華新科 (2492)-群益金鼎-桃園券商分點個股進出

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▲1.88%
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－群益金鼎-桃園券商分點個股進出

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-桃園券商分點個股進出
群益金鼎-桃園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	6	97.52	96.50	-6	1,277	-0.47%
2024/11/21	5	94.60	0	0.00	94.90	5	1,276	0.39%
2024/11/20	0.5	95.20	0	0.00	94.00	0.5	1,284	0.04%
2024/11/19	1	93.80	2	95.40	95.50	-1	1,288	-0.08%
2024/11/18	8.5	94.19	0	0.00	93.80	8.5	1,295	0.66%
2024/11/15	0	0.00	2.2	96.37	95.90	-2.2	1,279	-0.17%
2024/11/14	12	96.75	0	0.00	95.50	12	1,286	0.93%
2024/11/13	1	99.10	0	0.00	98.60	1	1,263	0.08%
2024/11/12	1	99.40	3	99.40	98.90	-2	1,274	-0.16%
2024/11/11	0	0.00	3	101.00	101.00	-3	1,272	-0.24%
2024/11/07	11	101.55	0	0.00	103.50	11	1,306	0.84%
2024/11/06	2	100.00	0	0.00	100.00	2	1,307	0.15%
2024/11/05	1	100.00	0	0.00	99.80	1	1,334	0.07%
2024/10/30	10	101.00	0	0.00	101.00	10	1,465	0.68%
2024/10/28	0	105.00	1	105.00	105.00	-1	1,519	-0.06%
2024/10/25	1	104.50	0	0.00	106.00	1	1,532	0.07%
2024/10/22	10.1	107.00	0	0.00	107.50	10.1	1,589	0.64%
2024/10/11	0	105.00	0	0.00	104.00	0	2,322	0.00%
2024/10/08	0	105.75	0	0.00	105.00	0	2,606	0.00%
2024/10/07	0	0.00	1	107.00	106.50	-1	2,645	-0.04%
2024/10/04	1	107.00	0	0.00	105.50	1	2,687	0.04%
2024/09/27	0.1	109.50	1	110.00	109.50	-1	2,816	-0.03%
2024/09/26	5	109.50	0	0.00	109.50	5	2,818	0.18%
2024/09/25	0	0.00	1	108.50	109.00	-1	2,783	-0.04%
2024/09/24	1	104.50	0	0.00	107.50	1	2,763	0.04%
2024/09/23	0.2	105.50	1	105.00	105.50	-0.8	2,780	-0.03%
2024/09/20	0	0.00	1	105.00	104.00	-1	2,801	-0.04%
2024/09/19	0	0.00	1.1	103.45	103.50	-1.1	2,846	-0.04%
2024/09/16	1	102.50	0	0.00	103.00	1	3,153	0.03%
2024/09/12	2	102.25	1	104.00	102.00	1	3,212	0.03%
2024/09/11	1	99.50	0	0.00	99.50	1	3,225	0.03%
2024/09/10	3	99.00	0	0.00	98.00	3	3,277	0.09%
2024/09/04	1	102.00	0	0.00	102.00	1	3,515	0.03%
2024/09/03	0	0.00	4	107.50	107.00	-4	3,507	-0.11%
2024/08/30	1	110.00	0	0.00	110.50	1	3,556	0.03%
2024/08/29	0	0.00	2	109.75	110.00	-2	3,570	-0.06%
2024/08/26	0	0.00	1	109.50	109.00	-1	3,688	-0.03%
2024/08/23	1	105.50	0	0.00	107.50	1	3,694	0.03%
2024/08/22	1	107.00	1	107.00	106.50	0	3,710	0.00%
2024/08/21	2	106.50	0	0.00	107.00	2	3,783	0.05%
2024/08/19	4	109.00	0	0.00	109.50	4	3,834	0.10%
2024/08/16	1	109.00	1	110.00	109.00	0	3,840	0.00%
2024/08/15	0	0.00	0.3	107.50	107.00	-0.3	3,838	-0.01%
2024/08/14	2	107.75	1	110.00	109.00	1	3,852	0.03%
2024/08/13	1	108.00	0	0.00	107.00	1	3,840	0.03%
2024/08/12	0	0.00	1	107.50	106.50	-1	3,848	-0.03%
2024/08/09	2	106.00	0	0.00	104.50	2	3,873	0.05%
2024/08/08	0	0.00	1	103.00	102.50	-1	3,846	-0.03%
2024/08/07	1	103.50	8	104.00	105.00	-7	3,841	-0.18%
2024/08/06	1	100.50	0	0.00	101.00	1	3,815	0.03%
2024/08/05	8.1	102.07	0	0.00	102.00	8.1	3,767	0.21%
2024/08/02	4.1	113.50	1	114.00	113.00	3.1	3,722	0.08%
2024/08/01	0	115.50	8	115.81	117.00	-8	3,720	-0.21%
2024/07/31	7	115.64	1	116.00	114.00	6	3,769	0.16%
2024/07/30	2	109.50	3	109.50	113.00	-1	3,988	-0.03%
2024/07/23	0.1	116.00	1	115.50	115.50	-0.9	4,067	-0.02%
2024/07/22	4	114.75	6.1	114.58	115.00	-2.1	4,059	-0.05%
2024/07/19	1	123.00	3.1	121.66	120.00	-2.1	4,008	-0.05%
2024/07/18	0.1	123.50	0.1	125.00	126.00	0	3,996	0.00%
2024/07/17	2.1	127.52	0.1	128.00	128.00	2	3,938	0.05%
2024/07/16	2.2	128.23	1	128.50	127.00	1.2	3,889	0.03%
2024/07/15	0	0.00	1	121.50	124.00	-1	3,616	-0.03%
2024/07/12	0	0.00	1	124.50	123.50	-1	3,577	-0.03%
2024/07/11	4	128.00	4	125.76	127.00	0	3,517	0.00%
2024/07/10	1.1	120.41	0	0.00	119.00	1.1	3,351	0.03%
2024/07/09	0	117.50	0	0.00	118.00	0	3,337	0.00%
2024/07/05	2	120.50	8	121.50	121.50	-6	3,320	-0.18%
2024/07/04	0	118.50	0.1	118.50	119.00	0	3,269	0.00%
2024/07/03	1	119.00	1	118.50	118.50	0	3,281	0.00%
2024/07/01	2	116.50	0	0.00	116.50	2	3,380	0.06%
2024/06/26	0	0.00	2	119.00	118.50	-2	4,204	-0.05%
2024/06/25	4	119.00	2.3	117.67	119.50	1.8	4,278	0.04%
2024/06/24	2.2	121.30	4	122.00	119.50	-1.8	4,236	-0.04%
2024/06/21	9	121.06	4	120.75	121.00	5	4,173	0.12%
2024/06/20	0.2	118.50	0	0.00	118.00	0.2	4,018	0.01%
2024/06/19	1	118.00	1.6	118.19	117.00	-0.6	4,021	-0.02%
2024/06/18	0	0.00	2	119.25	119.00	-2	4,014	-0.05%
2024/06/17	1.1	117.91	3	117.83	119.50	-1.9	4,027	-0.05%
2024/06/14	5.2	118.19	8	118.44	118.00	-2.8	3,983	-0.07%
2024/06/13	0	112.00	1	112.00	112.50	-1	3,790	-0.03%
2024/06/12	2	110.50	0	0.00	111.00	2	3,795	0.05%
2024/06/11	1	114.00	0	0.00	111.00	1	3,835	0.03%
2024/06/07	0	0.00	0.1	113.50	113.50	-0.1	3,836	0.00%
2024/06/06	1	111.50	0	0.00	110.50	1	3,818	0.03%
2024/06/05	8	113.00	2	113.00	112.50	6	3,787	0.16%
2024/06/03	3	115.00	2	115.25	115.00	1	3,839	0.03%
2024/05/31	2	117.00	3	117.00	114.50	-1	3,843	-0.03%
2024/05/28	0	115.50	0	116.00	116.00	0	3,822	0.00%
2024/05/27	1	116.99	1	117.00	116.50	0	3,891	0.00%
2024/05/24	0	111.00	0	0.00	111.00	0	3,851	0.00%
2024/05/23	1.2	110.17	0	0.00	109.50	1.2	3,875	0.03%
2024/05/22	0	112.50	2	112.50	113.00	-2	3,847	-0.05%
2024/05/21	1	110.00	3	110.67	110.00	-2	3,866	-0.05%
2024/05/20	1	112.00	2	111.25	110.50	-1	3,888	-0.03%
2024/05/17	0	0.00	1	112.50	112.00	-1	3,894	-0.03%
2024/05/16	1	113.00	0	0.00	113.50	1	3,938	0.03%
2024/05/15	1	113.02	0	0.00	111.50	1	3,953	0.03%
2024/05/13	0	0.00	1.3	113.62	114.50	-1.3	3,992	-0.03%
2024/05/10	0	0.00	2	113.00	113.00	-2	3,985	-0.05%
2024/05/09	1.1	114.93	2	114.00	113.00	-0.9	3,979	-0.02%
2024/05/08	1.1	115.44	1	115.00	115.00	0.1	3,979	0.00%
2024/05/07	3	115.83	0	0.00	115.00	3	3,973	0.08%
2024/05/06	1	117.00	1	116.00	116.00	0	3,960	0.00%
2024/05/03	7	119.07	7	119.00	117.00	0	3,910	0.00%
2024/04/30	0.1	112.67	0	113.50	111.50	0	3,644	0.00%
2024/04/29	1	113.41	0	110.33	114.50	1	3,622	0.03%
2024/04/26	0.1	108.00	1	107.50	107.00	-0.9	3,558	-0.03%
2024/04/24	0	109.00	6	109.33	110.50	-6	3,638	-0.16%
2024/04/23	0.1	106.98	0	0.00	107.50	0.1	3,755	0.00%
2024/04/22	1	108.00	3	108.00	106.50	-2	3,764	-0.05%
2024/04/19	3	105.18	0	0.00	104.00	3	3,792	0.08%
2024/04/18	0	106.00	0	0.00	106.50	0	3,779	0.00%
2024/04/16	4	105.75	0	0.00	104.50	4	3,764	0.11%
2024/04/15	1	111.00	0	0.00	110.00	1	3,719	0.03%
2024/04/11	2	115.00	1.2	114.42	113.50	0.8	3,698	0.02%
2024/04/10	0	118.33	0	0.00	117.50	0	3,684	0.00%
2024/04/09	1	117.00	3.2	118.00	117.50	-2.2	3,712	-0.06%
2024/04/08	5	120.60	2	120.25	118.00	3	3,718	0.08%
2024/04/03	5	120.00	2	120.75	119.00	3	3,669	0.08%
2024/04/02	3.1	122.97	4.1	122.25	120.50	-1	3,630	-0.03%
2024/04/01	3	122.30	12.5	119.76	124.00	-9.5	3,358	-0.28%
2024/03/29	3	114.17	7	115.29	113.00	-4	3,016	-0.13%
2024/03/28	2	112.25	5	112.50	111.50	-3	2,842	-0.11%
2024/03/27	0	0.00	0.2	108.50	109.00	-0.2	2,777	-0.01%
2024/03/26	0	108.08	0	110.50	109.00	0	2,790	0.00%
2024/03/25	0.2	109.50	0	0.00	109.50	0.2	2,803	0.01%
2024/03/22	2	107.50	0	0.00	109.50	2	2,835	0.07%
2024/03/21	0	0.00	0.3	107.04	109.00	-0.3	2,890	-0.01%
2024/03/19	0	0.00	0	107.50	108.00	0	3,137	0.00%
2024/03/18	1	107.50	1	108.50	107.50	0	3,172	0.00%
2024/03/15	0	0.00	1	107.00	106.50	-1	3,214	-0.03%
2024/03/14	0	107.50	4.1	108.24	107.50	-4	3,330	-0.12%
2024/03/13	0	104.50	0	0.00	103.50	0	3,348	0.00%
2024/03/12	0	0.00	10	105.50	105.50	-10	3,379	-0.30%
2024/03/08	1.1	103.05	0	0.00	102.50	1.1	3,657	0.03%
2024/03/07	5.1	105.11	2	105.25	104.50	3.1	3,746	0.08%
2024/03/06	5	107.00	8	106.94	107.00	-3	3,982	-0.08%
2024/03/05	1	108.00	1	108.00	108.00	0	4,272	0.00%
2024/03/04	5	109.50	1	109.00	109.00	4	4,763	0.08%
2024/03/01	0	0.00	1	111.00	110.50	-1	4,872	-0.02%
2024/02/29	7.1	111.72	1	110.50	112.00	6.1	4,915	0.12%
2024/02/27	2	109.25	0	0.00	108.50	2	5,122	0.04%
2024/02/26	0	0.00	5	109.90	111.50	-5	5,182	-0.10%
2024/02/23	0	0.00	2	112.00	111.50	-2	5,212	-0.04%
2024/02/22	1.1	113.00	2	112.00	113.00	-0.9	5,213	-0.02%
2024/02/21	3	114.00	0	0.00	113.00	3	5,245	0.06%
2024/02/20	0	0.00	1	113.00	112.50	-1	5,234	-0.02%
2024/02/19	0	114.50	1	114.00	114.00	-1	5,224	-0.02%
2024/02/16	12.1	110.46	2	111.75	112.50	10.1	5,225	0.19%
2024/02/05	0	0.00	1	109.50	108.00	-1	5,281	-0.02%
2024/02/01	1	108.50	0	0.00	108.00	1	5,405	0.02%
2024/01/31	2.1	108.50	2	107.00	108.00	0.1	5,504	0.00%
2024/01/30	0	0.00	11	109.32	108.00	-11	5,591	-0.20%
2024/01/29	0	108.50	2	110.00	110.50	-2	5,693	-0.04%
2024/01/26	1	109.00	0	0.00	108.00	1	5,968	0.02%
2024/01/25	5	109.30	0	0.00	108.50	5	6,316	0.08%
2024/01/24	0	110.00	0	0.00	109.00	0	6,635	0.00%
2024/01/23	1	108.50	0	0.00	110.00	1	6,637	0.02%
2024/01/22	0	0.00	3	108.33	108.00	-3	6,635	-0.05%
2024/01/19	3	105.84	1	105.50	107.50	2	6,628	0.03%
2024/01/17	5	114.39	4	113.50	107.00	1	6,572	0.02%
2024/01/15	0	0.00	9	112.06	114.50	-9	6,419	-0.14%
2024/01/12	5	110.60	0	0.00	110.00	5	6,378	0.08%
2024/01/11	0	111.08	10	112.50	112.50	-10	6,351	-0.16%
2024/01/10	6	112.00	0	0.00	111.50	6	6,356	0.09%
2024/01/09	0	0.00	10	114.10	113.00	-10	6,372	-0.16%
2024/01/08	4	114.63	1	117.00	114.00	3	6,387	0.05%
2024/01/04	1	118.50	1	116.00	116.00	0	6,476	0.00%
2024/01/03	7.1	118.14	1	118.50	118.00	6.1	6,470	0.09%
2024/01/02	6.3	121.85	0	0.00	121.00	6.3	6,421	0.10%
2023/12/29	1	122.00	0	0.00	123.00	1	6,388	0.02%
2023/12/28	0	0.00	1	123.00	123.00	-1	6,380	-0.02%
2023/12/27	5	121.50	0	0.00	122.00	5	6,349	0.08%
2023/12/26	4.1	122.13	0	0.00	122.50	4.1	6,324	0.06%
2023/12/25	0	0.00	2	124.00	124.00	-2	6,276	-0.03%
2023/12/22	2	122.00	0	0.00	122.00	2	6,259	0.03%
2023/12/21	0	0.00	1	123.00	123.50	-1	6,230	-0.02%
2023/12/20	2	124.00	2	126.24	124.50	0	6,209	0.00%
2023/12/19	4	125.50	0	0.00	125.00	4	6,196	0.06%
2023/12/18	1	129.00	26	128.08	128.50	-25	6,165	-0.41%
2023/12/15	13	131.23	3	131.50	130.50	10	6,163	0.16%
2023/12/14	5	137.30	2	135.75	134.00	3	6,053	0.05%
2023/12/13	0	132.50	1	134.00	132.50	-1	5,999	-0.02%
2023/12/12	5	132.00	3	136.00	132.00	2	5,991	0.03%
2023/12/11	6	137.17	1	137.50	134.50	5	5,960	0.08%
2023/12/08	2	133.50	1	131.00	132.50	1	5,858	0.02%
2023/12/07	7.1	133.21	0.1	135.00	133.00	7	5,800	0.12%
2023/12/06	1	136.50	2	134.00	134.00	-1	5,791	-0.02%
2023/12/05	8.4	138.13	1	139.50	136.50	7.4	5,742	0.13%
2023/12/04	5	141.40	3	141.67	140.50	2	5,676	0.04%
2023/12/01	9.1	141.55	7	140.57	140.00	2.1	5,655	0.04%
2023/11/30	33.3	138.12	10	137.65	136.50	23.3	5,545	0.42%
2023/11/29	17	135.97	18.4	137.02	139.50	-1.4	5,607	-0.02%
2023/11/28	7	126.14	13.1	125.54	127.00	-6.1	5,566	-0.11%
2023/11/27	4	121.25	2	120.00	120.00	2	5,470	0.04%
2023/11/24	13	125.65	13	125.35	124.00	0	5,395	0.00%
2023/11/23	4	120.63	6	121.17	122.00	-2	5,097	-0.04%
2023/11/22	4	119.75	1.3	117.71	120.00	2.7	4,996	0.05%
2023/11/20	8	116.56	1.1	116.14	116.00	6.9	4,900	0.14%
2023/11/17	5	119.50	1.2	117.75	119.50	3.8	4,843	0.08%
2023/11/16	2	117.25	1	117.00	117.00	1	4,848	0.02%
2023/11/15	2	117.00	3.1	117.02	117.00	-1.1	4,832	-0.02%
2023/11/14	4.2	117.52	2	116.50	116.50	2.2	4,799	0.05%
2023/11/13	3	123.00	0	0.00	121.50	3	4,733	0.06%
2023/11/10	1.2	122.63	0	0.00	121.50	1.2	4,696	0.03%
2023/11/09	0.2	123.94	3	124.67	124.00	-2.8	4,613	-0.06%
2023/11/08	1	126.50	6	125.83	123.50	-5	4,562	-0.11%
2023/11/07	3.1	123.84	2.2	125.84	124.50	0.9	4,481	0.02%
2023/11/06	0	0.00	5	123.50	123.50	-5	4,397	-0.11%
2023/11/03	12	122.04	6	122.00	122.00	6	4,290	0.14%
2023/11/02	5.1	117.93	9	118.33	118.50	-4	4,019	-0.10%
2023/11/01	5.1	110.80	2	114.00	111.00	3.1	3,663	0.08%
2023/10/31	14	104.79	0	0.00	104.50	14	3,393	0.41%
2023/10/26	1	103.50	0	0.00	103.50	1	3,399	0.03%
2023/10/23	0	0.00	2	106.00	106.50	-2	3,406	-0.06%
2023/10/20	1	103.50	1	105.00	106.50	0	3,405	0.00%
2023/10/19	2	106.75	2	106.00	106.00	0	3,429	0.00%
2023/10/18	0	0.00	3	106.00	105.50	-3	3,449	-0.09%
2023/10/16	1	108.00	1	108.00	108.50	0	3,457	0.00%
2023/10/13	0	0.00	2	105.50	108.00	-2	3,490	-0.06%
2023/10/12	2	107.00	0	0.00	108.00	2	3,510	0.06%
2023/10/02	0	0.00	0.1	103.50	103.50	-0.1	3,476	0.00%
2023/09/28	0	0.00	1.1	102.09	102.50	-1.1	3,482	-0.03%
2023/09/27	0	0.00	8	101.25	102.00	-8	3,494	-0.23%
2023/09/25	0	0.00	1	103.50	103.00	-1	3,498	-0.03%
2023/09/22	0	0.00	1	101.00	103.50	-1	3,520	-0.03%
2023/09/21	2	101.00	0	0.00	99.60	2	3,548	0.06%
2023/09/20	1	103.50	4	105.50	103.50	-3	3,493	-0.09%
2023/09/19	4	106.88	0	0.00	106.00	4	3,442	0.12%
2023/09/18	0	0.00	1	108.50	108.00	-1	3,369	-0.03%
2023/09/15	0	0.00	0.3	108.33	108.00	-0.3	3,331	-0.01%
2023/09/14	0	0.00	2	106.00	107.00	-2	3,297	-0.06%
2023/09/13	2	106.00	0.1	105.50	105.50	1.9	3,280	0.06%
2023/09/12	0	0.00	4	105.50	106.00	-4	3,264	-0.12%
2023/09/11	0	0.00	3	105.33	105.00	-3	3,251	-0.09%
2023/09/08	5	105.90	1	105.00	106.00	4	3,229	0.12%
2023/09/07	9	106.94	0	0.00	106.50	9	3,205	0.28%
2023/09/06	1	107.00	5	107.50	111.00	-4	3,129	-0.13%
2023/09/05	3	107.67	9	108.11	107.50	-6	3,044	-0.20%
2023/09/04	16.1	110.58	15	109.37	107.00	1.1	2,971	0.04%
2023/09/01	6	104.25	7.3	106.90	108.00	-1.3	2,638	-0.05%
2023/08/31	1	97.40	3	96.70	98.60	-2	2,250	-0.09%
2023/08/30	0	0.00	5	95.92	95.90	-5	2,274	-0.22%
2023/08/25	0	0.00	0.1	94.60	95.00	-0.1	2,442	0.00%
2023/08/22	3	96.40	0.3	96.00	96.30	2.7	2,500	0.11%
2023/08/18	0	0.00	2	95.30	94.50	-2	2,490	-0.08%
2023/08/17	0	0.00	1	93.50	94.00	-1	2,490	-0.04%
2023/08/14	1	91.70	0	0.00	91.10	1	2,540	0.04%
2023/08/11	1	91.40	5	92.30	91.50	-4	2,558	-0.16%
2023/08/10	4	90.18	0	0.00	90.00	4	2,589	0.15%
2023/08/08	6.1	92.06	3	92.10	91.30	3.1	2,629	0.12%
2023/08/07	5	92.70	0	0.00	92.70	5	2,650	0.19%
2023/08/04	2.3	93.07	0	0.00	93.00	2.3	2,678	0.09%
2023/07/27	0	0.00	1	95.60	95.90	-1	2,936	-0.03%
2023/07/25	1	95.10	4	94.78	95.00	-3	2,934	-0.10%
2023/07/24	3	95.30	2	95.35	94.10	1	2,945	0.03%
2023/07/19	1	100.00	1	98.90	98.50	0	2,970	0.00%
2023/07/18	1	99.60	6	99.35	99.30	-5	3,009	-0.17%
2023/07/17	0	0.00	0.3	100.50	100.50	-0.3	2,991	-0.01%
2023/07/14	0	97.50	0	0.00	97.90	0	2,973	0.00%
2023/07/13	9	98.39	0	0.00	96.40	9	3,004	0.30%
2023/07/07	0	0.00	1	93.90	94.70	-1	3,602	-0.03%
2023/07/06	0	95.70	0	0.00	94.80	0	3,681	0.00%
2023/07/03	0	0.00	1	96.40	96.50	-1	3,832	-0.03%
2023/06/30	0.3	96.09	0	0.00	95.40	0.3	3,864	0.01%
2023/06/29	1	96.90	5.3	97.36	96.80	-4.3	3,841	-0.11%
2023/06/28	0.1	93.70	2	94.25	93.70	-1.9	3,778	-0.05%
2023/06/27	0	94.60	1	93.70	93.60	-1	3,781	-0.03%
2023/06/21	0.3	95.20	5	96.70	94.90	-4.7	3,782	-0.12%
2023/06/20	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/19	1	95.70	0	0.00	95.30	1	3,758	0.03%
2023/06/16	4.5	95.70	0	0.00	95.80	4.5	3,753	0.12%
2023/06/15	5	96.70	0.4	96.10	96.80	4.6	3,729	0.12%
2023/06/14	1	96.10	0	0.00	95.70	1	3,742	0.03%
2023/06/12	0.2	95.00	0	95.00	94.80	0.2	3,752	0.00%
2023/06/07	0.2	98.90	0	0.00	99.10	0.2	3,651	0.01%
2023/06/05	0.2	104.00	0	0.00	104.50	0.2	3,576	0.01%
2023/06/01	0	103.50	0	0.00	102.50	0	3,538	0.00%
2023/05/31	0	0.00	5	101.51	104.00	-5	3,541	-0.14%
2023/05/29	1	100.50	1	101.00	101.00	0	3,544	0.00%
2023/05/26	0	0.00	2	99.15	100.50	-2	3,572	-0.06%
2023/05/24	2	99.45	0	0.00	100.00	2	3,610	0.06%
2023/05/23	4	99.68	0	0.00	100.00	4	3,626	0.11%
2023/05/22	0	0.00	4	99.73	100.50	-4	3,656	-0.11%
2023/05/19	2	99.70	2	101.50	98.60	0	3,757	0.00%
2023/05/18	4	99.60	4	99.80	100.00	0	3,904	0.00%
2023/05/17	3	98.40	4	99.03	98.40	-1	3,903	-0.03%
2023/05/16	3	97.43	2	97.50	98.20	1	3,933	0.03%
2023/05/15	3	94.50	3	94.17	95.20	0	3,896	0.00%
2023/05/12	2	95.60	3	95.33	95.70	-1	3,887	-0.03%
2023/05/11	3	99.67	2.2	97.61	96.60	0.8	3,945	0.02%
2023/05/10	3	98.83	2.3	99.78	98.70	0.7	3,936	0.02%
2023/05/09	2	99.05	2	99.30	99.00	0	3,924	0.00%
2023/05/08	0	0.00	0.3	99.80	99.80	-0.3	3,908	-0.01%
2023/05/05	5	98.48	11.2	101.38	102.00	-6.2	3,817	-0.16%
2023/05/04	0	0.00	1	94.50	94.30	-1	3,859	-0.03%
2023/05/03	3	94.50	0	0.00	94.60	3	4,051	0.07%
2023/05/02	0	0.00	1	95.80	95.90	-1	4,090	-0.02%
2023/04/28	2	96.00	0	0.00	95.40	2	4,112	0.05%
2023/04/26	1	93.70	1	94.00	94.00	0	4,061	0.00%
2023/04/25	1	92.80	1	97.00	93.30	0	4,030	0.00%
2023/04/24	1	97.20	1	98.50	96.70	0	3,990	0.00%
2023/04/21	5	98.62	1	97.30	97.10	4	3,959	0.10%
2023/04/20	1	104.50	0	0.00	102.00	1	3,892	0.03%
2023/04/18	1	108.00	4	108.00	106.00	-3	3,843	-0.08%
2023/04/17	22	107.95	20	107.00	107.00	2	3,789	0.05%
2023/04/14	2	112.00	2	112.00	110.50	0	3,725	0.00%
2023/04/13	7.1	109.53	16.3	110.10	109.00	-9.2	3,574	-0.26%
2023/04/12	11	110.45	0	102.50	110.00	11	3,373	0.33%
2023/04/11	1	103.00	1	100.50	102.50	0	3,130	0.00%
2023/04/10	4	100.70	10.3	100.84	100.00	-6.3	3,037	-0.21%
2023/04/07	0	94.40	0	0.00	94.70	0	2,876	0.00%
2023/04/06	0.2	94.80	0	0.00	94.70	0.2	2,867	0.01%
2023/03/31	3	98.47	0	98.20	96.70	3	2,850	0.10%
2023/03/30	0	95.70	0	0.00	95.50	0	2,825	0.00%
2023/03/29	0.2	94.20	2	94.90	94.10	-1.8	2,840	-0.06%
2023/03/28	0	95.50	2	95.20	94.80	-2	2,858	-0.07%
2023/03/27	0	97.00	0	0.00	96.60	0	2,868	0.00%
2023/03/24	1	98.20	0	0.00	98.00	1	2,895	0.03%
2023/03/23	0	95.90	0	0.00	96.20	0	2,865	0.00%
2023/03/22	0	94.90	0	0.00	95.20	0	2,848	0.00%
2023/03/17	0	0.00	1	92.60	92.90	-1	2,906	-0.03%
2023/03/15	0	94.60	3	94.00	94.70	-3	2,884	-0.10%
2023/03/14	0.2	93.20	0	0.00	93.50	0.2	2,882	0.01%
2023/03/10	0	97.20	3	96.00	95.30	-3	2,904	-0.10%
2023/03/09	2	98.90	0	0.00	98.70	2	2,871	0.07%
2023/03/08	2	101.50	0	0.00	100.50	2	2,855	0.07%
2023/03/07	0.4	102.00	2	102.50	102.00	-1.6	2,838	-0.06%
2023/03/06	1	99.60	11	100.41	102.00	-10	2,805	-0.36%
2023/03/03	12	98.11	18	98.17	97.60	-6	2,749	-0.22%
2023/03/02	0	0.00	1	96.10	95.90	-1	2,722	-0.04%
2023/03/01	4	97.48	4	97.03	97.10	0	2,690	0.00%
2023/02/24	3	100.33	0	0.00	100.50	3	2,619	0.11%
2023/02/23	7	100.06	3	100.00	101.00	4	2,578	0.16%
2023/02/22	3	98.20	0	0.00	98.10	3	2,553	0.12%
2023/02/20	0	0.00	2	101.50	100.50	-2	2,502	-0.08%
2023/02/17	3	101.00	0	0.00	101.00	3	2,476	0.12%
2023/02/16	3	98.63	4	99.65	100.50	-1	2,360	-0.04%
2023/02/15	2	94.60	1	94.20	93.90	1	2,239	0.04%
2023/02/14	4	95.55	3	95.10	95.70	1	2,217	0.05%
2023/02/10	1	94.50	1	93.00	93.00	0	2,224	0.00%
2023/02/09	15	95.10	0	0.00	94.80	15	2,220	0.68%
2023/02/08	1	99.30	0	0.00	98.70	1	2,154	0.05%
2023/02/07	1	98.40	1	98.00	98.50	0	2,151	0.00%
2023/02/06	2	98.90	1	98.60	98.70	1	2,182	0.05%
2023/02/03	0	0.00	4	100.75	100.00	-4	2,200	-0.18%
2023/02/02	8	101.06	5	101.70	101.50	3	2,212	0.14%
2023/02/01	3	96.47	6	95.10	98.80	-3	2,022	-0.15%
2023/01/31	1	89.30	1	89.40	89.90	0	1,830	0.00%
2023/01/30	0	0.00	3	87.40	87.70	-3	1,790	-0.17%
2023/01/12	0	0.00	2	86.00	85.80	-2	1,816	-0.11%
2023/01/11	0	0.00	1	86.08	85.60	-1	1,832	-0.06%
2023/01/09	0	84.20	0	0.00	85.60	0	1,859	0.00%
2023/01/06	1	80.60	4	82.00	82.40	-3	1,844	-0.16%
2023/01/05	0	81.20	1	81.60	81.00	-1	1,850	-0.05%
2022/12/30	1	79.20	0	0.00	79.00	1	1,868	0.05%
2022/12/26	0	79.70	1	78.70	79.00	-1	1,930	-0.05%
2022/12/23	0	0.00	1	78.60	78.70	-1	1,957	-0.05%
2022/12/22	1	79.40	0	0.00	79.80	1	1,986	0.05%
2022/12/21	3	77.50	2	77.50	77.50	1	1,990	0.05%
2022/12/20	0	0.00	4	78.45	78.00	-4	1,984	-0.20%
2022/12/19	1	81.20	0	0.00	80.50	1	1,998	0.05%
2022/12/16	0.4	81.30	0	0.00	81.00	0.4	1,986	0.02%
2022/12/15	10	83.00	11	82.82	82.80	-1	1,961	-0.05%
2022/12/13	1	82.10	0	0.00	81.90	1	1,988	0.05%
2022/12/12	1	81.20	0	0.00	84.50	1	1,974	0.05%
2022/12/09	0	0.00	1	83.00	82.10	-1	1,964	-0.05%
2022/12/08	2	82.70	0.5	82.60	82.40	1.5	1,972	0.08%
2022/12/07	0	85.80	1.5	84.50	83.40	-1.5	1,966	-0.08%
2022/12/06	1.1	87.79	0	87.60	85.80	1	1,964	0.05%
2022/12/05	12	89.28	12	89.20	89.00	0	1,998	0.00%
2022/12/01	3	88.13	2	89.00	87.90	1	1,998	0.05%
2022/11/30	11	85.81	10	87.30	87.30	1	1,984	0.05%
2022/11/29	1	84.30	1	85.50	85.40	0	1,979	0.00%
2022/11/24	0	0.00	10	85.00	86.40	-10	1,993	-0.50%
2022/11/22	0	85.10	0	0.00	84.70	0	2,018	0.00%
2022/11/18	3	87.17	0	0.00	86.90	3	2,012	0.15%
2022/11/15	1	88.37	1	87.80	88.40	0	1,980	0.00%
2022/11/14	0	0.00	1	87.00	86.60	-1	1,965	-0.05%
2022/11/11	2	86.65	1	89.20	85.60	1	1,977	0.05%
2022/11/09	3	83.20	9	84.21	84.10	-6	1,921	-0.31%
2022/11/08	1	82.00	0	0.00	81.20	1	1,873	0.05%
2022/11/07	1	81.10	2	81.65	81.40	-1	1,855	-0.05%
2022/11/04	1	80.00	2	81.05	81.70	-1	1,840	-0.05%
2022/11/03	2	78.00	2	80.15	80.60	0	1,832	0.00%
2022/11/02	5	79.70	0	0.00	79.50	5	1,824	0.27%
2022/11/01	0	0.00	3	81.07	81.50	-3	1,785	-0.17%
2022/10/31	1	78.80	2	78.00	79.00	-1	1,729	-0.06%
2022/10/28	2	77.80	0	0.00	73.10	2	1,671	0.12%
2022/10/27	0	0.00	2	78.90	79.00	-2	1,631	-0.12%
2022/10/26	0	0.00	1	77.20	77.00	-1	1,639	-0.06%
2022/10/25	2	76.60	2	76.60	77.00	0	1,637	0.00%
2022/10/20	2	76.20	0	0.00	75.30	2	1,606	0.12%
2022/10/19	0	0.00	3	78.03	78.00	-3	1,591	-0.19%
2022/10/18	3	79.03	2	79.30	79.00	1	1,565	0.06%
2022/10/13	0	73.00	0	0.00	71.90	0	1,593	0.00%
2022/10/11	0	0.00	1	74.90	74.60	-1	1,618	-0.06%
2022/10/07	0	78.20	0	0.00	78.40	0	1,620	0.00%
2022/10/05	5.5	78.00	5	78.78	78.20	0.5	1,639	0.03%
2022/09/29	1	74.30	3	75.83	75.20	-2	1,690	-0.12%
2022/09/28	2	76.10	0	0.00	73.30	2	1,679	0.12%
2022/09/27	0	0.00	1	78.50	78.10	-1	1,687	-0.06%
2022/09/26	2	77.10	5	77.60	77.00	-3	1,720	-0.17%
2022/09/22	3	83.80	2	84.00	84.30	1	1,779	0.06%
2022/09/21	1	85.20	0	0.00	85.40	1	1,782	0.06%
2022/09/20	1.6	86.81	0	0.00	86.60	1.6	1,763	0.09%
2022/09/16	2	89.50	0	0.00	88.40	2	1,762	0.11%
2022/09/15	11	91.70	10	90.50	90.50	1	1,767	0.06%
2022/09/12	0	92.50	3	93.03	92.90	-3	1,817	-0.16%
2022/09/06	2	86.10	1	86.80	86.00	1	1,814	0.06%
2022/09/05	0	0.00	2	87.50	87.40	-2	1,820	-0.11%
2022/09/02	2	90.35	0	0.00	89.90	2	1,830	0.11%
2022/09/01	2	90.60	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	1	92.40	93.00	-1	1,821	-0.05%
2022/08/29	4.3	91.35	0	0.00	90.20	4.3	1,819	0.24%
2022/08/26	0	0.00	1	95.10	95.00	-1	1,823	-0.05%
2022/08/25	0	0.00	1	94.00	94.00	-1	1,843	-0.05%
2022/08/23	1.1	92.69	0	0.00	92.60	1.1	1,860	0.06%
2022/08/19	0	0.00	3	93.60	94.80	-3	1,950	-0.15%
2022/08/16	2	93.60	0	0.00	93.40	2	1,923	0.10%
2022/08/15	2	94.10	0	0.00	94.70	2	1,914	0.10%
2022/08/12	0	0.00	0.1	92.10	93.50	-0.1	1,913	-0.01%
2022/08/11	0	0.00	1	91.30	91.50	-1	1,917	-0.05%
2022/08/10	1.1	90.08	0	0.00	89.50	1.1	1,954	0.06%
2022/08/09	6	93.73	6.3	93.97	93.90	-0.3	1,976	-0.01%
2022/08/05	0	96.00	0	0.00	96.20	0	1,966	0.00%
2022/08/04	0	0.00	0.5	94.60	94.70	-0.5	2,001	-0.02%
2022/08/03	0.3	96.60	0	0.00	96.40	0.3	2,033	0.01%
2022/08/02	0	0.00	1.5	95.55	96.00	-1.5	2,068	-0.07%
2022/08/01	0	0.00	1	100.00	99.40	-1	2,112	-0.05%
2022/07/28	0	101.50	0	0.00	101.00	0	2,169	0.00%
2022/07/27	0.1	99.90	0.1	100.39	101.50	0	2,218	0.00%
2022/07/26	1	99.70	0	0.00	99.50	1	2,220	0.05%
2022/07/25	0	0.00	1	101.50	102.00	-1	2,221	-0.05%
2022/07/22	0	0.00	1	102.00	102.00	-1	2,232	-0.04%
2022/07/21	1	102.50	0	0.00	102.50	1	2,237	0.04%
2022/07/20	2	100.50	1	100.50	98.80	1	2,209	0.05%
2022/07/19	1	100.50	0.2	99.90	99.90	0.8	2,217	0.04%
2022/07/15	0.2	96.95	0	0.00	96.30	0.2	2,184	0.01%
2022/07/14	1	93.80	2	95.15	95.90	-1	2,225	-0.04%
2022/07/13	1	92.60	0	0.00	92.00	1	2,215	0.05%
2022/07/12	1	91.30	1.7	91.15	90.00	-0.7	2,209	-0.03%
2022/07/11	1	91.80	1	91.40	91.50	0	2,197	0.00%
2022/07/08	4	94.05	3.3	95.64	94.50	0.7	2,180	0.03%
2022/07/07	1	90.49	1	91.40	91.40	0	2,129	0.00%
2022/07/05	1	87.00	3	88.13	88.60	-2	2,149	-0.09%
2022/07/04	1	86.00	0	0.00	85.80	1	2,128	0.05%
2022/07/01	2	87.50	2	82.70	82.70	0	2,102	0.00%
2022/06/30	0	0.00	2	89.95	89.70	-2	2,029	-0.10%
2022/06/24	6.3	95.01	0	0.00	95.00	6.3	1,995	0.31%
2022/06/20	1	95.60	3	94.50	94.50	-2	1,961	-0.10%
2022/06/17	4	100.25	11	101.36	100.50	-7	1,903	-0.37%
2022/06/16	4	105.38	0	0.00	103.00	4	1,869	0.21%
2022/06/15	0	0.00	1	105.00	105.50	-1	1,869	-0.05%
2022/06/14	1	105.50	1	105.50	107.50	0	1,882	0.00%
2022/06/13	0.4	108.00	0	0.00	107.00	0.4	1,903	0.02%
2022/06/10	0	0.00	1	113.50	113.50	-1	1,898	-0.05%
2022/06/08	2	118.50	0	0.00	118.00	2	1,893	0.11%
2022/06/02	10	117.00	12	118.08	118.00	-2	1,928	-0.10%
2022/05/31	0	0.00	3	116.00	116.00	-3	1,951	-0.15%
2022/05/30	5	117.30	1	116.00	116.50	4	1,952	0.20%
2022/05/27	6	115.83	6	114.83	116.00	0	1,899	0.00%
2022/05/26	1	113.00	0	0.00	111.00	1	1,893	0.05%
2022/05/25	0	0.00	4	110.38	111.00	-4	1,904	-0.21%
2022/05/24	1.1	110.47	0	0.00	108.00	1.1	1,942	0.05%
2022/05/23	2	111.50	0	0.00	111.50	2	1,969	0.10%
2022/05/20	2	111.00	1	110.50	111.50	1	2,002	0.05%
2022/05/18	2	113.50	0.2	114.50	113.00	1.8	2,013	0.09%
2022/05/17	2	109.75	1	110.00	112.50	1	1,983	0.05%
2022/05/16	10	107.50	10	106.50	106.50	0	1,962	0.00%
2022/05/12	1	107.00	6	106.33	104.00	-5	1,959	-0.26%
2022/05/11	5	106.50	5	107.00	107.00	0	1,937	0.00%
2022/05/10	0	0.00	1	109.50	109.50	-1	1,916	-0.05%
2022/05/09	0	0.00	1	108.00	108.50	-1	1,890	-0.05%
2022/05/05	22	118.09	23	118.07	118.00	-1	1,829	-0.05%
2022/05/04	4.1	118.37	2	121.00	117.50	2.1	1,823	0.12%
2022/04/29	0	0.00	2	122.00	122.50	-2	1,790	-0.11%
2022/04/27	1	117.50	0	0.00	121.00	1	1,787	0.06%
2022/04/26	0	122.50	0	0.00	121.00	0	1,777	0.00%
2022/04/25	0.1	124.00	2	122.00	121.50	-1.9	1,827	-0.10%
2022/04/22	2	130.00	0	0.00	129.00	2	1,809	0.11%
2022/04/21	0.1	130.00	1	131.00	132.00	-0.9	1,832	-0.05%
2022/04/20	1	127.00	0	0.00	129.00	1	1,853	0.05%
2022/04/19	1	129.50	1	130.00	129.50	0	1,855	0.00%
2022/04/15	1	130.50	0	0.00	129.00	1	1,936	0.05%
2022/04/12	0	128.50	4	128.50	128.00	-4	2,103	-0.19%
2022/04/11	2	130.25	2	128.50	128.50	0	2,361	0.00%
2022/04/08	1.6	136.50	0	0.00	136.00	1.6	2,391	0.07%
2022/04/07	0	0.00	4	136.25	135.50	-4	2,394	-0.17%
2022/04/06	6	139.08	5	139.50	139.50	1	2,384	0.04%
2022/03/31	7	144.00	0	0.00	142.00	7	2,416	0.29%
2022/03/29	10	140.00	16	140.81	141.00	-6	2,473	-0.24%
2022/03/25	19	142.55	10	141.00	141.00	9	2,537	0.35%
2022/03/24	0	143.22	0	0.00	144.00	0	2,548	0.00%
2022/03/23	0	146.00	0	0.00	145.00	0	2,577	0.00%
2022/03/22	0	144.00	2	144.50	145.00	-2	2,617	-0.08%
2022/03/21	1	144.00	1	144.00	144.00	0	2,726	0.00%
2022/03/18	0	142.22	0	0.00	144.00	0	2,776	0.00%
2022/03/17	1	144.48	3	142.83	144.50	-2	2,810	-0.07%
2022/03/16	1	138.00	5	138.30	136.00	-4	2,793	-0.14%
2022/03/15	1	138.00	1	139.00	138.50	0	2,798	0.00%
2022/03/14	7	141.71	7	141.50	141.50	0	2,835	0.00%
2022/03/10	0	0.00	1.1	143.00	142.50	-1.1	2,981	-0.04%
2022/03/09	9	139.39	6	139.58	139.50	3	3,012	0.10%
2022/03/08	4	139.00	0	0.00	138.00	4	3,068	0.13%
2022/03/07	2	142.25	1.1	142.03	142.00	0.9	3,125	0.03%
2022/03/04	0.5	149.00	0	0.00	148.00	0.5	3,559	0.01%
2022/03/02	1	149.50	1	149.00	151.00	0	3,710	0.00%
2022/03/01	1	150.00	0	0.00	151.00	1	3,751	0.03%
2022/02/25	2	146.75	2	146.50	146.00	0	3,827	0.00%
2022/02/24	2	148.74	3	148.83	146.50	-1	3,894	-0.03%
2022/02/23	1	153.00	0	0.00	151.50	1	3,966	0.03%
2022/02/21	0	0.00	1	157.50	157.50	-1	4,181	-0.02%
2022/02/18	1	156.00	1	156.50	157.00	0	4,352	0.00%
2022/02/17	10	159.40	6	158.75	158.50	4	4,386	0.09%
2022/02/16	6	158.00	16	157.50	158.50	-10	4,434	-0.23%
2022/02/15	2	155.50	0	0.00	155.00	2	4,472	0.04%
2022/02/14	0	0.00	1	156.00	154.50	-1	4,496	-0.02%
2022/02/10	5.1	158.41	2	158.00	158.50	3.1	4,635	0.07%
2022/02/08	1	156.00	2	156.25	156.50	-1	4,725	-0.02%
2022/01/25	1	152.00	1	152.00	151.00	0	5,207	0.00%
2022/01/24	1	154.00	0	0.00	154.00	1	5,208	0.02%
2022/01/21	0	0.00	2	155.75	155.50	-2	5,227	-0.04%
2022/01/19	1	158.50	2	156.00	156.50	-1	5,293	-0.02%
2022/01/18	0	0.00	2	161.50	157.50	-2	5,301	-0.04%
2022/01/17	1	158.00	0	0.00	157.00	1	5,263	0.02%
2022/01/14	0	151.50	1	151.00	154.50	-1	5,266	-0.02%
2022/01/13	1	154.00	0	0.00	154.50	1	5,271	0.02%
2022/01/12	2	156.25	10	159.50	156.00	-8	5,279	-0.15%
2022/01/11	2	161.25	2	161.00	160.50	0	5,269	0.00%
2022/01/10	0	168.00	0	0.00	167.50	0	5,210	0.00%
2022/01/07	7	168.36	2	168.75	167.00	5	5,231	0.10%
2022/01/06	3	171.50	4	171.13	171.50	-1	5,233	-0.02%
2022/01/05	3	173.67	2	174.00	173.00	1	5,265	0.02%
2022/01/04	9	177.83	8	177.38	177.00	1	5,217	0.02%
2022/01/03	15	170.07	7	170.36	171.00	8	4,972	0.16%
2021/12/30	2	167.50	2	166.50	167.00	0	4,978	0.00%
2021/12/28	5	168.00	5	167.50	167.50	0	5,039	0.00%
2021/12/27	5	167.00	5	167.00	167.00	0	5,057	0.00%
2021/12/24	0	0.00	1	170.00	166.00	-1	5,096	-0.02%
2021/12/23	4.1	168.90	5	169.00	169.00	-0.9	5,131	-0.02%
2021/12/22	8	168.44	11	169.09	169.00	-3	5,181	-0.06%
2021/12/21	6	166.50	5.2	167.01	167.00	0.9	5,179	0.02%
2021/12/20	1	166.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	1	166.00	0	0.00	166.50	1	5,157	0.02%
2021/12/15	0	0.00	2	168.00	167.50	-2	5,114	-0.04%
2021/12/14	2	162.75	1	164.00	162.50	1	5,024	0.02%
2021/12/13	1	163.00	0	0.00	162.00	1	5,000	0.02%
2021/12/10	0	0.00	2	163.50	164.00	-2	4,978	-0.04%
2021/12/09	8	166.63	0	0.00	167.00	8	4,960	0.16%
2021/12/08	0	166.50	0	0.00	164.00	0	4,937	0.00%
2021/12/07	7	165.43	1	164.00	164.00	6	4,901	0.12%
2021/12/06	4	169.88	2	170.50	169.00	2	4,809	0.04%
2021/12/03	2	171.75	6	172.58	172.50	-4	4,804	-0.08%
2021/12/02	2.1	172.99	0	174.00	171.00	2	4,774	0.04%
2021/12/01	9	174.72	2	174.50	174.50	7	4,705	0.15%
2021/11/30	5	177.20	2	179.87	173.50	3	4,614	0.06%
2021/11/29	4	173.88	1.2	175.11	176.00	2.8	4,155	0.07%
2021/11/26	0	174.50	0	0.00	173.00	0	4,068	0.00%
2021/11/25	2	179.76	5	179.00	178.50	-3	4,027	-0.07%
2021/11/24	4	177.38	0	0.00	179.50	4	3,993	0.10%
2021/11/23	7	179.93	2	182.50	180.00	5	3,928	0.13%
2021/11/22	3.2	181.76	4	182.50	183.50	-0.9	3,864	-0.02%
2021/11/19	2	175.50	3.1	176.82	177.50	-1.1	3,775	-0.03%
2021/11/18	5	173.01	6	175.00	175.00	-1	3,691	-0.03%
2021/11/17	1	170.50	4	166.73	171.00	-3	3,533	-0.09%
2021/11/16	2	160.50	0	0.00	160.50	2	3,392	0.06%
2021/11/15	0	158.00	1	160.00	160.00	-1	3,437	-0.03%
2021/11/12	0	156.50	1	155.00	154.50	-1	3,408	-0.03%
2021/11/11	3	156.84	1	157.50	156.50	2	3,375	0.06%
2021/11/10	5.1	159.01	6	159.33	159.00	-0.9	3,368	-0.03%
2021/11/09	3	159.50	3	158.17	159.00	0	3,360	0.00%
2021/11/08	1	152.50	3	151.50	151.50	-2	3,263	-0.06%
2021/11/05	6	154.58	0	0.00	154.00	6	3,245	0.18%
2021/11/04	20	158.85	7	159.79	157.50	13	3,204	0.41%
2021/11/03	5	155.10	12	155.92	158.00	-7	2,986	-0.23%
2021/11/02	4.2	145.50	0	0.00	144.00	4.2	2,795	0.15%
2021/11/01	0	150.22	0	0.00	150.00	0	2,739	0.00%
2021/10/29	0	0.00	1	152.00	151.00	-1	2,726	-0.04%
2021/10/28	1	153.50	0	0.00	153.50	1	2,728	0.04%
2021/10/27	0	0.00	0.7	149.50	151.50	-0.7	2,699	-0.02%
2021/10/26	0	151.00	3	151.50	150.50	-3	2,695	-0.11%
2021/10/25	0.1	150.00	2	152.00	151.50	-1.9	2,686	-0.07%
2021/10/22	2	147.00	0.5	148.00	149.00	1.5	2,717	0.06%
2021/10/21	0	0.00	5	147.30	147.50	-5	2,735	-0.18%
2021/10/20	1.2	146.75	2	147.00	147.50	-0.8	2,728	-0.03%
2021/10/19	5.2	142.48	5	144.50	145.00	0.2	2,729	0.01%
2021/10/18	3	143.83	9	145.00	143.00	-6	2,767	-0.22%
2021/10/15	9	146.00	1	145.00	146.00	8	2,798	0.29%
2021/10/14	3.1	142.28	2	141.50	142.00	1.1	2,803	0.04%
2021/10/13	3.1	140.94	10	139.10	138.50	-6.9	2,790	-0.25%
2021/10/12	12.4	144.98	8	144.00	144.00	4.4	2,750	0.16%
2021/10/08	3.2	150.28	2	150.00	148.00	1.2	2,757	0.04%
2021/10/07	0	0.00	1	151.00	150.00	-1	2,769	-0.04%
2021/10/06	1.1	144.00	1	147.00	143.50	0.1	2,748	0.00%
2021/10/05	10	147.25	6	148.00	149.00	4	2,729	0.15%
2021/10/04	0.1	147.03	1	147.00	146.00	-0.9	2,731	-0.03%
2021/10/01	6	150.33	3	148.83	149.50	3	2,788	0.11%
2021/09/30	1	154.00	5	153.00	153.00	-4	2,839	-0.14%
2021/09/29	2	153.00	1	151.50	155.00	1	2,848	0.04%
2021/09/28	0	0.00	1	160.00	158.00	-1	2,819	-0.04%
2021/09/27	3	165.00	0	0.00	163.50	3	2,851	0.11%
2021/09/23	5	167.50	5	165.50	165.50	0	3,165	0.00%
2021/09/22	4	165.25	4	165.25	165.00	0	3,268	0.00%
2021/09/17	2	170.50	0	0.00	170.50	2	3,270	0.06%
2021/09/16	0	168.50	0	0.00	168.50	0	3,302	0.00%
2021/09/15	0	0.00	7	169.50	167.50	-7	3,294	-0.21%
2021/09/14	11	173.68	10	172.00	172.00	1	3,316	0.03%
2021/09/13	3	172.50	4	172.50	172.50	-1	3,344	-0.03%
2021/09/10	4	171.75	4	174.63	175.00	0	3,390	0.00%
2021/09/09	12	174.83	5	174.00	174.00	7	3,462	0.20%
2021/09/08	2	174.50	3	179.00	175.00	-1	3,557	-0.03%
2021/09/07	0	0.00	1	178.50	178.50	-1	3,636	-0.03%
2021/09/06	0	0.00	1	181.00	179.50	-1	3,797	-0.03%
2021/09/03	0	0.00	6	181.83	182.00	-6	3,848	-0.16%
2021/09/02	11	184.00	6	181.67	181.00	5	3,903	0.13%
2021/09/01	7	184.64	6	186.49	186.50	1	3,923	0.02%
2021/08/31	2	180.00	1	180.50	180.50	1	3,923	0.03%
2021/08/30	3	184.00	1	183.00	183.50	2	3,941	0.05%
2021/08/27	7	188.21	7	189.00	189.00	0	3,972	0.00%
2021/08/26	0	0.00	1	189.00	185.00	-1	3,958	-0.03%
2021/08/25	3	185.50	8	188.81	188.50	-5	4,002	-0.12%
2021/08/24	11	183.23	11	182.82	182.50	0	4,038	0.00%
2021/08/23	5	181.50	5	182.70	183.00	0	4,131	0.00%
2021/08/20	1	178.50	16	176.78	178.00	-15	4,185	-0.36%
2021/08/19	2	177.25	6	182.83	177.00	-4	4,218	-0.09%
2021/08/18	10	187.50	0	0.00	190.00	10	4,193	0.24%
2021/08/13	0	0.00	1	188.00	188.00	-1	4,494	-0.02%
2021/08/12	0	0.00	1	195.00	195.00	-1	4,504	-0.02%
2021/08/11	1	199.00	5	194.90	194.50	-4	4,575	-0.09%
2021/08/10	0	0.00	2	199.50	197.50	-2	4,678	-0.04%
2021/08/09	0	202.75	1	201.50	201.00	-1	4,792	-0.02%
2021/08/06	0	0.00	2	205.00	204.50	-2	4,976	-0.04%
2021/08/05	8	207.44	3	208.17	208.00	5	5,084	0.10%
2021/08/03	0	206.19	4.2	206.55	206.50	-4.2	5,482	-0.08%
2021/08/02	4	204.25	1	203.00	209.00	3	5,536	0.05%
2021/07/30	0	202.50	1	203.50	200.00	-1	5,638	-0.02%
2021/07/29	1	203.00	0	0.00	204.50	1	5,703	0.02%
2021/07/28	0	0.00	12	201.21	203.50	-12	5,801	-0.21%
2021/07/27	13	209.58	12	206.04	205.50	1	5,906	0.02%
2021/07/26	3	208.17	2	209.50	209.50	1	5,999	0.02%
2021/07/23	1	209.01	2	208.50	209.00	-1	6,005	-0.02%
2021/07/22	13	212.38	6	211.50	210.50	7	6,007	0.12%
2021/07/21	12	207.42	16	206.00	205.00	-4	5,973	-0.07%
2021/07/20	15	207.53	10	205.50	206.50	5	5,962	0.08%
2021/07/19	3	210.17	1	211.50	211.00	2	5,973	0.03%
2021/07/15	19	215.95	20	215.13	215.50	-1	6,041	-0.02%
2021/07/14	16	215.59	16	214.47	214.50	0	6,130	0.00%
2021/07/13	1	213.00	4	216.00	213.00	-3	6,161	-0.05%
2021/07/12	7	212.64	6	211.67	211.50	1	6,178	0.02%
2021/07/09	2	211.75	5	211.00	211.00	-3	6,205	-0.05%
2021/07/08	18	216.06	6	214.33	213.50	12	6,299	0.19%
2021/07/07	14	218.68	16	217.38	218.00	-2	6,299	-0.03%
2021/07/06	11	214.82	23	215.98	216.00	-12	6,251	-0.19%
2021/07/05	12	212.25	11	211.95	212.00	1	6,294	0.02%
2021/07/02	14	211.04	2	210.25	211.00	12	6,464	0.19%
2021/07/01	18	217.89	8	218.25	214.00	10	6,527	0.15%
2021/06/30	8	222.69	7	221.86	227.50	1	6,425	0.02%
2021/06/29	10	215.50	7	214.93	213.50	3	6,349	0.05%
2021/06/28	5	212.10	10	213.10	213.00	-5	6,298	-0.08%
2021/06/25	20	213.13	28	212.48	212.50	-8	6,372	-0.13%
2021/06/24	14	212.93	14	211.00	211.00	0	6,402	0.00%
2021/06/23	15	207.67	36	211.44	212.00	-21	6,544	-0.32%
2021/06/22	8	207.81	6	206.33	206.00	2	6,625	0.03%
2021/06/21	10	208.10	3	207.00	207.00	7	6,642	0.11%
2021/06/18	13	216.15	1	219.00	213.50	12	6,653	0.18%
2021/06/17	11	217.00	10	216.80	217.00	1	6,663	0.02%
2021/06/16	14	214.14	10	214.00	212.50	4	6,656	0.06%
2021/06/15	3	216.67	6	215.08	218.00	-3	6,683	-0.04%
2021/06/11	4	208.00	1	209.50	207.00	3	6,593	0.05%
2021/06/10	7	206.07	7	207.57	207.50	0	6,805	0.00%
2021/06/09	8	204.75	6	205.50	205.50	2	6,867	0.03%
2021/06/08	3	202.00	3	203.00	203.00	0	7,029	0.00%
2021/06/07	0	0.00	1	200.50	199.50	-1	7,359	-0.01%
2021/06/04	2	201.00	1	201.50	202.00	1	7,451	0.01%
2021/06/03	5	204.70	6	205.92	206.00	-1	7,585	-0.01%
2021/06/02	3	206.33	3.1	204.94	204.50	-0.1	7,708	0.00%
2021/06/01	1	211.00	1	209.50	210.50	0	7,761	0.00%
2021/05/31	18	209.47	4	209.00	210.00	14	7,814	0.18%
2021/05/28	5	206.40	3	207.33	207.50	2	7,883	0.03%
2021/05/27	2	201.75	2	203.00	201.00	0	7,949	0.00%
2021/05/26	1	203.00	3	204.83	205.50	-2	8,207	-0.02%
2021/05/25	3	203.67	6	201.58	204.50	-3	8,404	-0.04%
2021/05/24	2	194.00	4	197.00	198.50	-2	8,596	-0.02%
2021/05/21	4	192.13	5	193.30	192.00	-1	8,846	-0.01%
2021/05/20	4	192.74	1	189.00	189.50	3	9,074	0.03%
2021/05/19	3	190.67	5	191.00	192.50	-2	9,315	-0.02%
2021/05/18	21	192.55	13	193.96	194.50	8	9,625	0.08%
2021/05/17	2	183.50	3	186.33	184.00	-1	9,952	-0.01%
2021/05/14	12	201.66	8	200.81	195.00	4	9,886	0.04%
2021/05/13	2	190.26	3.9	189.94	191.50	-1.9	9,736	-0.02%
2021/05/12	8.1	193.50	7	188.50	190.00	1.1	9,752	0.01%
2021/05/11	17	211.44	7	205.14	205.00	10	9,599	0.10%
2021/05/10	7	225.43	13	223.23	222.00	-6	9,569	-0.06%
2021/05/07	8.1	227.85	12	228.79	231.00	-3.9	9,587	-0.04%
2021/05/06	4	217.62	0	0.00	218.00	4	9,553	0.04%
2021/05/05	6	222.58	3	219.00	214.00	3	9,563	0.03%
2021/05/04	3	232.16	3	232.17	224.00	0	9,753	0.00%
2021/05/03	12.1	232.02	3	229.33	228.50	9.1	9,876	0.09%
2021/04/29	0	0.00	0.1	246.00	242.50	-0.1	9,839	0.00%
2021/04/28	2	244.00	0	0.00	244.00	2	9,898	0.02%
2021/04/27	2	243.50	4	246.25	246.00	-2	10,010	-0.02%
2021/04/26	2	245.00	3	245.50	244.50	-1	10,064	-0.01%
2021/04/23	6	245.08	4	245.75	244.00	2	10,141	0.02%
2021/04/22	6	244.75	1	243.00	240.50	5	10,322	0.05%
2021/04/21	10	249.00	3	250.00	248.00	7	10,562	0.07%
2021/04/20	10.2	252.35	18	253.89	251.50	-7.9	10,762	-0.07%
2021/04/19	5	248.90	12	250.13	250.00	-7	10,855	-0.06%
2021/04/16	1	243.00	0	0.00	246.50	1	11,082	0.01%
2021/04/15	14	244.96	5	241.90	245.00	9	11,601	0.08%
2021/04/14	12	244.75	1	248.50	243.00	11	11,708	0.09%
2021/04/13	5	248.90	3	248.17	246.50	2	11,803	0.02%
2021/04/12	13	251.23	1	255.00	250.50	12	11,900	0.10%
2021/04/09	15.1	258.52	10	255.55	254.50	5.1	11,928	0.04%
2021/04/08	12	262.88	10.3	263.58	261.00	1.7	11,979	0.01%
2021/04/07	7.3	256.76	7	258.00	259.50	0.3	11,879	0.00%
2021/04/06	5	255.10	3	254.17	255.50	2	11,910	0.02%
2021/04/01	4	249.25	3	252.33	253.50	1	11,983	0.01%
2021/03/31	7	249.93	3.5	251.29	249.50	3.5	12,063	0.03%
2021/03/30	6	255.00	16	256.75	253.50	-10	12,483	-0.08%
2021/03/29	2.1	253.90	10	252.80	251.50	-7.9	12,555	-0.06%
2021/03/26	7	248.93	7	249.43	252.50	0	12,624	0.00%
2021/03/25	13	244.42	4	243.13	241.50	9	12,686	0.07%
2021/03/24	5	248.00	0	0.00	248.00	5	12,729	0.04%
2021/03/23	5	252.30	6	250.17	249.00	-1	12,952	-0.01%
2021/03/22	11	251.14	5.1	252.36	253.00	5.9	13,122	0.04%
2021/03/19	5	247.50	7	247.79	249.00	-2	13,449	-0.01%
2021/03/18	11	252.91	6.5	253.08	252.00	4.5	13,616	0.03%
2021/03/17	4	258.75	6	258.33	255.50	-2	14,218	-0.01%
2021/03/16	26	263.12	36	261.96	259.00	-10	15,136	-0.07%
2021/03/15	7	254.07	10	257.75	259.00	-3	15,560	-0.02%
2021/03/12	14	257.18	7	258.21	254.00	7	15,567	0.04%
2021/03/11	8	254.50	18	254.08	258.00	-10	15,712	-0.06%
2021/03/10	8	244.12	13	239.38	238.50	-5	15,488	-0.03%
2021/03/09	9	240.89	7	240.86	242.00	2	15,556	0.01%
2021/03/08	12	245.38	8	244.69	240.50	4	15,530	0.03%
2021/03/05	11	250.73	4	249.25	249.00	7	15,774	0.04%
2021/03/04	6	255.67	4	254.75	254.00	2	15,815	0.01%
2021/03/03	9	254.28	6	258.58	260.50	3	15,784	0.02%
2021/03/02	7	258.14	3	254.83	251.00	4	15,690	0.03%
2021/02/26	21.1	258.85	18	255.64	254.00	3.1	15,887	0.02%
2021/02/25	24	275.63	12	274.13	269.00	12	15,906	0.08%
2021/02/24	33	279.97	12	272.58	271.50	21	15,768	0.13%
2021/02/23	7	280.79	12	281.71	289.00	-5	15,814	-0.03%
2021/02/22	36	273.68	32	278.36	279.00	4	15,578	0.03%
2021/02/19	11	258.95	16	261.00	265.00	-5	15,256	-0.03%
2021/02/18	26	259.67	24	260.04	255.50	2	15,043	0.01%
2021/02/17	20	245.98	27	252.50	259.50	-7	14,819	-0.05%
2021/02/05	0	0.00	1	237.00	236.00	-1	14,448	-0.01%
2021/02/04	2	234.25	0	0.00	232.50	2	14,569	0.01%
2021/02/03	1	235.50	9	234.83	237.00	-8	14,672	-0.05%
2021/02/02	7	230.15	8	232.69	232.50	-1	14,724	-0.01%
2021/02/01	3	221.83	8	225.19	229.00	-5	14,787	-0.03%
2021/01/29	6	226.58	2	220.50	220.50	4	14,800	0.03%
2021/01/28	4	227.75	3.1	227.74	227.00	0.9	14,910	0.01%
2021/01/27	4.1	232.87	3	234.00	233.00	1.1	15,379	0.01%
2021/01/26	14	240.21	13.1	238.19	232.00	0.9	15,864	0.01%
2021/01/25	15	235.87	14	236.79	239.00	1	15,610	0.01%
2021/01/22	9	228.28	11.2	230.61	231.50	-2.2	15,424	-0.01%
2021/01/21	10.1	227.70	4	228.13	228.00	6.1	15,383	0.04%
2021/01/20	13	231.19	9.7	227.62	225.50	3.3	15,360	0.02%
2021/01/19	8	234.38	11	235.73	234.50	-3	15,332	-0.02%
2021/01/18	2.2	228.73	3	232.33	233.50	-0.9	15,348	-0.01%
2021/01/15	16	234.31	12	233.17	232.00	4	15,245	0.03%
2021/01/14	25	235.52	10	236.95	240.00	15	15,066	0.10%
2021/01/13	3	240.00	10	239.20	238.50	-7	14,801	-0.05%
2021/01/12	6	234.00	6	232.67	232.50	0	14,567	0.00%
2021/01/11	18	241.50	13	241.81	242.00	5	14,368	0.03%
2021/01/08	21	238.81	41.9	239.41	238.50	-20.9	14,159	-0.15%
2021/01/07	5	229.40	6	230.42	230.50	-1	13,599	-0.01%
2021/01/06	9.1	225.31	1	225.50	224.00	8.1	13,473	0.06%
2021/01/05	5	231.80	12	233.71	233.00	-7	13,324	-0.05%
2021/01/04	2	229.50	2	230.50	230.00	0	13,194	0.00%
2020/12/31	4.2	229.55	9	231.67	230.50	-4.8	13,151	-0.04%
2020/12/30	9	226.00	10	226.35	228.50	-1	13,011	-0.01%
2020/12/29	3	223.33	3	223.50	224.50	0	12,945	0.00%
2020/12/28	4	221.00	3	223.00	222.50	1	12,863	0.01%
2020/12/25	12	225.83	9	223.28	223.00	3	12,777	0.02%
2020/12/24	18	230.94	16	232.00	227.00	2	12,763	0.02%
2020/12/23	8	218.38	6	220.17	220.50	2	12,322	0.02%
2020/12/22	6	218.00	1	218.00	215.50	5	12,237	0.04%
2020/12/21	12	219.92	9	218.83	221.50	3	12,204	0.02%
2020/12/18	12	225.08	14	225.82	222.50	-2	12,012	-0.02%
2020/12/17	15	227.60	3	228.00	230.00	12	11,871	0.10%
2020/12/16	9	230.33	11	231.41	230.50	-2	11,616	-0.02%
2020/12/15	7	231.07	14	228.25	223.00	-7	11,399	-0.06%
2020/12/14	4	240.75	6	238.67	237.50	-2	11,035	-0.02%
2020/12/11	37	240.93	28	241.23	242.00	9	10,796	0.08%
2020/12/10	25	236.32	39	235.45	235.00	-14	10,109	-0.14%
2020/12/09	19	220.76	46.2	225.96	230.00	-27.2	9,196	-0.30%
2020/12/08	9	210.22	5	210.60	209.50	4	8,527	0.05%
2020/12/07	12	210.71	14	211.29	208.50	-2	8,444	-0.02%
2020/12/04	21	202.43	3.4	201.82	203.00	17.6	8,179	0.22%
2020/12/03	12	201.88	9	201.33	201.50	3	8,149	0.04%
2020/12/02	6	198.58	2	199.00	199.00	4	7,986	0.05%
2020/12/01	16	201.59	21	201.60	202.00	-5	7,892	-0.06%
2020/11/30	2.2	194.27	26	195.08	194.50	-23.8	7,538	-0.32%
2020/11/27	3	191.67	12	191.08	192.00	-9	7,410	-0.12%
2020/11/26	6	185.83	10	186.95	188.50	-4	7,376	-0.05%
2020/11/25	34	187.94	10	187.00	184.50	24	7,356	0.33%
2020/11/24	6	193.58	21	194.43	191.50	-15	7,075	-0.21%
2020/11/20	13	194.23	25	194.50	191.50	-12	6,696	-0.18%
2020/11/19	7	190.29	5	190.20	189.00	2	6,377	0.03%
2020/11/18	4	188.00	0	0.00	187.50	4	6,377	0.06%
2020/11/17	1	188.00	5	188.10	187.00	-4	6,428	-0.06%
2020/11/16	1	187.00	3	189.83	188.00	-2	6,612	-0.03%
2020/11/13	9	187.17	0	0.00	187.00	9	6,632	0.14%
2020/11/12	8	186.50	8	188.44	185.00	0	6,658	0.00%
2020/11/11	5	185.70	8	185.94	186.00	-3	6,606	-0.05%
2020/11/10	3	182.33	1	186.00	182.00	2	6,482	0.03%
2020/11/09	4	183.00	15	182.63	182.50	-11	6,362	-0.17%
2020/11/06	17	179.59	3	180.00	178.00	14	6,352	0.22%
2020/11/05	5	179.10	4	181.13	179.00	1	6,388	0.02%
2020/11/04	14	181.46	12	180.38	181.00	2	6,223	0.03%
2020/11/03	8	174.88	18	176.94	181.50	-10	5,801	-0.17%
2020/11/02	1	164.50	2	165.00	165.00	-1	5,313	-0.02%
2020/10/30	2	164.00	3	165.67	163.50	-1	5,458	-0.02%
2020/10/29	1	161.00	0	0.00	162.00	1	5,439	0.02%
2020/10/28	4	163.25	0	0.00	163.50	4	5,538	0.07%
2020/10/27	6	164.25	5	164.50	165.00	1	5,539	0.02%
2020/10/26	6	162.83	10	165.65	166.50	-4	5,445	-0.07%
2020/10/23	1	161.00	0	0.00	161.50	1	5,402	0.02%
2020/10/22	2	160.00	0	0.00	161.50	2	5,545	0.04%
2020/10/21	0	0.00	2	163.25	161.50	-2	5,600	-0.04%
2020/10/19	1	161.50	5	162.20	162.00	-4	5,724	-0.07%
2020/10/16	2	160.75	1	160.50	161.00	1	5,802	0.02%
2020/10/15	1	161.00	1	159.50	159.50	0	5,776	0.00%
2020/10/14	1	162.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	7	161.93	34	162.75	162.00	-27	5,807	-0.46%
2020/10/12	0	0.00	3	159.50	159.50	-3	5,768	-0.05%
2020/10/08	2	161.50	11	161.45	161.00	-9	5,769	-0.16%
2020/10/07	0	0.00	4	159.50	159.00	-4	5,777	-0.07%
2020/10/06	0	0.00	3	158.50	159.50	-3	5,807	-0.05%
2020/10/05	2	157.50	5	156.20	156.50	-3	5,843	-0.05%
2020/09/30	0	0.00	5	152.80	154.50	-5	5,814	-0.09%
2020/09/29	10	151.80	13	152.73	151.00	-3	5,853	-0.05%
2020/09/28	5	147.80	1	148.50	148.50	4	5,887	0.07%
2020/09/25	8	146.56	3	147.17	146.00	5	5,970	0.08%
2020/09/24	29	150.17	0	0.00	149.00	29	5,947	0.49%
2020/09/23	1	157.50	0	0.00	157.00	1	5,876	0.02%
2020/09/22	0	0.00	32	158.97	158.50	-32	5,928	-0.54%
2020/09/21	1	163.00	0	0.00	161.00	1	6,127	0.02%
2020/09/17	0	0.00	3	165.17	164.00	-3	6,368	-0.05%
2020/09/16	53	162.97	7	163.14	163.00	46	6,435	0.71%
2020/09/15	2	164.50	1	163.00	163.00	1	6,521	0.02%
2020/09/14	0	0.00	2	164.00	165.00	-2	6,601	-0.03%
2020/09/11	1	159.50	1	161.00	160.00	0	6,582	0.00%
2020/09/10	1	160.00	2	161.50	159.50	-1	6,679	-0.01%
2020/09/09	6	159.00	9	160.50	161.50	-3	6,778	-0.04%
2020/09/08	4	160.25	5	160.40	160.00	-1	6,772	-0.01%
2020/09/07	1	156.50	5	156.80	156.50	-4	6,783	-0.06%
2020/09/04	6	159.00	3	159.50	159.00	3	6,895	0.04%
2020/09/02	8	160.50	0	0.00	160.50	8	6,998	0.11%
2020/09/01	3	160.50	4	159.38	161.50	-1	7,127	-0.01%
2020/08/31	3	161.67	1	163.00	160.00	2	7,378	0.03%
2020/08/28	4	162.00	5	163.50	163.00	-1	7,790	-0.01%
2020/08/27	9	163.00	12	163.96	163.00	-3	7,905	-0.04%
2020/08/26	3	162.67	0	0.00	163.50	3	7,954	0.04%
2020/08/25	1	162.50	1	164.50	163.50	0	8,056	0.00%
2020/08/24	7	162.14	0	0.00	162.50	7	8,121	0.09%
2020/08/21	9	161.56	6	164.33	165.00	3	8,124	0.04%
2020/08/20	16	163.56	10	161.15	161.50	6	8,160	0.07%
2020/08/19	9	178.89	3	176.17	176.00	6	8,130	0.07%
2020/08/18	5	184.70	2	185.25	184.00	3	8,084	0.04%
2020/08/17	3	184.00	7	184.29	183.50	-4	8,076	-0.05%
2020/08/14	2	180.00	0	0.00	181.50	2	8,029	0.02%
2020/08/13	2	182.75	1	179.00	179.00	1	8,198	0.01%
2020/08/12	4	181.88	1	182.00	182.00	3	8,302	0.04%
2020/08/11	5	183.00	14	181.29	179.00	-9	8,376	-0.11%
2020/08/10	2	176.50	7	176.00	176.00	-5	8,391	-0.06%
2020/08/07	2	181.50	6	182.33	179.00	-4	8,543	-0.05%
2020/08/06	10	179.75	2	178.50	178.50	8	8,603	0.09%
2020/08/05	5	183.50	31	183.60	184.50	-26	8,766	-0.30%
2020/08/04	4	181.25	3	180.67	181.00	1	8,672	0.01%
2020/08/03	28	179.34	3	181.50	180.00	25	8,730	0.29%
2020/07/31	2	176.00	4	176.50	175.50	-2	8,734	-0.02%
2020/07/30	0	0.00	3	176.00	177.00	-3	8,851	-0.03%
2020/07/29	5	173.50	2	174.00	174.00	3	9,332	0.03%
2020/07/28	6	180.17	5	180.90	175.00	1	9,540	0.01%
2020/07/27	8	178.81	11	180.77	181.50	-3	9,628	-0.03%
2020/07/24	3	177.67	6	179.92	177.00	-3	9,761	-0.03%
2020/07/23	7	180.36	0	0.00	180.00	7	10,102	0.07%
2020/07/22	5	180.60	7	183.07	185.00	-2	10,574	-0.02%
2020/07/21	2	178.50	4	179.50	179.00	-2	10,873	-0.02%
2020/07/20	3	174.83	2	176.00	177.00	1	11,391	0.01%
2020/07/17	3	177.00	1	178.50	176.00	2	11,964	0.02%
2020/07/16	0	0.00	1	177.54	177.50	-1	12,172	-0.01%
2020/07/15	2	178.00	5	179.10	177.50	-3	12,433	-0.02%
2020/07/14	5	179.10	8	179.00	178.00	-3	12,817	-0.02%
2020/07/13	2	182.00	3	181.50	181.50	-1	13,201	-0.01%
2020/07/10	5	181.50	0	0.00	178.50	5	13,593	0.04%
2020/07/09	0	0.00	1	182.00	182.00	-1	13,630	-0.01%
2020/07/08	2	185.25	1	184.50	184.50	1	13,662	0.01%
2020/07/07	7	184.71	15	184.87	183.50	-8	13,673	-0.06%
2020/07/06	5	181.00	13	181.62	182.50	-8	13,995	-0.06%
2020/07/03	3	179.50	2	180.25	179.00	1	14,388	0.01%
2020/07/02	6	179.67	3	181.17	181.00	3	14,620	0.02%
2020/07/01	5	180.00	3	179.50	179.00	2	14,870	0.01%
2020/06/30	22	178.52	14	178.79	179.00	8	14,917	0.05%
2020/06/29	5	183.60	3	182.83	184.00	2	14,871	0.01%
2020/06/24	15	189.50	8	188.81	188.50	7	14,940	0.05%
2020/06/23	11	189.18	15	189.37	189.50	-4	15,073	-0.03%
2020/06/22	13	187.35	7	188.64	187.00	6	15,190	0.04%
2020/06/19	9	188.17	3	191.33	187.00	6	15,381	0.04%
2020/06/18	5	188.10	5	189.10	190.00	0	15,488	0.00%
2020/06/17	13	187.42	5	187.90	187.50	8	15,610	0.05%
2020/06/16	3	187.67	3	188.50	189.50	0	15,707	0.00%
2020/06/15	10	187.35	3	185.33	184.50	7	15,896	0.04%
2020/06/12	5	184.50	4	186.75	188.00	1	16,091	0.01%
2020/06/11	5	193.10	5	189.80	189.50	0	16,390	0.00%
2020/06/10	3	198.00	4	197.00	196.50	-1	16,600	-0.01%
2020/06/09	5	198.00	5	197.70	197.50	0	16,865	0.00%
2020/06/08	6	199.17	2	198.00	197.00	4	17,158	0.02%
2020/06/05	18	200.33	8	200.19	198.50	10	17,252	0.06%
2020/06/04	15	202.47	36	202.42	206.00	-21	17,272	-0.12%
2020/06/03	5	194.50	3	193.17	194.50	2	17,049	0.01%
2020/06/02	4	191.88	5	190.80	190.00	-1	17,052	-0.01%
2020/06/01	2	191.75	4	191.75	192.50	-2	17,151	-0.01%
2020/05/29	19	187.21	17	187.88	187.00	2	17,327	0.01%
2020/05/28	3	190.00	0	0.00	187.50	3	17,442	0.02%
2020/05/27	2	190.00	4	191.75	191.00	-2	17,657	-0.01%
2020/05/26	11	192.23	11	192.41	188.00	0	17,910	0.00%
2020/05/25	15	183.77	10	182.50	188.00	5	18,219	0.03%
2020/05/22	12	186.29	9	184.39	184.00	3	18,793	0.02%
2020/05/21	8	190.25	7	190.57	190.00	1	18,843	0.01%
2020/05/20	16	191.44	19	190.71	189.00	-3	18,938	-0.02%
2020/05/19	16	187.34	20	188.05	190.50	-4	18,858	-0.02%
2020/05/18	25	184.52	18	184.17	183.00	7	18,940	0.04%
2020/05/15	14	190.25	18	190.97	189.00	-4	19,093	-0.02%
2020/05/14	29	192.93	16	191.38	189.00	13	19,045	0.07%
2020/05/13	12	195.13	14	197.32	199.50	-2	19,036	-0.01%
2020/05/12	22	200.52	15	198.10	197.50	7	19,007	0.04%
2020/05/11	8	205.81	2	206.00	205.00	6	18,959	0.03%
2020/05/08	9	205.83	2	203.50	203.50	7	19,158	0.04%
2020/05/07	12	207.13	13	206.92	207.00	-1	19,294	-0.01%
2020/05/06	7	207.93	10	207.60	207.50	-3	19,312	-0.02%
2020/05/05	36	214.42	37	213.16	207.50	-1	19,402	-0.01%
2020/05/04	21	203.38	20	205.23	209.00	1	19,276	0.01%
2020/04/30	11	214.41	13	214.08	213.00	-2	19,328	-0.01%
2020/04/29	17	213.56	14	212.82	211.00	3	19,352	0.02%
2020/04/28	37	216.41	38.2	215.40	213.50	-1.2	19,384	-0.01%
2020/04/27	47	216.05	49	216.01	215.00	-2	19,184	-0.01%
2020/04/24	47	207.01	39	207.35	207.50	8	18,697	0.04%
2020/04/23	37	208.31	33.1	206.46	205.00	3.9	18,434	0.02%
2020/04/22	56	197.79	60	200.03	211.00	-4	18,035	-0.02%
2020/04/21	19	194.79	20	194.65	192.00	-1	17,693	-0.01%
2020/04/20	24	195.56	25	195.84	200.00	-1	17,741	-0.01%
2020/04/17	31	199.39	15	197.37	193.50	16	17,751	0.09%
2020/04/16	23	199.93	17	198.21	199.00	6	17,530	0.03%
2020/04/15	6	192.75	47	191.94	198.00	-41	17,374	-0.24%
2020/04/14	3	179.00	5	178.30	180.00	-2	17,456	-0.01%
2020/04/13	13	176.46	13	177.81	174.50	0	17,915	0.00%
2020/04/10	20	182.95	16	181.28	180.00	4	18,155	0.02%
2020/04/09	53	187.71	33	186.11	181.00	20	18,667	0.11%
2020/04/08	37	177.62	42	177.13	185.00	-5	18,527	-0.03%
2020/04/07	14	169.32	19	169.71	168.50	-5	18,612	-0.03%
2020/04/06	9	162.94	20	164.98	166.50	-11	18,729	-0.06%
2020/04/01	1	158.50	1	162.00	162.50	0	18,774	0.00%
2020/03/31	15	161.53	11	160.05	161.00	4	18,878	0.02%
2020/03/30	17	158.47	21	158.57	162.00	-4	19,090	-0.02%
2020/03/27	17	166.18	40	167.64	160.50	-23	19,672	-0.12%
2020/03/26	20	162.78	27	159.76	164.50	-7	19,550	-0.04%
2020/03/25	38	165.95	15	164.70	164.00	23	19,704	0.12%
2020/03/24	18	155.56	10	156.65	159.00	8	19,454	0.04%
2020/03/23	28	141.59	17	141.41	146.50	11	19,318	0.06%
2020/03/20	5	138.90	6	140.17	143.50	-1	19,226	-0.01%
2020/03/19	22	137.33	46	136.24	130.50	-24	19,156	-0.13%
2020/03/18	28	150.96	15	149.97	144.50	13	18,968	0.07%
2020/03/17	26	154.06	33	152.39	150.00	-7	18,798	-0.04%
2020/03/16	16	168.00	16	166.53	156.50	0	18,542	0.00%
2020/03/13	20	162.95	17	164.82	168.00	3	18,267	0.02%
2020/03/12	31	184.11	22	185.32	178.50	9	18,186	0.05%
2020/03/11	22	202.59	19	203.50	197.00	3	18,095	0.02%
2020/03/10	23	197.22	26	198.21	206.00	-3	17,973	-0.02%
2020/03/09	16	202.31	8	201.62	198.50	8	17,818	0.04%
2020/03/06	12	209.50	9	209.17	209.00	3	17,862	0.02%
2020/03/05	14	213.57	16	214.84	214.00	-2	17,826	-0.01%
2020/03/04	20	210.25	21	211.02	210.50	-1	17,700	-0.01%
2020/03/03	10	222.25	6	222.08	217.00	4	17,473	0.02%
2020/03/02	25	215.56	24	214.75	218.00	1	17,411	0.01%
2020/02/27	32	222.78	22	220.93	213.00	10	17,278	0.06%
2020/02/26	42	238.55	22	235.77	228.50	20	16,976	0.12%
2020/02/25	43	249.58	39	248.49	248.50	4	16,459	0.02%
2020/02/24	13	237.81	15	236.60	241.00	-2	15,814	-0.01%
2020/02/21	8	237.88	14	238.61	239.50	-6	15,703	-0.04%
2020/02/20	9	236.22	9	237.28	236.50	0	15,544	0.00%
2020/02/19	14	233.54	6	234.92	235.00	8	15,441	0.05%
2020/02/18	31	244.32	30	242.32	235.00	1	15,240	0.01%
2020/02/17	11	239.27	5	240.10	239.00	6	15,009	0.04%
2020/02/14	7	238.71	8	239.13	242.00	-1	15,180	-0.01%
2020/02/13	12	239.79	5	235.80	235.50	7	15,116	0.05%
2020/02/12	9	243.28	12	242.21	242.50	-3	15,200	-0.02%
2020/02/11	17	238.18	34	238.22	241.00	-17	15,113	-0.11%
2020/02/10	23	227.89	19	230.61	228.50	4	14,959	0.03%
2020/02/07	11	236.50	8	236.56	235.00	3	14,822	0.02%
2020/02/06	14	239.11	16	240.91	238.50	-2	14,716	-0.01%
2020/02/05	27	238.15	22	239.36	234.50	5	14,526	0.03%
2020/02/04	19	228.63	27	228.74	236.00	-8	14,414	-0.06%
2020/02/03	11	211.00	18	213.36	216.50	-7	14,334	-0.05%
2020/01/31	4	210.88	2	210.50	210.50	2	14,243	0.01%
2020/01/30	4	211.38	15	211.67	209.00	-11	14,090	-0.08%
2020/01/20	2	230.25	1	230.50	232.00	1	13,931	0.01%
2020/01/17	28	233.48	24	234.04	229.50	4	13,978	0.03%
2020/01/16	35	233.29	27	233.74	233.50	8	13,967	0.06%
2020/01/15	16	235.28	10	238.00	229.50	6	13,882	0.04%
2020/01/14	21	235.24	30	235.30	236.00	-9	13,684	-0.07%
2020/01/13	32	226.00	20	226.55	227.50	12	13,517	0.09%
2020/01/10	20	235.25	15	233.80	232.50	5	13,301	0.04%
2020/01/09	20	240.83	13	240.04	236.50	7	13,192	0.05%
2020/01/08	36	233.06	32	234.53	236.00	4	13,095	0.03%
2020/01/07	21	236.36	23	236.93	235.00	-2	12,912	-0.02%
2020/01/06	14	253.61	16	253.72	252.50	-2	12,570	-0.02%
2020/01/03	27	254.37	28	254.34	255.50	-1	12,538	-0.01%
2020/01/02	15	240.13	14	239.50	239.50	1	12,203	0.01%
2019/12/31	21	235.79	25	236.74	239.00	-4	12,072	-0.03%
2019/12/30	19	226.50	43	227.37	230.00	-24	11,647	-0.21%
2019/12/27	15	216.60	16.2	216.09	219.00	-1.2	11,373	-0.01%
2019/12/26	13	211.19	11.5	210.28	208.50	1.5	11,297	0.01%
2019/12/25	15	211.13	21	211.26	211.50	-6	11,741	-0.05%
2019/12/24	25	199.06	32	201.77	208.00	-7	11,801	-0.06%
2019/12/23	4	188.75	10	190.00	190.50	-6	11,530	-0.05%
2019/12/20	32	187.78	33	188.67	189.00	-1	11,406	-0.01%
2019/12/19	2	184.00	0	0.00	184.00	2	11,044	0.02%
2019/12/18	1	185.50	1	183.50	183.50	0	11,011	0.00%
2019/12/17	2	188.00	7	184.93	184.50	-5	10,951	-0.05%
2019/12/16	2	186.25	7	186.50	187.00	-5	10,887	-0.05%
2019/12/13	6	183.92	6	182.42	183.50	0	10,801	0.00%
2019/12/12	2	184.50	7	183.07	182.50	-5	10,785	-0.05%
2019/12/11	5	184.20	15	184.73	184.00	-10	10,705	-0.09%
2019/12/10	4	182.75	6	183.00	182.50	-2	10,605	-0.02%
2019/12/09	4	184.25	9	184.78	184.00	-5	10,564	-0.05%
2019/12/06	15	178.60	10	179.40	181.00	5	10,324	0.05%
2019/12/05	6	176.50	5	176.40	176.00	1	10,201	0.01%
2019/12/04	13	177.42	13	176.46	175.50	0	10,186	0.00%
2019/12/03	8	176.00	8	178.19	177.00	0	10,186	0.00%
2019/12/02	3	171.33	7	172.36	173.00	-4	9,979	-0.04%
2019/11/29	6	172.67	5	170.50	170.00	1	9,953	0.01%
2019/11/28	3	174.00	8	173.50	172.50	-5	10,108	-0.05%
2019/11/27	18	174.33	8	174.25	176.00	10	10,466	0.10%
2019/11/26	7	172.43	7	172.86	171.00	0	10,336	0.00%
2019/11/25	6	168.00	10	168.00	168.50	-4	10,219	-0.04%
2019/11/22	2	163.75	3	163.50	163.50	-1	10,157	-0.01%
2019/11/21	7	162.14	6	164.58	165.00	1	10,190	0.01%
2019/11/20	5	167.50	4	165.25	165.50	1	10,185	0.01%
2019/11/19	0	0.00	1.7	167.20	167.50	-1.7	10,176	-0.02%
2019/11/18	2	166.00	0	0.00	166.00	2	10,204	0.02%
2019/11/15	5	168.90	4	167.25	166.50	1	10,232	0.01%
2019/11/14	6	168.17	11	168.32	168.50	-5	10,269	-0.05%
2019/11/13	21	168.69	23	168.96	168.00	-2	10,203	-0.02%
2019/11/12	2	162.50	2	163.00	163.50	0	9,994	0.00%
2019/11/11	17	161.94	7	165.71	160.00	10	9,943	0.10%
2019/11/08	5	174.90	9	172.06	172.00	-4	9,767	-0.04%
2019/11/07	2	178.25	4	178.13	175.00	-2	9,722	-0.02%
2019/11/06	8	184.13	7	180.50	180.50	1	9,754	0.01%
2019/11/05	27	182.06	8	181.69	182.00	19	9,853	0.19%
2019/11/04	2	181.50	4	181.63	182.00	-2	9,902	-0.02%
2019/11/01	15	178.23	19	178.11	181.50	-4	9,970	-0.04%
2019/10/31	30	188.52	9	189.11	183.50	21	9,818	0.21%
2019/10/30	4	185.63	6	186.00	187.00	-2	9,665	-0.02%
2019/10/29	7	183.50	6	185.50	182.00	1	9,595	0.01%
2019/10/28	1	186.00	7	185.21	185.00	-6	9,720	-0.06%
2019/10/25	2	183.50	3	185.33	185.50	-1	9,791	-0.01%
2019/10/24	4	184.13	5	184.40	183.50	-1	9,855	-0.01%
2019/10/23	4	180.88	7	181.07	182.00	-3	9,833	-0.03%
2019/10/22	3	184.67	2	182.00	182.00	1	9,872	0.01%
2019/10/21	5	184.10	6	184.08	183.50	-1	9,874	-0.01%
2019/10/18	3	182.50	6	182.25	182.50	-3	9,840	-0.03%
2019/10/17	7	180.29	7	183.79	184.00	0	9,817	0.00%
2019/10/16	10	183.00	15	180.97	179.00	-5	9,809	-0.05%
2019/10/15	33	189.21	31	187.52	185.50	2	9,670	0.02%
2019/10/14	25	185.94	33	184.88	185.00	-8	9,462	-0.08%
2019/10/09	23	182.89	23	181.30	180.00	0	9,319	0.00%
2019/10/08	23	182.57	28	181.54	181.00	-5	9,103	-0.05%
2019/10/07	13	182.50	12	183.25	183.00	1	8,885	0.01%
2019/10/04	14	179.96	4	178.50	178.00	10	8,757	0.11%
2019/10/03	7	179.00	6.1	179.75	179.50	0.9	8,774	0.01%
2019/10/02	14	182.82	9	181.78	182.00	5	8,740	0.06%
2019/10/01	26	179.79	22	183.70	183.00	4	8,641	0.05%
2019/09/27	16	171.81	29	172.79	174.50	-13	8,311	-0.16%
2019/09/26	19	165.24	27	166.78	167.50	-8	8,065	-0.10%
2019/09/25	0	0.00	2	157.50	158.00	-2	7,722	-0.03%
2019/09/24	3	161.67	4	160.13	159.50	-1	7,907	-0.01%
2019/09/23	1	162.00	2	162.50	161.50	-1	7,927	-0.01%
2019/09/20	4	162.75	1	162.50	162.00	3	7,981	0.04%
2019/09/19	1	164.50	3	163.33	162.00	-2	7,996	-0.03%
2019/09/18	3	162.50	7	162.64	163.00	-4	8,082	-0.05%
2019/09/17	5	163.40	17	163.15	161.00	-12	8,147	-0.15%
2019/09/16	12	157.50	1	157.00	159.00	11	8,218	0.13%
2019/09/12	3	159.83	8	159.69	159.50	-5	8,653	-0.06%
2019/09/11	4.1	157.02	4	158.00	158.00	0.1	8,719	0.00%
2019/09/10	5	155.90	0	0.00	156.50	5	8,749	0.06%
2019/09/09	6	160.50	10	158.25	156.00	-4	8,791	-0.05%
2019/09/06	10	164.05	11	163.95	163.00	-1	8,755	-0.01%
2019/09/05	9	164.17	9	163.67	162.50	0	8,689	0.00%
2019/09/04	3	161.33	1	160.50	161.00	2	8,600	0.02%
2019/09/03	5	159.20	8	160.00	160.00	-3	8,645	-0.03%
2019/09/02	7	159.93	13	161.04	160.00	-6	8,683	-0.07%
2019/08/30	24	154.33	32	156.05	158.00	-8	8,695	-0.09%
2019/08/29	3	148.00	2	147.50	147.50	1	8,440	0.01%
2019/08/28	14	146.93	11	147.27	148.00	3	8,551	0.04%
2019/08/27	1	146.50	4	144.50	144.00	-3	8,604	-0.03%
2019/08/26	6	144.67	5	144.60	144.50	1	8,724	0.01%
2019/08/23	3	145.83	5	148.50	148.50	-2	8,827	-0.02%
2019/08/22	4	148.25	3	147.00	146.00	1	8,935	0.01%
2019/08/21	6	148.67	3	148.17	147.50	3	8,975	0.03%
2019/08/20	9	150.39	8	149.75	149.00	1	9,017	0.01%
2019/08/19	7	146.50	3	150.00	150.00	4	9,090	0.04%
2019/08/16	3	144.00	3	143.67	145.00	0	9,146	0.00%
2019/08/15	16	144.25	13	142.58	142.50	3	9,183	0.03%
2019/08/14	2	149.50	12	151.13	149.00	-10	9,207	-0.11%
2019/08/13	6	151.83	4	150.63	150.00	2	9,263	0.02%
2019/08/12	2	151.00	4	153.25	154.00	-2	9,326	-0.02%
2019/08/08	10	152.05	2	151.50	151.50	8	9,437	0.08%
2019/08/07	7	170.21	3	168.33	165.50	4	9,453	0.04%
2019/08/06	4	171.25	5	171.80	172.00	-1	9,510	-0.01%
2019/08/05	7	178.00	18	178.56	175.00	-11	9,627	-0.11%
2019/08/02	10	176.75	6	176.83	176.50	4	9,707	0.04%
2019/08/01	10	177.55	3	178.33	180.00	7	9,725	0.07%
2019/07/31	11	176.55	17	176.03	177.00	-6	9,796	-0.06%
2019/07/30	16	180.06	15	180.20	177.00	1	9,848	0.01%
2019/07/29	9	177.89	6	178.08	178.00	3	9,823	0.03%
2019/07/26	13	174.27	13	174.38	177.50	0	9,832	0.00%
2019/07/25	11	168.86	17	171.03	172.00	-6	9,757	-0.06%
2019/07/24	16	169.09	7	169.43	168.50	9	9,869	0.09%
2019/07/23	6	166.42	6	167.08	165.50	0	10,150	0.00%
2019/07/22	9	166.00	4	165.50	165.00	5	10,210	0.05%
2019/07/19	7	169.00	5	169.70	169.00	2	10,352	0.02%
2019/07/18	12	170.25	8	169.56	168.50	4	10,435	0.04%
2019/07/17	7	172.64	7	172.64	172.50	0	10,519	0.00%
2019/07/16	8	173.88	12	174.04	174.00	-4	10,643	-0.04%
2019/07/15	9	169.06	0	0.00	170.00	9	10,683	0.08%
2019/07/12	12	170.96	14	172.14	172.50	-2	10,891	-0.02%
2019/07/11	7	173.50	7	172.50	170.50	0	11,136	0.00%
2019/07/10	7	170.14	18	170.97	172.00	-11	11,227	-0.10%
2019/07/09	15	168.97	6	169.33	168.00	9	11,269	0.08%
2019/07/08	5	177.50	3	175.50	175.50	2	11,343	0.02%
2019/07/05	5	181.10	4	180.25	180.00	1	11,643	0.01%
2019/07/04	6	179.00	13	179.15	181.00	-7	11,724	-0.06%
2019/07/03	10	173.40	10	174.45	173.50	0	11,837	0.00%
2019/07/02	6	171.67	17	171.03	172.00	-11	11,794	-0.09%
2019/07/01	8	170.06	37	169.53	169.50	-29	11,839	-0.24%
2019/06/28	5	163.70	5	164.00	164.00	0	11,765	0.00%
2019/06/27	2	163.00	6	164.83	164.00	-4	12,070	-0.03%
2019/06/26	3	163.00	3	163.50	163.00	0	12,199	0.00%
2019/06/25	6	163.42	5	165.30	162.50	1	12,310	0.01%
2019/06/24	4	162.38	7	164.57	167.00	-3	12,404	-0.02%
2019/06/21	14	164.46	17	164.88	162.00	-3	12,386	-0.02%
2019/06/20	30	164.55	46	165.38	165.50	-16	12,365	-0.13%
2019/06/19	4	155.25	5	155.10	155.00	-1	12,199	-0.01%
2019/06/18	8	154.94	7	152.00	152.00	1	12,204	0.01%
2019/06/17	10	154.00	0	0.00	155.00	10	12,313	0.08%
2019/06/14	6	152.25	6	151.42	151.00	0	12,334	0.00%
2019/06/13	1	151.50	2	150.00	149.50	-1	12,405	-0.01%
2019/06/12	3	150.00	2	151.00	152.00	1	12,688	0.01%
2019/06/11	4	149.50	4	150.63	151.00	0	12,806	0.00%
2019/06/10	6	149.08	6.1	149.75	150.00	-0.1	12,812	0.00%
2019/06/06	29	148.12	19	147.71	146.50	10	12,917	0.08%
2019/06/05	11	160.50	3	158.17	155.00	8	12,844	0.06%
2019/06/04	6	160.33	8	160.13	158.50	-2	12,875	-0.02%
2019/06/03	8	158.38	6	158.50	157.00	2	12,920	0.02%
2019/05/31	10	158.30	12	158.83	159.00	-2	12,944	-0.02%
2019/05/30	13	158.31	9	158.33	156.00	4	12,919	0.03%
2019/05/29	12	157.25	10	159.05	160.50	2	12,979	0.02%
2019/05/28	2	154.00	6	154.92	156.00	-4	13,367	-0.03%
2019/05/27	6	154.92	2	153.50	153.50	4	13,712	0.03%
2019/05/24	9	156.67	4	156.13	154.00	5	13,955	0.04%
2019/05/23	6	159.67	6	159.50	157.00	0	14,456	0.00%
2019/05/22	7	168.21	7	166.36	164.00	0	14,594	0.00%
2019/05/21	3	166.67	3	166.17	167.50	0	14,954	0.00%
2019/05/20	5	165.70	3	165.50	163.50	2	15,046	0.01%
2019/05/17	33	164.98	33	163.85	164.00	0	15,252	0.00%
2019/05/16	3	168.50	0	0.00	164.00	3	15,513	0.02%
2019/05/15	5	168.50	11	170.59	170.50	-6	15,760	-0.04%
2019/05/14	6	162.00	2	160.00	166.00	4	16,282	0.02%
2019/05/13	22	170.32	3	167.50	163.00	19	16,483	0.12%
2019/05/10	15	174.97	14	175.86	176.00	1	16,440	0.01%
2019/05/09	11	178.91	7	178.93	174.00	4	16,346	0.02%
2019/05/08	13	177.62	7	178.93	180.50	6	16,422	0.04%
2019/05/07	11	182.18	8	181.88	180.50	3	16,671	0.02%
2019/05/06	5	182.40	9	180.83	180.00	-4	16,917	-0.02%
2019/05/03	4	188.25	5	187.80	187.50	-1	16,800	-0.01%
2019/05/02	7	188.00	9	189.22	190.00	-2	16,783	-0.01%
2019/04/30	13	185.85	6	185.92	189.00	7	16,826	0.04%
2019/04/29	18	191.36	17	189.97	185.00	1	16,806	0.01%
2019/04/26	25	206.06	10	206.05	204.50	15	16,612	0.09%
2019/04/25	10	204.10	4	207.38	209.00	6	16,732	0.04%
2019/04/24	10	211.10	16	213.28	208.50	-6	16,749	-0.04%
2019/04/23	9	213.22	4	212.38	212.50	5	16,918	0.03%
2019/04/22	4	220.50	10	221.40	218.00	-6	16,877	-0.04%
2019/04/19	7	222.71	23	222.41	224.00	-16	17,096	-0.09%
2019/04/18	20	226.33	19	225.26	220.50	1	17,259	0.01%
2019/04/17	11	225.73	24	220.63	225.00	-13	17,397	-0.07%
2019/04/16	12	213.83	5	214.10	213.00	7	17,193	0.04%
2019/04/15	2	210.50	8	210.38	212.00	-6	17,210	-0.03%
2019/04/12	19	207.05	10	208.65	206.00	9	17,431	0.05%
2019/04/11	30	209.87	12	210.21	207.00	18	17,404	0.10%
2019/04/10	14	204.21	7	205.07	204.00	7	17,108	0.04%
2019/04/09	12	202.38	35	203.17	206.00	-23	17,053	-0.13%
2019/04/08	5	198.30	4	198.38	195.00	1	16,913	0.01%
2019/04/03	8	194.44	11	196.41	196.00	-3	17,042	-0.02%
2019/04/02	5	193.40	5	193.90	192.00	0	17,040	0.00%
2019/04/01	26	199.33	31	199.27	193.00	-5	17,076	-0.03%
2019/03/29	8	198.50	9	198.72	200.00	-1	16,838	-0.01%
2019/03/28	5	197.10	10	195.75	195.00	-5	17,083	-0.03%
2019/03/27	12	194.96	11	194.32	197.00	1	17,277	0.01%
2019/03/26	5	190.80	3	190.67	190.50	2	17,363	0.01%
2019/03/25	9	188.28	14	187.82	188.00	-5	17,546	-0.03%
2019/03/22	16	194.69	18.4	194.23	194.50	-2.4	17,700	-0.01%
2019/03/21	7	190.79	9	190.72	192.00	-2	17,885	-0.01%
2019/03/20	14	189.82	10	189.50	190.00	4	18,320	0.02%
2019/03/19	7	187.79	11	187.86	187.00	-4	18,539	-0.02%
2019/03/18	14	191.25	12	189.92	189.00	2	19,030	0.01%
2019/03/15	34	187.15	36	187.33	187.00	-2	19,336	-0.01%
2019/03/14	15	184.57	9	184.11	183.00	6	19,702	0.03%
2019/03/13	3	181.67	9	183.33	185.00	-6	20,134	-0.03%
2019/03/12	34	181.41	35	183.47	180.00	-1	20,526	0.00%
2019/03/11	4	176.63	11	178.05	181.00	-7	21,051	-0.03%
2019/03/08	19	174.39	11	176.18	178.00	8	21,080	0.04%
2019/03/07	13	178.85	3	178.50	178.00	10	21,465	0.05%
2019/03/06	9	183.56	4	182.75	183.00	5	21,878	0.02%
2019/03/05	38	182.74	37	183.23	182.50	1	22,386	0.00%
2019/03/04	8	181.81	7	182.14	186.00	1	22,659	0.00%
2019/02/27	18	186.19	11	183.05	181.00	7	22,734	0.03%
2019/02/26	25	199.28	32	200.78	194.50	-7	22,660	-0.03%
2019/02/25	13	199.46	8	198.94	199.00	5	22,927	0.02%
2019/02/22	53.5	198.76	32	199.00	197.00	21.5	23,165	0.09%
2019/02/21	14	192.46	11	195.14	197.50	3	23,107	0.01%
2019/02/20	13	194.08	10	194.95	193.00	3	23,293	0.01%
2019/02/19	11	189.59	11	190.50	188.50	0	23,828	0.00%
2019/02/18	13	188.50	18	188.64	189.00	-5	24,253	-0.02%
2019/02/15	17	188.15	11	188.64	184.50	6	24,650	0.02%
2019/02/14	14	198.71	10	195.70	195.50	4	24,932	0.02%
2019/02/13	1	197.00	33	195.71	198.50	-32	25,261	-0.13%
2019/02/12	14	178.04	17	179.06	180.50	-3	25,494	-0.01%
2019/02/11	4	172.38	2	171.00	171.00	2	25,993	0.01%
2019/01/30	6	172.33	9	171.78	171.00	-3	26,747	-0.01%
2019/01/29	8	170.13	8	170.50	171.50	0	27,304	0.00%
2019/01/28	15	178.20	13	177.15	174.50	2	27,836	0.01%
2019/01/25	13	173.69	12	171.33	175.00	1	28,164	0.00%
2019/01/24	11	166.27	6	165.92	164.00	5	28,323	0.02%
2019/01/23	6	162.42	8	165.00	166.00	-2	28,942	-0.01%
2019/01/22	8	166.00	8	164.63	163.00	0	29,421	0.00%
2019/01/21	8	169.81	11	169.55	168.00	-3	29,895	-0.01%
2019/01/18	10	165.30	11	164.77	166.00	-1	30,475	0.00%
2019/01/17	11	163.86	12	164.33	162.50	-1	30,799	0.00%
2019/01/16	31	163.60	28	163.14	164.00	3	31,293	0.01%
2019/01/15	36	160.79	37	158.95	162.50	-1	31,574	0.00%
2019/01/14	1	155.50	10	155.00	156.50	-9	31,733	-0.03%
2019/01/11	22	156.09	24	158.71	155.00	-2	32,236	-0.01%
2019/01/10	14	156.57	8	154.88	154.50	6	32,511	0.02%
2019/01/09	6.5	154.88	11	154.32	157.50	-4.5	32,654	-0.01%
2019/01/08	2	146.00	1	146.00	146.00	1	32,780	0.00%
2019/01/07	3	146.50	11	146.41	148.00	-8	33,249	-0.02%
2019/01/04	19	138.84	12	138.92	140.00	7	33,772	0.02%
2019/01/03	7	146.86	6	152.33	144.50	1	33,796	0.00%
2019/01/02	3	156.00	5	154.20	154.00	-2	34,304	-0.01%
2018/12/28	0	0.00	3	156.00	154.00	-3	35,035	-0.01%
2018/12/27	17	156.71	17	155.91	156.50	0	35,617	0.00%
2018/12/26	5	155.10	4	156.38	149.50	1	35,767	0.00%
2018/12/25	5	152.80	4	154.38	155.00	1	35,793	0.00%
2018/12/24	7	159.21	4	159.75	160.00	3	36,010	0.01%
2018/12/21	3	154.50	4	159.25	160.00	-1	36,796	0.00%
2018/12/20	10	159.00	12	157.50	155.50	-2	36,824	-0.01%
2018/12/19	22	163.05	18	162.31	162.00	4	36,803	0.01%
2018/12/18	10	161.35	3	160.50	160.50	7	36,925	0.02%
2018/12/17	10	166.60	16	163.84	165.00	-6	37,183	-0.02%
2018/12/14	14	163.07	7	164.07	165.50	7	37,578	0.02%
2018/12/13	24	167.13	15	168.30	164.00	9	37,772	0.02%
2018/12/12	1	171.50	8	172.69	172.50	-7	37,705	-0.02%
2018/12/11	12	167.50	6	166.42	167.50	6	37,633	0.02%
2018/12/10	13	172.04	10	169.70	167.50	3	37,694	0.01%
2018/12/07	21	183.74	18	184.47	184.50	3	37,629	0.01%
2018/12/06	35.5	188.92	42	190.52	183.50	-6.5	37,420	-0.02%
2018/12/05	17	202.65	18	202.39	203.50	-1	37,372	0.00%
2018/12/04	50	211.31	15	211.57	210.50	35	37,491	0.09%
2018/12/03	1	200.00	3	205.67	206.00	-2	37,334	-0.01%
2018/11/30	24	185.13	29	184.24	187.50	-5	37,672	-0.01%
2018/11/29	15	182.37	20	183.48	179.00	-5	37,535	-0.01%
2018/11/28	24	177.19	41	176.79	178.00	-17	37,692	-0.05%
2018/11/27	6	169.75	7	170.07	172.50	-1	37,412	0.00%
2018/11/26	8	165.06	12	166.46	167.00	-4	37,304	-0.01%
2018/11/23	23	164.43	15	167.33	162.00	8	37,320	0.02%
2018/11/22	57	170.73	50	173.32	165.50	7	37,269	0.02%
2018/11/21	13	167.62	18	167.81	172.50	-5	37,278	-0.01%
2018/11/20	20	166.55	17	165.00	164.00	3	37,202	0.01%
2018/11/19	28	167.20	22	167.64	166.50	6	37,144	0.02%
2018/11/16	81	167.59	92	168.19	165.50	-11	37,004	-0.03%
2018/11/15	37	162.30	32	161.98	164.00	5	36,272	0.01%
2018/11/14	25	160.06	32.7	159.70	158.00	-7.7	36,215	-0.02%
2018/11/13	23	149.50	19	151.03	157.00	4	36,005	0.01%
2018/11/12	37	155.31	37	154.61	154.00	0	36,022	0.00%
2018/11/09	15	158.47	16	160.06	162.00	-1	35,771	0.00%
2018/11/08	23	160.57	47	161.60	154.00	-24	35,269	-0.07%
2018/11/07	42	144.11	55	149.31	156.00	-13	34,929	-0.04%
2018/11/06	43	148.16	27	149.13	142.00	16	34,452	0.05%
2018/11/05	41	156.37	36	156.50	157.50	5	34,168	0.01%
2018/11/02	25.2	153.53	16	153.13	157.50	9.2	33,749	0.03%
2018/11/01	11	138.64	16	139.19	143.50	-5	33,412	-0.01%
2018/10/31	38	125.46	88	126.47	130.50	-50	33,151	-0.15%
2018/10/30	54	125.06	52	125.40	119.00	2	32,659	0.01%
2018/10/29	28	127.57	32	129.33	131.50	-4	32,563	-0.01%
2018/10/26	39	129.38	45	129.58	127.00	-6	32,201	-0.02%
2018/10/25	112	130.46	94	131.55	128.50	18	31,833	0.06%	大買/
2018/10/24	33	145.76	26	146.17	142.50	7	31,832	0.02%
2018/10/23	42	156.94	35	157.01	148.50	7	31,323	0.02%
2018/10/22	32	157.69	34.1	159.74	162.00	-2.1	30,979	-0.01%
2018/10/19	50	164.51	20	166.10	163.00	30	30,862	0.10%
2018/10/18	29	175.59	39	175.12	176.50	-10	30,534	-0.03%
2018/10/17	18	175.22	17	176.38	170.50	1	30,245	0.00%
2018/10/16	27	173.43	27	172.50	171.50	0	30,179	0.00%
2018/10/15	20	167.98	38	169.34	168.50	-18	30,007	-0.06%
2018/10/12	19	162.53	37	163.35	165.00	-18	29,748	-0.06%
2018/10/11	32	157.27	22	158.48	156.50	10	29,434	0.03%
2018/10/09	28.2	171.35	46	175.08	173.50	-17.8	29,344	-0.06%
2018/10/08	46	174.32	29	171.40	172.00	17	28,780	0.06%
2018/10/05	51	192.82	36	189.83	183.00	15	28,198	0.05%
2018/10/04	19	204.53	20	203.83	203.00	-1	27,748	0.00%
2018/10/03	20	205.90	16	207.38	205.00	4	27,498	0.01%
2018/10/02	29	212.74	43	216.41	208.00	-14	27,455	-0.05%
2018/10/01	11	210.73	16	212.63	211.50	-5	27,457	-0.02%
2018/09/28	56	211.98	53	211.84	213.00	3	27,546	0.01%
2018/09/27	41	218.59	11	221.73	212.00	30	27,105	0.11%
2018/09/26	8	233.06	7	232.29	227.00	1	26,961	0.00%
2018/09/25	20	233.48	18	236.53	234.50	2	27,071	0.01%
2018/09/21	18	230.44	26	230.79	235.00	-8	27,043	-0.03%
2018/09/20	35	222.33	43	223.81	223.00	-8	26,835	-0.03%
2018/09/19	55	233.22	33	236.76	221.50	22	26,384	0.08%
2018/09/18	46	241.30	20	240.73	234.50	26	26,059	0.10%
2018/09/17	19	251.29	16	252.72	253.00	3	25,760	0.01%
2018/09/14	31	245.08	37.1	247.58	251.50	-6.1	25,582	-0.02%
2018/09/13	24	244.67	22	244.48	233.50	2	25,169	0.01%
2018/09/12	22	238.23	23	239.11	240.50	-1	25,005	0.00%
2018/09/11	26	251.17	21	250.74	247.00	5	24,883	0.02%
2018/09/10	20	240.58	33	239.83	247.00	-13	24,401	-0.05%
2018/09/07	33	243.38	31	239.35	238.00	2	23,974	0.01%
2018/09/06	42	261.92	27	261.87	256.50	15	23,467	0.06%
2018/09/05	40	275.44	25	277.48	267.00	15	23,089	0.06%
2018/09/04	21	281.36	22	283.43	283.50	-1	22,846	0.00%
2018/09/03	31.1	294.71	18	295.36	283.50	13.1	22,246	0.06%
2018/08/31	11	311.27	6	309.42	314.50	5	22,018	0.02%
2018/08/30	13	315.50	12	315.17	312.50	1	22,071	0.00%
2018/08/29	19	311.68	24	310.71	315.00	-5	21,949	-0.02%
2018/08/28	33	309.45	32	309.58	303.00	1	21,744	0.00%
2018/08/27	16	301.34	18	300.72	308.50	-2	21,249	-0.01%
2018/08/24	23	274.50	35.1	276.32	280.50	-12.1	20,990	-0.06%
2018/08/23	18	272.25	13	270.46	264.00	5	21,241	0.02%
2018/08/22	5	278.40	4	277.88	275.00	1	21,312	0.00%
2018/08/21	29	278.02	34	279.91	282.50	-5	21,310	-0.02%
2018/08/20	31	264.06	34	266.38	278.50	-3	21,135	-0.01%
2018/08/17	49	272.19	39	277.94	261.00	10	21,063	0.05%
2018/08/16	20	262.58	44	258.33	270.00	-24	20,840	-0.12%
2018/08/15	22	243.64	23	247.20	245.50	-1	20,887	0.00%
2018/08/14	56	248.73	46	248.03	252.00	10	20,817	0.05%
2018/08/13	42	253.31	30	255.18	244.00	12	20,314	0.06%
2018/08/10	23	283.87	34	283.15	271.00	-11	19,989	-0.06%
2018/08/09	19	299.74	19	302.26	299.00	0	19,664	0.00%
2018/08/08	40	305.63	18	308.33	295.00	22	19,452	0.11%
2018/08/07	7	306.36	10	311.20	320.50	-3	19,197	-0.02%
2018/08/06	12	298.00	14	299.79	291.50	-2	18,969	-0.01%
2018/08/03	36	290.56	42.1	296.85	289.00	-6.1	18,863	-0.03%
2018/08/02	29	322.83	15	319.57	308.50	14	18,451	0.08%
2018/08/01	18	342.22	24	342.56	342.50	-6	18,298	-0.03%
2018/07/31	34	370.75	26	370.00	347.00	8	17,989	0.04%
2018/07/30	7	392.57	7	393.43	382.00	0	17,887	0.00%
2018/07/27	28	424.32	13	426.27	424.00	15	18,156	0.08%
2018/07/26	26	422.46	27	424.22	420.50	-1	18,569	-0.01%
2018/07/25	22	397.80	21.1	403.86	415.00	0.9	18,642	0.00%
2018/07/24	20	375.98	16	386.13	391.00	4	18,778	0.02%
2018/07/23	24	350.69	23	352.41	369.50	1	18,700	0.01%
2018/07/20	18	365.42	17	361.88	344.00	1	18,499	0.01%
2018/07/19	18	382.19	19	382.32	382.00	-1	18,355	-0.01%
2018/07/18	11	404.59	11	396.91	383.50	0	18,399	0.00%
2018/07/17	38	401.79	41	399.74	412.00	-3	18,211	-0.02%
2018/07/16	8	418.06	11	414.55	405.50	-3	18,356	-0.02%
2018/07/13	3	443.17	3	446.67	435.50	0	18,736	0.00%
2018/07/12	18	420.17	19	416.74	438.00	-1	18,883	-0.01%
2018/07/11	8	401.88	7	400.93	406.50	1	19,266	0.01%
2018/07/10	15	404.40	15	406.87	414.50	0	19,343	0.00%
2018/07/09	32	426.36	25	419.92	396.00	7	19,177	0.04%
2018/07/06	18	407.28	20	402.83	410.00	-2	18,816	-0.01%
2018/07/05	14	437.29	8	421.25	418.00	6	18,552	0.03%
2018/07/04	21	443.00	15	447.40	451.50	6	18,560	0.03%
2018/07/03	18	464.75	21	464.19	450.00	-3	18,296	-0.02%
2018/07/02	13	450.54	11	443.82	458.50	2	17,979	0.01%
2018/06/29	6	404.08	10	408.85	417.00	-4	17,729	-0.02%
2018/06/28	9	382.78	11	380.95	390.00	-2	17,478	-0.01%
2018/06/27	16	377.06	11	380.32	372.50	5	17,477	0.03%
2018/06/26	2	350.00	1	340.00	358.50	1	17,256	0.01%
2018/06/22	6	330.00	16	329.75	320.50	-10	17,293	-0.06%
2018/06/21	10	360.40	8	358.50	350.00	2	17,171	0.01%
2018/06/20	18	360.86	18	361.75	357.00	0	17,200	0.00%
2018/06/19	5	401.10	2	402.00	394.00	3	17,286	0.02%
2018/06/15	6.2	412.63	7.1	402.66	411.00	-0.9	17,344	-0.01%
2018/06/14	4	402.75	6	405.33	394.00	-2	17,317	-0.01%
2018/06/13	8	399.69	5.1	400.27	405.00	2.9	17,391	0.02%
2018/06/12	5	408.80	11	410.05	407.00	-6	17,416	-0.03%
2018/06/11	4	417.88	5	415.50	414.50	-1	17,489	-0.01%
2018/06/08	8.1	412.19	5	413.00	407.50	3.1	17,540	0.02%
2018/06/07	14	408.46	13	411.62	415.50	1	17,441	0.01%
2018/06/06	7	377.36	6.7	383.52	390.50	0.3	17,153	0.00%
2018/06/05	1	364.00	5	356.70	355.00	-4	16,994	-0.02%
2018/06/04	6	383.67	2	382.00	378.00	4	16,800	0.02%
2018/06/01	9	382.44	12	381.67	378.00	-3	16,659	-0.02%
2018/05/31	22	387.70	21.3	392.52	387.50	0.7	16,539	0.00%
2018/05/30	40	379.00	40.1	373.14	385.00	-0.1	15,925	0.00%
2018/05/29	11	368.23	13	368.23	366.50	-2	15,659	-0.01%
2018/05/28	24.1	361.52	23.5	356.49	373.50	0.6	15,466	0.00%
2018/05/25	35	337.60	39.4	327.83	340.00	-4.4	15,140	-0.03%
2018/05/24	31	303.39	29.1	301.51	314.00	1.9	14,818	0.01%
2018/05/23	19.1	324.56	13	327.54	306.00	6.1	14,468	0.04%
2018/05/22	19.1	330.28	19.3	332.05	340.00	-0.3	13,948	0.00%
2018/05/21	3	297.67	3.5	297.64	309.50	-0.5	13,624	0.00%
2018/05/18	3	284.67	0	280.00	281.50	3	13,546	0.02%
2018/05/16	1	317.00	6.6	308.23	312.50	-5.6	13,429	-0.04%
2018/05/15	0	0.00	2	306.50	312.50	-2	13,411	-0.01%
2018/05/14	0	0.00	2	284.00	284.50	-2	13,411	-0.01%
2018/05/11	2	274.52	2.8	263.48	259.00	-0.8	13,396	-0.01%
2018/05/10	0	0.00	0.5	261.00	261.00	-0.5	13,388	0.00%
2018/05/09	4	238.00	3	245.33	246.00	1	13,324	0.01%
2018/05/08	1	231.02	6	234.42	232.00	-5	13,264	-0.04%
2018/05/07	28	242.20	13	240.00	249.50	15	13,232	0.11%
2018/05/04	25	228.36	21	230.88	227.00	4	12,909	0.03%
2018/05/03	46	216.89	62	208.58	225.00	-16	12,582	-0.13%
2018/05/02	90	202.19	57	199.37	206.00	33	12,074	0.27%
2018/04/30	35	187.69	32	190.66	187.50	3	11,809	0.03%
2018/04/27	3	186.00	15.1	185.61	188.00	-12.1	11,518	-0.10%
2018/04/26	4	174.38	39	174.63	171.00	-35	11,358	-0.31%
2018/04/25	6	172.92	3	173.83	168.00	3	11,272	0.03%
2018/04/24	18.1	178.88	11.3	178.42	172.00	6.8	11,178	0.06%
2018/04/23	2	176.00	15	179.73	180.00	-13	10,937	-0.12%
2018/04/20	25	171.60	17	175.06	164.00	8	10,913	0.07%
2018/04/19	28	178.54	49	176.23	181.00	-21	10,651	-0.20%
2018/04/18	20	160.98	13	161.46	169.00	7	10,175	0.07%
2018/04/17	18	154.86	16.3	154.74	157.50	1.7	9,912	0.02%
2018/04/16	1	142.50	6	140.92	145.50	-5	9,297	-0.05%
2018/04/13	2	131.01	1	134.00	132.50	1	9,036	0.01%
2018/04/12	0	0.00	0.2	127.50	128.00	-0.2	8,959	0.00%
2018/04/11	15	130.23	9	130.28	129.00	6	8,959	0.07%
2018/04/10	4	125.63	6	128.83	129.50	-2	8,925	-0.02%
2018/04/03	0	0.00	1	119.50	120.00	-1	8,832	-0.01%
2018/04/02	4	123.00	4	121.25	121.50	0	8,763	0.00%
2018/03/31	5	120.70	9	120.06	120.00	-4	8,657	-0.05%
2018/03/30	22	119.77	30	121.53	119.00	-8	8,711	-0.09%
2018/03/29	5	116.30	2	118.75	118.50	3	8,524	0.04%
2018/03/28	10	115.70	3	113.83	115.00	7	8,432	0.08%
2018/03/27	6	119.17	31	116.50	119.50	-25	8,394	-0.30%
2018/03/26	19	112.13	1	111.00	111.00	18	8,231	0.22%
2018/03/23	19	114.50	1	119.00	112.50	18	8,240	0.22%
2018/03/22	4	121.75	16	121.72	119.50	-12	8,166	-0.15%
2018/03/21	3	113.00	3	112.83	112.50	0	7,858	0.00%
2018/03/20	3	110.67	2	112.25	109.50	1	7,735	0.01%
2018/03/19	3	108.17	2	109.50	110.00	1	7,620	0.01%
2018/03/16	3	106.00	6	105.33	105.00	-3	7,456	-0.04%
2018/03/15	13	104.18	15	102.77	106.00	-2	7,295	-0.03%
2018/03/14	9	99.30	12	98.29	98.50	-3	7,094	-0.04%
2018/03/13	0	0.00	1	95.10	96.00	-1	6,960	-0.01%
2018/03/12	1	94.20	3	95.20	95.40	-2	6,943	-0.03%
2018/03/09	5	93.00	0	0.00	93.00	5	6,918	0.07%
2018/03/08	6	93.88	7	93.34	94.00	-1	6,952	-0.01%
2018/03/07	1	94.80	1	95.10	93.10	0	6,963	0.00%
2018/03/06	6	95.67	19	95.69	95.10	-13	6,992	-0.19%
2018/03/05	17	94.52	10	94.23	93.80	7	6,990	0.10%
2018/03/02	9	89.80	9	90.01	91.10	0	6,972	0.00%
2018/03/01	1	87.40	14	88.77	89.90	-13	6,982	-0.19%
2018/02/27	2	88.50	4	87.48	86.40	-2	7,003	-0.03%
2018/02/26	10	85.73	14	85.80	87.50	-4	7,019	-0.06%
2018/02/23	20	86.15	11	86.98	83.30	9	6,937	0.13%
2018/02/22	5	85.26	2	84.80	85.70	3	6,866	0.04%
2018/02/21	0	0.00	2	85.95	86.40	-2	6,865	-0.03%
2018/02/09	3	84.10	3	84.90	84.20	0	6,924	0.00%
2018/02/08	1	88.00	0	0.00	88.00	1	6,952	0.01%
2018/02/07	13	90.53	5	90.68	89.20	8	6,924	0.12%
2018/02/06	8	91.14	4	89.00	87.30	4	6,841	0.06%
2018/02/05	0	0.00	1	96.20	96.20	-1	6,701	-0.01%
2018/02/02	8	98.38	14	99.29	95.80	-6	6,646	-0.09%
2018/02/01	3	97.67	3	97.80	98.00	0	6,548	0.00%
2018/01/30	0	0.00	1	97.50	97.50	-1	6,446	-0.02%
2018/01/29	12	95.98	19	95.42	98.00	-7	6,372	-0.11%
2018/01/26	23	92.01	12	92.24	92.20	11	6,257	0.18%
2018/01/25	21	97.11	7	95.50	95.40	14	6,086	0.23%
2018/01/24	22	98.77	11	100.08	98.30	11	6,071	0.18%
2018/01/23	4	100.88	1	103.50	100.00	3	5,920	0.05%
2018/01/22	1	105.50	4	105.75	108.50	-3	5,765	-0.05%
2018/01/19	3	103.67	6	105.17	103.00	-3	5,632	-0.05%
2018/01/18	2	99.90	16	99.74	103.00	-14	5,541	-0.25%
2018/01/17	6	95.55	2	96.40	96.40	4	5,378	0.07%
2018/01/16	11	96.20	10	97.56	96.30	1	5,247	0.02%
2018/01/15	8	97.24	1	97.30	96.60	7	5,072	0.14%
2018/01/12	10	100.60	2	102.25	101.00	8	4,902	0.16%
2018/01/11	4	104.63	0	0.00	102.50	4	4,819	0.08%
2018/01/10	1	102.00	0	0.00	105.00	1	4,689	0.02%
2018/01/08	4	112.63	1	113.00	110.00	3	4,666	0.06%
2018/01/05	14	115.79	2	117.50	116.00	12	4,630	0.26%
2018/01/04	1	115.50	1	117.00	117.00	0	4,571	0.00%
2018/01/03	2	109.25	6	108.50	111.50	-4	4,456	-0.09%
2018/01/02	1	100.51	0	0.00	101.50	1	4,329	0.02%

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

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