.03%
2021/07/08	19	214.29	8	214.44	213.50	11	6,299	0.17%
2021/07/07	9	218.72	19	217.45	218.00	-10	6,299	-0.16%
2021/07/06	15.3	215.99	31	215.61	216.00	-15.7	6,251	-0.25%
2021/07/05	9	212.44	16	212.66	212.00	-7	6,294	-0.11%
2021/07/02	24	210.42	13	211.31	211.00	11	6,464	0.17%
2021/07/01	30	216.67	1	215.50	214.00	29	6,527	0.44%
2021/06/30	10	218.70	14	225.39	227.50	-4	6,425	-0.06%
2021/06/29	28	215.80	14	217.04	213.50	14	6,349	0.22%
2021/06/28	0.1	213.00	2	212.50	213.00	-1.9	6,298	-0.03%
2021/06/25	3	212.50	2	213.50	212.50	1	6,372	0.02%
2021/06/23	0	0.00	6	211.08	212.00	-6	6,544	-0.09%
2021/06/22	4	207.38	8	208.56	206.00	-4	6,625	-0.06%
2021/06/21	5	207.90	2	207.75	207.00	3	6,642	0.05%
2021/06/18	11	216.00	4	213.50	213.50	7	6,653	0.11%
2021/06/17	15	213.43	20	214.88	217.00	-5	6,663	-0.08%
2021/06/16	37	214.91	3	215.83	212.50	34	6,656	0.51%
2021/06/15	8	214.25	15	215.20	218.00	-7	6,683	-0.10%
2021/06/11	2	208.25	8	209.13	207.00	-6	6,593	-0.09%
2021/06/10	0	0.00	8	206.88	207.50	-8	6,805	-0.12%
2021/06/09	2	205.50	4	205.38	205.50	-2	6,867	-0.03%
2021/06/08	0	0.00	11	202.32	203.00	-11	7,029	-0.16%
2021/06/07	34	202.75	9	199.56	199.50	25	7,359	0.34%
2021/06/04	24	201.52	27	202.02	202.00	-3	7,451	-0.04%
2021/06/03	10	205.60	9	206.83	206.00	1	7,585	0.01%
2021/06/02	9	206.00	16	205.13	204.50	-7	7,708	-0.09%
2021/06/01	16	210.47	17	211.09	210.50	-1	7,761	-0.01%
2021/05/31	22	208.98	33	209.83	210.00	-11	7,814	-0.14%
2021/05/28	27	206.83	29	206.55	207.50	-2	7,883	-0.03%
2021/05/27	11	201.55	2	203.50	201.00	9	7,949	0.11%
2021/05/26	10	203.00	15	204.37	205.50	-5	8,207	-0.06%
2021/05/25	21	201.64	31	203.69	204.50	-10	8,404	-0.12%
2021/05/24	3	191.67	22	195.27	198.50	-19	8,596	-0.22%
2021/05/21	38	194.72	21	195.59	192.00	17	8,846	0.19%
2021/05/20	17	192.71	5	193.89	189.50	12	9,074	0.13%
2021/05/19	23	190.09	25	191.46	192.50	-2	9,315	-0.02%
2021/05/18	43	191.91	42	192.96	194.50	1	9,625	0.01%
2021/05/17	35	185.41	27	187.22	184.00	8	9,952	0.08%
2021/05/14	12	196.88	36	202.64	195.00	-24	9,886	-0.24%
2021/05/13	35	188.91	6	194.50	191.50	29	9,736	0.30%
2021/05/12	19	194.08	13	186.88	190.00	6	9,752	0.06%
2021/05/11	10	208.10	70	204.56	205.00	-60	9,599	-0.63%
2021/05/10	22	225.61	14	225.96	222.00	8	9,569	0.08%
2021/05/07	36	225.60	38	229.68	231.00	-2	9,587	-0.02%
2021/05/06	21	216.10	17	218.59	218.00	4	9,553	0.04%
2021/05/05	10	221.15	13	223.92	214.00	-3	9,563	-0.03%
2021/05/04	17	225.79	7	226.79	224.00	10	9,753	0.10%
2021/05/03	11	236.14	6	235.08	228.50	5	9,876	0.05%
2021/04/29	12	245.33	7	244.50	242.50	5	9,839	0.05%
2021/04/28	8	245.69	3	244.00	244.00	5	9,898	0.05%
2021/04/27	0	245.50	7	245.93	246.00	-7	10,010	-0.07%
2021/04/26	12	245.17	1	245.50	244.50	11	10,064	0.11%
2021/04/23	6	243.50	6	246.00	244.00	0	10,141	0.00%
2021/04/22	13	245.92	76	245.04	240.50	-63	10,322	-0.61%
2021/04/21	15	249.80	3	249.17	248.00	12	10,562	0.11%
2021/04/20	36	253.32	41	253.95	251.50	-5	10,762	-0.05%
2021/04/19	9	248.33	9	249.67	250.00	0	10,855	0.00%
2021/04/16	3	245.33	3	246.67	246.50	0	11,082	0.00%
2021/04/15	6	243.00	6	244.83	245.00	0	11,601	0.00%
2021/04/14	40	244.25	39	242.49	243.00	1	11,708	0.01%
2021/04/13	20	250.50	19	248.16	246.50	1	11,803	0.01%
2021/04/12	4	252.13	2	253.00	250.50	2	11,900	0.02%
2021/04/09	39	256.23	49.1	255.37	254.50	-10.1	11,928	-0.08%
2021/04/08	45	262.96	43	261.88	261.00	2	11,979	0.02%
2021/04/07	34	257.54	23	258.96	259.50	11	11,879	0.09%
2021/04/06	7	254.93	2	255.75	255.50	5	11,910	0.04%
2021/04/01	8	250.00	12	251.71	253.50	-4	11,983	-0.03%
2021/03/31	2	250.75	3	250.83	249.50	-1	12,063	-0.01%
2021/03/30	32	254.98	39	253.74	253.50	-7	12,483	-0.06%
2021/03/29	46	252.86	49	251.63	251.50	-3	12,555	-0.02%
2021/03/26	22	247.48	51	249.12	252.50	-29	12,624	-0.23%
2021/03/25	52	243.88	38	242.39	241.50	14	12,686	0.11%
2021/03/24	53.1	247.69	34	247.93	248.00	19.1	12,729	0.15%
2021/03/23	54	251.23	51	249.49	249.00	3	12,952	0.02%
2021/03/22	40	249.66	30	250.57	253.00	10	13,122	0.08%
2021/03/19	42	247.40	29	246.95	249.00	13	13,449	0.10%
2021/03/18	56.1	254.02	50	251.73	252.00	6.1	13,616	0.04%
2021/03/17	5	256.70	12	258.58	255.50	-7	14,218	-0.05%
2021/03/16	60	262.96	46	261.48	259.00	14	15,136	0.09%
2021/03/15	16	253.34	8	256.69	259.00	8	15,560	0.05%
2021/03/12	31	257.40	23	255.70	254.00	8	15,567	0.05%
2021/03/11	22	248.00	43	256.58	258.00	-21	15,712	-0.13%
2021/03/10	40	241.94	33	240.35	238.50	7	15,488	0.05%
2021/03/09	23	242.02	17	241.65	242.00	6	15,556	0.04%
2021/03/08	33	249.62	29	245.34	240.50	4	15,530	0.03%
2021/03/05	28	250.66	26	249.96	249.00	2	15,774	0.01%
2021/03/04	20	255.50	12	255.92	254.00	8	15,815	0.05%
2021/03/03	11	257.68	9	257.89	260.50	2	15,784	0.01%
2021/03/02	31	258.26	2	260.75	251.00	29	15,690	0.18%
2021/02/26	70	259.62	33	257.15	254.00	37	15,887	0.23%
2021/02/25	65.5	272.02	98	271.95	269.00	-32.5	15,906	-0.20%
2021/02/24	12.1	279.64	4	277.13	271.50	8.1	15,768	0.05%
2021/02/23	6	282.83	6	283.67	289.00	0	15,814	0.00%
2021/02/22	24	282.17	26	281.37	279.00	-2	15,578	-0.01%
2021/02/19	13	258.54	29	262.19	265.00	-16	15,256	-0.10%
2021/02/18	18	260.14	11	262.32	255.50	7	15,043	0.05%
2021/02/17	35	251.07	25	252.20	259.50	10	14,819	0.07%
2021/02/05	0	0.00	4	235.88	236.00	-4	14,448	-0.03%
2021/02/04	3	232.83	0	0.00	232.50	3	14,569	0.02%
2021/02/03	4	235.25	13.2	235.37	237.00	-9.2	14,672	-0.06%
2021/02/02	6	232.33	12	232.75	232.50	-6	14,724	-0.04%
2021/02/01	15	219.33	17	222.24	229.00	-2	14,787	-0.01%
2021/01/29	9	226.39	3	227.50	220.50	6	14,800	0.04%
2021/01/28	7	230.14	4	229.00	227.00	3	14,910	0.02%
2021/01/27	26	233.10	6.1	234.00	233.00	19.9	15,379	0.13%
2021/01/26	49	239.60	33	240.53	232.00	16	15,864	0.10%
2021/01/25	15	235.10	15	235.83	239.00	0	15,610	0.00%
2021/01/22	12	228.75	16	230.34	231.50	-4	15,424	-0.03%
2021/01/21	3	227.83	8	226.38	228.00	-5	15,383	-0.03%
2021/01/20	6	229.67	6	230.75	225.50	0	15,360	0.00%
2021/01/19	16	234.75	5	235.40	234.50	11	15,332	0.07%
2021/01/18	6	228.92	25	227.70	233.50	-19	15,348	-0.12%
2021/01/15	15	234.60	18	233.33	232.00	-3	15,245	-0.02%
2021/01/14	23.1	234.94	5	237.30	240.00	18.1	15,066	0.12%
2021/01/13	22	238.09	16	237.50	238.50	6	14,801	0.04%
2021/01/12	25	234.38	10	234.90	232.50	15	14,567	0.10%
2021/01/11	7	241.79	2	242.75	242.00	5	14,368	0.03%
2021/01/08	31	237.11	62	239.41	238.50	-31	14,159	-0.22%
2021/01/07	3	228.67	9	228.61	230.50	-6	13,599	-0.04%
2021/01/06	9	229.72	2	226.00	224.00	7	13,473	0.05%
2021/01/05	24	234.98	24	233.44	233.00	0	13,324	0.00%
2021/01/04	3	230.00	5	230.50	230.00	-2	13,194	-0.02%
2020/12/31	5	230.40	8	231.50	230.50	-3	13,151	-0.02%
2020/12/30	25	228.26	5	227.50	228.50	20	13,011	0.15%
2020/12/29	8	223.63	10	224.90	224.50	-2	12,945	-0.02%
2020/12/28	14	222.07	10	221.90	222.50	4	12,863	0.03%
2020/12/25	26	225.69	22	222.98	223.00	4	12,777	0.03%
2020/12/24	16	230.19	12	231.25	227.00	4	12,763	0.03%
2020/12/23	6	218.58	6	221.17	220.50	0	12,322	0.00%
2020/12/22	3	218.17	5	220.20	215.50	-2	12,237	-0.02%
2020/12/21	27	219.06	21	220.10	221.50	6	12,204	0.05%
2020/12/18	12	224.08	8	223.56	222.50	4	12,012	0.03%
2020/12/17	5	224.90	8	223.63	230.00	-3	11,871	-0.03%
2020/12/16	6	231.67	12	230.38	230.50	-6	11,616	-0.05%
2020/12/15	13	225.65	53	227.07	223.00	-40	11,399	-0.35%
2020/12/14	23	238.35	9	238.89	237.50	14	11,035	0.13%
2020/12/11	28	239.16	60	236.90	242.00	-32	10,796	-0.30%
2020/12/10	39	235.86	61	236.29	235.00	-22	10,109	-0.22%
2020/12/09	10	223.51	61	223.76	230.00	-51	9,196	-0.55%
2020/12/08	13	209.77	6	209.50	209.50	7	8,527	0.08%
2020/12/07	19	209.61	16	208.50	208.50	3	8,444	0.04%
2020/12/04	3	202.33	6	202.00	203.00	-3	8,179	-0.04%
2020/12/03	5	201.90	25	201.76	201.50	-20	8,149	-0.25%
2020/12/02	32	199.08	8	199.19	199.00	24	7,986	0.30%
2020/12/01	28	199.95	34	201.62	202.00	-6	7,892	-0.08%
2020/11/30	29	195.45	3.1	194.83	194.50	26	7,538	0.34%
2020/11/27	8	190.69	38	191.41	192.00	-30	7,410	-0.40%
2020/11/26	4	186.88	10	186.95	188.50	-6	7,376	-0.08%
2020/11/25	24	188.63	14	188.00	184.50	10	7,356	0.14%
2020/11/24	24	194.83	50	195.29	191.50	-26	7,075	-0.37%
2020/11/23	3	191.67	4	193.00	193.50	-1	6,789	-0.01%
2020/11/20	9	195.33	18	193.33	191.50	-9	6,696	-0.13%
2020/11/19	12	189.17	22	189.70	189.00	-10	6,377	-0.16%
2020/11/18	1	187.50	4	187.88	187.50	-3	6,377	-0.05%
2020/11/17	3	187.33	12	189.33	187.00	-9	6,428	-0.14%
2020/11/16	20	188.75	11	188.27	188.00	9	6,612	0.14%
2020/11/13	6	186.17	6	187.00	187.00	0	6,632	0.00%
2020/11/12	2	186.25	3	188.00	185.00	-1	6,658	-0.02%
2020/11/11	14	184.07	15	185.63	186.00	-1	6,606	-0.02%
2020/11/10	6	184.08	7	183.86	182.00	-1	6,482	-0.02%
2020/11/09	5	181.70	9	182.72	182.50	-4	6,362	-0.06%
2020/11/06	4	180.25	3	179.67	178.00	1	6,352	0.02%
2020/11/05	17	180.38	10	178.00	179.00	7	6,388	0.11%
2020/11/04	27	180.70	14	180.18	181.00	13	6,223	0.21%
2020/11/03	16	174.53	65	176.75	181.50	-49	5,801	-0.84%
2020/11/02	1	164.00	0	0.00	165.00	1	5,313	0.02%
2020/10/30	1	165.50	11	164.50	163.50	-10	5,458	-0.18%
2020/10/29	6	160.67	1	161.50	162.00	5	5,439	0.09%
2020/10/28	4	164.38	3	163.17	163.50	1	5,538	0.02%
2020/10/27	6	163.50	5	164.50	165.00	1	5,539	0.02%
2020/10/26	1	166.00	9	163.33	166.50	-8	5,445	-0.15%
2020/10/23	10	161.00	0	0.00	161.50	10	5,402	0.19%
2020/10/22	4	160.75	3	162.00	161.50	1	5,545	0.02%
2020/10/21	2	161.75	3	163.00	161.50	-1	5,600	-0.02%
2020/10/20	5	161.60	1	162.00	161.50	4	5,642	0.07%
2020/10/19	1	162.00	2	162.50	162.00	-1	5,724	-0.02%
2020/10/16	4	161.75	4	162.25	161.00	0	5,802	0.00%
2020/10/15	6	160.25	5	159.50	159.50	1	5,776	0.02%
2020/10/14	2	160.50	10	161.00	161.00	-8	5,790	-0.14%
2020/10/13	2	162.50	17	162.65	162.00	-15	5,807	-0.26%
2020/10/12	10	162.00	11	160.00	159.50	-1	5,768	-0.02%
2020/10/08	12	161.13	11	163.00	161.00	1	5,769	0.02%
2020/10/07	16	159.31	5	159.10	159.00	11	5,777	0.19%
2020/10/06	2	158.00	4	159.00	159.50	-2	5,807	-0.03%
2020/10/05	11	152.50	29	156.21	156.50	-18	5,843	-0.31%
2020/09/30	6	151.33	8	151.88	154.50	-2	5,814	-0.03%
2020/09/29	12	152.88	17	153.53	151.00	-5	5,853	-0.09%
2020/09/28	1	147.50	3	148.00	148.50	-2	5,887	-0.03%
2020/09/25	9	145.44	16	147.78	146.00	-7	5,970	-0.12%
2020/09/24	21	151.90	1	149.50	149.00	20	5,947	0.34%
2020/09/23	16	157.09	0	0.00	157.00	16	5,876	0.27%
2020/09/22	6	159.00	2	159.00	158.50	4	5,928	0.07%
2020/09/21	8	162.19	2	161.75	161.00	6	6,127	0.10%
2020/09/18	3	164.50	2	164.25	164.50	1	6,246	0.02%
2020/09/17	17	164.65	20	164.25	164.00	-3	6,368	-0.05%
2020/09/16	3	161.67	0	0.00	163.00	3	6,435	0.05%
2020/09/15	0	0.00	2	164.25	163.00	-2	6,521	-0.03%
2020/09/14	3	164.83	34	164.03	165.00	-31	6,601	-0.47%
2020/09/11	3	159.17	6	160.33	160.00	-3	6,582	-0.05%
2020/09/10	10	161.15	10	161.00	159.50	0	6,679	0.00%
2020/09/09	16	158.50	8	160.25	161.50	8	6,778	0.12%
2020/09/08	15	159.83	19	159.82	160.00	-4	6,772	-0.06%
2020/09/07	15	157.67	4	158.50	156.50	11	6,783	0.16%
2020/09/04	10	159.00	1	158.50	159.00	9	6,895	0.13%
2020/09/03	1	161.50	3	162.33	161.50	-2	6,955	-0.03%
2020/09/02	16	160.63	2	162.00	160.50	14	6,998	0.20%
2020/09/01	11	159.73	7	160.93	161.50	4	7,127	0.06%
2020/08/31	6	162.17	1	160.00	160.00	5	7,378	0.07%
2020/08/28	3	161.50	6	164.00	163.00	-3	7,790	-0.04%
2020/08/27	1	163.00	12	163.96	163.00	-11	7,905	-0.14%
2020/08/26	8	162.31	4	163.25	163.50	4	7,954	0.05%
2020/08/25	14	163.54	8	163.69	163.50	6	8,056	0.07%
2020/08/24	19	163.37	1	162.50	162.50	18	8,121	0.22%
2020/08/21	8	163.69	3	163.50	165.00	5	8,124	0.06%
2020/08/20	25	167.26	30	163.97	161.50	-5	8,160	-0.06%
2020/08/19	23	180.15	7	177.86	176.00	16	8,130	0.20%
2020/08/18	10	183.80	14	184.32	184.00	-4	8,084	-0.05%
2020/08/17	6	184.25	16	183.78	183.50	-10	8,076	-0.12%
2020/08/14	7	180.36	7	179.71	181.50	0	8,029	0.00%
2020/08/13	1	180.00	11	179.27	179.00	-10	8,198	-0.12%
2020/08/12	16	181.50	3	180.67	182.00	13	8,302	0.16%
2020/08/11	6	179.42	14	181.07	179.00	-8	8,376	-0.10%
2020/08/10	4	176.75	12	178.58	176.00	-8	8,391	-0.10%
2020/08/07	19	182.50	9	181.72	179.00	10	8,543	0.12%
2020/08/06	11	179.14	5	180.10	178.50	6	8,603	0.07%
2020/08/05	11.1	183.91	43	183.69	184.50	-32	8,766	-0.36%
2020/08/04	1	179.00	11.2	180.61	181.00	-10.2	8,672	-0.12%
2020/08/03	18	181.22	12	180.79	180.00	6	8,730	0.07%
2020/07/31	4	175.63	3	176.00	175.50	1	8,734	0.01%
2020/07/30	19	176.29	7	174.79	177.00	12	8,851	0.14%
2020/07/29	1	174.00	0	0.00	174.00	1	9,332	0.01%
2020/07/28	11	179.45	30	177.18	175.00	-19	9,540	-0.20%
2020/07/27	11	179.73	4	179.75	181.50	7	9,628	0.07%
2020/07/24	15	178.97	5	178.40	177.00	10	9,761	0.10%
2020/07/23	14	182.18	11	183.59	180.00	3	10,102	0.03%
2020/07/22	20	184.13	5	183.30	185.00	15	10,574	0.14%
2020/07/21	0	0.00	1	180.00	179.00	-1	10,873	-0.01%
2020/07/20	1	174.00	3	175.17	177.00	-2	11,391	-0.02%
2020/07/17	8	176.94	7	176.86	176.00	1	11,964	0.01%
2020/07/16	8	178.50	8	178.06	177.50	0	12,172	0.00%
2020/07/15	1	178.00	0	0.00	177.50	1	12,433	0.01%
2020/07/14	9	178.78	10	178.50	178.00	-1	12,817	-0.01%
2020/07/13	12	179.63	13	181.00	181.50	-1	13,201	-0.01%
2020/07/10	32	182.22	13	182.54	178.50	19	13,593	0.14%
2020/07/09	12	183.67	4	182.88	182.00	8	13,630	0.06%
2020/07/08	5	186.80	14	186.29	184.50	-9	13,662	-0.07%
2020/07/07	27	184.94	14.1	185.46	183.50	12.9	13,673	0.09%
2020/07/06	17	182.26	13	181.23	182.50	4	13,995	0.03%
2020/07/03	15	179.27	3	179.67	179.00	12	14,388	0.08%
2020/07/02	9	179.44	6	180.75	181.00	3	14,620	0.02%
2020/07/01	17	179.76	4	180.63	179.00	13	14,870	0.09%
2020/06/30	44	178.65	59	179.08	179.00	-15	14,917	-0.10%
2020/06/29	20	184.18	12	184.63	184.00	8	14,871	0.05%
2020/06/24	14	189.86	21	189.71	188.50	-7	14,940	-0.05%
2020/06/23	17	189.94	2	190.00	189.50	15	15,073	0.10%
2020/06/22	7	187.79	5	187.30	187.00	2	15,190	0.01%
2020/06/19	13	187.50	7	190.71	187.00	6	15,381	0.04%
2020/06/18	5	190.00	6	188.00	190.00	-1	15,488	-0.01%
2020/06/17	23	187.59	23	188.11	187.50	0	15,610	0.00%
2020/06/16	4	187.38	25	187.80	189.50	-21	15,707	-0.13%
2020/06/15	7	186.79	8	186.31	184.50	-1	15,896	-0.01%
2020/06/12	22	185.77	2	184.50	188.00	20	16,091	0.12%
2020/06/11	8	190.69	6	191.67	189.50	2	16,390	0.01%
2020/06/10	1	197.50	12	197.42	196.50	-11	16,600	-0.07%
2020/06/09	13	196.85	3	198.67	197.50	10	16,865	0.06%
2020/06/08	34	198.49	12	198.92	197.00	22	17,158	0.13%
2020/06/05	39	200.05	26	200.92	198.50	13	17,252	0.08%
2020/06/04	36	200.65	59	202.48	206.00	-23	17,272	-0.13%
2020/06/03	4	193.00	40	194.45	194.50	-36	17,049	-0.21%
2020/06/02	3	190.33	12	193.13	190.00	-9	17,052	-0.05%
2020/06/01	1	191.50	4	191.25	192.50	-3	17,151	-0.02%
2020/05/29	28	188.45	3	189.00	187.00	25	17,327	0.14%
2020/05/28	18	189.14	11	189.23	187.50	7	17,442	0.04%
2020/05/27	10	190.60	26	190.96	191.00	-16	17,657	-0.09%
2020/05/26	33	190.61	18	194.11	188.00	15	17,910	0.08%
2020/05/25	23	182.28	5	185.80	188.00	18	18,219	0.10%
2020/05/22	6	183.75	5	185.00	184.00	1	18,793	0.01%
2020/05/21	11	191.18	6	190.08	190.00	5	18,843	0.03%
2020/05/20	10	190.95	12	191.67	189.00	-2	18,938	-0.01%
2020/05/19	12	187.42	10	190.15	190.50	2	18,858	0.01%
2020/05/18	19	182.84	2	186.25	183.00	17	18,940	0.09%
2020/05/15	12	190.88	10	192.05	189.00	2	19,093	0.01%
2020/05/14	18	191.28	5	193.90	189.00	13	19,045	0.07%
2020/05/13	5	195.90	8	195.50	199.50	-3	19,036	-0.02%
2020/05/12	10	198.50	4	200.13	197.50	6	19,007	0.03%
2020/05/11	4	205.75	1	206.00	205.00	3	18,959	0.02%
2020/05/08	28	205.14	13	205.31	203.50	15	19,158	0.08%
2020/05/07	1	206.50	11	206.77	207.00	-10	19,294	-0.05%
2020/05/06	16	208.09	22	208.82	207.50	-6	19,312	-0.03%
2020/05/05	50	211.77	75	213.40	207.50	-25	19,402	-0.13%
2020/05/04	29	206.09	19	206.63	209.00	10	19,276	0.05%
2020/04/30	13	214.00	13	213.15	213.00	0	19,328	0.00%
2020/04/29	19	212.53	8	213.44	211.00	11	19,352	0.06%
2020/04/28	11	215.86	28	216.00	213.50	-17	19,384	-0.09%
2020/04/27	61	216.10	58	215.83	215.00	3	19,184	0.02%
2020/04/24	42	207.07	27	208.61	207.50	15	18,697	0.08%
2020/04/23	40	208.66	46	209.60	205.00	-6	18,434	-0.03%
2020/04/22	37	197.54	37	203.88	211.00	0	18,035	0.00%
2020/04/21	17	195.97	21	194.90	192.00	-4	17,693	-0.02%
2020/04/20	39	196.90	18	196.78	200.00	21	17,741	0.12%
2020/04/17	30	197.10	32	199.52	193.50	-2	17,751	-0.01%
2020/04/16	11	200.36	23	198.91	199.00	-12	17,530	-0.07%
2020/04/15	8	192.94	35	193.70	198.00	-27	17,374	-0.16%
2020/04/14	9	179.33	3	179.00	180.00	6	17,456	0.03%
2020/04/13	8	176.19	9	175.83	174.50	-1	17,915	-0.01%
2020/04/10	8	181.94	8	182.25	180.00	0	18,155	0.00%
2020/04/09	24	185.79	19	187.58	181.00	5	18,667	0.03%
2020/04/08	13	175.96	18	178.86	185.00	-5	18,527	-0.03%
2020/04/07	16	169.81	25	169.66	168.50	-9	18,612	-0.05%
2020/04/06	17	163.97	10	164.85	166.50	7	18,729	0.04%
2020/04/01	9	161.00	4	160.63	162.50	5	18,774	0.03%
2020/03/31	3	161.50	8	163.25	161.00	-5	18,878	-0.03%
2020/03/30	12	158.46	19	158.08	162.00	-7	19,090	-0.04%
2020/03/27	6	166.00	8	162.13	160.50	-2	19,672	-0.01%
2020/03/26	17	161.00	20	161.65	164.50	-3	19,550	-0.02%
2020/03/25	30	166.47	20	166.48	164.00	10	19,704	0.05%
2020/03/24	24	157.48	17	157.06	159.00	7	19,454	0.04%
2020/03/23	7	138.21	2	140.00	146.50	5	19,318	0.03%
2020/03/20	5	140.60	11	141.18	143.50	-6	19,226	-0.03%
2020/03/19	26	135.13	22	134.82	130.50	4	19,156	0.02%
2020/03/18	15	151.20	11	150.68	144.50	4	18,968	0.02%
2020/03/17	30	155.17	22	151.77	150.00	8	18,798	0.04%
2020/03/16	42	169.67	44	165.24	156.50	-2	18,542	-0.01%
2020/03/13	16	162.53	7	162.43	168.00	9	18,267	0.05%
2020/03/12	36	182.92	6	184.00	178.50	30	18,186	0.16%
2020/03/11	42	203.45	18	204.06	197.00	24	18,095	0.13%
2020/03/10	10	197.30	13	201.65	206.00	-3	17,973	-0.02%
2020/03/09	36	201.57	12	203.75	198.50	24	17,818	0.13%
2020/03/06	11	209.95	10	209.85	209.00	1	17,862	0.01%
2020/03/05	17	213.26	12	213.67	214.00	5	17,826	0.03%
2020/03/04	25	210.14	27	212.80	210.50	-2	17,700	-0.01%
2020/03/03	20	221.33	17	223.03	217.00	3	17,473	0.02%
2020/03/02	20	215.40	22	216.95	218.00	-2	17,411	-0.01%
2020/02/27	44	221.72	3	225.67	213.00	41	17,278	0.24%
2020/02/26	32	237.72	17	240.44	228.50	15	16,976	0.09%
2020/02/25	46	248.34	52	248.11	248.50	-6	16,459	-0.04%
2020/02/24	4	235.38	8	237.44	241.00	-4	15,814	-0.03%
2020/02/21	22	238.41	19	238.45	239.50	3	15,703	0.02%
2020/02/20	8	237.00	15	236.93	236.50	-7	15,544	-0.05%
2020/02/19	20	234.03	10	235.60	235.00	10	15,441	0.06%
2020/02/18	25	241.24	29	243.33	235.00	-4	15,240	-0.03%
2020/02/17	19	239.24	17	240.18	239.00	2	15,009	0.01%
2020/02/14	7	240.50	6	241.33	242.00	1	15,180	0.01%
2020/02/13	18	238.89	15	242.27	235.50	3	15,116	0.02%
2020/02/12	19	242.08	9	242.39	242.50	10	15,200	0.07%
2020/02/11	17	238.88	36	238.72	241.00	-19	15,113	-0.13%
2020/02/10	13	229.38	21	229.12	228.50	-8	14,959	-0.05%
2020/02/07	26	236.52	16	238.03	235.00	10	14,822	0.07%
2020/02/06	10	239.20	9	240.44	238.50	1	14,716	0.01%
2020/02/05	11	239.82	41	236.32	234.50	-30	14,526	-0.21%
2020/02/04	4	225.88	21	232.14	236.00	-17	14,414	-0.12%
2020/02/03	9	203.83	11	207.45	216.50	-2	14,334	-0.01%
2020/01/31	23	210.48	20	211.10	210.50	3	14,243	0.02%
2020/01/30	10	211.70	15	211.83	209.00	-5	14,090	-0.04%
2020/01/20	26	229.94	21	230.93	232.00	5	13,931	0.04%
2020/01/17	31	232.81	18	233.11	229.50	13	13,978	0.09%
2020/01/16	31	233.06	34	232.40	233.50	-3	13,967	-0.02%
2020/01/15	50	235.02	26	232.71	229.50	24	13,882	0.17%
2020/01/14	24	235.75	38	235.25	236.00	-14	13,684	-0.10%
2020/01/13	43	226.43	23	226.72	227.50	20	13,517	0.15%
2020/01/10	34	234.10	38	235.74	232.50	-4	13,301	-0.03%
2020/01/09	27	240.24	20	240.50	236.50	7	13,192	0.05%
2020/01/08	54	231.73	47	235.28	236.00	7	13,095	0.05%
2020/01/07	46	237.21	83	240.30	235.00	-37	12,912	-0.29%
2020/01/06	20	253.28	33	253.24	252.50	-13	12,570	-0.10%
2020/01/03	31	252.06	31	252.23	255.50	0	12,538	0.00%
2020/01/02	32	241.34	26	239.33	239.50	6	12,203	0.05%
2019/12/31	40	235.81	32	236.02	239.00	8	12,072	0.07%
2019/12/30	20	226.88	16	227.16	230.00	4	11,647	0.03%
2019/12/27	10	215.85	15	216.73	219.00	-5	11,373	-0.04%
2019/12/26	4	211.25	9	212.50	208.50	-5	11,297	-0.04%
2019/12/25	21	211.45	13	211.23	211.50	8	11,741	0.07%
2019/12/24	52	197.33	50	202.09	208.00	2	11,801	0.02%
2019/12/23	11	189.41	2	189.50	190.50	9	11,530	0.08%
2019/12/20	13	186.85	27	188.31	189.00	-14	11,406	-0.12%
2019/12/19	6	184.08	19	185.58	184.00	-13	11,044	-0.12%
2019/12/18	3	184.17	11	185.59	183.50	-8	11,011	-0.07%
2019/12/17	5	184.80	0	0.00	184.50	5	10,951	0.05%
2019/12/16	20	187.00	14	187.07	187.00	6	10,887	0.06%
2019/12/13	15	184.07	36	182.68	183.50	-21	10,801	-0.19%
2019/12/12	16	183.88	6	182.83	182.50	10	10,785	0.09%
2019/12/11	5	183.40	13	183.62	184.00	-8	10,705	-0.07%
2019/12/10	7	183.21	8	183.56	182.50	-1	10,605	-0.01%
2019/12/09	25	184.24	17	184.26	184.00	8	10,564	0.08%
2019/12/06	30	178.85	12	179.75	181.00	18	10,324	0.17%
2019/12/05	4	175.63	0	0.00	176.00	4	10,201	0.04%
2019/12/04	11	177.77	20	176.45	175.50	-9	10,186	-0.09%
2019/12/03	41	178.49	33	176.36	177.00	8	10,186	0.08%
2019/12/02	11	173.09	5	171.20	173.00	6	9,979	0.06%
2019/11/29	4	170.75	5	171.00	170.00	-1	9,953	-0.01%
2019/11/28	11	174.50	13	172.77	172.50	-2	10,108	-0.02%
2019/11/27	11	173.86	15	174.43	176.00	-4	10,466	-0.04%
2019/11/26	6	172.58	1	173.50	171.00	5	10,336	0.05%
2019/11/25	0	0.00	2	166.50	168.50	-2	10,219	-0.02%
2019/11/22	6	163.75	7	163.50	163.50	-1	10,157	-0.01%
2019/11/21	17	162.91	15	163.73	165.00	2	10,190	0.02%
2019/11/20	10	166.00	8	165.50	165.50	2	10,185	0.02%
2019/11/19	10	167.60	9	167.22	167.50	1	10,176	0.01%
2019/11/18	3	166.50	2	166.75	166.00	1	10,204	0.01%
2019/11/15	16	167.69	11	168.09	166.50	5	10,232	0.05%
2019/11/14	28	167.48	26	168.33	168.50	2	10,269	0.02%
2019/11/13	21	168.36	27	169.39	168.00	-6	10,203	-0.06%
2019/11/12	22	161.75	16	162.56	163.50	6	9,994	0.06%
2019/11/11	24	165.19	21	166.67	160.00	3	9,943	0.03%
2019/11/08	15	172.67	9	173.39	172.00	6	9,767	0.06%
2019/11/07	17	177.74	16	178.31	175.00	1	9,722	0.01%
2019/11/06	10	181.90	11	182.68	180.50	-1	9,754	-0.01%
2019/11/05	11	182.09	3	182.17	182.00	8	9,853	0.08%
2019/11/04	5	181.80	7	182.29	182.00	-2	9,902	-0.02%
2019/11/01	11	179.32	8	180.13	181.50	3	9,970	0.03%
2019/10/31	15	188.63	16	186.03	183.50	-1	9,818	-0.01%
2019/10/30	8	186.75	5	185.20	187.00	3	9,665	0.03%
2019/10/29	4	185.50	17	184.03	182.00	-13	9,595	-0.14%
2019/10/28	12	186.04	13	185.35	185.00	-1	9,720	-0.01%
2019/10/25	2	184.25	2	186.25	185.50	0	9,791	0.00%
2019/10/24	14	184.29	5	184.40	183.50	9	9,855	0.09%
2019/10/23	6	179.33	0	0.00	182.00	6	9,833	0.06%
2019/10/22	4	182.25	0	0.00	182.00	4	9,872	0.04%
2019/10/21	3	185.00	3	184.50	183.50	0	9,874	0.00%
2019/10/18	7	181.93	8	182.56	182.50	-1	9,840	-0.01%
2019/10/17	2	179.00	2	179.50	184.00	0	9,817	0.00%
2019/10/16	6	181.42	6	181.50	179.00	0	9,809	0.00%
2019/10/15	7	190.29	15	187.77	185.50	-8	9,670	-0.08%
2019/10/14	6	185.33	24	185.23	185.00	-18	9,462	-0.19%
2019/10/09	24	181.29	9	182.06	180.00	15	9,319	0.16%
2019/10/08	18	181.61	15	182.57	181.00	3	9,103	0.03%
2019/10/07	11	183.36	11	182.91	183.00	0	8,885	0.00%
2019/10/04	8	177.69	16	176.75	178.00	-8	8,757	-0.09%
2019/10/03	10	179.55	18	179.81	179.50	-8	8,774	-0.09%
2019/10/02	18	182.36	5	182.40	182.00	13	8,740	0.15%
2019/10/01	17	181.38	43	182.36	183.00	-26	8,641	-0.30%
2019/09/27	22	171.52	19	170.89	174.50	3	8,311	0.04%
2019/09/26	20	167.13	65	166.21	167.50	-45	8,065	-0.56%
2019/09/25	18	158.03	19	158.03	158.00	-1	7,722	-0.01%
2019/09/24	2	160.50	1	159.50	159.50	1	7,907	0.01%
2019/09/20	13	162.50	12	162.13	162.00	1	7,981	0.01%
2019/09/19	1	162.00	1	162.00	162.00	0	7,996	0.00%
2019/09/18	6	161.58	16	162.84	163.00	-10	8,082	-0.12%
2019/09/17	33	162.94	16	162.03	161.00	17	8,147	0.21%
2019/09/16	0	0.00	11	158.91	159.00	-11	8,218	-0.13%
2019/09/12	7	159.64	5	159.60	159.50	2	8,653	0.02%
2019/09/11	15.2	158.16	8	158.19	158.00	7.2	8,719	0.08%
2019/09/10	4	155.75	0	0.00	156.50	4	8,749	0.05%
2019/09/09	25	159.50	27	159.24	156.00	-2	8,791	-0.02%
2019/09/06	3	163.33	2	164.25	163.00	1	8,755	0.01%
2019/09/05	13	162.42	15	164.00	162.50	-2	8,689	-0.02%
2019/09/04	9	160.17	4	161.50	161.00	5	8,600	0.06%
2019/09/03	6	159.25	6	160.33	160.00	0	8,645	0.00%
2019/09/02	8	160.00	9	159.78	160.00	-1	8,683	-0.01%
2019/08/30	9	155.89	32	158.28	158.00	-23	8,695	-0.26%
2019/08/29	1	147.00	0	0.00	147.50	1	8,440	0.01%
2019/08/28	13	146.62	0	0.00	148.00	13	8,551	0.15%
2019/08/27	1	145.50	1	147.00	144.00	0	8,604	0.00%
2019/08/26	7	144.14	5	144.70	144.50	2	8,724	0.02%
2019/08/23	1	148.50	2	147.75	148.50	-1	8,827	-0.01%
2019/08/22	7	146.57	6	147.67	146.00	1	8,935	0.01%
2019/08/21	14	147.96	14	149.04	147.50	0	8,975	0.00%
2019/08/20	8	150.13	7	149.93	149.00	1	9,017	0.01%
2019/08/19	15	146.43	4	149.13	150.00	11	9,090	0.12%
2019/08/16	2	144.25	0	0.00	145.00	2	9,146	0.02%
2019/08/15	6	143.75	6	143.00	142.50	0	9,183	0.00%
2019/08/14	5	150.30	1	152.00	149.00	4	9,207	0.04%
2019/08/13	6	151.75	3	150.67	150.00	3	9,263	0.03%
2019/08/12	1	153.50	1	154.00	154.00	0	9,326	0.00%
2019/08/08	3	152.83	1.1	152.05	151.50	1.9	9,437	0.02%
2019/08/07	20	168.53	4	170.00	165.50	16	9,453	0.17%
2019/08/06	3	170.67	5	171.30	172.00	-2	9,510	-0.02%
2019/08/05	3	177.83	5	177.30	175.00	-2	9,627	-0.02%
2019/08/02	8	176.75	6	177.92	176.50	2	9,707	0.02%
2019/08/01	5	179.40	3	178.83	180.00	2	9,725	0.02%
2019/07/31	4	176.13	2	177.00	177.00	2	9,796	0.02%
2019/07/30	12	179.71	18.8	179.31	177.00	-6.8	9,848	-0.07%
2019/07/29	7	177.29	12	177.75	178.00	-5	9,823	-0.05%
2019/07/26	2	173.50	3	174.50	177.50	-1	9,832	-0.01%
2019/07/25	4	168.63	9	168.83	172.00	-5	9,757	-0.05%
2019/07/24	15	169.50	8	169.44	168.50	7	9,869	0.07%
2019/07/23	2	166.25	2	167.50	165.50	0	10,150	0.00%
2019/07/22	20	166.53	15	165.53	165.00	5	10,210	0.05%
2019/07/19	7	169.00	16	168.28	169.00	-9	10,352	-0.09%
2019/07/18	7	171.64	2	170.50	168.50	5	10,435	0.05%
2019/07/17	3	173.00	2	173.00	172.50	1	10,519	0.01%
2019/07/16	6	173.75	5	174.50	174.00	1	10,643	0.01%
2019/07/15	2	167.50	8	170.50	170.00	-6	10,683	-0.06%
2019/07/12	9	171.44	2	172.00	172.50	7	10,891	0.06%
2019/07/11	1	173.00	0	0.00	170.50	1	11,136	0.01%
2019/07/10	4	170.63	2	171.50	172.00	2	11,227	0.02%
2019/07/09	4	169.50	13	169.23	168.00	-9	11,269	-0.08%
2019/07/08	3	178.50	53	178.40	175.50	-50	11,343	-0.44%
2019/07/05	5	180.60	3	180.83	180.00	2	11,643	0.02%
2019/07/04	20	180.98	23	180.37	181.00	-3	11,724	-0.03%
2019/07/03	4	174.25	5	173.30	173.50	-1	11,837	-0.01%
2019/07/02	6	171.67	6	172.75	172.00	0	11,794	0.00%
2019/07/01	3	169.00	16	168.91	169.50	-13	11,839	-0.11%
2019/06/28	3	163.67	0	0.00	164.00	3	11,765	0.03%
2019/06/27	1	165.00	3	164.83	164.00	-2	12,070	-0.02%
2019/06/26	1	163.50	1	163.00	163.00	0	12,199	0.00%
2019/06/25	3	166.50	8	163.56	162.50	-5	12,310	-0.04%
2019/06/24	3	162.83	4	164.25	167.00	-1	12,404	-0.01%
2019/06/21	22	165.41	10	163.15	162.00	12	12,386	0.10%
2019/06/20	13	164.23	12	165.71	165.50	1	12,365	0.01%
2019/06/19	1	154.50	7	155.00	155.00	-6	12,199	-0.05%
2019/06/18	2	154.50	11	155.77	152.00	-9	12,204	-0.07%
2019/06/17	12	152.96	11	153.50	155.00	1	12,313	0.01%
2019/06/14	3	152.50	3	151.17	151.00	0	12,334	0.00%
2019/06/13	4	151.00	3	149.83	149.50	1	12,405	0.01%
2019/06/12	3	151.67	1	150.00	152.00	2	12,688	0.02%
2019/06/11	5	148.80	8	149.56	151.00	-3	12,806	-0.02%
2019/06/10	2	148.00	8	149.69	150.00	-6	12,812	-0.05%
2019/06/06	24	150.56	19	147.24	146.50	5	12,917	0.04%
2019/06/05	35	158.39	29	158.62	155.00	6	12,844	0.05%
2019/06/04	3	160.33	12	159.71	158.50	-9	12,875	-0.07%
2019/06/03	19	157.71	4	157.50	157.00	15	12,920	0.12%
2019/05/31	2	157.75	20	160.28	159.00	-18	12,944	-0.14%
2019/05/30	26	158.02	17	159.41	156.00	9	12,919	0.07%
2019/05/29	4	156.50	6.1	158.77	160.50	-2.1	12,979	-0.02%
2019/05/28	5	155.10	3	155.00	156.00	2	13,367	0.01%
2019/05/27	2	154.00	0	0.00	153.50	2	13,712	0.01%
2019/05/24	15	156.87	10	155.95	154.00	5	13,955	0.04%
2019/05/23	18	159.33	4	160.25	157.00	14	14,456	0.10%
2019/05/22	4	165.38	7	167.64	164.00	-3	14,594	-0.02%
2019/05/21	9	167.11	2	165.50	167.50	7	14,954	0.05%
2019/05/20	7	166.21	1	167.50	163.50	6	15,046	0.04%
2019/05/17	9.7	164.30	10	164.25	164.00	-0.3	15,252	0.00%
2019/05/16	18	167.14	18	165.64	164.00	0	15,513	0.00%
2019/05/15	6	169.17	12	169.21	170.50	-6	15,760	-0.04%
2019/05/14	20	160.25	16	159.06	166.00	4	16,282	0.02%
2019/05/13	20	172.05	18	169.33	163.00	2	16,483	0.01%
2019/05/10	17	176.41	15	175.27	176.00	2	16,440	0.01%
2019/05/09	14	178.93	0	0.00	174.00	14	16,346	0.09%
2019/05/08	11	177.73	9	179.72	180.50	2	16,422	0.01%
2019/05/07	2	183.50	4	183.25	180.50	-2	16,671	-0.01%
2019/05/06	11	182.00	16	181.56	180.00	-5	16,917	-0.03%
2019/05/03	15	188.13	12	189.58	187.50	3	16,800	0.02%
2019/05/02	1	188.00	2	188.00	190.00	-1	16,783	-0.01%
2019/04/30	17.1	185.89	19	186.82	189.00	-2	16,826	-0.01%
2019/04/29	23	192.52	6.1	193.85	185.00	16.9	16,806	0.10%
2019/04/26	20	205.23	23	205.67	204.50	-3	16,612	-0.02%
2019/04/25	22	204.43	14	205.07	209.00	8	16,732	0.05%
2019/04/24	17	211.18	11	210.50	208.50	6	16,749	0.04%
2019/04/23	20	214.40	21	213.29	212.50	-1	16,918	-0.01%
2019/04/22	18	222.47	12	218.46	218.00	6	16,877	0.04%
2019/04/19	8	223.44	18	220.92	224.00	-10	17,096	-0.06%
2019/04/18	21	227.17	17	224.47	220.50	4	17,259	0.02%
2019/04/17	17	221.85	18.1	222.90	225.00	-1.1	17,397	-0.01%
2019/04/16	6	214.33	5.5	213.18	213.00	0.5	17,193	0.00%
2019/04/15	3.1	209.38	10	211.25	212.00	-7	17,210	-0.04%
2019/04/12	10	209.75	14	206.50	206.00	-4	17,431	-0.02%
2019/04/11	20	210.75	24	209.35	207.00	-4	17,404	-0.02%
2019/04/10	15	205.23	15	204.50	204.00	0	17,108	0.00%
2019/04/09	22	201.80	30	202.01	206.00	-8	17,053	-0.05%
2019/04/08	9	196.94	10	200.15	195.00	-1	16,913	-0.01%
2019/04/03	19.1	194.53	25	195.68	196.00	-6	17,042	-0.03%
2019/04/02	11	192.64	11	194.18	192.00	0	17,040	0.00%
2019/04/01	17	195.65	14	196.46	193.00	3	17,076	0.02%
2019/03/29	9	199.28	14	199.43	200.00	-5	16,838	-0.03%
2019/03/28	4	195.88	20	195.98	195.00	-16	17,083	-0.09%
2019/03/27	4	194.50	9	194.89	197.00	-5	17,277	-0.03%
2019/03/26	14	190.25	9	190.39	190.50	5	17,363	0.03%
2019/03/25	17	187.32	10	188.10	188.00	7	17,546	0.04%
2019/03/22	21	195.24	22	195.32	194.50	-1	17,700	-0.01%
2019/03/21	5	190.10	6	190.75	192.00	-1	17,885	-0.01%
2019/03/20	7	189.64	21	189.98	190.00	-14	18,320	-0.08%
2019/03/19	9	188.33	7	187.29	187.00	2	18,539	0.01%
2019/03/18	7	190.93	8	190.38	189.00	-1	19,030	-0.01%
2019/03/15	17	187.65	17	187.41	187.00	0	19,336	0.00%
2019/03/14	16	186.44	18	184.86	183.00	-2	19,702	-0.01%
2019/03/13	11	182.32	14	183.36	185.00	-3	20,134	-0.01%
2019/03/12	15	183.57	17	182.56	180.00	-2	20,526	-0.01%
2019/03/11	2	177.75	10	179.80	181.00	-8	21,051	-0.04%
2019/03/08	19	173.74	21	174.83	178.00	-2	21,080	-0.01%
2019/03/07	18	180.03	12	180.88	178.00	6	21,465	0.03%
2019/03/06	12	184.17	4	183.25	183.00	8	21,878	0.04%
2019/03/05	6	183.25	6	182.67	182.50	0	22,386	0.00%
2019/03/04	19	182.18	6	182.92	186.00	13	22,659	0.06%
2019/02/27	36	186.81	28	183.80	181.00	8	22,734	0.04%
2019/02/26	21	202.02	23	199.43	194.50	-2	22,660	-0.01%
2019/02/25	8	200.38	14	200.71	199.00	-6	22,927	-0.03%
2019/02/22	60	198.87	40	198.74	197.00	20	23,165	0.09%
2019/02/21	6	194.25	6	196.26	197.50	0	23,107	0.00%
2019/02/20	43	194.70	51	194.54	193.00	-8	23,293	-0.03%
2019/02/19	13	188.54	8	190.56	188.50	5	23,828	0.02%
2019/02/18	13	188.88	7	188.64	189.00	6	24,253	0.02%
2019/02/15	25	189.50	23	186.70	184.50	2	24,650	0.01%
2019/02/14	24	197.83	18	198.39	195.50	6	24,932	0.02%
2019/02/13	75	195.61	84	194.42	198.50	-9	25,261	-0.04%
2019/02/12	15	178.77	14	178.71	180.50	1	25,494	0.00%
2019/02/11	7	171.57	7	172.64	171.00	0	25,993	0.00%
2019/01/30	12	171.50	4	171.63	171.00	8	26,747	0.03%
2019/01/29	15	170.63	13	170.92	171.50	2	27,304	0.01%
2019/01/28	23	178.28	19	175.82	174.50	4	27,836	0.01%
2019/01/25	14	173.36	18	172.11	175.00	-4	28,164	-0.01%
2019/01/24	4	165.88	11	166.86	164.00	-7	28,323	-0.02%
2019/01/23	12	162.33	8	163.06	166.00	4	28,942	0.01%
2019/01/22	22	164.95	22	164.27	163.00	0	29,421	0.00%
2019/01/21	6	170.50	10	169.75	168.00	-4	29,895	-0.01%
2019/01/18	8	165.63	5	165.20	166.00	3	30,475	0.01%
2019/01/17	9	163.94	10	164.25	162.50	-1	30,799	0.00%
2019/01/16	6	164.25	14	162.29	164.00	-8	31,293	-0.03%
2019/01/15	33	161.17	13	160.27	162.50	20	31,574	0.06%
2019/01/14	4	154.75	10	155.25	156.50	-6	31,733	-0.02%
2019/01/11	15	158.83	14	156.82	155.00	1	32,236	0.00%
2019/01/10	28	154.82	17	155.03	154.50	11	32,511	0.03%
2019/01/09	16	152.25	21	155.02	157.50	-5	32,654	-0.02%
2019/01/08	13	145.96	17	145.94	146.00	-4	32,780	-0.01%
2019/01/07	10	146.25	10	146.95	148.00	0	33,249	0.00%
2019/01/04	28	139.09	19	139.18	140.00	9	33,772	0.03%
2019/01/03	11	149.91	10	153.20	144.50	1	33,796	0.00%
2019/01/02	7	153.93	5	154.80	154.00	2	34,304	0.01%
2018/12/28	4	157.25	2	154.00	154.00	2	35,035	0.01%
2018/12/27	6	157.83	29	155.60	156.50	-23	35,617	-0.06%
2018/12/26	30	155.43	20	155.08	149.50	10	35,767	0.03%
2018/12/25	13	153.31	9	154.39	155.00	4	35,793	0.01%
2018/12/24	1	158.50	11	157.73	160.00	-10	36,010	-0.03%
2018/12/22	15	157.33	16	157.50	158.00	-1	36,221	0.00%
2018/12/21	22	154.27	15	154.53	160.00	7	36,796	0.02%
2018/12/20	38	157.54	45	158.23	155.50	-7	36,824	-0.02%
2018/12/19	9	163.94	4	162.38	162.00	5	36,803	0.01%
2018/12/18	11	160.41	12	160.54	160.50	-1	36,925	0.00%
2018/12/17	7	164.07	6	163.75	165.00	1	37,183	0.00%
2018/12/14	14	160.00	13	161.19	165.50	1	37,578	0.00%
2018/12/13	27	166.54	27	169.13	164.00	0	37,772	0.00%
2018/12/12	42	172.79	34	171.35	172.50	8	37,705	0.02%
2018/12/11	39	168.49	35	165.60	167.50	4	37,633	0.01%
2018/12/10	18	170.89	11	170.86	167.50	7	37,694	0.02%
2018/12/07	47	181.31	42	182.54	184.50	5	37,629	0.01%
2018/12/06	36	185.64	40	187.70	183.50	-4	37,420	-0.01%
2018/12/05	34	203.28	38.2	201.68	203.50	-4.2	37,372	-0.01%
2018/12/04	41	212.44	29	209.91	210.50	12	37,491	0.03%
2018/12/03	2	201.00	11	203.77	206.00	-9	37,334	-0.02%
2018/11/30	30	185.55	31	183.69	187.50	-1	37,672	0.00%
2018/11/29	34	180.18	38.3	180.92	179.00	-4.3	37,535	-0.01%
2018/11/28	50	178.99	31	179.50	178.00	19	37,692	0.05%
2018/11/27	18	168.89	20	170.20	172.50	-2	37,412	-0.01%
2018/11/26	3	166.17	7	164.50	167.00	-4	37,304	-0.01%
2018/11/23	7	165.14	5	166.70	162.00	2	37,320	0.01%
2018/11/22	60	172.17	44	169.11	165.50	16	37,269	0.04%
2018/11/21	43	166.44	49	167.37	172.50	-6	37,278	-0.02%
2018/11/20	33	165.32	47	165.03	164.00	-14	37,202	-0.04%
2018/11/19	8	168.56	9	167.61	166.50	-1	37,144	0.00%
2018/11/16	30	169.52	33	170.76	165.50	-3	37,004	-0.01%
2018/11/15	9	162.17	15	162.63	164.00	-6	36,272	-0.02%
2018/11/14	21	160.83	27	159.46	158.00	-6	36,215	-0.02%
2018/11/13	30	150.23	30	150.93	157.00	0	36,005	0.00%
2018/11/12	32	155.61	24	153.63	154.00	8	36,022	0.02%
2018/11/09	33	157.26	37	159.93	162.00	-4	35,771	-0.01%
2018/11/08	55	160.91	51	160.21	154.00	4	35,269	0.01%
2018/11/07	43	146.50	43	148.83	156.00	0	34,929	0.00%
2018/11/06	25	150.20	18	151.83	142.00	7	34,452	0.02%
2018/11/05	20	156.63	18	157.83	157.50	2	34,168	0.01%
2018/11/02	35	155.06	26	156.44	157.50	9	33,749	0.03%
2018/11/01	30	136.43	19	140.84	143.50	11	33,412	0.03%
2018/10/31	39	126.51	39	128.36	130.50	0	33,151	0.00%
2018/10/30	12	126.21	8	125.00	119.00	4	32,659	0.01%
2018/10/29	16.2	128.77	27	128.70	131.50	-10.8	32,563	-0.03%
2018/10/26	28	128.18	5	129.00	127.00	23	32,201	0.07%
2018/10/25	8	130.94	4	132.13	128.50	4	31,833	0.01%
2018/10/24	23.5	146.60	22	145.39	142.50	1.5	31,832	0.00%
2018/10/23	27	157.41	25	153.70	148.50	2	31,323	0.01%
2018/10/22	38	158.04	35	157.66	162.00	3	30,979	0.01%
2018/10/19	27	165.11	8	165.94	163.00	19	30,862	0.06%
2018/10/18	37	174.92	41	175.68	176.50	-4	30,534	-0.01%
2018/10/17	25	177.32	36	175.24	170.50	-11	30,245	-0.04%
2018/10/16	34	174.06	25	172.74	171.50	9	30,179	0.03%
2018/10/15	39.2	167.67	37	167.74	168.50	2.2	30,007	0.01%
2018/10/12	53.2	161.77	55	163.05	165.00	-1.8	29,748	-0.01%
2018/10/11	5	158.10	12	157.29	156.50	-7	29,434	-0.02%
2018/10/09	27	172.48	25	173.54	173.50	2	29,344	0.01%
2018/10/08	42.2	171.32	28	174.21	172.00	14.2	28,780	0.05%
2018/10/05	22.2	191.42	16	193.66	183.00	6.2	28,198	0.02%
2018/10/04	14.2	206.87	16	206.50	203.00	-1.8	27,748	-0.01%
2018/10/03	8	205.75	21.3	205.74	205.00	-13.3	27,498	-0.05%
2018/10/02	8	214.00	5	215.90	208.00	3	27,455	0.01%
2018/10/01	20.1	211.17	11	211.73	211.50	9.1	27,457	0.03%
2018/09/28	17.2	212.33	20	212.23	213.00	-2.8	27,546	-0.01%
2018/09/27	21	215.95	18	221.94	212.00	3	27,105	0.01%
2018/09/26	3	231.17	1	235.50	227.00	2	26,961	0.01%
2018/09/25	2	232.50	2	234.00	234.50	0	27,071	0.00%
2018/09/21	10	229.25	19	229.63	235.00	-9	27,043	-0.03%
2018/09/20	23.3	223.97	36	224.61	223.00	-12.7	26,835	-0.05%
2018/09/19	18	234.08	15	229.17	221.50	3	26,384	0.01%
2018/09/18	16	239.94	8	241.69	234.50	8	26,059	0.03%
2018/09/17	13	251.35	14	249.54	253.00	-1	25,760	0.00%
2018/09/14	23	244.87	19	243.00	251.50	4	25,582	0.02%
2018/09/13	10	245.55	19	242.29	233.50	-9	25,169	-0.04%
2018/09/12	11	238.14	13	238.58	240.50	-2	25,005	-0.01%
2018/09/11	37	249.74	21	249.95	247.00	16	24,883	0.06%
2018/09/10	34.3	241.44	45	240.64	247.00	-10.7	24,401	-0.04%
2018/09/07	35	244.11	29	244.98	238.00	6	23,974	0.03%
2018/09/06	21	262.45	20	263.53	256.50	1	23,467	0.00%
2018/09/05	17	278.09	18	275.67	267.00	-1	23,089	0.00%
2018/09/04	25	281.32	26	281.67	283.50	-1	22,846	0.00%
2018/09/03	22	295.59	8	300.25	283.50	14	22,246	0.06%
2018/08/31	14	311.96	12	310.25	314.50	2	22,018	0.01%
2018/08/30	18	314.44	21	315.17	312.50	-3	22,071	-0.01%
2018/08/29	14	308.93	14	310.43	315.00	0	21,949	0.00%
2018/08/28	17	310.03	13	304.62	303.00	4	21,744	0.02%
2018/08/27	6	297.17	9	295.06	308.50	-3	21,249	-0.01%
2018/08/24	19	274.71	19	276.97	280.50	0	20,990	0.00%
2018/08/23	22	269.77	14	271.25	264.00	8	21,241	0.04%
2018/08/22	7	278.86	7	277.36	275.00	0	21,312	0.00%
2018/08/21	9	282.11	6	278.25	282.50	3	21,310	0.01%
2018/08/20	20	263.30	21	261.76	278.50	-1	21,135	0.00%
2018/08/17	29	273.47	17	270.71	261.00	12	21,063	0.06%
2018/08/16	2	257.25	9	253.89	270.00	-7	20,840	-0.03%
2018/08/15	22	245.36	23	244.17	245.50	-1	20,887	0.00%
2018/08/14	8	248.56	9	247.00	252.00	-1	20,817	0.00%
2018/08/13	12	252.63	33	249.55	244.00	-21	20,314	-0.10%
2018/08/10	20	285.60	10	285.35	271.00	10	19,989	0.05%
2018/08/09	8	294.94	11	299.73	299.00	-3	19,664	-0.02%
2018/08/08	21	317.52	10.5	301.74	295.00	10.5	19,452	0.05%
2018/08/07	5	305.80	23.4	312.09	320.50	-18.4	19,197	-0.10%
2018/08/06	13	296.85	6	298.58	291.50	7	18,969	0.04%
2018/08/03	19	295.05	40	299.36	289.00	-21	18,863	-0.11%
2018/08/02	17	313.62	10.7	324.83	308.50	6.3	18,451	0.03%
2018/08/01	17	345.50	14	343.25	342.50	3	18,298	0.02%
2018/07/31	26	367.92	27	353.61	347.00	-1	17,989	-0.01%
2018/07/30	9	409.72	11	403.41	382.00	-2	17,887	-0.01%
2018/07/27	13	424.69	15	425.43	424.00	-2	18,156	-0.01%
2018/07/26	26	423.71	25.4	422.62	420.50	0.6	18,569	0.00%
2018/07/25	24	397.98	24	403.06	415.00	0	18,642	0.00%
2018/07/24	27	375.96	29	379.67	391.00	-2	18,778	-0.01%
2018/07/23	11	350.86	10	358.40	369.50	1	18,700	0.01%
2018/07/20	10	361.40	8	354.25	344.00	2	18,499	0.01%
2018/07/19	20	384.60	21.3	377.06	382.00	-1.3	18,355	-0.01%
2018/07/18	15	412.80	12.5	387.89	383.50	2.5	18,399	0.01%
2018/07/17	9	397.33	9	401.11	412.00	0	18,211	0.00%
2018/07/16	15	424.60	12	416.92	405.50	3	18,356	0.02%
2018/07/13	14	445.50	16	437.50	435.50	-2	18,736	-0.01%
2018/07/12	17	415.41	20	421.85	438.00	-3	18,883	-0.02%
2018/07/11	7	401.14	8	402.38	406.50	-1	19,266	-0.01%
2018/07/10	19	407.34	22	408.14	414.50	-3	19,343	-0.02%
2018/07/09	21	418.71	12	406.75	396.00	9	19,177	0.05%
2018/07/06	18.1	410.66	18	410.28	410.00	0.1	18,816	0.00%
2018/07/05	12	442.88	9	434.50	418.00	3	18,552	0.02%
2018/07/04	21	446.95	15	448.00	451.50	6	18,560	0.03%
2018/07/03	37	469.88	36	454.50	450.00	1	18,296	0.01%
2018/07/02	28.5	435.45	24	446.13	458.50	4.5	17,979	0.02%
2018/06/29	21	403.10	28	413.18	417.00	-7	17,729	-0.04%
2018/06/28	21	382.57	20	388.40	390.00	1	17,478	0.01%
2018/06/27	14	375.00	14	377.21	372.50	0	17,477	0.00%
2018/06/26	14	341.64	14	352.57	358.50	0	17,256	0.00%
2018/06/25	7	325.14	6.5	327.08	326.00	0.5	17,216	0.00%
2018/06/22	10	331.60	17	328.91	320.50	-7	17,293	-0.04%
2018/06/21	21	363.90	23	352.98	350.00	-2	17,171	-0.01%
2018/06/20	18	361.33	42	359.62	357.00	-24	17,200	-0.14%
2018/06/19	1	409.00	2.3	398.70	394.00	-1.3	17,286	-0.01%
2018/06/15	16	405.44	11	402.14	411.00	5	17,344	0.03%
2018/06/14	11	404.05	11	397.86	394.00	0	17,317	0.00%
2018/06/13	11	399.23	11	403.68	405.00	0	17,391	0.00%
2018/06/12	5	407.00	10	410.90	407.00	-5	17,416	-0.03%
2018/06/11	13	418.50	8	417.00	414.50	5	17,489	0.03%
2018/06/08	9	410.17	7	408.71	407.50	2	17,540	0.01%
2018/06/07	14	411.89	14	412.04	415.50	0	17,441	0.00%
2018/06/06	10	382.15	28	388.04	390.50	-18	17,153	-0.10%
2018/06/05	23	369.91	23	361.22	355.00	0	16,994	0.00%
2018/06/04	29	384.00	20	378.48	378.00	9	16,800	0.05%
2018/06/01	4	381.25	5	379.10	378.00	-1	16,659	-0.01%
2018/05/31	29	390.38	39	385.42	387.50	-10	16,539	-0.06%
2018/05/30	47	369.76	34	376.52	385.00	13	15,925	0.08%
2018/05/29	10	365.35	15	367.37	366.50	-5	15,659	-0.03%
2018/05/28	27	358.48	25	368.32	373.50	2	15,466	0.01%
2018/05/25	29	330.07	29	336.66	340.00	0	15,140	0.00%
2018/05/24	50	306.40	56	302.79	314.00	-6	14,818	-0.04%
2018/05/23	46	325.33	45	309.54	306.00	1	14,468	0.01%
2018/05/22	19.3	330.35	20	328.50	340.00	-0.7	13,948	0.00%
2018/05/21	9	300.39	2.3	302.83	309.50	6.7	13,624	0.05%
2018/05/18	13	284.00	1	294.00	281.50	12	13,546	0.09%
2018/05/17	4	281.50	0	0.00	281.50	4	13,469	0.03%
2018/05/16	0	0.00	1	319.50	312.50	-1	13,429	-0.01%
2018/05/15	4	303.13	10	297.15	312.50	-6	13,411	-0.04%
2018/05/14	0	0.00	9	279.00	284.50	-9	13,411	-0.07%
2018/05/11	13	263.46	4	269.50	259.00	9	13,396	0.07%
2018/05/10	5	251.20	5	255.10	261.00	0	13,388	0.00%
2018/05/09	3	244.33	15	245.30	246.00	-12	13,324	-0.09%
2018/05/08	22	233.16	13	239.31	232.00	9	13,264	0.07%
2018/05/07	41	240.18	56	241.11	249.50	-15	13,232	-0.11%
2018/05/04	45	230.66	32.7	228.10	227.00	12.3	12,909	0.10%
2018/05/03	31	207.90	26	215.06	225.00	5	12,582	0.04%
2018/05/02	26	198.52	23	203.37	206.00	3	12,074	0.02%
2018/04/30	18	189.25	21	187.45	187.50	-3	11,809	-0.03%
2018/04/27	7	181.43	42	186.50	188.00	-35	11,518	-0.30%
2018/04/26	9	173.39	12	171.21	171.00	-3	11,358	-0.03%
2018/04/25	27	175.30	40.6	174.00	168.00	-13.6	11,272	-0.12%
2018/04/24	42	178.51	114.8	182.37	172.00	-72.8	11,178	-0.65%	大賣/
2018/04/23	23	176.22	21	179.17	180.00	2	10,937	0.02%
2018/04/20	74	177.74	27	169.54	164.00	47	10,913	0.43%
2018/04/19	65	176.50	57	179.54	181.00	8	10,651	0.08%
2018/04/18	157	162.97	56	163.74	169.00	101	10,175	0.99%	大買/鉅額交易
2018/04/17	65	152.28	70	156.82	157.50	-5	9,912	-0.05%
2018/04/16	3	140.00	10	144.55	145.50	-7	9,297	-0.08%
2018/04/13	7	132.07	8	132.56	132.50	-1	9,036	-0.01%
2018/04/12	7	129.07	3	127.67	128.00	4	8,959	0.04%
2018/04/11	26	130.50	18	129.75	129.00	8	8,959	0.09%
2018/04/10	7	124.86	38	128.93	129.50	-31	8,925	-0.35%
2018/04/09	4	120.88	2	122.00	122.00	2	8,811	0.02%
2018/04/03	10	118.00	0	0.00	120.00	10	8,832	0.11%
2018/04/02	23	121.26	12	121.63	121.50	11	8,763	0.13%
2018/03/31	1	120.00	0	0.00	120.00	1	8,657	0.01%
2018/03/30	2	120.00	17	121.06	119.00	-15	8,711	-0.17%
2018/03/29	33	116.73	25	116.98	118.50	8	8,524	0.09%
2018/03/28	17	116.06	15	115.73	115.00	2	8,432	0.02%
2018/03/27	6	117.67	23	117.63	119.50	-17	8,394	-0.20%
2018/03/26	28	112.14	2	112.00	111.00	26	8,231	0.32%
2018/03/23	8	115.75	2	117.00	112.50	6	8,240	0.07%
2018/03/22	15	120.27	26	122.60	119.50	-11	8,166	-0.13%
2018/03/21	3	112.83	28	113.39	112.50	-25	7,858	-0.32%
2018/03/20	34	111.74	33	109.50	109.50	1	7,735	0.01%
2018/03/19	11	108.14	34	108.99	110.00	-23	7,620	-0.30%
2018/03/16	14	106.50	10	106.00	105.00	4	7,456	0.05%
2018/03/15	13	101.31	22	104.89	106.00	-9	7,295	-0.12%
2018/03/14	39	98.77	14	99.14	98.50	25	7,094	0.35%
2018/03/13	2	95.00	1	96.50	96.00	1	6,960	0.01%
2018/03/12	46	94.99	41	95.30	95.40	5	6,943	0.07%
2018/03/09	4	94.00	4	93.15	93.00	0	6,918	0.00%
2018/03/08	2	93.50	10.1	94.00	94.00	-8.1	6,952	-0.12%
2018/03/07	0	0.00	4	94.43	93.10	-4	6,963	-0.06%
2018/03/06	14	95.99	0	0.00	95.10	14	6,992	0.20%
2018/03/05	18	94.44	10	94.54	93.80	8	6,990	0.11%
2018/03/02	11	90.61	21	90.40	91.10	-10	6,972	-0.14%
2018/03/01	2	87.95	7	89.10	89.90	-5	6,982	-0.07%
2018/02/27	1	86.00	2	87.45	86.40	-1	7,003	-0.01%
2018/02/26	6	85.35	8	86.24	87.50	-2	7,019	-0.03%
2018/02/23	8	86.20	2	87.60	83.30	6	6,937	0.09%
2018/02/22	3	85.83	0	0.00	85.70	3	6,866	0.04%
2018/02/21	3	85.87	1	86.80	86.40	2	6,865	0.03%
2018/02/08	0	0.00	1	88.00	88.00	-1	6,952	-0.01%
2018/02/07	1	91.50	0	0.00	89.20	1	6,924	0.01%
2018/02/06	6	91.72	1	92.60	87.30	5	6,841	0.07%
2018/02/05	1	93.50	0	0.00	96.20	1	6,701	0.01%
2018/02/02	6	98.97	3	98.90	95.80	3	6,646	0.05%
2018/02/01	1	98.60	1	98.70	98.00	0	6,548	0.00%
2018/01/31	1	98.40	2	98.55	98.30	-1	6,512	-0.02%
2018/01/30	2	97.40	7	97.53	97.50	-5	6,446	-0.08%
2018/01/29	2	94.60	5	96.46	98.00	-3	6,372	-0.05%
2018/01/26	3	91.20	0	0.00	92.20	3	6,257	0.05%
2018/01/25	20	98.23	17	95.75	95.40	3	6,086	0.05%
2018/01/24	17	99.37	6	98.30	98.30	11	6,071	0.18%
2018/01/23	32	105.53	19	102.11	100.00	13	5,920	0.22%
2018/01/22	17	103.38	33	104.65	108.50	-16	5,765	-0.28%
2018/01/19	25	102.68	14	104.89	103.00	11	5,632	0.20%
2018/01/18	11	99.36	23	100.03	103.00	-12	5,541	-0.22%
2018/01/17	14	96.14	2	96.35	96.40	12	5,378	0.22%
2018/01/16	16	96.91	9	97.77	96.30	7	5,247	0.13%
2018/01/15	12	95.58	0.4	96.60	96.60	11.6	5,072	0.23%
2018/01/11	9	106.89	6	105.25	102.50	3	4,819	0.06%
2018/01/10	4	106.00	3	104.33	105.00	1	4,689	0.02%
2018/01/09	3	110.67	2	109.00	109.00	1	4,688	0.02%
2018/01/05	3	114.17	6	114.75	116.00	-3	4,630	-0.06%
2018/01/04	2	114.75	1	115.50	117.00	1	4,571	0.02%
2018/01/03	9	109.17	7	110.43	111.50	2	4,456	0.04%
2018/01/02	0	0.00	5	101.50	101.50	-5	4,329	-0.12%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－2024/03/25

被動元件大廠華新科（2492）25日公告現金股利事宜，每股擬配息2.15元，配發率52.57%，依照今日收盤價109.5......詳全文

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－2024/03/19

...詳全文

〈焦點股〉華新科獲利報喜領漲被動元件族群走強Anue鉅亨－2023/11/01

...詳全文

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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