華新科 (2492)-臺銀-臺中券商分點個股進出

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
96.5
漲跌
▲1.6
漲幅
+1.69%
成交量
1,159張
產業
上市電子零組件類股
1341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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/11/22	0	0.00	2	96.50	96.50	-2	1,277	-0.16%
2024/11/21	1	95.00	0	0.00	94.90	1	1,276	0.08%
2024/11/19	0	0.00	6	94.00	95.50	-6	1,288	-0.47%
2024/11/18	4.1	94.28	0	0.00	93.80	4.1	1,295	0.32%
2024/11/15	1.3	95.82	1	97.60	95.90	0.3	1,279	0.02%
2024/11/14	6	96.30	15	96.59	95.50	-9	1,286	-0.70%
2024/11/13	2.2	98.51	0	0.00	98.60	2.2	1,263	0.17%
2024/11/12	1.2	99.14	0	0.00	98.90	1.2	1,274	0.10%
2024/11/11	0	101.00	0	0.00	101.00	0	1,272	0.00%
2024/11/08	2	103.50	1	104.50	102.50	1	1,280	0.08%
2024/11/06	1	100.00	0	0.00	100.00	1	1,307	0.08%
2024/11/05	1.1	100.05	0	0.00	99.80	1.1	1,334	0.08%
2024/11/04	1	101.00	0	0.00	101.00	1	1,378	0.07%
2024/11/01	0	0.00	0	101.00	102.00	0	1,448	0.00%
2024/10/30	1	103.00	0	0.00	101.00	1	1,465	0.07%
2024/10/29	1	102.50	0	0.00	102.50	1	1,459	0.07%
2024/10/28	3	105.00	3	105.50	105.00	0	1,519	0.00%
2024/10/25	1	105.00	0	0.00	106.00	1	1,532	0.07%
2024/10/24	1	105.00	1	105.50	104.50	0	1,554	0.00%
2024/10/23	0	106.50	0	0.00	105.50	0	1,574	0.00%
2024/10/22	0	106.50	0	0.00	107.50	0	1,589	0.00%
2024/10/18	0	0.00	2.3	105.72	105.00	-2.3	1,713	-0.13%
2024/10/16	3	104.50	0	0.00	104.50	3	1,872	0.16%
2024/10/15	0.1	106.00	0	0.00	106.00	0.1	2,193	0.00%
2024/10/08	0	0.00	0.6	104.50	105.00	-0.6	2,606	-0.02%
2024/10/04	0	106.75	0	0.00	105.50	0	2,687	0.00%
2024/10/01	2.1	107.71	2	107.75	107.00	0.1	2,756	0.00%
2024/09/30	1	108.50	1	109.00	108.00	0	2,777	0.00%
2024/09/27	0	109.00	2	109.00	109.50	-2	2,816	-0.07%
2024/09/26	12	110.08	3.1	110.84	109.50	9	2,818	0.32%
2024/09/25	2	106.25	6	106.67	109.00	-4	2,783	-0.14%
2024/09/24	2	106.00	4	105.50	107.50	-2	2,763	-0.07%
2024/09/23	3.1	105.99	1	106.46	105.50	2.1	2,780	0.07%
2024/09/20	5	104.80	4	104.25	104.00	1	2,801	0.04%
2024/09/19	0	0.00	4.5	103.62	103.50	-4.5	2,846	-0.16%
2024/09/18	2	101.75	0	101.50	101.00	2	2,942	0.07%
2024/09/16	0	0.00	1	103.50	103.00	-1	3,153	-0.03%
2024/09/13	2.1	102.50	0.1	103.00	102.50	2	3,176	0.06%
2024/09/12	1.1	102.55	3	103.33	102.00	-1.9	3,212	-0.06%
2024/09/10	7.1	99.28	3	98.30	98.00	4.1	3,277	0.13%
2024/09/06	3.1	101.02	1	102.00	101.00	2.1	3,481	0.06%
2024/09/05	4.2	101.95	1	100.50	100.50	3.2	3,507	0.09%
2024/09/04	1.1	100.62	1.5	102.33	102.00	-0.5	3,515	-0.01%
2024/09/02	0	0.00	1	110.00	109.50	-1	3,547	-0.03%
2024/08/29	0.1	108.50	0	0.00	110.00	0.1	3,570	0.00%
2024/08/28	0.1	108.50	0	0.00	108.00	0.1	3,593	0.00%
2024/08/26	0	0.00	1	109.50	109.00	-1	3,688	-0.03%
2024/08/23	1	107.00	0	0.00	107.50	1	3,694	0.03%
2024/08/20	0	0.00	1	109.50	108.50	-1	3,790	-0.03%
2024/08/19	0.1	109.50	0.5	109.00	109.50	-0.4	3,834	-0.01%
2024/08/16	7.1	109.22	6	109.00	109.00	1.1	3,840	0.03%
2024/08/15	6.1	107.92	1	108.00	107.00	5.1	3,838	0.13%
2024/08/14	5.1	108.50	3	108.33	109.00	2.1	3,852	0.05%
2024/08/13	2	107.50	0	0.00	107.00	2	3,840	0.05%
2024/08/12	0.1	107.00	0	0.00	106.50	0.1	3,848	0.00%
2024/08/09	2.1	106.05	2	104.50	104.50	0.1	3,873	0.00%
2024/08/08	3.2	102.58	1	102.50	102.50	2.2	3,846	0.06%
2024/08/07	5.1	103.04	4	104.63	105.00	1.1	3,841	0.03%
2024/08/06	3.7	100.23	8	98.34	101.00	-4.3	3,815	-0.11%
2024/08/05	7.3	102.28	1	102.50	102.00	6.3	3,767	0.17%
2024/08/02	1.1	114.49	0	0.00	113.00	1.1	3,722	0.03%
2024/08/01	1	115.50	1	116.00	117.00	0	3,720	0.00%
2024/07/31	6	115.42	15	115.27	114.00	-9	3,769	-0.24%
2024/07/30	1	110.50	0	0.00	113.00	1	3,988	0.03%
2024/07/29	1.2	112.75	7.4	114.57	111.00	-6.2	3,979	-0.16%
2024/07/26	1	112.00	0	0.00	114.50	1	3,999	0.03%
2024/07/23	2	115.50	0	116.00	115.50	2	4,067	0.05%
2024/07/22	8.4	117.47	5	117.40	115.00	3.4	4,059	0.08%
2024/07/19	6.3	121.43	1.1	120.53	120.00	5.2	4,008	0.13%
2024/07/18	29.1	124.34	3	125.50	126.00	26.1	3,996	0.65%
2024/07/17	2	127.75	11	127.73	128.00	-9	3,938	-0.23%
2024/07/16	24	127.81	14.1	129.26	127.00	9.9	3,889	0.25%
2024/07/15	7	122.57	0.1	122.00	124.00	7	3,616	0.19%
2024/07/12	7	124.93	1.2	124.66	123.50	5.8	3,577	0.16%
2024/07/11	13.3	126.45	17	126.68	127.00	-3.7	3,517	-0.10%
2024/07/10	0	0.00	7	119.36	119.00	-7	3,351	-0.21%
2024/07/09	0.2	117.50	1	118.00	118.00	-0.8	3,337	-0.03%
2024/07/08	4	119.50	1	119.50	119.50	3	3,316	0.09%
2024/07/05	4.1	121.62	0	121.50	121.50	4.1	3,320	0.12%
2024/07/04	0	0.00	1	118.50	119.00	-1	3,269	-0.03%
2024/07/03	2	119.75	9	118.61	118.50	-7	3,281	-0.21%
2024/07/02	7.2	115.53	4	115.75	115.50	3.2	3,312	0.10%
2024/07/01	0	0.00	2	117.00	116.50	-2	3,380	-0.06%
2024/06/28	1	119.00	0	0.00	118.00	1	3,663	0.03%
2024/06/27	1	117.00	1	116.50	116.50	0	4,038	0.00%
2024/06/26	3	119.00	5.8	119.05	118.50	-2.8	4,204	-0.07%
2024/06/25	8.1	118.82	7	119.29	119.50	1.1	4,278	0.03%
2024/06/24	3	122.17	3	121.66	119.50	0	4,236	0.00%
2024/06/21	15	120.57	10	121.35	121.00	5	4,173	0.12%
2024/06/20	0	0.00	2	117.50	118.00	-2	4,018	-0.05%
2024/06/19	1.1	118.38	2	118.00	117.00	-0.9	4,021	-0.02%
2024/06/18	0.1	118.75	0.1	119.00	119.00	0	4,014	0.00%
2024/06/17	3.1	119.63	16.3	117.55	119.50	-13.2	4,027	-0.33%
2024/06/14	22.1	118.54	18.2	118.34	118.00	3.9	3,983	0.10%
2024/06/13	0	112.50	0	112.00	112.50	0	3,790	0.00%
2024/06/12	0.1	110.50	0	0.00	111.00	0.1	3,795	0.00%
2024/06/11	1	112.50	0	0.00	111.00	1	3,835	0.03%
2024/06/07	0	0.00	3	113.33	113.50	-3	3,836	-0.08%
2024/06/06	6.1	111.08	2	110.75	110.50	4.1	3,818	0.11%
2024/06/04	7.1	112.10	0	0.00	112.50	7.1	3,821	0.19%
2024/06/03	2	115.00	3.1	114.70	115.00	-1.1	3,839	-0.03%
2024/05/31	13	115.39	8	115.69	114.50	5	3,843	0.13%
2024/05/30	2.2	112.79	17	113.50	112.00	-14.8	3,779	-0.39%
2024/05/29	11.1	115.68	1	116.00	114.50	10.1	3,800	0.27%
2024/05/28	4.2	115.88	10	115.95	116.00	-5.8	3,822	-0.15%
2024/05/27	14	116.07	16	115.15	116.50	-2	3,891	-0.05%
2024/05/24	6	109.67	0	0.00	111.00	6	3,851	0.16%
2024/05/23	1	111.00	0	0.00	109.50	1	3,875	0.03%
2024/05/22	1	112.50	1	112.03	113.00	0	3,847	0.00%
2024/05/21	2	110.24	0	111.50	110.00	2	3,866	0.05%
2024/05/20	6	111.50	0	0.00	110.50	6	3,888	0.15%
2024/05/17	5	111.50	0	0.00	112.00	5	3,894	0.13%
2024/05/16	0	0.00	7	114.00	113.50	-7	3,938	-0.18%
2024/05/15	7	112.14	1	111.50	111.50	6	3,953	0.15%
2024/05/13	0	0.00	0.1	114.00	114.50	-0.1	3,992	0.00%
2024/05/10	2	114.00	2	113.25	113.00	0	3,985	0.00%
2024/05/09	0.1	114.00	0	0.00	113.00	0.1	3,979	0.00%
2024/05/08	1	116.00	2	115.00	115.00	-1	3,979	-0.02%
2024/05/07	0	0.00	2.5	114.00	115.00	-2.5	3,973	-0.06%
2024/05/06	2	116.75	16	117.34	116.00	-14	3,960	-0.35%
2024/05/03	27.1	118.48	59.5	118.65	117.00	-32.5	3,910	-0.83%
2024/05/02	0	0.00	1	112.00	112.50	-1	3,631	-0.03%
2024/04/29	0	113.25	6.5	111.97	114.50	-6.5	3,622	-0.18%
2024/04/26	1	107.00	1	107.50	107.00	0	3,558	0.00%
2024/04/25	0	0.00	1	108.00	107.50	-1	3,607	-0.03%
2024/04/24	7	109.14	3	109.67	110.50	4	3,638	0.11%
2024/04/23	0	0.00	12	106.00	107.50	-12	3,755	-0.32%
2024/04/22	5.8	107.91	0	0.00	106.50	5.8	3,764	0.15%
2024/04/19	2.8	106.54	2	105.00	104.00	0.8	3,792	0.02%
2024/04/17	2	105.25	5	105.50	105.00	-3	3,780	-0.08%
2024/04/16	15.1	106.79	35.3	106.29	104.50	-20.2	3,764	-0.54%
2024/04/15	2.4	111.50	1	113.48	110.00	1.4	3,719	0.04%
2024/04/12	2.6	114.81	2	114.00	114.50	0.6	3,703	0.02%
2024/04/11	1.3	114.00	3	115.00	113.50	-1.8	3,698	-0.05%
2024/04/10	1	118.00	4	118.38	117.50	-3	3,684	-0.08%
2024/04/09	2.1	117.48	2	117.00	117.50	0.1	3,712	0.00%
2024/04/08	6.1	118.78	3	121.50	118.00	3.1	3,718	0.08%
2024/04/03	15	119.90	1	120.50	119.00	14	3,669	0.38%
2024/04/02	49	123.32	24.3	123.60	120.50	24.7	3,630	0.68%
2024/04/01	19.6	120.54	73	119.95	124.00	-53.4	3,358	-1.59%
2024/03/29	34	115.06	12.3	115.13	113.00	21.7	3,016	0.72%
2024/03/28	1.1	112.00	9	112.72	111.50	-7.9	2,842	-0.28%
2024/03/26	2	108.50	1	109.00	109.00	1	2,790	0.04%
2024/03/25	3	110.50	8	110.25	109.50	-5	2,803	-0.18%
2024/03/22	2	107.50	0	0.00	109.50	2	2,835	0.07%
2024/03/21	2	108.25	0	108.50	109.00	2	2,890	0.07%
2024/03/20	3	108.33	2	109.25	107.00	1	3,059	0.03%
2024/03/19	2	107.50	2.1	107.74	108.00	-0.1	3,137	0.00%
2024/03/18	0	107.00	0.1	107.50	107.50	0	3,172	0.00%
2024/03/15	3	107.00	0	0.00	106.50	3	3,214	0.09%
2024/03/14	5.1	108.39	5.1	107.40	107.50	-0.1	3,330	0.00%
2024/03/13	7	104.14	5	103.50	103.50	2	3,348	0.06%
2024/03/12	3	105.83	0	0.00	105.50	3	3,379	0.09%
2024/03/11	0	0.00	0.1	104.00	104.00	-0.1	3,469	0.00%
2024/03/08	6.2	104.05	0.1	103.45	102.50	6.1	3,657	0.17%
2024/03/07	6.1	104.93	4	106.38	104.50	2.1	3,746	0.06%
2024/03/06	3.2	106.88	1.1	107.55	107.00	2.1	3,982	0.05%
2024/03/05	5	108.00	5	108.50	108.00	0	4,272	0.00%
2024/03/04	3	109.50	5.2	109.06	109.00	-2.2	4,763	-0.05%
2024/03/01	8	111.13	9	110.78	110.50	-1	4,872	-0.02%
2024/02/29	5.4	112.03	2	112.25	112.00	3.4	4,915	0.07%
2024/02/27	0	0.00	1	109.00	108.50	-1	5,122	-0.02%
2024/02/26	2	109.75	3	110.67	111.50	-1	5,182	-0.02%
2024/02/23	1	112.00	2	111.51	111.50	-1	5,212	-0.02%
2024/02/22	8	112.13	0	112.50	113.00	8	5,213	0.15%
2024/02/21	3	112.83	6	113.00	113.00	-3	5,245	-0.06%
2024/02/20	8	112.50	3	112.83	112.50	5	5,234	0.10%
2024/02/19	5	113.10	2	114.25	114.00	3	5,224	0.06%
2024/02/16	8	111.38	2	111.50	112.50	6	5,225	0.11%
2024/02/15	12	110.00	7.8	110.97	111.50	4.3	5,289	0.08%
2024/02/05	2	108.50	0	0.00	108.00	2	5,281	0.04%
2024/02/02	1	108.50	0	0.00	109.00	1	5,347	0.02%
2024/02/01	1	107.50	0	0.00	108.00	1	5,405	0.02%
2024/01/31	5	107.60	0.1	107.70	108.00	4.9	5,504	0.09%
2024/01/30	8	108.13	0	0.00	108.00	8	5,591	0.14%
2024/01/29	6.3	110.10	5	110.60	110.50	1.2	5,693	0.02%
2024/01/25	10	108.50	1	109.00	108.50	9	6,316	0.14%
2024/01/24	1	110.00	1	110.00	109.00	0	6,635	0.00%
2024/01/23	2.1	109.29	1	110.00	110.00	1.1	6,637	0.02%
2024/01/22	3	108.00	0	107.50	108.00	3	6,635	0.05%
2024/01/19	2	107.26	1	107.00	107.50	1	6,628	0.02%
2024/01/18	9	106.33	14	107.14	107.00	-5	6,594	-0.08%
2024/01/17	15	110.03	5	110.50	107.00	10	6,572	0.15%
2024/01/16	8	111.19	0	111.50	111.00	8	6,437	0.12%
2024/01/15	7	114.00	15	113.30	114.50	-8	6,419	-0.12%
2024/01/12	2.2	111.02	12.2	110.48	110.00	-10	6,378	-0.16%
2024/01/11	1	112.50	2	111.50	112.50	-1	6,351	-0.02%
2024/01/10	8	111.44	1.4	111.64	111.50	6.6	6,356	0.10%
2024/01/09	4.1	113.37	2.1	113.00	113.00	2	6,372	0.03%
2024/01/08	4	115.00	0	115.50	114.00	4	6,387	0.06%
2024/01/05	3	116.17	0.3	116.50	116.00	2.7	6,411	0.04%
2024/01/04	12	117.54	7	116.00	116.00	5	6,476	0.08%
2024/01/03	3.1	117.69	4.1	118.01	118.00	-1	6,470	-0.02%
2024/01/02	14	123.71	10	121.15	121.00	4	6,421	0.06%
2023/12/29	1.2	122.46	1.5	122.00	123.00	-0.3	6,388	0.00%
2023/12/28	3.2	123.70	2	123.75	123.00	1.2	6,380	0.02%
2023/12/27	5	122.70	5	121.70	122.00	0	6,349	0.00%
2023/12/26	3.3	122.52	8	122.75	122.50	-4.7	6,324	-0.07%
2023/12/22	14.1	122.22	15	121.57	122.00	-0.9	6,259	-0.01%
2023/12/21	3	123.50	3.1	123.66	123.50	-0.1	6,230	0.00%
2023/12/20	15	124.00	7.1	124.64	124.50	7.9	6,209	0.13%
2023/12/19	5.1	125.20	4.2	127.55	125.00	0.9	6,196	0.01%
2023/12/18	11	128.64	3.3	128.91	128.50	7.7	6,165	0.13%
2023/12/15	10.1	131.01	4	131.63	130.50	6.1	6,163	0.10%
2023/12/14	13	137.42	5.5	135.77	134.00	7.5	6,053	0.12%
2023/12/13	2	134.25	3	133.67	132.50	-1	5,999	-0.02%
2023/12/12	8.1	132.63	3	133.49	132.00	5.1	5,991	0.09%
2023/12/11	18	135.83	18.2	135.99	134.50	-0.2	5,960	0.00%
2023/12/08	32.1	131.88	16	131.84	132.50	16.1	5,858	0.28%
2023/12/07	4.3	135.45	1.3	133.10	133.00	3	5,800	0.05%
2023/12/06	15.1	134.47	8.5	134.39	134.00	6.5	5,791	0.11%
2023/12/05	22	139.09	16	138.97	136.50	6	5,742	0.10%
2023/12/04	7	141.50	12.2	141.01	140.50	-5.2	5,676	-0.09%
2023/12/01	35	140.46	31	141.35	140.00	4	5,655	0.07%
2023/11/30	47.3	138.66	16.1	137.57	136.50	31.2	5,545	0.56%
2023/11/29	31.3	136.69	72.7	136.73	139.50	-41.3	5,607	-0.74%
2023/11/28	10.1	126.39	15	125.27	127.00	-4.9	5,566	-0.09%
2023/11/27	3	120.17	4	122.37	120.00	-1	5,470	-0.02%
2023/11/24	10.1	126.54	10.1	125.28	124.00	-0.1	5,395	0.00%
2023/11/23	9	120.56	0	120.30	122.00	9	5,097	0.18%
2023/11/22	7.7	117.76	2	117.00	120.00	5.7	4,996	0.11%
2023/11/21	4	116.63	3	117.17	116.50	1	4,921	0.02%
2023/11/20	12	115.92	6	116.42	116.00	6	4,900	0.12%
2023/11/17	2.1	118.49	6	118.33	119.50	-3.9	4,843	-0.08%
2023/11/16	7	117.07	1	118.00	117.00	6	4,848	0.12%
2023/11/15	2	117.50	1	117.50	117.00	1	4,832	0.02%
2023/11/14	6	117.58	2	118.25	116.50	4	4,799	0.08%
2023/11/13	2	121.50	0.9	121.87	121.50	1.1	4,733	0.02%
2023/11/10	1	121.00	2	122.50	121.50	-1	4,696	-0.02%
2023/11/09	14	123.93	13	124.23	124.00	1	4,613	0.02%
2023/11/08	6	124.08	16	124.91	123.50	-10	4,562	-0.22%
2023/11/07	18.1	125.22	21.2	123.56	124.50	-3.1	4,481	-0.07%
2023/11/06	9	124.00	4.3	123.47	123.50	4.7	4,397	0.11%
2023/11/03	26.1	122.30	42	121.92	122.00	-15.9	4,290	-0.37%
2023/11/02	35.1	115.96	44	117.67	118.50	-8.9	4,019	-0.22%
2023/11/01	12	111.79	36	113.00	111.00	-24	3,663	-0.65%
2023/10/31	1	104.50	1	107.00	104.50	0	3,393	0.00%
2023/10/27	2	103.50	0	0.00	103.00	2	3,394	0.06%
2023/10/26	5	104.20	2	104.00	103.50	3	3,399	0.09%
2023/10/25	1	109.00	1	107.50	107.50	0	3,411	0.00%
2023/10/24	3	108.00	1	108.00	108.50	2	3,414	0.06%
2023/10/23	1	106.00	1	106.50	106.50	0	3,406	0.00%
2023/10/20	11	103.68	1	105.00	106.50	10	3,405	0.29%
2023/10/18	2	105.00	1	105.96	105.50	1	3,449	0.03%
2023/10/17	3	108.00	0	0.00	107.00	3	3,445	0.09%
2023/10/16	0	108.00	17	108.00	108.50	-17	3,457	-0.49%
2023/10/13	1	106.00	4	106.00	108.00	-3	3,490	-0.09%
2023/10/12	2	107.50	5	107.20	108.00	-3	3,510	-0.09%
2023/10/11	4	101.25	0	0.00	102.00	4	3,454	0.12%
2023/10/05	1.2	99.96	1	101.00	100.00	0.2	3,482	0.01%
2023/10/04	0	0.00	2	99.45	99.30	-2	3,489	-0.06%
2023/10/03	0	0.00	3	101.00	100.50	-3	3,477	-0.09%
2023/10/02	10.1	103.00	2	103.99	103.50	8.1	3,476	0.23%
2023/09/28	1.1	102.45	18	102.00	102.50	-16.9	3,482	-0.49%
2023/09/27	1	100.00	0	0.00	102.00	1	3,494	0.03%
2023/09/26	0.1	102.50	2	103.00	101.50	-1.9	3,495	-0.05%
2023/09/25	0.1	103.00	1	104.00	103.00	-0.9	3,498	-0.03%
2023/09/22	1	103.00	2	102.75	103.50	-1	3,520	-0.03%
2023/09/21	4.1	100.01	1	101.50	99.60	3.1	3,548	0.09%
2023/09/20	0.3	104.33	0.4	106.50	103.50	-0.1	3,493	0.00%
2023/09/19	2.3	109.80	4.1	107.48	106.00	-1.8	3,442	-0.05%
2023/09/18	2	107.25	0.1	108.50	108.00	1.9	3,369	0.06%
2023/09/15	4	106.88	7	106.50	108.00	-3	3,331	-0.09%
2023/09/14	0	106.73	2	106.25	107.00	-2	3,297	-0.06%
2023/09/13	2	106.25	1.1	105.57	105.50	1	3,280	0.03%
2023/09/12	0.2	105.64	0.2	106.13	106.00	0	3,264	0.00%
2023/09/11	4.3	105.06	3	105.00	105.00	1.3	3,251	0.04%
2023/09/08	4	105.13	9.6	105.56	106.00	-5.6	3,229	-0.17%
2023/09/07	10	107.30	8	106.56	106.50	2	3,205	0.06%
2023/09/06	3	107.00	8	109.69	111.00	-5	3,129	-0.16%
2023/09/05	7	108.36	4	108.50	107.50	3	3,044	0.10%
2023/09/04	48	110.34	59	108.42	107.00	-11	2,971	-0.37%
2023/09/01	7.3	104.72	23.8	106.67	108.00	-16.5	2,638	-0.62%
2023/08/31	0.2	97.20	2	97.87	98.60	-1.9	2,250	-0.08%
2023/08/30	0	0.00	2	96.00	95.90	-2	2,274	-0.09%
2023/08/29	0.1	95.44	0	0.00	95.80	0.1	2,332	0.00%
2023/08/28	1	95.00	0	0.00	94.90	1	2,361	0.04%
2023/08/25	0	0.00	0.5	94.70	95.00	-0.5	2,442	-0.02%
2023/08/24	0.2	94.62	1	95.20	95.40	-0.8	2,458	-0.03%
2023/08/23	0.2	95.90	3	95.87	95.50	-2.8	2,473	-0.11%
2023/08/22	3	96.53	4.9	96.41	96.30	-1.9	2,500	-0.07%
2023/08/18	1	95.50	7.1	96.06	94.50	-6.1	2,490	-0.24%
2023/08/17	1.1	92.32	0	0.00	94.00	1.1	2,490	0.04%
2023/08/16	1.2	90.88	11	91.15	91.30	-9.8	2,480	-0.40%
2023/08/15	1.1	91.12	0	0.00	91.10	1.1	2,505	0.04%
2023/08/14	1.2	91.93	0	91.80	91.10	1.2	2,540	0.05%
2023/08/11	0	92.10	0	0.00	91.50	0	2,558	0.00%
2023/08/10	12.1	90.51	0.3	90.60	90.00	11.8	2,589	0.46%
2023/08/09	0.4	90.86	4	90.53	90.30	-3.6	2,610	-0.14%
2023/08/08	7.5	91.76	0	0.00	91.30	7.5	2,629	0.28%
2023/08/07	1.1	92.80	0	92.90	92.70	1.1	2,650	0.04%
2023/08/04	1.1	93.00	0	0.00	93.00	1.1	2,678	0.04%
2023/08/02	13.3	93.78	4	93.92	93.30	9.2	2,678	0.34%
2023/08/01	2	94.85	0	0.00	94.70	2	2,797	0.07%
2023/07/31	13	95.93	6	96.02	94.90	7	2,977	0.24%
2023/07/28	1	95.80	0	0.00	95.70	1	2,962	0.03%
2023/07/27	10.4	95.60	0.1	95.70	95.90	10.3	2,936	0.35%
2023/07/26	5.2	94.11	1	95.10	94.00	4.2	2,922	0.14%
2023/07/25	2	94.85	0	0.00	95.00	2	2,934	0.07%
2023/07/24	10.8	94.51	4	95.03	94.10	6.8	2,945	0.23%
2023/07/21	1.3	97.00	5	98.06	97.30	-3.7	2,935	-0.13%
2023/07/20	3	98.70	3.1	99.19	99.80	-0.1	2,954	0.00%
2023/07/19	7.1	99.68	12	99.81	98.50	-4.9	2,970	-0.16%
2023/07/18	12.2	100.92	8	99.79	99.30	4.2	3,009	0.14%
2023/07/17	33	98.90	8.5	99.78	100.50	24.5	2,991	0.82%
2023/07/14	4	97.88	4.1	97.51	97.90	-0.1	2,973	0.00%
2023/07/13	2.3	97.74	15	97.61	96.40	-12.7	3,004	-0.42%
2023/07/12	0	96.00	11	95.92	95.60	-11	3,029	-0.36%
2023/07/11	0	0.00	4	96.33	96.60	-4	3,173	-0.13%
2023/07/10	0	0.00	3.5	94.81	94.30	-3.5	3,359	-0.10%
2023/07/07	3	93.97	2.1	94.38	94.70	0.9	3,602	0.02%
2023/07/06	2	95.20	5	95.42	94.80	-3	3,681	-0.08%
2023/07/05	0.2	96.61	1	97.30	96.10	-0.8	3,830	-0.02%
2023/07/04	0	96.10	1	96.70	96.60	-1	3,818	-0.03%
2023/07/03	0	0.00	1	96.30	96.50	-1	3,832	-0.03%
2023/06/30	2.1	95.40	1	96.80	95.40	1.1	3,864	0.03%
2023/06/29	3	96.90	8.3	96.90	96.80	-5.3	3,841	-0.14%
2023/06/28	1.2	93.57	0	0.00	93.70	1.2	3,778	0.03%
2023/06/27	4.1	93.89	2	94.00	93.60	2.1	3,781	0.06%
2023/06/26	2.5	94.62	0	0.00	94.80	2.5	3,767	0.07%
2023/06/21	4	95.25	0	0.00	94.90	4	3,782	0.11%
2023/06/20	23.1	94.84	0	0.00	94.80	23.1	3,767	0.61%
2023/06/19	8	95.81	0	95.50	95.30	8	3,758	0.21%
2023/06/16	3	95.57	0	96.00	95.80	3	3,753	0.08%
2023/06/15	5	96.38	1.2	96.78	96.80	3.8	3,729	0.10%
2023/06/14	6	96.12	0	0.00	95.70	6	3,742	0.16%
2023/06/13	1	96.10	1.2	95.77	96.10	-0.2	3,752	-0.01%
2023/06/12	2	94.65	1	94.90	94.80	1	3,752	0.03%
2023/06/09	5	95.82	1.1	95.89	96.10	3.9	3,703	0.11%
2023/06/08	6.8	95.71	1	96.60	95.10	5.8	3,694	0.16%
2023/06/07	5.1	98.95	1	99.20	99.10	4.1	3,651	0.11%
2023/06/06	7.3	99.85	20	100.55	99.00	-12.7	3,634	-0.35%
2023/06/05	7.1	104.64	2	104.99	104.50	5	3,576	0.14%
2023/06/02	9	104.78	13	104.77	105.50	-4	3,542	-0.11%
2023/06/01	2	103.50	2	103.25	102.50	0	3,538	0.00%
2023/05/31	0	0.00	3.1	103.82	104.00	-3.1	3,541	-0.09%
2023/05/30	0.1	100.00	0	0.00	100.00	0.1	3,488	0.00%
2023/05/29	0.1	100.00	2	100.50	101.00	-2	3,544	-0.06%
2023/05/26	0	99.70	0	99.80	100.50	0	3,572	0.00%
2023/05/25	4	99.25	0	0.00	99.50	4	3,578	0.11%
2023/05/24	2.4	99.40	0	0.00	100.00	2.4	3,610	0.07%
2023/05/23	1	101.00	1	99.50	100.00	0	3,626	0.00%
2023/05/22	0	0.00	6	99.88	100.50	-6	3,656	-0.16%
2023/05/19	1.1	100.34	2.5	98.94	98.60	-1.4	3,757	-0.04%
2023/05/18	4	99.48	3.4	99.84	100.00	0.6	3,904	0.02%
2023/05/17	0	0.00	3	99.33	98.40	-3	3,903	-0.08%
2023/05/16	2	98.00	3.4	98.31	98.20	-1.4	3,933	-0.04%
2023/05/15	2	93.81	0	94.70	95.20	2	3,896	0.05%
2023/05/12	4.2	95.71	0	0.00	95.70	4.2	3,887	0.11%
2023/05/11	6.3	98.59	5.6	99.13	96.60	0.7	3,945	0.02%
2023/05/10	1	99.60	6.1	99.44	98.70	-5.1	3,936	-0.13%
2023/05/09	6.1	98.67	2	98.70	99.00	4.1	3,924	0.10%
2023/05/08	10.9	99.34	5	101.10	99.80	5.9	3,908	0.15%
2023/05/05	9	99.66	9.5	100.73	102.00	-0.5	3,817	-0.01%
2023/05/04	0	94.40	0	0.00	94.30	0	3,859	0.00%
2023/05/03	0	0.00	2	95.00	94.60	-2	4,051	-0.05%
2023/05/02	1	95.70	0	0.00	95.90	1	4,090	0.02%
2023/04/28	0.1	96.60	1.2	95.38	95.40	-1.2	4,112	-0.03%
2023/04/27	0.1	93.70	0	0.00	93.70	0.1	4,077	0.00%
2023/04/26	3	94.03	0	93.80	94.00	3	4,061	0.07%
2023/04/25	6.3	93.24	2	94.10	93.30	4.3	4,030	0.11%
2023/04/24	17.1	96.93	0	0.00	96.70	17.1	3,990	0.43%
2023/04/21	3.3	98.81	1	101.00	97.10	2.3	3,959	0.06%
2023/04/20	11	103.04	1	103.00	102.00	10	3,892	0.26%
2023/04/19	1.4	105.40	2.1	104.52	103.00	-0.7	3,884	-0.02%
2023/04/18	7.7	107.27	3	106.50	106.00	4.7	3,843	0.12%
2023/04/17	4	107.38	1	108.00	107.00	3	3,789	0.08%
2023/04/14	7	111.71	8.2	110.75	110.50	-1.2	3,725	-0.03%
2023/04/13	10	110.70	9	109.89	109.00	1	3,574	0.03%
2023/04/12	15.1	108.60	33.2	110.02	110.00	-18.1	3,373	-0.54%
2023/04/11	1	100.50	6.1	102.34	102.50	-5.1	3,130	-0.16%
2023/04/10	7.2	100.63	10.2	101.43	100.00	-3.1	3,037	-0.10%
2023/04/07	2	94.40	0	0.00	94.70	2	2,876	0.07%
2023/04/06	0	95.10	0	0.00	94.70	0	2,867	0.00%
2023/03/31	2	96.75	3	98.30	96.70	-1	2,850	-0.04%
2023/03/29	2	94.05	3	93.97	94.10	-1	2,840	-0.04%
2023/03/28	1	96.00	0	0.00	94.80	1	2,858	0.03%
2023/03/27	0.1	97.32	0	0.00	96.60	0.1	2,868	0.00%
2023/03/24	0	0.00	2.1	98.07	98.00	-2.1	2,895	-0.07%
2023/03/23	0	0.00	4	96.45	96.20	-4	2,865	-0.14%
2023/03/22	0	94.90	2	94.55	95.20	-2	2,848	-0.07%
2023/03/21	0.1	94.70	0	0.00	94.20	0.1	2,870	0.00%
2023/03/17	5.2	93.29	1	92.60	92.90	4.2	2,906	0.14%
2023/03/16	6	92.50	0	92.50	92.90	6	2,893	0.21%
2023/03/15	2	94.30	0	0.00	94.70	2	2,884	0.07%
2023/03/14	2	93.65	1	93.50	93.50	1	2,882	0.03%
2023/03/13	0.1	93.80	4	93.20	95.00	-3.9	2,909	-0.13%
2023/03/10	7.4	96.08	3	97.23	95.30	4.4	2,904	0.15%
2023/03/09	3.2	99.26	0	0.00	98.70	3.2	2,871	0.11%
2023/03/08	5.1	100.90	0	0.00	100.50	5.1	2,855	0.18%
2023/03/07	1	102.00	1	101.50	102.00	0	2,838	0.00%
2023/03/06	3	102.00	13.4	99.60	102.00	-10.4	2,805	-0.37%
2023/03/03	1	98.20	1	97.70	97.60	0	2,749	0.00%
2023/03/02	3.1	96.10	5.1	96.30	95.90	-2	2,722	-0.07%
2023/03/01	2.1	96.42	3	96.70	97.10	-0.9	2,690	-0.03%
2023/02/24	3	99.90	3	100.00	100.50	0	2,619	0.00%
2023/02/23	14	100.00	5.1	100.61	101.00	8.9	2,578	0.35%
2023/02/22	7.2	98.84	3	98.67	98.10	4.2	2,553	0.17%
2023/02/21	5	101.50	4	101.13	101.00	1	2,515	0.04%
2023/02/20	1.1	100.98	15.2	101.18	100.50	-14.2	2,502	-0.57%
2023/02/17	8.4	101.00	7	100.51	101.00	1.4	2,476	0.06%
2023/02/16	18	99.29	15	98.80	100.50	3	2,360	0.13%
2023/02/15	9	93.92	2	94.50	93.90	7	2,239	0.31%
2023/02/14	6	94.67	8	95.16	95.70	-2	2,217	-0.09%
2023/02/13	3	92.93	1	91.80	93.70	2	2,211	0.09%
2023/02/10	5	93.86	0	0.00	93.00	5	2,224	0.22%
2023/02/09	19	95.61	2	95.00	94.80	17	2,220	0.77%
2023/02/08	12.1	99.31	8	98.58	98.70	4.1	2,154	0.19%
2023/02/07	1.1	98.07	3	98.00	98.50	-1.9	2,151	-0.09%
2023/02/06	0	99.56	4	98.73	98.70	-4	2,182	-0.18%
2023/02/03	2	100.25	0.1	100.50	100.00	2	2,200	0.09%
2023/02/02	12.1	101.31	12.1	101.76	101.50	0	2,212	0.00%
2023/02/01	8.1	95.96	8	98.11	98.80	0.1	2,022	0.00%
2023/01/31	6	88.96	0	0.00	89.90	6	1,830	0.33%
2023/01/30	0	0.00	3	86.60	87.70	-3	1,790	-0.17%
2023/01/17	1	83.70	0	0.00	84.00	1	1,776	0.06%
2023/01/16	3	85.40	0	0.00	84.50	3	1,794	0.17%
2023/01/13	2	85.23	1	86.10	84.10	1	1,796	0.06%
2023/01/11	0	0.00	0.2	85.50	85.60	-0.2	1,832	-0.01%
2023/01/10	1	85.50	0.1	85.60	86.00	0.9	1,854	0.05%
2023/01/09	0	83.50	2.1	84.59	85.60	-2.1	1,859	-0.11%
2023/01/06	1	82.00	2.1	81.60	82.40	-1.1	1,844	-0.06%
2023/01/05	1	81.70	0	0.00	81.00	1	1,850	0.05%
2023/01/03	0.1	79.50	0	0.00	79.20	0.1	1,859	0.01%
2022/12/22	1.1	80.07	1	79.60	79.80	0.1	1,986	0.01%
2022/12/21	1	78.09	0	0.00	77.50	1	1,990	0.05%
2022/12/20	0.4	80.00	1	80.20	78.00	-0.6	1,984	-0.03%
2022/12/19	3.6	80.60	1	80.40	80.50	2.6	1,998	0.13%
2022/12/16	0	0.00	0	81.18	81.00	0	1,986	0.00%
2022/12/15	1	83.40	0	0.00	82.80	1	1,961	0.05%
2022/12/14	0	0.00	0.1	82.80	83.20	-0.1	1,983	-0.01%
2022/12/13	1	83.10	1.1	82.08	81.90	-0.1	1,988	-0.01%
2022/12/09	2	82.40	1	82.30	82.10	1	1,964	0.05%
2022/12/07	0.2	83.40	0.1	85.80	83.40	0.1	1,966	0.01%
2022/12/06	3.5	87.91	4	86.90	85.80	-0.5	1,964	-0.03%
2022/12/05	2	90.00	0	0.00	89.00	2	1,998	0.10%
2022/12/02	0	0.00	2	88.45	88.40	-2	2,000	-0.10%
2022/12/01	1	87.70	1	87.90	87.90	0	1,998	0.00%
2022/11/24	1	86.40	0.1	85.20	86.40	0.9	1,993	0.05%
2022/11/21	1	86.00	1	85.20	85.20	0	2,018	0.00%
2022/11/18	0	0.00	2	86.75	86.90	-2	2,012	-0.10%
2022/11/17	0	0.00	0.1	88.50	88.40	-0.1	2,003	0.00%
2022/11/16	1	87.30	0	0.00	87.30	1	1,996	0.05%
2022/11/15	1	87.10	1	87.80	88.40	0	1,980	0.00%
2022/11/14	0.1	86.40	1	86.30	86.60	-1	1,965	-0.05%
2022/11/11	5.1	86.61	0	0.00	85.60	5.1	1,977	0.26%
2022/11/10	0	0.00	1	83.80	84.70	-1	1,929	-0.05%
2022/11/09	1	83.70	1	83.80	84.10	0	1,921	0.00%
2022/11/07	1	81.20	0	0.00	81.40	1	1,855	0.05%
2022/11/04	3	81.43	4	81.00	81.70	-1	1,840	-0.05%
2022/11/03	4	80.00	3	79.60	80.60	1	1,832	0.05%
2022/11/02	5	79.60	4.2	79.77	79.50	0.8	1,824	0.04%
2022/11/01	1	81.50	1	80.70	81.50	0	1,785	0.00%
2022/10/31	0	0.00	4	76.10	79.00	-4	1,729	-0.23%
2022/10/28	6	73.85	1	77.00	73.10	5	1,671	0.30%
2022/10/27	0	0.00	3	78.60	79.00	-3	1,631	-0.18%
2022/10/26	2	77.55	0	0.00	77.00	2	1,639	0.12%
2022/10/24	0	0.00	2	76.70	76.80	-2	1,620	-0.12%
2022/10/21	1	74.30	0	0.00	73.50	1	1,610	0.06%
2022/10/19	1	79.20	1	78.60	78.00	0	1,591	0.00%
2022/10/18	2	78.95	2.2	78.02	79.00	-0.2	1,565	-0.01%
2022/10/14	1.2	75.01	0	0.00	75.30	1.2	1,580	0.08%
2022/10/13	0	0.00	1	73.60	71.90	-1	1,593	-0.06%
2022/10/12	1	73.50	1	74.50	74.80	0	1,603	0.00%
2022/10/11	0	0.00	2	75.50	74.60	-2	1,618	-0.12%
2022/10/06	0	0.00	3	78.90	78.90	-3	1,637	-0.18%
2022/10/05	1	78.00	1	79.10	78.20	0	1,639	0.00%
2022/10/04	3	76.17	1	76.30	76.90	2	1,638	0.12%
2022/10/03	2	73.50	1	74.20	74.00	1	1,648	0.06%
2022/09/29	0	76.20	0	0.00	75.20	0	1,690	0.00%
2022/09/28	1.1	77.64	2	75.25	73.30	-0.9	1,679	-0.06%
2022/09/26	7.1	78.12	1	77.10	77.00	6.1	1,720	0.35%
2022/09/22	1	84.20	0	0.00	84.30	1	1,779	0.06%
2022/09/20	1	87.00	1	86.50	86.60	0	1,763	0.00%
2022/09/19	0.1	86.90	0	0.00	87.20	0.1	1,758	0.01%
2022/09/16	0	0.00	2	89.55	88.40	-2	1,762	-0.11%
2022/09/15	3	91.57	4	91.25	90.50	-1	1,767	-0.06%
2022/09/14	0	0.00	8	91.25	91.60	-8	1,772	-0.45%
2022/09/12	1	93.00	0	0.00	92.90	1	1,817	0.06%
2022/09/08	2.3	87.40	2	86.80	87.40	0.3	1,799	0.02%
2022/09/07	0.1	84.50	1	84.40	84.20	-0.9	1,786	-0.05%
2022/09/06	0.2	86.77	0	0.00	86.00	0.2	1,814	0.01%
2022/09/05	0.4	87.46	0	0.00	87.40	0.4	1,820	0.02%
2022/09/02	1	90.10	2	90.45	89.90	-1	1,830	-0.05%
2022/09/01	0.4	90.50	0	0.00	90.20	0.4	1,837	0.02%
2022/08/30	0	0.00	2	90.50	91.60	-2	1,817	-0.11%
2022/08/29	1	90.60	1	91.10	90.20	0	1,819	0.00%
2022/08/25	0	0.00	1	94.00	94.00	-1	1,843	-0.05%
2022/08/24	0	92.00	0	0.00	91.70	0	1,850	0.00%
2022/08/22	6	94.12	1	94.00	93.90	5	1,915	0.26%
2022/08/19	0	0.00	1	94.00	94.80	-1	1,950	-0.05%
2022/08/18	2	92.90	0	0.00	93.40	2	1,949	0.10%
2022/08/17	0	0.00	1	94.50	94.80	-1	1,934	-0.05%
2022/08/16	1.1	93.40	2	94.70	93.40	-0.9	1,923	-0.05%
2022/08/15	0	0.00	1	94.00	94.70	-1	1,914	-0.05%
2022/08/12	0	93.50	1	90.80	93.50	-1	1,913	-0.05%
2022/08/11	1.1	91.35	1	91.60	91.50	0.1	1,917	0.01%
2022/08/10	4.1	89.68	1	90.00	89.50	3.1	1,954	0.16%
2022/08/09	2	93.90	0	0.00	93.90	2	1,976	0.10%
2022/08/08	3	94.00	0	0.00	94.00	3	1,963	0.15%
2022/08/05	0.1	96.00	0	0.00	96.20	0.1	1,966	0.01%
2022/08/04	0	93.50	0	0.00	94.70	0	2,001	0.00%
2022/08/02	0.1	95.76	1	96.40	96.00	-0.9	2,068	-0.05%
2022/08/01	1	99.20	0	0.00	99.40	1	2,112	0.05%
2022/07/27	0	99.40	0	0.00	101.50	0	2,218	0.00%
2022/07/26	0	0.00	1	100.00	99.50	-1	2,220	-0.05%
2022/07/25	0	0.00	1	101.02	102.00	-1	2,221	-0.05%
2022/07/22	3	102.83	0	0.00	102.00	3	2,232	0.13%
2022/07/21	1.3	102.40	1.3	102.42	102.50	-0.1	2,237	0.00%
2022/07/20	1	100.50	6.5	99.43	98.80	-5.5	2,209	-0.25%
2022/07/19	1.3	100.38	0	0.00	99.90	1.3	2,217	0.06%
2022/07/18	0	0.00	2	97.20	99.00	-2	2,197	-0.09%
2022/07/15	0	0.00	5	96.12	96.30	-5	2,184	-0.23%
2022/07/14	0	0.00	1	95.31	95.90	-1	2,225	-0.05%
2022/07/13	1.1	93.64	9.1	92.65	92.00	-8	2,215	-0.36%
2022/07/12	1	91.50	0	0.00	90.00	1	2,209	0.05%
2022/07/11	0	0.00	3	91.60	91.50	-3	2,197	-0.14%
2022/07/08	9.5	95.80	9	95.77	94.50	0.5	2,180	0.02%
2022/07/07	2.1	89.60	2.1	91.35	91.40	0	2,129	0.00%
2022/07/06	0	0.00	1.1	89.23	87.60	-1.1	2,123	-0.05%
2022/07/05	11.1	88.02	7.1	88.41	88.60	4	2,149	0.18%
2022/07/04	0	0.00	5	85.96	85.80	-5	2,128	-0.23%
2022/07/01	11.1	84.30	9.5	84.98	82.70	1.6	2,102	0.08%
2022/06/30	9	90.56	1	90.00	89.70	8	2,029	0.40%
2022/06/29	5	93.66	0	0.00	93.10	5	2,000	0.25%
2022/06/28	2	95.25	2	95.65	95.20	0	1,986	0.00%
2022/06/27	0	0.00	0.6	97.70	97.90	-0.6	1,996	-0.03%
2022/06/24	0	95.63	2	96.20	95.00	-2	1,995	-0.10%
2022/06/23	1	93.40	2	93.90	93.60	-1	1,987	-0.05%
2022/06/22	4.1	94.64	1	93.10	93.10	3.1	1,977	0.16%
2022/06/21	6	96.37	0	0.00	97.70	6	1,959	0.31%
2022/06/20	12.2	95.51	25	96.67	94.50	-12.8	1,961	-0.65%
2022/06/17	3.4	100.34	1	100.00	100.50	2.4	1,903	0.12%
2022/06/16	2	104.50	0	0.00	103.00	2	1,869	0.11%
2022/06/15	0.2	106.31	0	0.00	105.50	0.2	1,869	0.01%
2022/06/14	4	106.50	0	0.00	107.50	4	1,882	0.21%
2022/06/13	4.1	108.00	1	107.00	107.00	3.1	1,903	0.16%
2022/06/10	1.1	113.53	0	0.00	113.50	1.1	1,898	0.06%
2022/06/07	0	0.00	1	118.50	118.00	-1	1,903	-0.05%
2022/06/06	2	120.25	2	120.00	120.00	0	1,916	0.00%
2022/06/02	1	116.00	0	0.00	118.00	1	1,928	0.05%
2022/05/30	0.1	116.50	0	117.00	116.50	0.1	1,952	0.00%
2022/05/27	2	115.00	1	114.50	116.00	1	1,899	0.05%
2022/05/26	0.4	113.00	1	111.50	111.00	-0.6	1,893	-0.03%
2022/05/24	0	109.43	1	110.50	108.00	-1	1,942	-0.05%
2022/05/23	2	112.00	0	0.00	111.50	2	1,969	0.10%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0	111.00	1	110.50	111.00	-1	2,006	-0.05%
2022/05/18	9	114.66	1	112.50	113.00	8	2,013	0.40%
2022/05/17	0.1	109.00	1.1	110.64	112.50	-1	1,983	-0.05%
2022/05/16	0	106.00	2	106.50	106.50	-2	1,962	-0.10%
2022/05/13	0	0.00	1.1	105.91	106.50	-1.1	1,960	-0.06%
2022/05/12	3	104.84	3.2	106.88	104.00	-0.2	1,959	-0.01%
2022/05/11	3	107.18	3	107.17	107.00	0	1,937	0.00%
2022/05/10	1.2	107.34	10.1	106.53	109.50	-8.9	1,916	-0.46%
2022/05/09	1.1	109.90	4	108.15	108.50	-3	1,890	-0.16%
2022/05/06	2.2	113.09	4	113.13	113.00	-1.8	1,844	-0.10%
2022/05/05	2.3	118.16	0	0.00	118.00	2.3	1,829	0.13%
2022/05/04	3.3	118.30	1	117.50	117.50	2.3	1,823	0.13%
2022/05/03	0	0.00	2	123.00	123.50	-2	1,783	-0.11%
2022/04/29	0	0.00	4	122.50	122.50	-4	1,790	-0.22%
2022/04/28	2	121.75	3	121.83	122.50	-1	1,798	-0.06%
2022/04/27	7	117.36	3	118.17	121.00	4	1,787	0.23%
2022/04/26	4	122.00	1	120.00	121.00	3	1,777	0.17%
2022/04/25	7.2	122.42	1.2	122.13	121.50	6	1,827	0.33%
2022/04/20	4.1	129.73	0	130.00	129.00	4	1,853	0.22%
2022/04/19	2	129.50	0	0.00	129.50	2	1,855	0.11%
2022/04/18	0	0.00	1	127.00	128.00	-1	1,927	-0.05%
2022/04/15	0	130.00	0.3	129.50	129.00	-0.3	1,936	-0.01%
2022/04/14	2	131.50	2	131.50	131.50	0	1,985	0.00%
2022/04/13	2	131.50	5	132.00	132.00	-3	2,013	-0.15%
2022/04/12	7.1	128.00	0	0.00	128.00	7.1	2,103	0.34%
2022/04/11	6.6	130.00	5	133.20	128.50	1.6	2,361	0.07%
2022/04/08	3	136.33	0.7	136.52	136.00	2.3	2,391	0.10%
2022/04/07	4.3	136.52	0.1	137.00	135.50	4.2	2,394	0.18%
2022/04/06	2	139.01	0	0.00	139.50	2	2,384	0.09%
2022/04/01	0	140.50	0	0.00	141.00	0	2,389	0.00%
2022/03/31	0	143.50	1	144.00	142.00	-1	2,416	-0.04%
2022/03/30	1	144.50	1	144.00	143.50	0	2,449	0.00%
2022/03/29	1	140.00	0	0.00	141.00	1	2,473	0.04%
2022/03/28	2	139.50	2	139.50	140.00	0	2,517	0.00%
2022/03/25	1	142.50	0	0.00	141.00	1	2,537	0.04%
2022/03/24	3	144.17	2	144.00	144.00	1	2,548	0.04%
2022/03/23	3	145.50	1.1	144.64	145.00	1.9	2,577	0.07%
2022/03/22	0	0.00	1	145.50	145.00	-1	2,617	-0.04%
2022/03/18	0	0.00	1	143.00	144.00	-1	2,776	-0.04%
2022/03/17	3	142.50	5	142.50	144.50	-2	2,810	-0.07%
2022/03/16	3.1	136.23	9	136.61	136.00	-5.9	2,793	-0.21%
2022/03/15	4	138.38	4.2	138.47	138.50	-0.2	2,798	-0.01%
2022/03/11	2	140.75	0	0.00	141.50	2	2,949	0.07%
2022/03/10	5	142.60	1	143.00	142.50	4	2,981	0.13%
2022/03/09	2	140.00	0	0.00	139.50	2	3,012	0.07%
2022/03/08	7.1	140.54	2.3	140.72	138.00	4.8	3,068	0.16%
2022/03/07	5.4	142.11	4	142.25	142.00	1.4	3,125	0.04%
2022/03/04	2	148.25	10	148.05	148.00	-8	3,559	-0.22%
2022/03/02	0	0.00	2	150.00	151.00	-2	3,710	-0.05%
2022/03/01	5	150.60	7	150.07	151.00	-2	3,751	-0.05%
2022/02/25	19.1	147.08	9.9	147.30	146.00	9.2	3,827	0.24%
2022/02/24	5.6	148.22	17.3	149.30	146.50	-11.7	3,894	-0.30%
2022/02/23	8.1	151.56	10.1	151.25	151.50	-2	3,966	-0.05%
2022/02/22	3.1	154.47	4	152.39	153.50	-0.9	4,041	-0.02%
2022/02/21	2	155.02	4	155.88	157.50	-2	4,181	-0.05%
2022/02/18	1.1	156.94	8.2	156.01	157.00	-7	4,352	-0.16%
2022/02/17	3	159.49	5	160.50	158.50	-2	4,386	-0.05%
2022/02/16	0	0.00	6	158.42	158.50	-6	4,434	-0.14%
2022/02/15	0	0.00	1	156.50	155.00	-1	4,472	-0.02%
2022/02/14	1	154.54	2	154.75	154.50	-1	4,496	-0.02%
2022/02/11	0.1	158.30	3	158.00	159.50	-2.9	4,542	-0.06%
2022/02/10	2	157.51	0	0.00	158.50	2	4,635	0.04%
2022/02/09	2.2	158.05	0	0.00	158.50	2.2	4,670	0.05%
2022/02/08	2	156.75	0	0.00	156.50	2	4,725	0.04%
2022/02/07	1	155.00	0	0.00	153.50	1	4,964	0.02%
2022/01/26	6.2	150.61	1	150.50	150.50	5.2	5,156	0.10%
2022/01/25	3.1	151.67	0	0.00	151.00	3.1	5,207	0.06%
2022/01/24	4	152.88	0	154.00	154.00	4	5,208	0.08%
2022/01/21	0.1	156.50	0	0.00	155.50	0.1	5,227	0.00%
2022/01/19	1	156.00	2	158.00	156.50	-1	5,293	-0.02%
2022/01/18	17.2	161.48	8	159.69	157.50	9.2	5,301	0.17%
2022/01/17	2	155.25	0	0.00	157.00	2	5,263	0.04%
2022/01/14	16	153.15	0.1	153.00	154.50	16	5,266	0.30%
2022/01/13	4.2	154.63	10.1	154.51	154.50	-5.9	5,271	-0.11%
2022/01/12	7.1	156.72	17.2	157.93	156.00	-10.1	5,279	-0.19%
2022/01/11	9.5	161.01	5.1	161.49	160.50	4.4	5,269	0.08%
2022/01/10	3	167.50	2	166.50	167.50	1	5,210	0.02%
2022/01/07	7.5	168.68	18.2	168.26	167.00	-10.7	5,231	-0.20%
2022/01/06	5	171.20	2	171.50	171.50	3	5,233	0.06%
2022/01/05	7.2	175.22	11.1	173.91	173.00	-3.9	5,265	-0.07%
2022/01/04	34.1	177.36	29.2	177.26	177.00	4.9	5,217	0.09%
2022/01/03	2	171.00	15.2	169.57	171.00	-13.2	4,972	-0.27%
2021/12/30	2	166.50	1	167.00	167.00	1	4,978	0.02%
2021/12/29	1	166.00	2	166.50	166.50	-1	5,008	-0.02%
2021/12/28	2.1	167.26	1	169.00	167.50	1.1	5,039	0.02%
2021/12/27	0	0.00	2	168.50	167.00	-2	5,057	-0.04%
2021/12/24	7.2	166.58	2	167.74	166.00	5.1	5,096	0.10%
2021/12/23	2.1	169.04	0	0.00	169.00	2.1	5,131	0.04%
2021/12/22	1	169.00	5	169.30	169.00	-4	5,181	-0.08%
2021/12/21	2.3	166.15	2.1	166.33	167.00	0.2	5,179	0.00%
2021/12/20	5	165.30	2	166.25	165.00	3	5,171	0.06%
2021/12/17	7	165.86	2	166.50	166.50	5	5,157	0.10%
2021/12/16	8.1	167.81	3.1	166.85	166.00	5	5,136	0.10%
2021/12/15	23.1	167.20	20.4	167.68	167.50	2.7	5,114	0.05%
2021/12/14	1.1	162.94	4.3	162.01	162.50	-3.1	5,024	-0.06%
2021/12/13	4.3	162.94	11.2	162.66	162.00	-6.9	5,000	-0.14%
2021/12/10	3.2	164.06	3	164.50	164.00	0.2	4,978	0.00%
2021/12/09	0	167.50	1	165.50	167.00	-1	4,960	-0.02%
2021/12/08	5.2	164.90	12	164.00	164.00	-6.9	4,937	-0.14%
2021/12/07	21	165.21	15	164.57	164.00	6	4,901	0.12%
2021/12/06	2.3	169.27	2	170.00	169.00	0.3	4,809	0.01%
2021/12/03	1	172.51	0	0.00	172.50	1	4,804	0.02%
2021/12/02	10	172.76	2	172.00	171.00	8	4,774	0.17%
2021/12/01	29	175.03	23	173.63	174.50	6	4,705	0.13%
2021/11/30	16	177.65	5	175.70	173.50	11	4,614	0.24%
2021/11/29	19.3	175.94	17	174.85	176.00	2.3	4,155	0.05%
2021/11/26	4.3	174.71	18	173.92	173.00	-13.7	4,068	-0.34%
2021/11/25	3	178.84	2	180.75	178.50	1	4,027	0.03%
2021/11/24	16.1	178.38	7.1	179.11	179.50	9	3,993	0.23%
2021/11/23	25.2	181.48	24	180.35	180.00	1.2	3,928	0.03%
2021/11/22	34.1	181.35	21.3	182.45	183.50	12.8	3,864	0.33%
2021/11/19	12	175.92	7	176.79	177.50	5	3,775	0.13%
2021/11/18	6.1	175.01	4.1	174.88	175.00	2	3,691	0.05%
2021/11/17	6.1	169.02	14.1	165.76	171.00	-8	3,533	-0.23%
2021/11/16	1	160.50	12	160.46	160.50	-11	3,392	-0.32%
2021/11/15	2	160.25	10.1	159.88	160.00	-8.1	3,437	-0.24%
2021/11/12	7.1	155.15	5	155.10	154.50	2.1	3,408	0.06%
2021/11/11	3.1	156.52	3	156.83	156.50	0.1	3,375	0.00%
2021/11/10	10.1	159.60	7.3	158.87	159.00	2.7	3,368	0.08%
2021/11/09	9	154.56	7	157.86	159.00	2	3,360	0.06%
2021/11/08	3.1	151.01	5.2	151.21	151.50	-2.2	3,263	-0.07%
2021/11/05	5	154.20	0	0.00	154.00	5	3,245	0.15%
2021/11/04	60.3	160.66	29.2	159.39	157.50	31.1	3,204	0.97%
2021/11/03	7	153.51	30	155.60	158.00	-23	2,986	-0.77%
2021/11/02	15.5	145.29	16	146.87	144.00	-0.5	2,795	-0.02%
2021/11/01	4	150.25	6	150.17	150.00	-2	2,739	-0.07%
2021/10/29	6.1	152.34	1	151.00	151.00	5.1	2,726	0.19%
2021/10/28	5.1	155.48	12.1	154.50	153.50	-7	2,728	-0.26%
2021/10/27	21.3	149.67	10	149.75	151.50	11.3	2,699	0.42%
2021/10/26	3.1	150.89	1	151.50	150.50	2.1	2,695	0.08%
2021/10/25	5	150.80	0	0.00	151.50	5	2,686	0.19%
2021/10/22	8	147.50	3	148.17	149.00	5	2,717	0.18%
2021/10/21	6	146.67	4.6	147.52	147.50	1.4	2,735	0.05%
2021/10/20	5	145.70	7	146.57	147.50	-2	2,728	-0.07%
2021/10/19	12	142.79	3.1	144.52	145.00	8.9	2,729	0.32%
2021/10/18	7	144.64	2	143.75	143.00	5	2,767	0.18%
2021/10/15	5.2	145.51	7	145.57	146.00	-1.9	2,798	-0.07%
2021/10/14	5	140.50	4.2	141.07	142.00	0.8	2,803	0.03%
2021/10/13	11.3	141.66	10.3	138.20	138.50	1	2,790	0.04%
2021/10/12	14	144.36	3.1	144.84	144.00	10.9	2,750	0.40%
2021/10/08	6	149.99	3	149.17	148.00	3	2,757	0.11%
2021/10/07	4.1	147.04	3.1	149.98	150.00	1	2,769	0.04%
2021/10/06	7.2	145.10	0	0.00	143.50	7.2	2,748	0.26%
2021/10/05	1.1	148.45	1.1	149.05	149.00	0.1	2,729	0.00%
2021/10/04	1	147.00	5.2	148.17	146.00	-4.2	2,731	-0.15%
2021/10/01	5.5	150.92	18	150.19	149.50	-12.5	2,788	-0.45%
2021/09/30	13	152.38	4	153.13	153.00	9	2,839	0.32%
2021/09/29	13.2	152.80	2	152.50	155.00	11.2	2,848	0.39%
2021/09/28	8.3	159.37	0	0.00	158.00	8.3	2,819	0.29%
2021/09/27	7.2	164.40	1	163.50	163.50	6.2	2,851	0.22%
2021/09/24	5.2	167.00	0	0.00	166.50	5.2	3,018	0.17%
2021/09/23	1	166.00	2.2	167.91	165.50	-1.2	3,165	-0.04%
2021/09/22	3	165.67	0	0.00	165.00	3	3,268	0.09%
2021/09/17	0	0.00	2	169.75	170.50	-2	3,270	-0.06%
2021/09/16	2	168.75	2	170.00	168.50	0	3,302	0.00%
2021/09/15	10.4	167.88	2	168.50	167.50	8.4	3,294	0.25%
2021/09/14	7	172.79	0	172.50	172.00	7	3,316	0.21%
2021/09/13	1	173.00	0	0.00	172.50	1	3,344	0.03%
2021/09/10	0	0.00	1	174.00	175.00	-1	3,390	-0.03%
2021/09/09	1	172.53	0	0.00	174.00	1	3,462	0.03%
2021/09/08	2.3	175.22	1	174.50	175.00	1.3	3,557	0.04%
2021/09/07	1	179.00	0	0.00	178.50	1	3,636	0.03%
2021/09/06	0.4	180.75	1	180.50	179.50	-0.6	3,797	-0.02%
2021/09/02	3	181.34	0	0.00	181.00	3	3,903	0.08%
2021/09/01	1.1	186.31	1.1	184.09	186.50	0	3,923	0.00%
2021/08/31	3	180.17	1	182.00	180.50	2	3,923	0.05%
2021/08/30	2.2	184.55	3	184.17	183.50	-0.8	3,941	-0.02%
2021/08/27	3	189.33	3.1	188.82	189.00	-0.1	3,972	0.00%
2021/08/26	4.2	187.38	3	186.83	185.00	1.2	3,958	0.03%
2021/08/25	0.1	185.75	1	186.00	188.50	-0.9	4,002	-0.02%
2021/08/24	2	184.00	1.6	184.94	182.50	0.4	4,038	0.01%
2021/08/23	0	0.00	1.4	181.71	183.00	-1.4	4,131	-0.03%
2021/08/20	6	178.00	7.6	175.64	178.00	-1.6	4,185	-0.04%
2021/08/19	10.2	180.02	3	180.00	177.00	7.2	4,218	0.17%
2021/08/18	3	185.83	4.1	186.18	190.00	-1.1	4,193	-0.03%
2021/08/17	0	0.00	1	187.50	183.50	-1	4,289	-0.02%
2021/08/16	0.1	185.50	0.4	185.00	188.00	-0.3	4,359	-0.01%
2021/08/13	6.2	190.21	1.1	191.00	188.00	5.1	4,494	0.11%
2021/08/12	0	0.00	3	197.33	195.00	-3	4,504	-0.07%
2021/08/11	2.2	195.30	6	196.08	194.50	-3.9	4,575	-0.08%
2021/08/10	4.3	198.61	2.2	200.95	197.50	2.1	4,678	0.05%
2021/08/09	6	202.75	1	203.50	201.00	5	4,792	0.10%
2021/08/06	5.1	205.20	4	204.25	204.50	1.1	4,976	0.02%
2021/08/05	2.1	207.27	3	208.17	208.00	-1	5,084	-0.02%
2021/08/04	0	0.00	1	206.50	206.00	-1	5,323	-0.02%
2021/08/03	10.1	207.20	10	207.95	206.50	0.1	5,482	0.00%
2021/08/02	2	207.00	5	207.60	209.00	-3	5,536	-0.05%
2021/07/30	7.2	202.97	1	200.00	200.00	6.2	5,638	0.11%
2021/07/28	3	200.83	1	198.50	203.50	2	5,801	0.03%
2021/07/27	10.1	208.10	2	209.25	205.50	8.1	5,906	0.14%
2021/07/26	7	208.43	3	208.83	209.50	4	5,999	0.07%
2021/07/23	4	209.25	1	209.54	209.00	3	6,005	0.05%
2021/07/22	4	211.63	6.2	211.35	210.50	-2.2	6,007	-0.04%
2021/07/21	13	206.19	2	208.00	205.00	11	5,973	0.18%
2021/07/20	3	206.67	3.1	207.71	206.50	-0.1	5,962	0.00%
2021/07/19	6	210.18	6	211.50	211.00	0	5,973	0.00%
2021/07/16	1.2	213.58	2	214.00	214.00	-0.8	6,002	-0.01%
2021/07/15	7	216.29	4	216.63	215.50	3	6,041	0.05%
2021/07/14	2	215.00	2	216.00	214.50	0	6,130	0.00%
2021/07/13	2.4	215.51	3.1	214.71	213.00	-0.7	6,161	-0.01%
2021/07/12	1	213.00	6	213.17	211.50	-5	6,178	-0.08%
2021/07/09	4.3	211.43	4	211.88	211.00	0.3	6,205	0.00%
2021/07/08	9	215.44	6	214.50	213.50	3	6,299	0.05%
2021/07/07	7.1	218.44	7.1	218.23	218.00	0	6,299	0.00%
2021/07/06	4.3	215.31	7	216.07	216.00	-2.7	6,251	-0.04%
2021/07/05	2	213.50	6	213.08	212.00	-4	6,294	-0.06%
2021/07/02	8	210.69	3.1	211.32	211.00	4.9	6,464	0.08%
2021/07/01	17.1	216.38	6.3	219.70	214.00	10.8	6,527	0.16%
2021/06/30	10.1	218.40	16.1	222.47	227.50	-6	6,425	-0.09%
2021/06/29	11.2	216.65	10.3	217.17	213.50	0.9	6,349	0.01%
2021/06/28	7.1	212.78	6.1	212.66	213.00	1.1	6,298	0.02%
2021/06/25	2	212.75	1	213.50	212.50	1	6,372	0.02%
2021/06/24	0	0.00	1	211.50	211.00	-1	6,402	-0.02%
2021/06/23	0	0.00	0.1	212.00	212.00	-0.1	6,544	0.00%
2021/06/22	4	207.62	1.1	210.13	206.00	2.9	6,625	0.04%
2021/06/21	4	209.75	8	208.69	207.00	-4	6,642	-0.06%
2021/06/18	13.2	216.49	3	214.33	213.50	10.2	6,653	0.15%
2021/06/17	9.3	214.52	13.9	216.37	217.00	-4.6	6,663	-0.07%
2021/06/16	4.2	214.15	6	213.83	212.50	-1.8	6,656	-0.03%
2021/06/15	18	214.37	15	215.70	218.00	3	6,683	0.04%
2021/06/11	11	208.27	3	209.00	207.00	8	6,593	0.12%
2021/06/10	4.2	207.29	2	207.75	207.50	2.2	6,805	0.03%
2021/06/09	2.1	204.79	6	205.33	205.50	-3.9	6,867	-0.06%
2021/06/08	1	202.00	1	203.50	203.00	0	7,029	0.00%
2021/06/07	1.1	201.90	1	198.00	199.50	0.1	7,359	0.00%
2021/06/03	2.1	205.24	2.2	205.63	206.00	-0.1	7,585	0.00%
2021/06/02	9	207.17	9	207.56	204.50	0	7,708	0.00%
2021/06/01	0	0.00	3.1	210.68	210.50	-3.1	7,761	-0.04%
2021/05/31	11.2	209.75	3	210.00	210.00	8.2	7,814	0.10%
2021/05/28	1	206.50	6	206.92	207.50	-5	7,883	-0.06%
2021/05/27	4.1	202.38	0	0.00	201.00	4.1	7,949	0.05%
2021/05/26	1.1	205.80	4	204.50	205.50	-3	8,207	-0.04%
2021/05/25	13	201.31	9.1	205.74	204.50	3.9	8,404	0.05%
2021/05/24	9	195.83	11.3	193.66	198.50	-2.3	8,596	-0.03%
2021/05/21	10	193.55	14.6	195.82	192.00	-4.6	8,846	-0.05%
2021/05/20	11.1	192.54	10.1	192.45	189.50	1	9,074	0.01%
2021/05/19	13.5	191.33	10	190.60	192.50	3.5	9,315	0.04%
2021/05/18	17.7	192.13	15.1	191.26	194.50	2.6	9,625	0.03%
2021/05/17	5.1	183.34	11	184.36	184.00	-5.9	9,952	-0.06%
2021/05/14	12.3	200.14	7.1	202.14	195.00	5.2	9,886	0.05%
2021/05/13	4.2	191.57	3	192.33	191.50	1.2	9,736	0.01%
2021/05/12	19.1	199.03	29	194.95	190.00	-9.9	9,752	-0.10%
2021/05/11	6.4	209.93	16	208.13	205.00	-9.6	9,599	-0.10%
2021/05/10	9.1	224.93	4.6	225.28	222.00	4.5	9,569	0.05%
2021/05/07	19.4	227.95	19	229.00	231.00	0.4	9,587	0.00%
2021/05/06	6.1	216.90	4	218.38	218.00	2.1	9,553	0.02%
2021/05/05	9.3	221.71	3	216.83	214.00	6.3	9,563	0.07%
2021/05/04	13	225.80	15	228.73	224.00	-2	9,753	-0.02%
2021/05/03	31.3	233.74	4	229.63	228.50	27.3	9,876	0.28%
2021/04/29	3.1	243.03	3	245.50	242.50	0.1	9,839	0.00%
2021/04/28	7	244.36	3	244.67	244.00	4	9,898	0.04%
2021/04/27	3.1	243.36	3.7	245.25	246.00	-0.6	10,010	-0.01%
2021/04/26	4.3	245.84	5.1	246.00	244.50	-0.9	10,064	-0.01%
2021/04/23	5.1	245.20	5	245.60	244.00	0.1	10,141	0.00%
2021/04/22	4.2	243.95	15	243.70	240.50	-10.9	10,322	-0.11%
2021/04/21	3	250.17	0	0.00	248.00	3	10,562	0.03%
2021/04/20	8.2	255.07	12	254.25	251.50	-3.8	10,762	-0.04%
2021/04/19	4.1	248.88	6.2	248.88	250.00	-2.1	10,855	-0.02%
2021/04/16	4.1	246.02	7	244.86	246.50	-2.9	11,082	-0.03%
2021/04/15	7	244.29	5	244.40	245.00	2	11,601	0.02%
2021/04/14	32.5	243.41	9.2	242.76	243.00	23.3	11,708	0.20%
2021/04/13	15.6	249.36	12	247.38	246.50	3.6	11,803	0.03%
2021/04/12	17.1	252.64	15	251.93	250.50	2.1	11,900	0.02%
2021/04/09	16.9	257.69	10.4	254.83	254.50	6.5	11,928	0.05%
2021/04/08	12.6	262.20	12.3	263.11	261.00	0.3	11,979	0.00%
2021/04/07	4.5	257.19	13.2	257.08	259.50	-8.7	11,879	-0.07%
2021/04/06	6	255.58	6.1	254.59	255.50	-0.1	11,910	0.00%
2021/04/01	10.1	250.10	6	252.17	253.50	4.1	11,983	0.03%
2021/03/31	4.1	252.12	6	251.08	249.50	-1.9	12,063	-0.02%
2021/03/30	13.2	254.58	11	254.00	253.50	2.2	12,483	0.02%
2021/03/29	15.3	251.98	7	252.36	251.50	8.3	12,555	0.07%
2021/03/26	9.1	250.68	8.2	249.30	252.50	0.9	12,624	0.01%
2021/03/25	10.5	242.85	2	242.75	241.50	8.5	12,686	0.07%
2021/03/24	2.1	248.50	2.1	249.57	248.00	-0.1	12,729	0.00%
2021/03/23	11.2	250.00	8	250.00	249.00	3.2	12,952	0.02%
2021/03/22	4.2	248.93	5	250.40	253.00	-0.8	13,122	-0.01%
2021/03/19	9.2	247.12	6.1	247.02	249.00	3.1	13,449	0.02%
2021/03/18	12.8	252.47	11	254.68	252.00	1.8	13,616	0.01%
2021/03/17	6.4	257.06	23	256.24	255.50	-16.7	14,218	-0.12%
2021/03/16	29.4	263.54	30	262.98	259.00	-0.6	15,136	0.00%
2021/03/15	9.6	254.87	10.2	257.12	259.00	-0.6	15,560	0.00%
2021/03/12	20.8	256.53	18	256.69	254.00	2.8	15,567	0.02%
2021/03/11	34	254.47	39	253.90	258.00	-5	15,712	-0.03%
2021/03/10	18	240.08	13	240.62	238.50	5	15,488	0.03%
2021/03/09	13.3	241.25	12	241.17	242.00	1.3	15,556	0.01%
2021/03/08	10	247.36	16	242.69	240.50	-6	15,530	-0.04%
2021/03/05	16	250.34	3	250.83	249.00	13	15,774	0.08%
2021/03/04	3.1	253.72	0	0.00	254.00	3.1	15,815	0.02%
2021/03/03	14.1	256.12	49.3	255.27	260.50	-35.2	15,784	-0.22%
2021/03/02	8.1	255.29	12	257.92	251.00	-3.9	15,690	-0.03%
2021/02/26	19.8	256.28	14	259.79	254.00	5.8	15,887	0.04%
2021/02/25	30.4	278.48	25.4	273.92	269.00	4.9	15,906	0.03%
2021/02/24	43.5	276.93	35	275.29	271.50	8.5	15,768	0.05%
2021/02/23	29	283.98	62.3	283.63	289.00	-33.3	15,814	-0.21%
2021/02/22	44.1	278.15	40.1	280.89	279.00	4	15,578	0.03%
2021/02/19	27	262.02	30.4	264.73	265.00	-3.4	15,256	-0.02%
2021/02/18	57	261.53	28.1	259.69	255.50	28.9	15,043	0.19%
2021/02/17	17	246.26	43.1	250.07	259.50	-26.1	14,819	-0.18%
2021/02/05	2	235.50	13	235.69	236.00	-11	14,448	-0.08%
2021/02/04	9	235.50	11	233.09	232.50	-2	14,569	-0.01%
2021/02/03	8	235.13	12.9	235.70	237.00	-4.9	14,672	-0.03%
2021/02/02	7.8	232.42	8	232.44	232.50	-0.2	14,724	0.00%
2021/02/01	6.1	225.66	12	222.50	229.00	-5.9	14,787	-0.04%
2021/01/29	9	226.50	14	225.32	220.50	-5	14,800	-0.03%
2021/01/28	17.2	228.64	6	228.25	227.00	11.2	14,910	0.07%
2021/01/27	10	233.85	7	232.43	233.00	3	15,379	0.02%
2021/01/26	34.1	238.51	33	239.70	232.00	1.1	15,864	0.01%
2021/01/25	38.1	236.47	38	236.71	239.00	0.1	15,610	0.00%
2021/01/22	11.2	229.82	14	231.68	231.50	-2.8	15,424	-0.02%
2021/01/21	5.1	227.60	7	227.43	228.00	-1.9	15,383	-0.01%
2021/01/20	12.1	229.34	20.1	229.66	225.50	-8	15,360	-0.05%
2021/01/19	5	235.30	8	235.94	234.50	-3	15,332	-0.02%
2021/01/18	4.1	233.45	34.2	227.59	233.50	-30.1	15,348	-0.20%
2021/01/15	21.3	235.28	19	234.37	232.00	2.3	15,245	0.01%
2021/01/14	29.1	237.29	13	235.58	240.00	16.1	15,066	0.11%
2021/01/13	10.1	238.54	14.1	237.73	238.50	-4.1	14,801	-0.03%
2021/01/12	20.4	234.80	18.1	233.78	232.50	2.4	14,567	0.02%
2021/01/11	57.2	243.64	31.3	243.22	242.00	25.9	14,368	0.18%
2021/01/08	36.3	238.14	39	238.71	238.50	-2.7	14,159	-0.02%
2021/01/07	5	229.88	39	229.88	230.50	-34	13,599	-0.25%
2021/01/06	15.9	229.13	22.1	228.56	224.00	-6.2	13,473	-0.05%
2021/01/05	23.9	232.86	23.1	232.05	233.00	0.8	13,324	0.01%
2021/01/04	10.1	230.35	11.1	228.96	230.00	-1	13,194	-0.01%
2020/12/31	20.1	231.50	27.1	229.61	230.50	-7	13,151	-0.05%
2020/12/30	12	226.96	5.2	226.96	228.50	6.8	13,011	0.05%
2020/12/29	13.1	224.01	8	224.38	224.50	5.1	12,945	0.04%
2020/12/28	9.2	221.36	11.1	222.36	222.50	-1.9	12,863	-0.01%
2020/12/25	16.1	226.06	12.2	223.87	223.00	3.9	12,777	0.03%
2020/12/24	51.3	232.14	42	231.65	227.00	9.3	12,763	0.07%
2020/12/23	11.3	221.08	17	219.24	220.50	-5.7	12,322	-0.05%
2020/12/22	17	221.12	42	219.60	215.50	-25	12,237	-0.20%
2020/12/21	33	222.98	50	218.27	221.50	-17	12,204	-0.14%
2020/12/18	21	225.29	43.4	224.35	222.50	-22.4	12,012	-0.19%
2020/12/17	22	226.57	33.1	224.27	230.00	-11.1	11,871	-0.09%
2020/12/16	33	230.58	25	230.62	230.50	8	11,616	0.07%
2020/12/15	58	229.59	42	228.82	223.00	16	11,399	0.14%
2020/12/14	30.1	239.65	31.5	238.95	237.50	-1.4	11,035	-0.01%
2020/12/11	67.5	241.20	63.3	236.84	242.00	4.2	10,796	0.04%
2020/12/10	112.1	236.71	76	237.47	235.00	36.1	10,109	0.36%	大買/
2020/12/09	22	221.68	82.1	224.55	230.00	-60.1	9,196	-0.65%
2020/12/08	23	209.41	8	209.50	209.50	15	8,527	0.18%
2020/12/07	71	209.39	42.1	209.51	208.50	28.9	8,444	0.34%
2020/12/04	5	202.60	19	202.24	203.00	-14	8,179	-0.17%
2020/12/03	16	201.34	39.6	200.61	201.50	-23.6	8,149	-0.29%
2020/12/02	34	201.29	14	198.54	199.00	20	7,986	0.25%
2020/12/01	58	200.87	56	200.97	202.00	2	7,892	0.03%
2020/11/30	9	195.28	7.1	194.99	194.50	1.9	7,538	0.03%
2020/11/27	13.6	190.73	9.2	191.05	192.00	4.4	7,410	0.06%
2020/11/26	3	187.67	1	187.00	188.50	2	7,376	0.03%
2020/11/25	30.1	188.36	36.9	187.74	184.50	-6.8	7,356	-0.09%
2020/11/24	39.2	196.74	28	195.11	191.50	11.2	7,075	0.16%
2020/11/23	10	192.80	39.2	191.41	193.50	-29.2	6,789	-0.43%
2020/11/20	49	194.70	49	194.21	191.50	0	6,696	0.00%
2020/11/19	20	189.90	16	189.72	189.00	4	6,377	0.06%
2020/11/18	9	188.06	8	187.94	187.50	1	6,377	0.02%
2020/11/17	16	188.63	39.1	187.54	187.00	-23.1	6,428	-0.36%
2020/11/16	42	190.69	29	188.10	188.00	13	6,612	0.20%
2020/11/13	14.3	186.46	14	186.21	187.00	0.3	6,632	0.00%
2020/11/12	18	188.00	23	187.61	185.00	-5	6,658	-0.08%
2020/11/11	26	184.79	20	186.03	186.00	6	6,606	0.09%
2020/11/10	21.1	184.60	26.1	182.72	182.00	-4.9	6,482	-0.08%
2020/11/09	17	182.65	8	182.19	182.50	9	6,362	0.14%
2020/11/06	8	179.38	6	179.00	178.00	2	6,352	0.03%
2020/11/05	29	180.76	22	179.30	179.00	7	6,388	0.11%
2020/11/04	46.2	181.52	33	180.67	181.00	13.2	6,223	0.21%
2020/11/03	35	177.26	73.3	178.83	181.50	-38.3	5,801	-0.66%
2020/11/02	11.1	164.24	11	164.50	165.00	0.1	5,313	0.00%
2020/10/30	20	163.95	20	164.23	163.50	0	5,458	0.00%
2020/10/29	11	160.50	9	162.28	162.00	2	5,439	0.04%
2020/10/28	16	164.03	18	163.06	163.50	-2	5,538	-0.04%
2020/10/27	12	165.13	9	164.00	165.00	3	5,539	0.05%
2020/10/26	7	162.93	17	164.79	166.50	-10	5,445	-0.18%
2020/10/23	5	162.00	5	161.00	161.50	0	5,402	0.00%
2020/10/22	10	161.70	8	160.56	161.50	2	5,545	0.04%
2020/10/21	6	162.25	6	162.33	161.50	0	5,600	0.00%
2020/10/20	5	161.60	3	161.50	161.50	2	5,642	0.04%
2020/10/19	6	161.33	6	162.08	162.00	0	5,724	0.00%
2020/10/16	12	161.42	11	161.14	161.00	1	5,802	0.02%
2020/10/15	6	160.33	5	159.00	159.50	1	5,776	0.02%
2020/10/14	5.3	162.38	5	160.50	161.00	0.3	5,790	0.01%
2020/10/13	15	159.60	16	162.72	162.00	-1	5,807	-0.02%
2020/10/12	15	161.40	15	159.50	159.50	0	5,768	0.00%
2020/10/08	8	162.81	24	161.56	161.00	-16	5,769	-0.28%
2020/10/07	15	158.97	5	159.50	159.00	10	5,777	0.17%
2020/10/06	10.1	158.38	16	159.75	159.50	-5.9	5,807	-0.10%
2020/10/05	9	154.78	7	157.29	156.50	2	5,843	0.03%
2020/09/30	4	151.13	10	154.50	154.50	-6	5,814	-0.10%
2020/09/29	15	152.63	13	151.58	151.00	2	5,853	0.03%
2020/09/28	3	147.50	1	149.00	148.50	2	5,887	0.03%
2020/09/25	6	149.33	7	146.36	146.00	-1	5,970	-0.02%
2020/09/24	12	151.08	4	150.63	149.00	8	5,947	0.13%
2020/09/23	12	158.79	6	157.00	157.00	6	5,876	0.10%
2020/09/22	7	159.50	4	158.63	158.50	3	5,928	0.05%
2020/09/21	8	163.00	5	161.50	161.00	3	6,127	0.05%
2020/09/18	5	165.00	8	164.00	164.50	-3	6,246	-0.05%
2020/09/17	10	164.25	7	164.07	164.00	3	6,368	0.05%
2020/09/16	8	163.00	3	161.50	163.00	5	6,435	0.08%
2020/09/15	5	163.90	2	163.00	163.00	3	6,521	0.05%
2020/09/14	7.2	161.53	36	164.13	165.00	-28.8	6,601	-0.44%
2020/09/11	5	159.50	11	159.77	160.00	-6	6,582	-0.09%
2020/09/10	31	161.68	14	159.96	159.50	17	6,679	0.25%
2020/09/09	11.3	159.27	11	160.55	161.50	0.3	6,778	0.00%
2020/09/08	7	159.64	7	160.79	160.00	0	6,772	0.00%
2020/09/07	2.2	157.73	2	159.25	156.50	0.2	6,783	0.00%
2020/09/04	11	158.77	8	158.56	159.00	3	6,895	0.04%
2020/09/03	3	161.83	3	161.83	161.50	0	6,955	0.00%
2020/09/02	1	160.50	4	161.50	160.50	-3	6,998	-0.04%
2020/09/01	15	160.70	1	158.50	161.50	14	7,127	0.20%
2020/08/31	5	160.30	2	161.00	160.00	3	7,378	0.04%
2020/08/27	2.2	164.00	10	163.50	163.00	-7.8	7,905	-0.10%
2020/08/26	17	162.26	7	162.43	163.50	10	7,954	0.13%
2020/08/25	16	163.31	4	162.88	163.50	12	8,056	0.15%
2020/08/24	31.1	163.29	26	162.48	162.50	5.1	8,121	0.06%
2020/08/21	9.2	164.17	10	162.95	165.00	-0.8	8,124	-0.01%
2020/08/20	29	162.34	24	160.31	161.50	5	8,160	0.06%
2020/08/19	29.2	178.20	7	178.21	176.00	22.2	8,130	0.27%
2020/08/18	2.1	185.17	4	184.13	184.00	-1.9	8,084	-0.02%
2020/08/17	1	184.00	8	184.38	183.50	-7	8,076	-0.09%
2020/08/14	2	180.50	2	181.00	181.50	0	8,029	0.00%
2020/08/13	9	181.00	8	180.56	179.00	1	8,198	0.01%
2020/08/12	9	181.78	9	180.94	182.00	0	8,302	0.00%
2020/08/11	4.3	180.08	4	179.88	179.00	0.3	8,376	0.00%
2020/08/10	2	177.00	1	177.50	176.00	1	8,391	0.01%
2020/08/07	7.2	181.46	10	181.00	179.00	-2.8	8,543	-0.03%
2020/08/06	4	179.13	3	180.33	178.50	1	8,603	0.01%
2020/08/05	12	183.79	8	183.56	184.50	4	8,766	0.05%
2020/08/04	4	180.25	3	180.50	181.00	1	8,672	0.01%
2020/08/03	12	181.17	14	181.21	180.00	-2	8,730	-0.02%
2020/07/31	6	175.75	10	175.50	175.50	-4	8,734	-0.05%
2020/07/30	1	176.50	2	175.50	177.00	-1	8,851	-0.01%
2020/07/29	4	174.50	4	174.00	174.00	0	9,332	0.00%
2020/07/28	14.3	178.39	2	180.75	175.00	12.3	9,540	0.13%
2020/07/27	2	181.25	2.2	180.59	181.50	-0.2	9,628	0.00%
2020/07/24	4	178.25	0	0.00	177.00	4	9,761	0.04%
2020/07/23	3	181.17	0	0.00	180.00	3	10,102	0.03%
2020/07/22	3	183.33	8	182.94	185.00	-5	10,574	-0.05%
2020/07/21	2	179.25	10	180.05	179.00	-8	10,873	-0.07%
2020/07/20	7	174.50	3	174.17	177.00	4	11,391	0.04%
2020/07/17	5	176.30	3	178.83	176.00	2	11,964	0.02%
2020/07/16	5	178.40	2	178.75	177.50	3	12,172	0.02%
2020/07/15	3	178.33	2	181.00	177.50	1	12,433	0.01%
2020/07/14	7	178.93	5	178.50	178.00	2	12,817	0.02%
2020/07/13	3	179.83	5	181.20	181.50	-2	13,201	-0.02%
2020/07/10	19.1	180.89	14	182.93	178.50	5.1	13,593	0.04%
2020/07/09	4.1	182.50	4.1	182.38	182.00	0.1	13,630	0.00%
2020/07/08	10.1	185.00	9	185.22	184.50	1.1	13,662	0.01%
2020/07/07	8.5	185.06	7	185.14	183.50	1.5	13,673	0.01%
2020/07/06	9.1	180.97	13	180.04	182.50	-3.9	13,995	-0.03%
2020/07/03	9	179.94	3	181.17	179.00	6	14,388	0.04%
2020/07/02	9	180.83	0	0.00	181.00	9	14,620	0.06%
2020/07/01	2	180.25	2	180.25	179.00	0	14,870	0.00%
2020/06/30	13	178.04	13	178.04	179.00	0	14,917	0.00%
2020/06/29	12	183.79	3	184.33	184.00	9	14,871	0.06%
2020/06/24	11	189.27	9	188.72	188.50	2	14,940	0.01%
2020/06/23	6	188.83	6	189.17	189.50	0	15,073	0.00%
2020/06/22	2	188.00	4	189.25	187.00	-2	15,190	-0.01%
2020/06/19	15.3	188.79	7	190.29	187.00	8.3	15,381	0.05%
2020/06/18	2.5	188.80	3	188.33	190.00	-0.5	15,488	0.00%
2020/06/17	9.1	188.06	5	187.10	187.50	4.1	15,610	0.03%
2020/06/16	4.5	189.78	3	189.33	189.50	1.5	15,707	0.01%
2020/06/15	6	188.00	6	185.92	184.50	0	15,896	0.00%
2020/06/12	5	185.40	9	184.56	188.00	-4	16,091	-0.02%
2020/06/11	48	191.63	26	190.67	189.50	22	16,390	0.13%
2020/06/10	11	198.36	4	198.25	196.50	7	16,600	0.04%
2020/06/09	5	199.60	4	199.75	197.50	1	16,865	0.01%
2020/06/08	14	198.29	11	197.73	197.00	3	17,158	0.02%
2020/06/05	20.3	200.74	8	200.56	198.50	12.3	17,252	0.07%
2020/06/04	33	203.74	70	204.74	206.00	-37	17,272	-0.21%
2020/06/03	7	193.64	9	194.28	194.50	-2	17,049	-0.01%
2020/06/02	10	192.35	6	190.17	190.00	4	17,052	0.02%
2020/06/01	7	191.57	18	191.92	192.50	-11	17,151	-0.06%
2020/05/29	1	185.00	8	188.31	187.00	-7	17,327	-0.04%
2020/05/28	31	190.05	12	189.79	187.50	19	17,442	0.11%
2020/05/27	8	190.38	7	191.29	191.00	1	17,657	0.01%
2020/05/26	24	191.83	20	191.70	188.00	4	17,910	0.02%
2020/05/25	4	184.25	8	185.31	188.00	-4	18,219	-0.02%
2020/05/22	16	185.13	9	185.61	184.00	7	18,793	0.04%
2020/05/21	4	190.00	12	189.21	190.00	-8	18,843	-0.04%
2020/05/20	19.1	190.84	7	190.71	189.00	12.1	18,938	0.06%
2020/05/19	11	188.59	15	189.53	190.50	-4	18,858	-0.02%
2020/05/18	10	184.05	10	183.25	183.00	0	18,940	0.00%
2020/05/15	13	188.85	12	189.79	189.00	1	19,093	0.01%
2020/05/14	20	192.75	21	191.24	189.00	-1	19,045	-0.01%
2020/05/13	24	198.29	21	194.07	199.50	3	19,036	0.02%
2020/05/12	58.1	199.93	14	198.50	197.50	44.1	19,007	0.23%
2020/05/11	7	205.21	10	205.80	205.00	-3	18,959	-0.02%
2020/05/08	13	205.04	13	204.27	203.50	0	19,158	0.00%
2020/05/07	8	207.13	12	207.13	207.00	-4	19,294	-0.02%
2020/05/06	6	207.17	21	207.10	207.50	-15	19,312	-0.08%
2020/05/05	43	213.42	35	214.16	207.50	8	19,402	0.04%
2020/05/04	29	203.17	20	206.10	209.00	9	19,276	0.05%
2020/04/30	21	213.76	16	213.09	213.00	5	19,328	0.03%
2020/04/29	27	215.02	25	212.84	211.00	2	19,352	0.01%
2020/04/28	20	216.68	26	215.81	213.50	-6	19,384	-0.03%
2020/04/27	37	214.93	57	214.38	215.00	-20	19,184	-0.10%
2020/04/24	53	207.28	55	206.12	207.50	-2	18,697	-0.01%
2020/04/23	61.1	208.63	36.1	208.46	205.00	25	18,434	0.14%
2020/04/22	32	200.14	56.2	201.12	211.00	-24.2	18,035	-0.13%
2020/04/21	26.2	196.03	27	194.69	192.00	-0.8	17,693	0.00%
2020/04/20	11	197.59	24	198.67	200.00	-13	17,741	-0.07%
2020/04/17	51	197.98	28	197.48	193.50	23	17,751	0.13%
2020/04/16	24	200.19	38	199.30	199.00	-14	17,530	-0.08%
2020/04/15	7	193.79	35	196.09	198.00	-28	17,374	-0.16%
2020/04/14	14	178.82	14	179.61	180.00	0	17,456	0.00%
2020/04/13	17	176.62	10	176.35	174.50	7	17,915	0.04%
2020/04/10	15.2	182.82	13	182.27	180.00	2.2	18,155	0.01%
2020/04/09	91	186.15	58	185.17	181.00	33	18,667	0.18%
2020/04/08	49	178.36	73	179.21	185.00	-24	18,527	-0.13%
2020/04/07	34	169.38	20	169.78	168.50	14	18,612	0.08%
2020/04/06	14	163.68	15	164.07	166.50	-1	18,729	-0.01%
2020/04/01	14	161.11	13	159.65	162.50	1	18,774	0.01%
2020/03/31	22	161.91	22	161.64	161.00	0	18,878	0.00%
2020/03/30	27	156.24	18	157.39	162.00	9	19,090	0.05%
2020/03/27	23	166.96	12	166.79	160.50	11	19,672	0.06%
2020/03/26	17	160.82	21	160.45	164.50	-4	19,550	-0.02%
2020/03/25	38.1	165.23	26	165.71	164.00	12.1	19,704	0.06%
2020/03/24	13	156.27	16	156.91	159.00	-3	19,454	-0.02%
2020/03/23	13	139.96	13	140.69	146.50	0	19,318	0.00%
2020/03/20	4	140.50	6	141.67	143.50	-2	19,226	-0.01%
2020/03/19	14	134.21	73	132.42	130.50	-59	19,156	-0.31%
2020/03/18	17	148.21	27	150.39	144.50	-10	18,968	-0.05%
2020/03/17	45.1	155.00	39	154.13	150.00	6.1	18,798	0.03%
2020/03/16	27	166.81	21	164.38	156.50	6	18,542	0.03%
2020/03/13	40	161.20	32.1	163.93	168.00	7.9	18,267	0.04%
2020/03/12	33	183.77	24	184.96	178.50	9	18,186	0.05%
2020/03/11	26	203.13	17	203.59	197.00	9	18,095	0.05%
2020/03/10	19	199.32	47	197.27	206.00	-28	17,973	-0.16%
2020/03/09	31	201.56	14	200.14	198.50	17	17,818	0.10%
2020/03/06	12	209.58	10	209.55	209.00	2	17,862	0.01%
2020/03/05	8	213.31	12	213.96	214.00	-4	17,826	-0.02%
2020/03/04	36	210.14	36	210.60	210.50	0	17,700	0.00%
2020/03/03	20	222.78	19	220.68	217.00	1	17,473	0.01%
2020/03/02	21	216.62	38	215.79	218.00	-17	17,411	-0.10%
2020/02/27	55.2	220.68	27.1	219.39	213.00	28.1	17,278	0.16%
2020/02/26	77	237.26	38	233.38	228.50	39	16,976	0.23%
2020/02/25	39.1	249.32	64.1	248.88	248.50	-25	16,459	-0.15%
2020/02/24	26	235.90	23	238.28	241.00	3	15,814	0.02%
2020/02/21	14	238.21	16.2	239.13	239.50	-2.2	15,703	-0.01%
2020/02/20	35	237.23	18	237.03	236.50	17	15,544	0.11%
2020/02/19	18.2	234.14	15	233.30	235.00	3.2	15,441	0.02%
2020/02/18	28	242.18	25	242.70	235.00	3	15,240	0.02%
2020/02/17	7	239.36	0	0.00	239.00	7	15,009	0.05%
2020/02/14	6.1	238.89	8	239.50	242.00	-1.9	15,180	-0.01%
2020/02/13	19.1	239.35	22	238.98	235.50	-2.9	15,116	-0.02%
2020/02/12	11	242.18	16.3	242.71	242.50	-5.3	15,200	-0.03%
2020/02/11	10	239.25	23	239.24	241.00	-13	15,113	-0.09%
2020/02/10	16	228.63	8	231.75	228.50	8	14,959	0.05%
2020/02/07	9	235.72	20	235.60	235.00	-11	14,822	-0.07%
2020/02/06	19	240.08	10	239.10	238.50	9	14,716	0.06%
2020/02/05	56.3	239.12	40	239.08	234.50	16.2	14,526	0.11%
2020/02/04	36	230.40	37.3	229.70	236.00	-1.3	14,414	-0.01%
2020/02/03	13	209.52	19	210.39	216.50	-6	14,334	-0.04%
2020/01/31	18	210.33	26	210.27	210.50	-8	14,243	-0.06%
2020/01/30	32	209.89	43	209.42	209.00	-11	14,090	-0.08%
2020/01/20	8	229.94	8	230.75	232.00	0	13,931	0.00%
2020/01/17	29	234.31	20	231.03	229.50	9	13,978	0.06%
2020/01/16	5	231.90	17	233.53	233.50	-12	13,967	-0.09%
2020/01/15	34.2	234.51	30.1	235.86	229.50	4.1	13,882	0.03%
2020/01/14	27	235.50	24	236.38	236.00	3	13,684	0.02%
2020/01/13	35.7	226.94	24	224.60	227.50	11.7	13,517	0.09%
2020/01/10	19.1	236.30	40.2	232.31	232.50	-21.1	13,301	-0.16%
2020/01/09	16.4	241.36	20	239.48	236.50	-3.6	13,192	-0.03%
2020/01/08	36.1	235.58	39	231.41	236.00	-3	13,095	-0.02%
2020/01/07	62.1	237.11	71.1	236.09	235.00	-9.1	12,912	-0.07%
2020/01/06	40	254.01	61.3	253.23	252.50	-21.3	12,570	-0.17%
2020/01/03	89.7	252.83	83	252.17	255.50	6.7	12,538	0.05%
2020/01/02	59.1	240.60	56.2	239.30	239.50	2.9	12,203	0.02%
2019/12/31	47.2	235.38	64.2	236.81	239.00	-17	12,072	-0.14%
2019/12/30	56	229.07	36.1	228.71	230.00	19.9	11,647	0.17%
2019/12/27	37.2	216.23	21.4	216.98	219.00	15.8	11,373	0.14%
2019/12/26	15	211.00	19	210.95	208.50	-4	11,297	-0.04%
2019/12/25	31	211.29	36	211.08	211.50	-5	11,741	-0.04%
2019/12/24	40	203.46	69.1	202.36	208.00	-29.1	11,801	-0.25%
2019/12/23	11	189.23	4	189.50	190.50	7	11,530	0.06%
2019/12/20	20	188.85	33.3	187.70	189.00	-13.3	11,406	-0.12%
2019/12/19	4	184.13	1	184.00	184.00	3	11,044	0.03%
2019/12/18	2	185.75	7	185.00	183.50	-5	11,011	-0.05%
2019/12/17	16	185.28	3	185.17	184.50	13	10,951	0.12%
2019/12/16	2	186.50	21	186.17	187.00	-19	10,887	-0.17%
2019/12/13	5	182.50	3	183.33	183.50	2	10,801	0.02%
2019/12/12	6.2	184.53	8	183.94	182.50	-1.8	10,785	-0.02%
2019/12/11	10	184.50	36	183.65	184.00	-26	10,705	-0.24%
2019/12/10	7	182.43	6	182.58	182.50	1	10,605	0.01%
2019/12/09	40	184.23	19	184.61	184.00	21	10,564	0.20%
2019/12/06	5	179.50	12	179.67	181.00	-7	10,324	-0.07%
2019/12/05	18	175.44	5	175.50	176.00	13	10,201	0.13%
2019/12/04	6.1	177.40	10	177.20	175.50	-3.9	10,186	-0.04%
2019/12/03	8	176.56	11	178.55	177.00	-3	10,186	-0.03%
2019/12/02	5	172.10	4	173.50	173.00	1	9,979	0.01%
2019/11/29	7	171.43	5	170.50	170.00	2	9,953	0.02%
2019/11/28	2	173.75	1	173.00	172.50	1	10,108	0.01%
2019/11/27	7	173.93	11	174.91	176.00	-4	10,466	-0.04%
2019/11/26	7.5	173.23	7	172.50	171.00	0.5	10,336	0.00%
2019/11/25	2	167.00	4	166.50	168.50	-2	10,219	-0.02%
2019/11/22	2	164.25	11	163.00	163.50	-9	10,157	-0.09%
2019/11/21	6	162.92	5	161.80	165.00	1	10,190	0.01%
2019/11/20	1	165.00	3	165.83	165.50	-2	10,185	-0.02%
2019/11/19	10	167.50	0	0.00	167.50	10	10,176	0.10%
2019/11/18	6.3	166.34	2	166.25	166.00	4.3	10,204	0.04%
2019/11/15	2.2	169.09	6	167.42	166.50	-3.8	10,232	-0.04%
2019/11/14	14	167.25	17	168.09	168.50	-3	10,269	-0.03%
2019/11/13	18	169.28	18	168.44	168.00	0	10,203	0.00%
2019/11/12	2	163.00	2	163.25	163.50	0	9,994	0.00%
2019/11/11	35.3	163.46	22	159.05	160.00	13.3	9,943	0.13%
2019/11/08	14	173.68	10	173.35	172.00	4	9,767	0.04%
2019/11/07	20	176.68	22	176.59	175.00	-2	9,722	-0.02%
2019/11/06	4	182.63	5	181.50	180.50	-1	9,754	-0.01%
2019/11/05	11	182.00	3	182.33	182.00	8	9,853	0.08%
2019/11/04	9	181.83	10	181.70	182.00	-1	9,902	-0.01%
2019/11/01	26	178.38	18	180.56	181.50	8	9,970	0.08%
2019/10/31	15	188.27	11	187.55	183.50	4	9,818	0.04%
2019/10/30	3	185.50	10	185.65	187.00	-7	9,665	-0.07%
2019/10/29	6	183.25	5	185.00	182.00	1	9,595	0.01%
2019/10/28	6	185.50	7	186.07	185.00	-1	9,720	-0.01%
2019/10/25	7	184.57	13	184.96	185.50	-6	9,791	-0.06%
2019/10/24	5	184.10	6	184.42	183.50	-1	9,855	-0.01%
2019/10/23	5	180.20	2	180.75	182.00	3	9,833	0.03%
2019/10/22	6	182.42	1	184.50	182.00	5	9,872	0.05%
2019/10/21	20	184.98	10	184.95	183.50	10	9,874	0.10%
2019/10/18	6	182.58	6	181.75	182.50	0	9,840	0.00%
2019/10/17	11	182.14	10	181.20	184.00	1	9,817	0.01%
2019/10/16	14	181.64	12	180.79	179.00	2	9,809	0.02%
2019/10/15	23	187.78	25	188.90	185.50	-2	9,670	-0.02%
2019/10/14	13	184.92	19	184.87	185.00	-6	9,462	-0.06%
2019/10/09	13	182.65	16	182.78	180.00	-3	9,319	-0.03%
2019/10/08	11	182.23	23	182.09	181.00	-12	9,103	-0.13%
2019/10/07	8	183.00	14	183.36	183.00	-6	8,885	-0.07%
2019/10/04	14	176.75	20	177.30	178.00	-6	8,757	-0.07%
2019/10/03	25	179.84	6	180.17	179.50	19	8,774	0.22%
2019/10/02	30	183.70	26	182.79	182.00	4	8,740	0.05%
2019/10/01	59	182.08	74.2	183.13	183.00	-15.2	8,641	-0.18%
2019/09/27	14	171.64	27	172.54	174.50	-13	8,311	-0.16%
2019/09/26	26	167.65	49.6	167.24	167.50	-23.6	8,065	-0.29%
2019/09/25	2.2	158.05	6	157.67	158.00	-3.8	7,722	-0.05%
2019/09/24	6.2	161.13	7	161.21	159.50	-0.8	7,907	-0.01%
2019/09/23	1	162.00	0	0.00	161.50	1	7,927	0.01%
2019/09/20	1	163.50	0	0.00	162.00	1	7,981	0.01%
2019/09/19	1.2	162.83	0	0.00	162.00	1.2	7,996	0.02%
2019/09/18	2	161.75	3	162.50	163.00	-1	8,082	-0.01%
2019/09/17	6	162.92	14	162.36	161.00	-8	8,147	-0.10%
2019/09/16	9	158.50	0	0.00	159.00	9	8,218	0.11%
2019/09/12	10	159.45	3	160.33	159.50	7	8,653	0.08%
2019/09/11	2	157.25	3	157.67	158.00	-1	8,719	-0.01%
2019/09/10	4	156.13	8	156.06	156.50	-4	8,749	-0.05%
2019/09/09	7	159.36	14	158.61	156.00	-7	8,791	-0.08%
2019/09/06	6	163.75	3	164.17	163.00	3	8,755	0.03%
2019/09/05	9	163.67	20	164.20	162.50	-11	8,689	-0.13%
2019/09/04	4	161.00	11	161.05	161.00	-7	8,600	-0.08%
2019/09/03	10	159.95	14	159.21	160.00	-4	8,645	-0.05%
2019/09/02	29	161.00	28.1	160.73	160.00	0.9	8,683	0.01%
2019/08/30	23	156.74	49	157.62	158.00	-26	8,695	-0.30%
2019/08/29	7	147.43	2	147.00	147.50	5	8,440	0.06%
2019/08/28	10	146.95	7	146.93	148.00	3	8,551	0.04%
2019/08/27	2.6	144.00	8	145.63	144.00	-5.4	8,604	-0.06%
2019/08/26	10.2	144.65	7	144.71	144.50	3.2	8,724	0.04%
2019/08/23	5	147.80	5	148.00	148.50	0	8,827	0.00%
2019/08/22	3.2	148.69	3	146.67	146.00	0.2	8,935	0.00%
2019/08/21	1	149.00	3	149.17	147.50	-2	8,975	-0.02%
2019/08/20	10	149.80	8	149.94	149.00	2	9,017	0.02%
2019/08/19	15	149.43	12	149.17	150.00	3	9,090	0.03%
2019/08/16	5.2	144.13	16	144.28	145.00	-10.8	9,146	-0.12%
2019/08/15	34	143.37	24	143.50	142.50	10	9,183	0.11%
2019/08/14	9	151.78	2	150.50	149.00	7	9,207	0.08%
2019/08/13	18	150.97	11	150.32	150.00	7	9,263	0.08%
2019/08/12	2	153.25	9	153.17	154.00	-7	9,326	-0.08%
2019/08/08	35	152.76	10	152.25	151.50	25	9,437	0.26%
2019/08/07	69	168.12	36	169.31	165.50	33	9,453	0.35%
2019/08/06	28	171.55	13	171.77	172.00	15	9,510	0.16%
2019/08/05	24	177.77	23	178.02	175.00	1	9,627	0.01%
2019/08/02	33	176.73	15	176.60	176.50	18	9,707	0.19%
2019/08/01	21	178.50	13	178.81	180.00	8	9,725	0.08%
2019/07/31	16	176.31	17	176.65	177.00	-1	9,796	-0.01%
2019/07/30	21	180.95	22	180.43	177.00	-1	9,848	-0.01%
2019/07/29	15.1	178.07	11	178.05	178.00	4.1	9,823	0.04%
2019/07/26	46	173.53	22	174.64	177.50	24	9,832	0.24%
2019/07/25	8	169.31	13	170.00	172.00	-5	9,757	-0.05%
2019/07/24	8	169.31	7	169.93	168.50	1	9,869	0.01%
2019/07/23	10	167.35	7	167.00	165.50	3	10,150	0.03%
2019/07/22	16	166.13	14	165.11	165.00	2	10,210	0.02%
2019/07/19	1	168.50	9	168.94	169.00	-8	10,352	-0.08%
2019/07/18	8	170.13	9	169.56	168.50	-1	10,435	-0.01%
2019/07/17	5	172.40	5	172.80	172.50	0	10,519	0.00%
2019/07/16	9	174.17	16	174.44	174.00	-7	10,643	-0.07%
2019/07/15	16	169.41	15	169.33	170.00	1	10,683	0.01%
2019/07/12	7	170.93	31	170.69	172.50	-24	10,891	-0.22%
2019/07/11	7	172.36	6	173.08	170.50	1	11,136	0.01%
2019/07/10	22	170.45	23	170.83	172.00	-1	11,227	-0.01%
2019/07/09	26	169.38	41	169.00	168.00	-15	11,269	-0.13%
2019/07/08	16	177.28	14	176.61	175.50	2	11,343	0.02%
2019/07/05	42	181.30	31	180.16	180.00	11	11,643	0.09%
2019/07/04	54	178.74	54	180.82	181.00	0	11,724	0.00%
2019/07/03	25	173.72	21	173.83	173.50	4	11,837	0.03%
2019/07/02	19	170.74	18	171.97	172.00	1	11,794	0.01%
2019/07/01	23	168.59	27	169.54	169.50	-4	11,839	-0.03%
2019/06/28	16	164.75	15	163.50	164.00	1	11,765	0.01%
2019/06/27	8.2	164.63	18	164.81	164.00	-9.8	12,070	-0.08%
2019/06/26	17	163.38	21	162.93	163.00	-4	12,199	-0.03%
2019/06/25	26	163.73	25	164.88	162.50	1	12,310	0.01%
2019/06/24	15	163.70	19	163.92	167.00	-4	12,404	-0.03%
2019/06/21	14	163.96	14	163.32	162.00	0	12,386	0.00%
2019/06/20	49	163.97	40	163.25	165.50	9	12,365	0.07%
2019/06/19	4.1	155.12	14	155.04	155.00	-9.9	12,199	-0.08%
2019/06/18	13.3	153.89	8	153.13	152.00	5.3	12,204	0.04%
2019/06/17	16	153.53	9	153.22	155.00	7	12,313	0.06%
2019/06/14	11	152.27	13	152.23	151.00	-2	12,334	-0.02%
2019/06/13	12	150.00	7	149.93	149.50	5	12,405	0.04%
2019/06/12	11	150.91	6	151.42	152.00	5	12,688	0.04%
2019/06/11	11	149.45	19.2	149.73	151.00	-8.2	12,806	-0.06%
2019/06/10	17.1	149.50	19	149.24	150.00	-1.9	12,812	-0.01%
2019/06/06	30.3	148.56	14	148.32	146.50	16.3	12,917	0.13%
2019/06/05	39.1	157.18	26	157.79	155.00	13.1	12,844	0.10%
2019/06/04	8	159.25	8	159.88	158.50	0	12,875	0.00%
2019/06/03	14	157.64	19	157.37	157.00	-5	12,920	-0.04%
2019/05/31	37.1	158.19	25	157.80	159.00	12.1	12,944	0.09%
2019/05/30	18	158.22	11	157.82	156.00	7	12,919	0.05%
2019/05/29	15	158.43	22	157.70	160.50	-7	12,979	-0.05%
2019/05/28	6	154.33	10	155.20	156.00	-4	13,367	-0.03%
2019/05/27	2	153.25	5	154.30	153.50	-3	13,712	-0.02%
2019/05/24	10.1	157.48	9	157.49	154.00	1.1	13,955	0.01%
2019/05/23	12	157.96	5	158.60	157.00	7	14,456	0.05%
2019/05/22	13	166.96	8	166.44	164.00	5	14,594	0.03%
2019/05/21	22	166.66	12	165.21	167.50	10	14,954	0.07%
2019/05/20	10	166.05	3	166.17	163.50	7	15,046	0.05%
2019/05/17	12	163.96	10	165.05	164.00	2	15,252	0.01%
2019/05/16	16.2	166.86	16	165.31	164.00	0.2	15,513	0.00%
2019/05/15	18	169.89	4	169.50	170.50	14	15,760	0.09%
2019/05/14	14	162.07	12	163.42	166.00	2	16,282	0.01%
2019/05/13	15	168.30	7	170.21	163.00	8	16,483	0.05%
2019/05/10	14	175.39	25	175.28	176.00	-11	16,440	-0.07%
2019/05/09	13	177.42	29	176.67	174.00	-16	16,346	-0.10%
2019/05/08	23.1	178.02	10	178.40	180.50	13.1	16,422	0.08%
2019/05/07	14	182.57	9	182.89	180.50	5	16,671	0.03%
2019/05/06	20	181.90	13	181.77	180.00	7	16,917	0.04%
2019/05/03	11	188.36	8	188.06	187.50	3	16,800	0.02%
2019/05/02	7	187.21	11	187.68	190.00	-4	16,783	-0.02%
2019/04/30	25.4	186.30	33	185.09	189.00	-7.6	16,826	-0.05%
2019/04/29	37	191.84	9	194.67	185.00	28	16,806	0.17%
2019/04/26	10	205.00	14	205.32	204.50	-4	16,612	-0.02%
2019/04/25	21	203.62	16	204.41	209.00	5	16,732	0.03%
2019/04/24	18	212.67	11	211.09	208.50	7	16,749	0.04%
2019/04/23	10	212.50	11	211.95	212.50	-1	16,918	-0.01%
2019/04/22	18	220.75	17	222.41	218.00	1	16,877	0.01%
2019/04/19	16	223.41	24	223.06	224.00	-8	17,096	-0.05%
2019/04/18	50	228.71	37	222.51	220.50	13	17,259	0.08%
2019/04/17	31	221.13	23	222.24	225.00	8	17,397	0.05%
2019/04/16	11	213.23	15	214.33	213.00	-4	17,193	-0.02%
2019/04/15	18	209.31	24	211.08	212.00	-6	17,210	-0.03%
2019/04/12	13	208.65	16.1	206.68	206.00	-3.1	17,431	-0.02%
2019/04/11	37	210.39	20	209.80	207.00	17	17,404	0.10%
2019/04/10	21	204.86	10	204.60	204.00	11	17,108	0.06%
2019/04/09	27	205.37	48	203.72	206.00	-21	17,053	-0.12%
2019/04/08	11	199.18	8	197.00	195.00	3	16,913	0.02%
2019/04/03	33	195.95	11	196.32	196.00	22	17,042	0.13%
2019/04/02	4	192.25	14	194.00	192.00	-10	17,040	-0.06%
2019/04/01	41.1	195.19	22	195.32	193.00	19.1	17,076	0.11%
2019/03/29	18	198.33	23	198.65	200.00	-5	16,838	-0.03%
2019/03/28	11	196.09	22.3	195.45	195.00	-11.3	17,083	-0.07%
2019/03/27	3	193.00	16.3	194.82	197.00	-13.3	17,277	-0.08%
2019/03/26	2	190.50	3	190.00	190.50	-1	17,363	-0.01%
2019/03/25	15	188.10	9	187.83	188.00	6	17,546	0.03%
2019/03/22	24	194.73	22	194.68	194.50	2	17,700	0.01%
2019/03/21	9	190.61	15	191.17	192.00	-6	17,885	-0.03%
2019/03/20	12	189.33	32	189.80	190.00	-20	18,320	-0.11%
2019/03/19	12	188.46	17	188.29	187.00	-5	18,539	-0.03%
2019/03/18	17	190.85	12	189.54	189.00	5	19,030	0.03%
2019/03/15	20	187.93	28	187.38	187.00	-8	19,336	-0.04%
2019/03/14	30	184.80	23	184.48	183.00	7	19,702	0.04%
2019/03/13	4	183.38	9	183.00	185.00	-5	20,134	-0.02%
2019/03/12	21	181.83	28	182.66	180.00	-7	20,526	-0.03%
2019/03/11	23.1	178.90	21	178.93	181.00	2.1	21,051	0.01%
2019/03/08	15	175.00	14	174.57	178.00	1	21,080	0.00%
2019/03/07	50	180.43	45	177.33	178.00	5	21,465	0.02%
2019/03/06	17	183.24	37.4	183.36	183.00	-20.4	21,878	-0.09%
2019/03/05	9	183.17	4	182.88	182.50	5	22,386	0.02%
2019/03/04	40.1	183.31	39.5	182.57	186.00	0.6	22,659	0.00%
2019/02/27	49.5	183.73	33	182.95	181.00	16.5	22,734	0.07%
2019/02/26	26.2	199.56	25	200.90	194.50	1.2	22,660	0.01%
2019/02/25	28	200.50	23	199.70	199.00	5	22,927	0.02%
2019/02/22	48.4	198.53	58	198.49	197.00	-9.6	23,165	-0.04%
2019/02/21	17	193.62	17	194.26	197.50	0	23,107	0.00%
2019/02/20	21.2	194.18	29	194.79	193.00	-7.8	23,293	-0.03%
2019/02/19	14	189.75	18	189.47	188.50	-4	23,828	-0.02%
2019/02/18	23	188.80	17	188.88	189.00	6	24,253	0.02%
2019/02/15	45	189.59	19	187.79	184.50	26	24,650	0.11%
2019/02/14	45.2	197.86	35	196.56	195.50	10.2	24,932	0.04%
2019/02/13	62	194.39	72	194.14	198.50	-10	25,261	-0.04%
2019/02/12	37.2	179.32	36.1	178.67	180.50	1.1	25,494	0.00%
2019/02/11	21	171.43	15	171.37	171.00	6	25,993	0.02%
2019/01/30	8	172.25	8	171.50	171.00	0	26,747	0.00%
2019/01/29	13	169.73	13	170.89	171.50	0	27,304	0.00%
2019/01/28	29	177.21	19	176.13	174.50	10	27,836	0.04%
2019/01/25	15	170.43	34	171.84	175.00	-19	28,164	-0.07%
2019/01/24	14.4	165.63	12	165.67	164.00	2.4	28,323	0.01%
2019/01/23	5	163.20	4	164.63	166.00	1	28,942	0.00%
2019/01/22	9	164.94	8	164.00	163.00	1	29,421	0.00%
2019/01/21	19.4	169.88	15	168.40	168.00	4.4	29,895	0.01%
2019/01/18	8	165.38	16	164.56	166.00	-8	30,475	-0.03%
2019/01/17	23	165.59	25	165.22	162.50	-2	30,799	-0.01%
2019/01/16	19	163.58	14	162.79	164.00	5	31,293	0.02%
2019/01/15	19	161.24	26	159.60	162.50	-7	31,574	-0.02%
2019/01/14	14.2	155.75	14	155.79	156.50	0.2	31,733	0.00%
2019/01/11	37	158.23	32	157.22	155.00	5	32,236	0.02%
2019/01/10	43.1	155.19	40	154.59	154.50	3.1	32,511	0.01%
2019/01/09	13	154.46	35	156.27	157.50	-22	32,654	-0.07%
2019/01/08	12.3	146.12	23	146.24	146.00	-10.7	32,780	-0.03%
2019/01/07	19	146.66	14	146.86	148.00	5	33,249	0.02%
2019/01/04	38	138.58	32	138.45	140.00	6	33,772	0.02%
2019/01/03	28	149.98	26	150.63	144.50	2	33,796	0.01%
2019/01/02	17	154.24	12	154.67	154.00	5	34,304	0.01%
2018/12/28	26	156.73	25	156.98	154.00	1	35,035	0.00%
2018/12/27	35	156.86	37	156.35	156.50	-2	35,617	-0.01%
2018/12/26	35	155.38	31	153.85	149.50	4	35,767	0.01%
2018/12/25	23.1	153.72	17	154.09	155.00	6.1	35,793	0.02%
2018/12/24	8	158.69	8	158.63	160.00	0	36,010	0.00%
2018/12/22	14	157.39	8	157.31	158.00	6	36,221	0.02%
2018/12/21	33.1	156.29	38	156.45	160.00	-4.9	36,796	-0.01%
2018/12/20	29	158.60	26	158.38	155.50	3	36,824	0.01%
2018/12/19	29	162.93	30	163.03	162.00	-1	36,803	0.00%
2018/12/18	32	160.55	29	160.88	160.50	3	36,925	0.01%
2018/12/17	32	164.47	33	164.33	165.00	-1	37,183	0.00%
2018/12/14	37	161.20	46	161.04	165.50	-9	37,578	-0.02%
2018/12/13	46	165.16	42	165.04	164.00	4	37,772	0.01%
2018/12/12	39	172.13	30	172.30	172.50	9	37,705	0.02%
2018/12/11	47	167.66	36	167.79	167.50	11	37,633	0.03%
2018/12/10	31	171.74	46	172.12	167.50	-15	37,694	-0.04%
2018/12/07	56	183.49	73	183.65	184.50	-17	37,629	-0.05%
2018/12/06	50	191.12	33	192.94	183.50	17	37,420	0.05%
2018/12/05	44.2	202.63	38	202.07	203.50	6.2	37,372	0.02%
2018/12/04	80.1	210.42	52	211.02	210.50	28.1	37,491	0.07%
2018/12/03	2	199.50	5	205.40	206.00	-3	37,334	-0.01%
2018/11/30	39	184.85	44	184.09	187.50	-5	37,672	-0.01%
2018/11/29	31	183.05	30	182.42	179.00	1	37,535	0.00%
2018/11/28	36	179.96	35	179.64	178.00	1	37,692	0.00%
2018/11/27	24	168.75	30	170.47	172.50	-6	37,412	-0.02%
2018/11/26	19	165.61	21	164.95	167.00	-2	37,304	-0.01%
2018/11/23	52.1	165.10	44	162.93	162.00	8.1	37,320	0.02%
2018/11/22	49.1	173.88	61	173.59	165.50	-11.9	37,269	-0.03%
2018/11/21	18	165.97	32	167.27	172.50	-14	37,278	-0.04%
2018/11/20	49	166.71	48	165.92	164.00	1	37,202	0.00%
2018/11/19	39.1	167.29	49	167.57	166.50	-9.9	37,144	-0.03%
2018/11/16	61	169.02	60.5	168.64	165.50	0.5	37,004	0.00%
2018/11/15	56	161.18	57.3	162.03	164.00	-1.3	36,272	0.00%
2018/11/14	72	160.02	79	160.23	158.00	-7	36,215	-0.02%
2018/11/13	60	149.94	61.2	150.25	157.00	-1.2	36,005	0.00%
2018/11/12	47	155.14	44	154.66	154.00	3	36,022	0.01%
2018/11/09	78	157.41	74	157.45	162.00	4	35,771	0.01%
2018/11/08	83	160.28	87	161.30	154.00	-4	35,269	-0.01%
2018/11/07	105	145.22	106	145.19	156.00	-1	34,929	0.00%	大買/大賣/
2018/11/06	68.2	150.22	60	148.43	142.00	8.2	34,452	0.02%
2018/11/05	97	156.14	73	155.98	157.50	24	34,168	0.07%
2018/11/02	39.1	152.70	34.2	153.86	157.50	4.9	33,749	0.01%
2018/11/01	54	140.11	61.3	138.29	143.50	-7.3	33,412	-0.02%
2018/10/31	61.5	129.09	78.1	126.05	130.50	-16.6	33,151	-0.05%
2018/10/30	74.1	124.89	56	123.73	119.00	18.1	32,659	0.06%
2018/10/29	76	127.12	73.4	127.93	131.50	2.6	32,563	0.01%
2018/10/26	126	129.62	127	129.22	127.00	-1	32,201	0.00%	大買/大賣/
2018/10/25	39.1	131.43	46	131.43	128.50	-6.9	31,833	-0.02%
2018/10/24	91	146.73	83.1	147.74	142.50	8	31,832	0.02%
2018/10/23	55	157.61	57	157.81	148.50	-2	31,323	-0.01%
2018/10/22	32.1	159.22	37	157.68	162.00	-4.9	30,979	-0.02%
2018/10/19	82	166.30	71	165.81	163.00	11	30,862	0.04%
2018/10/18	71	175.72	73	174.87	176.50	-2	30,534	-0.01%
2018/10/17	62	176.07	59	175.49	170.50	3	30,245	0.01%
2018/10/16	57	172.73	56	173.65	171.50	1	30,179	0.00%
2018/10/15	39	167.49	41	167.27	168.50	-2	30,007	-0.01%
2018/10/12	66.2	162.82	74	163.14	165.00	-7.8	29,748	-0.03%
2018/10/11	37	157.58	42	158.19	156.50	-5	29,434	-0.02%
2018/10/09	81	173.17	87	173.42	173.50	-6	29,344	-0.02%
2018/10/08	103.1	175.41	95	175.68	172.00	8.1	28,780	0.03%	大買/
2018/10/05	94.2	192.36	64	192.19	183.00	30.2	28,198	0.11%
2018/10/04	55	206.63	56	208.26	203.00	-1	27,748	0.00%
2018/10/03	46	207.14	53	207.28	205.00	-7	27,498	-0.03%
2018/10/02	45.1	214.24	50	213.02	208.00	-4.9	27,455	-0.02%
2018/10/01	65	211.77	63	211.20	211.50	2	27,457	0.01%
2018/09/28	83	211.51	90.1	212.33	213.00	-7.1	27,546	-0.03%
2018/09/27	61	221.90	55	219.97	212.00	6	27,105	0.02%
2018/09/26	62	233.01	50	233.51	227.00	12	26,961	0.04%
2018/09/25	49	233.48	48	234.74	234.50	1	27,071	0.00%
2018/09/21	49	231.08	50	229.43	235.00	-1	27,043	0.00%
2018/09/20	76	222.39	81	223.30	223.00	-5	26,835	-0.02%
2018/09/19	79	235.60	78	234.88	221.50	1	26,384	0.00%
2018/09/18	58	242.52	58	240.30	234.50	0	26,059	0.00%
2018/09/17	41	251.41	39	250.71	253.00	2	25,760	0.01%
2018/09/14	64	245.30	78	243.51	251.50	-14	25,582	-0.05%
2018/09/13	58	245.59	60	243.57	233.50	-2	25,169	-0.01%
2018/09/12	75.1	238.78	71	238.49	240.50	4.1	25,005	0.02%
2018/09/11	85	250.00	69	250.51	247.00	16	24,883	0.06%
2018/09/10	69	240.60	69	241.43	247.00	0	24,401	0.00%
2018/09/07	70.2	245.33	58	244.97	238.00	12.2	23,974	0.05%
2018/09/06	52	261.72	46	261.64	256.50	6	23,467	0.03%
2018/09/05	50	275.40	55	277.08	267.00	-5	23,089	-0.02%
2018/09/04	102	283.67	106	281.15	283.50	-4	22,846	-0.02%	大買/大賣/
2018/09/03	54	297.62	31	296.77	283.50	23	22,246	0.10%
2018/08/31	41	310.24	43	311.17	314.50	-2	22,018	-0.01%
2018/08/30	59	314.57	50	314.96	312.50	9	22,071	0.04%
2018/08/29	56	309.94	69	309.72	315.00	-13	21,949	-0.06%
2018/08/28	86	310.94	67	308.24	303.00	19	21,744	0.09%
2018/08/27	41	299.82	51.2	300.98	308.50	-10.2	21,249	-0.05%
2018/08/24	77	274.67	79.1	274.70	280.50	-2.1	20,990	-0.01%
2018/08/23	60	270.33	63	271.07	264.00	-3	21,241	-0.01%
2018/08/22	44	277.66	44	278.10	275.00	0	21,312	0.00%
2018/08/21	105	280.27	101	278.81	282.50	4	21,310	0.02%	大買/大賣/
2018/08/20	57	265.90	67.1	265.47	278.50	-10.1	21,135	-0.05%
2018/08/17	92	275.36	74.1	274.64	261.00	17.9	21,063	0.08%
2018/08/16	36	263.13	46	256.62	270.00	-10	20,840	-0.05%
2018/08/15	42.1	245.08	54	244.02	245.50	-12	20,887	-0.06%
2018/08/14	82.1	249.08	73	247.73	252.00	9.1	20,817	0.04%
2018/08/13	34.2	251.54	38.1	255.39	244.00	-4	20,314	-0.02%
2018/08/10	31.1	282.32	18	280.85	271.00	13.1	19,989	0.07%
2018/08/09	22	300.70	29	299.48	299.00	-7	19,664	-0.04%
2018/08/08	33.1	316.18	19.1	312.72	295.00	14.1	19,452	0.07%
2018/08/07	6	309.58	6	307.17	320.50	0	19,197	0.00%
2018/08/06	5.1	300.80	3.1	300.12	291.50	2	18,969	0.01%
2018/08/03	30.1	298.02	42	295.51	289.00	-11.9	18,863	-0.06%
2018/08/02	35.1	320.04	24	321.40	308.50	11.1	18,451	0.06%
2018/08/01	48	345.16	45	346.62	342.50	3	18,298	0.02%
2018/07/31	66	360.90	48	366.13	347.00	18	17,989	0.10%
2018/07/30	28.1	395.55	20	398.83	382.00	8.1	17,887	0.05%
2018/07/27	21	425.48	24.1	425.08	424.00	-3.1	18,156	-0.02%
2018/07/26	38	423.72	40	424.68	420.50	-2	18,569	-0.01%
2018/07/25	53	399.14	55	397.98	415.00	-2	18,642	-0.01%
2018/07/24	58	377.32	60	378.52	391.00	-2	18,778	-0.01%
2018/07/23	47	351.38	54	351.77	369.50	-7	18,700	-0.04%
2018/07/20	47.1	357.74	35	359.77	344.00	12.1	18,499	0.07%
2018/07/19	30	378.93	32	380.03	382.00	-2	18,355	-0.01%
2018/07/18	34	397.19	30	397.05	383.50	4	18,399	0.02%
2018/07/17	29	399.41	32	397.38	412.00	-3	18,211	-0.02%
2018/07/16	24	418.85	14	426.21	405.50	10	18,356	0.05%
2018/07/13	26	444.17	25	442.70	435.50	1	18,736	0.01%
2018/07/12	51.1	429.44	58	423.33	438.00	-7	18,883	-0.04%
2018/07/11	21	402.71	17	401.88	406.50	4	19,266	0.02%
2018/07/10	35	407.40	34	406.10	414.50	1	19,343	0.01%
2018/07/09	57	417.14	51	417.43	396.00	6	19,177	0.03%
2018/07/06	40	410.35	34.1	404.66	410.00	5.9	18,816	0.03%
2018/07/05	29	445.41	28.1	440.22	418.00	0.9	18,552	0.00%
2018/07/04	31	446.56	31	445.63	451.50	0	18,560	0.00%
2018/07/03	28	470.14	30	463.80	450.00	-2	18,296	-0.01%
2018/07/02	23	443.26	32	444.49	458.50	-9	17,979	-0.05%
2018/06/29	33	405.97	38	407.84	417.00	-5	17,729	-0.03%
2018/06/28	33	382.05	32.1	384.25	390.00	0.9	17,478	0.01%
2018/06/27	53	379.31	45	379.87	372.50	8	17,477	0.05%
2018/06/26	16	343.78	18.1	339.19	358.50	-2.1	17,256	-0.01%
2018/06/25	13.1	326.42	18	326.22	326.00	-4.9	17,216	-0.03%
2018/06/22	15.1	333.21	22	330.45	320.50	-6.9	17,293	-0.04%
2018/06/21	15	361.56	18	362.47	350.00	-3	17,171	-0.02%
2018/06/20	24	364.69	12	366.46	357.00	12	17,200	0.07%
2018/06/19	11	405.86	8	403.63	394.00	3	17,286	0.02%
2018/06/15	9	400.11	22	403.57	411.00	-13	17,344	-0.07%
2018/06/14	6	402.00	3	399.50	394.00	3	17,317	0.02%
2018/06/13	14	404.79	19	401.74	405.00	-5	17,391	-0.03%
2018/06/12	13	410.27	9	410.72	407.00	4	17,416	0.02%
2018/06/11	28	417.59	21	418.21	414.50	7	17,489	0.04%
2018/06/08	15.1	409.69	14.1	411.01	407.50	1	17,540	0.01%
2018/06/07	22	410.68	26	410.42	415.50	-4	17,441	-0.02%
2018/06/06	11	377.77	11	385.78	390.50	0	17,153	0.00%
2018/06/05	12	371.46	34	375.31	355.00	-22	16,994	-0.13%
2018/06/04	9.1	384.81	10	383.30	378.00	-0.9	16,800	-0.01%
2018/06/01	7	380.57	6	380.92	378.00	1	16,659	0.01%
2018/05/31	19	390.92	13.4	387.31	387.50	5.6	16,539	0.03%
2018/05/30	23	368.54	20	371.05	385.00	3	15,925	0.02%
2018/05/29	38	367.51	18	366.14	366.50	20	15,659	0.13%
2018/05/28	35	361.20	38	361.55	373.50	-3	15,466	-0.02%
2018/05/25	35	332.84	46	330.14	340.00	-11	15,140	-0.07%
2018/05/24	40	304.38	42.9	305.23	314.00	-2.9	14,818	-0.02%
2018/05/23	27	323.35	20.2	321.04	306.00	6.9	14,468	0.05%
2018/05/22	24	328.29	26	334.68	340.00	-2	13,948	-0.01%
2018/05/21	12	296.71	3.1	299.53	309.50	8.9	13,624	0.07%
2018/05/18	1.2	274.17	19.1	284.62	281.50	-17.9	13,546	-0.13%
2018/05/17	3	282.17	7	281.50	281.50	-4	13,469	-0.03%
2018/05/16	7	311.35	3	314.67	312.50	4	13,429	0.03%
2018/05/15	5	303.37	1	312.50	312.50	4	13,411	0.03%
2018/05/14	0	0.00	8.3	284.32	284.50	-8.3	13,411	-0.06%
2018/05/11	1	270.00	4	268.25	259.00	-3	13,396	-0.02%
2018/05/10	2	257.75	1	260.00	261.00	1	13,388	0.01%
2018/05/09	0	0.00	3	246.99	246.00	-3	13,324	-0.02%
2018/05/08	9.2	234.18	5	233.30	232.00	4.2	13,264	0.03%
2018/05/07	48	240.59	47	242.44	249.50	1	13,232	0.01%
2018/05/04	45	229.52	35	229.96	227.00	10	12,909	0.08%
2018/05/03	72	210.92	74	211.91	225.00	-2	12,582	-0.02%
2018/05/02	59.1	200.32	65	200.00	206.00	-5.9	12,074	-0.05%
2018/04/30	79.5	188.36	64.4	188.90	187.50	15.1	11,809	0.13%
2018/04/27	24	181.83	36.3	185.07	188.00	-12.3	11,518	-0.11%
2018/04/26	33.5	173.71	38	173.12	171.00	-4.5	11,358	-0.04%
2018/04/25	30.1	174.05	30	174.15	168.00	0.1	11,272	0.00%
2018/04/24	34.1	181.68	35	182.73	172.00	-0.9	11,178	-0.01%
2018/04/23	3	178.50	38	179.58	180.00	-35	10,937	-0.32%
2018/04/20	54	175.83	38	174.91	164.00	16	10,913	0.15%
2018/04/19	62	177.11	53	176.49	181.00	9	10,651	0.08%
2018/04/18	39	159.24	35	159.96	169.00	4	10,175	0.04%
2018/04/17	57	153.30	58	154.65	157.50	-1	9,912	-0.01%
2018/04/16	19	138.37	28.2	143.02	145.50	-9.2	9,297	-0.10%
2018/04/13	10	131.50	13	132.31	132.50	-3	9,036	-0.03%
2018/04/12	3	128.83	5	129.00	128.00	-2	8,959	-0.02%
2018/04/11	26	131.19	16	128.19	129.00	10	8,959	0.11%
2018/04/10	30	126.58	25	127.28	129.50	5	8,925	0.06%
2018/04/09	2	120.00	16	119.03	122.00	-14	8,811	-0.16%
2018/04/03	13.2	118.63	12	118.83	120.00	1.2	8,832	0.01%
2018/04/02	12	122.13	14	122.29	121.50	-2	8,763	-0.02%
2018/03/31	4	120.00	2	120.25	120.00	2	8,657	0.02%
2018/03/30	25	122.14	20	122.28	119.00	5	8,711	0.06%
2018/03/29	14	116.36	14.3	117.27	118.50	-0.3	8,524	0.00%
2018/03/28	7	115.57	3	115.67	115.00	4	8,432	0.05%
2018/03/27	16	117.09	19	117.13	119.50	-3	8,394	-0.04%
2018/03/26	29	112.62	21	111.29	111.00	8	8,231	0.10%
2018/03/23	53	115.85	40	114.39	112.50	13	8,240	0.16%
2018/03/22	15	120.17	29	121.19	119.50	-14	8,166	-0.17%
2018/03/21	11	113.23	19	112.61	112.50	-8	7,858	-0.10%
2018/03/20	28	112.64	22	110.91	109.50	6	7,735	0.08%
2018/03/19	11	107.91	17.8	109.50	110.00	-6.8	7,620	-0.09%
2018/03/16	11	106.77	14	107.18	105.00	-3	7,456	-0.04%
2018/03/15	20	102.05	23	102.61	106.00	-3	7,295	-0.04%
2018/03/14	9	98.86	17	98.99	98.50	-8	7,094	-0.11%
2018/03/13	2	95.85	5	95.72	96.00	-3	6,960	-0.04%
2018/03/12	1	95.00	2	95.10	95.40	-1	6,943	-0.01%
2018/03/09	2	93.30	12.3	93.24	93.00	-10.3	6,918	-0.15%
2018/03/08	1	93.80	1	93.00	94.00	0	6,952	0.00%
2018/03/07	8	93.28	2	95.50	93.10	6	6,963	0.09%
2018/03/06	10.3	95.54	1	95.90	95.10	9.3	6,992	0.13%
2018/03/05	7	93.86	4	94.28	93.80	3	6,990	0.04%
2018/03/02	9	90.21	8	91.08	91.10	1	6,972	0.01%
2018/03/01	0	0.00	2	88.70	89.90	-2	6,982	-0.03%
2018/02/27	2	87.90	4	88.10	86.40	-2	7,003	-0.03%
2018/02/26	8	85.45	9	85.78	87.50	-1	7,019	-0.01%
2018/02/23	4	84.70	1	89.40	83.30	3	6,937	0.04%
2018/02/22	1	85.50	1	86.30	85.70	0	6,866	0.00%
2018/02/21	1	86.00	1	86.80	86.40	0	6,865	0.00%
2018/02/12	0	0.00	1	83.60	83.60	-1	6,864	-0.01%
2018/02/09	7	84.53	5	84.00	84.20	2	6,924	0.03%
2018/02/07	7	90.79	1	92.40	89.20	6	6,924	0.09%
2018/02/06	4	90.13	2	86.90	87.30	2	6,841	0.03%
2018/02/05	4	93.63	5	95.60	96.20	-1	6,701	-0.01%
2018/02/02	2	98.50	6	97.97	95.80	-4	6,646	-0.06%
2018/02/01	1	97.50	2	98.00	98.00	-1	6,548	-0.02%
2018/01/31	0	0.00	1	98.00	98.30	-1	6,512	-0.02%
2018/01/30	2	96.50	1	97.50	97.50	1	6,446	0.02%
2018/01/29	5	95.48	4	97.75	98.00	1	6,372	0.02%
2018/01/26	9	91.89	3	92.60	92.20	6	6,257	0.10%
2018/01/25	12	97.41	6	95.40	95.40	6	6,086	0.10%
2018/01/24	5	99.84	21	99.73	98.30	-16	6,071	-0.26%
2018/01/23	33	103.33	15	102.13	100.00	18	5,920	0.30%
2018/01/22	7	105.36	11	107.41	108.50	-4	5,765	-0.07%
2018/01/19	16	103.22	14.3	103.42	103.00	1.8	5,632	0.03%
2018/01/18	4	101.08	8	100.14	103.00	-4	5,541	-0.07%
2018/01/17	5	96.10	15	95.81	96.40	-10	5,378	-0.19%
2018/01/16	18.5	96.89	11	99.25	96.30	7.5	5,247	0.14%
2018/01/15	25.3	97.26	0	0.00	96.60	25.3	5,072	0.50%
2018/01/12	5	101.50	1	103.00	101.00	4	4,902	0.08%
2018/01/11	23	104.09	15	103.90	102.50	8	4,819	0.17%
2018/01/10	6	104.25	3	107.67	105.00	3	4,689	0.06%
2018/01/09	5	110.30	0	0.00	109.00	5	4,688	0.11%
2018/01/08	7	113.43	0	0.00	110.00	7	4,666	0.15%
2018/01/05	9	115.67	12	116.00	116.00	-3	4,630	-0.06%
2018/01/04	12	116.04	25	116.54	117.00	-13	4,571	-0.28%
2018/01/03	4	108.13	26	108.21	111.50	-22	4,456	-0.49%
2018/01/02	18	101.94	0	0.00	101.50	18	4,329	0.42%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

臺銀-臺中券商分點個股進出
臺銀-臺中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

臺銀-臺中 券商分點個股進出 臺銀-臺中 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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析