華新科 (2492)-群益金鼎-丹鳳券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333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-丹鳳券商分點個股進出

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-丹鳳券商分點個股進出
群益金鼎-丹鳳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
2024/04/26	1	107.00	1	107.50	107.00	0	3,558	0.00%
2024/04/25	1.1	108.00	0	0.00	107.50	1.1	3,607	0.03%
2024/04/24	1	109.00	3	109.83	110.50	-2	3,638	-0.05%
2024/04/23	1.1	106.95	1	108.00	107.50	0.1	3,755	0.00%
2024/04/22	1	108.50	2	106.50	106.50	-1	3,764	-0.03%
2024/04/19	1.2	104.50	2	103.50	104.00	-0.8	3,792	-0.02%
2024/04/18	1.1	106.03	0	0.00	106.50	1.1	3,779	0.03%
2024/04/17	0.2	106.00	0	0.00	105.00	0.2	3,780	0.01%
2024/04/16	2.4	106.48	1	104.50	104.50	1.4	3,764	0.04%
2024/04/15	3	110.50	1	111.00	110.00	2	3,719	0.05%
2024/04/12	1	114.50	1	114.00	114.50	0	3,703	0.00%
2024/04/10	0	0.00	2	117.50	117.50	-2	3,684	-0.05%
2024/04/09	2	117.50	2	117.25	117.50	0	3,712	0.00%
2024/04/08	2	119.25	1	119.00	118.00	1	3,718	0.03%
2024/04/03	17.3	119.64	7	121.00	119.00	10.3	3,669	0.28%
2024/04/02	7.1	122.94	4.4	121.34	120.50	2.7	3,630	0.07%
2024/04/01	2.1	119.79	3.1	121.49	124.00	-1.1	3,358	-0.03%
2024/03/29	0	0.00	1.4	115.90	113.00	-1.4	3,016	-0.05%
2024/03/28	0.6	112.44	0	0.00	111.50	0.6	2,842	0.02%
2024/03/26	1	108.50	0	0.00	109.00	1	2,790	0.04%
2024/03/25	0.1	111.50	0	0.00	109.50	0.1	2,803	0.00%
2024/03/22	0	0.00	0.1	107.50	109.50	-0.1	2,835	0.00%
2024/03/21	1.1	107.59	2.1	107.78	109.00	-1	2,890	-0.03%
2024/03/20	3	108.00	0.1	109.00	107.00	2.9	3,059	0.09%
2024/03/19	0	0.00	0.1	107.50	108.00	-0.1	3,137	0.00%
2024/03/18	0.2	108.00	0.1	107.50	107.50	0.1	3,172	0.00%
2024/03/15	0	0.00	0.2	107.50	106.50	-0.2	3,214	-0.01%
2024/03/14	2.4	107.97	0	107.50	107.50	2.3	3,330	0.07%
2024/03/13	0	104.00	0	0.00	103.50	0	3,348	0.00%
2024/03/12	2	105.50	1	105.50	105.50	1	3,379	0.03%
2024/03/08	0	103.50	0	0.00	102.50	0	3,657	0.00%
2024/03/07	0	105.50	0	0.00	104.50	0	3,746	0.00%
2024/03/05	4	108.87	0	0.00	108.00	4	4,272	0.09%
2024/03/04	1	109.01	1	110.00	109.00	0	4,763	0.00%
2024/03/01	0	111.75	1	111.00	110.50	-1	4,872	-0.02%
2024/02/29	8	112.63	1	112.00	112.00	7	4,915	0.14%
2024/02/27	4	109.25	1	111.50	108.50	3	5,122	0.06%
2024/02/26	1	111.49	3	109.83	111.50	-2	5,182	-0.04%
2024/02/23	2	112.25	0	0.00	111.50	2	5,212	0.04%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/20	1	112.51	0	0.00	112.50	1	5,234	0.02%
2024/02/19	0	113.00	2	114.50	114.00	-2	5,224	-0.04%
2024/02/02	0	0.00	2	109.00	109.00	-2	5,347	-0.04%
2024/01/31	1	107.50	1	108.00	108.00	0	5,504	0.00%
2024/01/26	0	108.50	0	108.50	108.00	0	5,968	0.00%
2024/01/23	0	0.00	1	109.50	110.00	-1	6,637	-0.02%
2024/01/22	0	0.00	1	108.00	108.00	-1	6,635	-0.02%
2024/01/19	1	107.50	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1	107.00	1	107.00	107.00	0	6,594	0.00%
2024/01/17	3	112.32	3	111.50	107.00	0	6,572	0.00%
2024/01/12	1	111.50	1	110.00	110.00	0	6,378	0.00%
2024/01/11	1	111.50	0	113.00	112.50	1	6,351	0.02%
2024/01/10	2	112.75	1	111.50	111.50	1	6,356	0.02%
2024/01/09	3	114.17	1	113.00	113.00	2	6,372	0.03%
2024/01/08	0	115.00	0	0.00	114.00	0	6,387	0.00%
2024/01/05	1	116.00	1	117.00	116.00	0	6,411	0.00%
2024/01/04	2	117.50	1	118.00	116.00	1	6,476	0.02%
2024/01/03	0	118.00	0	0.00	118.00	0	6,470	0.00%
2023/12/27	0	0.00	17	122.59	122.00	-17	6,349	-0.27%
2023/12/26	1	123.00	2	123.25	122.50	-1	6,324	-0.02%
2023/12/22	1	122.00	0	0.00	122.00	1	6,259	0.02%
2023/12/21	1	123.52	3	123.67	123.50	-2	6,230	-0.03%
2023/12/19	3	126.00	3	125.00	125.00	0	6,196	0.00%
2023/12/18	3	128.83	2	129.00	128.50	1	6,165	0.02%
2023/12/15	4	131.13	3	131.33	130.50	1	6,163	0.02%
2023/12/14	8	134.25	2	137.50	134.00	6	6,053	0.10%
2023/12/13	1	132.50	1	134.00	132.50	0	5,999	0.00%
2023/12/12	2	132.00	0	134.00	132.00	2	5,991	0.03%
2023/12/11	2	135.75	1	137.00	134.50	1	5,960	0.02%
2023/12/08	4	131.75	2	132.25	132.50	2	5,858	0.03%
2023/12/07	0	0.00	2	134.75	133.00	-2	5,800	-0.03%
2023/12/06	1	135.00	0	0.00	134.00	1	5,791	0.02%
2023/12/05	2	139.00	1	137.00	136.50	1	5,742	0.02%
2023/12/04	0	0.00	1	140.00	140.50	-1	5,676	-0.02%
2023/12/01	2	141.50	9	137.28	140.00	-7	5,655	-0.12%
2023/11/30	3	139.67	3	138.99	136.50	0	5,545	0.00%
2023/11/29	2	134.00	7.1	137.05	139.50	-5.1	5,607	-0.09%
2023/11/28	1	125.00	2	125.75	127.00	-1	5,566	-0.02%
2023/11/27	0	120.50	2	121.00	120.00	-2	5,470	-0.04%
2023/11/24	4	125.88	1.1	123.91	124.00	2.9	5,395	0.05%
2023/11/23	2	120.75	4	120.88	122.00	-2	5,097	-0.04%
2023/11/22	2	119.49	0	0.00	120.00	2	4,996	0.04%
2023/11/21	2	116.50	0	0.00	116.50	2	4,921	0.04%
2023/11/20	4	116.63	2	116.00	116.00	2	4,900	0.04%
2023/11/17	1	117.50	1.1	119.30	119.50	-0.1	4,843	0.00%
2023/11/16	0.1	118.00	0	0.00	117.00	0.1	4,848	0.00%
2023/11/15	1	118.00	2	116.75	117.00	-1	4,832	-0.02%
2023/11/14	3	117.83	3	117.50	116.50	0	4,799	0.00%
2023/11/13	1	122.00	1	121.50	121.50	0	4,733	0.00%
2023/11/10	2	120.75	1	122.00	121.50	1	4,696	0.02%
2023/11/09	2	123.75	1	125.50	124.00	1	4,613	0.02%
2023/11/08	3	123.67	0	0.00	123.50	3	4,562	0.07%
2023/11/07	3	126.65	2	124.00	124.50	1	4,481	0.02%
2023/11/06	0	123.00	1	123.00	123.50	-1	4,397	-0.02%
2023/11/03	5	122.10	4.2	122.27	122.00	0.8	4,290	0.02%
2023/11/02	28	118.02	29.1	117.33	118.50	-1.1	4,019	-0.03%
2023/11/01	1	114.00	7.1	113.16	111.00	-6.1	3,663	-0.17%
2023/10/27	0	0.00	1	104.00	103.00	-1	3,394	-0.03%
2023/10/25	2	108.50	1	107.50	107.50	1	3,411	0.03%
2023/10/24	1	108.00	1	108.50	108.50	0	3,414	0.00%
2023/10/23	1	107.00	0	0.00	106.50	1	3,406	0.03%
2023/10/19	0	0.00	2	106.00	106.00	-2	3,429	-0.06%
2023/10/18	0	0.00	1	105.00	105.50	-1	3,449	-0.03%
2023/10/17	1	108.50	0	0.00	107.00	1	3,445	0.03%
2023/10/13	1	108.50	1	106.50	108.00	0	3,490	0.00%
2023/10/12	1	102.50	0	0.00	108.00	1	3,510	0.03%
2023/10/11	3	101.00	0	0.00	102.00	3	3,454	0.09%
2023/10/05	0	0.00	2	100.50	100.00	-2	3,482	-0.06%
2023/10/02	0	0.00	1	104.00	103.50	-1	3,476	-0.03%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/21	1	99.30	1	99.90	99.60	0	3,548	0.00%
2023/09/20	2	105.25	1	103.50	103.50	1	3,493	0.03%
2023/09/19	2	107.50	1	107.50	106.00	1	3,442	0.03%
2023/09/18	1	108.50	0	0.00	108.00	1	3,369	0.03%
2023/09/13	1	105.00	1	105.50	105.50	0	3,280	0.00%
2023/09/12	0	0.00	5	106.00	106.00	-5	3,264	-0.15%
2023/09/11	6	105.08	1	106.00	105.00	5	3,251	0.15%
2023/09/07	2	107.25	3	108.00	106.50	-1	3,205	-0.03%
2023/09/06	0	107.50	0	0.00	111.00	0	3,129	0.00%
2023/09/05	9	107.67	3	108.17	107.50	6	3,044	0.20%
2023/09/04	17	109.91	15.1	106.82	107.00	1.9	2,971	0.06%
2023/09/01	2	102.00	14.1	106.04	108.00	-12.1	2,638	-0.46%
2023/08/22	0	0.00	0	96.00	96.30	0	2,500	0.00%
2023/08/18	1	94.50	0	0.00	94.50	1	2,490	0.04%
2023/08/17	0	0.00	1	94.10	94.00	-1	2,490	-0.04%
2023/08/11	0	0.00	7	92.80	91.50	-7	2,558	-0.27%
2023/08/09	1	90.90	0	0.00	90.30	1	2,610	0.04%
2023/08/08	7	91.84	0	0.00	91.30	7	2,629	0.27%
2023/07/24	0	94.70	1	95.50	94.10	-1	2,945	-0.03%
2023/07/21	6	97.13	0	0.00	97.30	6	2,935	0.20%
2023/07/20	0	0.00	5	99.98	99.80	-5	2,954	-0.17%
2023/07/19	10	100.50	0	0.00	98.50	10	2,970	0.34%
2023/07/17	1	99.80	1	99.50	100.50	0	2,991	0.00%
2023/07/13	0	0.00	2	97.95	96.40	-2	3,004	-0.07%
2023/07/11	0.4	96.40	0	0.00	96.60	0.4	3,173	0.01%
2023/07/06	1	95.40	0	0.00	94.80	1	3,681	0.03%
2023/07/05	2	96.70	0	0.00	96.10	2	3,830	0.05%
2023/07/04	0	0.00	0.1	96.10	96.60	-0.1	3,818	0.00%
2023/06/29	0	0.00	7	96.39	96.80	-7	3,841	-0.18%
2023/06/28	1	93.40	0	0.00	93.70	1	3,778	0.03%
2023/06/27	0	94.00	12	93.61	93.60	-12	3,781	-0.32%
2023/06/21	2	96.15	0	0.00	94.90	2	3,782	0.05%
2023/06/16	0	95.80	0	0.00	95.80	0	3,753	0.00%
2023/06/13	1	95.30	0	0.00	96.10	1	3,752	0.03%
2023/06/12	8	94.58	0	0.00	94.80	8	3,752	0.21%
2023/06/09	0.1	95.80	0	0.00	96.10	0.1	3,703	0.00%
2023/06/08	2.1	96.66	0	0.00	95.10	2.1	3,694	0.06%
2023/06/07	2	99.00	0	0.00	99.10	2	3,651	0.05%
2023/06/06	1	100.50	0	99.40	99.00	1	3,634	0.03%
2023/06/05	0	0.00	0.1	104.50	104.50	-0.1	3,576	0.00%
2023/06/02	0.2	105.00	0	0.00	105.50	0.2	3,542	0.00%
2023/05/31	0	0.00	22	103.84	104.00	-22	3,541	-0.62%
2023/05/29	0	0.00	0.1	100.50	101.00	-0.1	3,544	0.00%
2023/05/22	1	100.50	1	99.90	100.50	0	3,656	0.00%
2023/05/19	0	0.00	2.1	98.72	98.60	-2.1	3,757	-0.05%
2023/05/17	0.1	99.00	0.1	98.10	98.40	0	3,903	0.00%
2023/05/16	0.1	97.60	0	0.00	98.20	0.1	3,933	0.00%
2023/05/12	0	0.00	2	95.70	95.70	-2	3,887	-0.05%
2023/05/11	1.1	97.61	1	98.20	96.60	0.1	3,945	0.00%
2023/05/10	0	0.00	1.1	99.96	98.70	-1.1	3,936	-0.03%
2023/05/09	3.1	99.32	0	0.00	99.00	3.1	3,924	0.08%
2023/05/08	3	101.33	2.1	101.69	99.80	0.9	3,908	0.02%
2023/05/05	6.1	99.50	15	100.35	102.00	-9	3,817	-0.23%
2023/05/04	1	93.80	0	0.00	94.30	1	3,859	0.03%
2023/05/02	3	95.83	0	0.00	95.90	3	4,090	0.07%
2023/04/28	0	0.00	0	96.70	95.40	0	4,112	0.00%
2023/04/27	10	94.20	0	0.00	93.70	10	4,077	0.25%
2023/04/26	0	0.00	1	94.40	94.00	-1	4,061	-0.02%
2023/04/25	4	93.61	0	0.00	93.30	4	4,030	0.10%
2023/04/24	0	0.00	1	96.70	96.70	-1	3,990	-0.03%
2023/04/21	2	98.74	0	98.80	97.10	2	3,959	0.05%
2023/04/20	0	0.00	1	102.50	102.00	-1	3,892	-0.03%
2023/04/19	1	105.50	0	0.00	103.00	1	3,884	0.03%
2023/04/18	0.1	109.00	0	0.00	106.00	0.1	3,843	0.00%
2023/04/17	1	107.50	1	108.00	107.00	0	3,789	0.00%
2023/04/14	1	111.00	0	0.00	110.50	1	3,725	0.03%
2023/04/13	2	109.25	1.1	110.38	109.00	1	3,574	0.03%
2023/04/12	0	0.00	12	104.00	110.00	-12	3,373	-0.36%
2023/04/11	1	100.50	0	0.00	102.50	1	3,130	0.03%
2023/04/10	3	100.17	1.2	100.71	100.00	1.8	3,037	0.06%
2023/04/06	1	93.90	5	94.40	94.70	-4	2,867	-0.14%
2023/03/31	2	96.75	6	98.33	96.70	-4	2,850	-0.14%
2023/03/29	1	93.90	0	0.00	94.10	1	2,840	0.04%
2023/03/27	0	0.00	1	97.30	96.60	-1	2,868	-0.03%
2023/03/24	0	0.00	1	97.40	98.00	-1	2,895	-0.03%
2023/03/23	0	0.00	1	96.20	96.20	-1	2,865	-0.03%
2023/03/16	1	92.20	0	0.00	92.90	1	2,893	0.03%
2023/03/14	0	93.20	0	0.00	93.50	0	2,882	0.00%
2023/03/10	2	95.80	0	0.00	95.30	2	2,904	0.07%
2023/03/09	1	101.00	0	0.00	98.70	1	2,871	0.03%
2023/03/08	0	0.00	2	101.00	100.50	-2	2,855	-0.07%
2023/03/07	1	101.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	1.1	99.70	2	99.60	102.00	-1	2,805	-0.03%
2023/03/02	1	96.60	0	0.00	95.90	1	2,722	0.04%
2023/03/01	0	0.00	1	99.10	97.10	-1	2,690	-0.04%
2023/02/24	10	99.90	0	0.00	100.50	10	2,619	0.38%
2023/02/23	0.1	99.50	1	100.00	101.00	-1	2,578	-0.04%
2023/02/22	0.1	99.50	0	0.00	98.10	0.1	2,553	0.00%
2023/02/21	0.1	101.75	2	100.50	101.00	-1.9	2,515	-0.08%
2023/02/20	0	0.00	2	101.00	100.50	-2	2,502	-0.08%
2023/02/17	8	100.38	2	100.50	101.00	6	2,476	0.24%
2023/02/16	2	98.85	7.2	98.90	100.50	-5.2	2,360	-0.22%
2023/02/15	5.1	93.81	0	0.00	93.90	5.1	2,239	0.23%
2023/02/14	6	95.22	1	94.00	95.70	5	2,217	0.23%
2023/02/13	5	93.20	0	0.00	93.70	5	2,211	0.23%
2023/02/10	0	93.40	1	94.00	93.00	-1	2,224	-0.04%
2023/02/09	4	95.90	2	95.15	94.80	2	2,220	0.09%
2023/02/08	2	99.25	1	98.40	98.70	1	2,154	0.05%
2023/02/07	0.1	98.80	1	97.50	98.50	-1	2,151	-0.04%
2023/02/03	0	0.00	1	100.50	100.00	-1	2,200	-0.05%
2023/02/02	7.1	101.54	2.2	101.09	101.50	4.9	2,212	0.22%
2023/02/01	1.1	95.69	2	97.18	98.80	-0.9	2,022	-0.05%
2023/01/31	3	88.60	0	0.00	89.90	3	1,830	0.16%
2023/01/13	0	84.10	0	0.00	84.10	0	1,796	0.00%
2023/01/11	0.1	85.30	0	0.00	85.60	0.1	1,832	0.00%
2023/01/10	0	0.00	1	85.60	86.00	-1	1,854	-0.05%
2023/01/09	0	0.00	1	85.60	85.60	-1	1,859	-0.05%
2022/12/20	2	78.45	0	0.00	78.00	2	1,984	0.10%
2022/12/15	0	0.00	1	83.30	82.80	-1	1,961	-0.05%
2022/12/09	1	82.30	0	0.00	82.10	1	1,964	0.05%
2022/12/08	2	82.10	0	0.00	82.40	2	1,972	0.10%
2022/12/07	1	83.20	1	85.80	83.40	0	1,966	0.00%
2022/12/06	2	86.50	0	0.00	85.80	2	1,964	0.10%
2022/12/05	0	0.00	1	90.30	89.00	-1	1,998	-0.05%
2022/12/02	0	0.00	1	88.60	88.40	-1	2,000	-0.05%
2022/11/30	1	86.00	0	0.00	87.30	1	1,984	0.05%
2022/11/23	0.3	84.70	0	0.00	84.20	0.3	1,994	0.01%
2022/11/10	0.3	84.50	0	0.00	84.70	0.3	1,929	0.01%
2022/11/07	0	0.00	8	81.40	81.40	-8	1,855	-0.43%
2022/11/03	0.2	80.90	0	0.00	80.60	0.2	1,832	0.01%
2022/11/02	4	79.25	1	79.60	79.50	3	1,824	0.16%
2022/11/01	2	78.30	1	81.60	81.50	1	1,785	0.06%
2022/10/31	3	77.90	0.3	78.70	79.00	2.7	1,729	0.16%
2022/10/28	1	76.60	0	0.00	73.10	1	1,671	0.06%
2022/10/24	0	0.00	1	77.20	76.80	-1	1,620	-0.06%
2022/10/19	0	0.00	1	77.80	78.00	-1	1,591	-0.06%
2022/10/17	1	76.80	1	74.60	76.90	0	1,562	0.00%
2022/10/13	0.2	72.80	0	0.00	71.90	0.2	1,593	0.01%
2022/10/11	1.2	74.78	1	74.70	74.60	0.2	1,618	0.01%
2022/10/04	0	0.00	1	76.50	76.90	-1	1,638	-0.06%
2022/10/03	1	74.10	1	74.90	74.00	0	1,648	0.00%
2022/09/30	0	73.30	0	0.00	74.50	0	1,688	0.00%
2022/09/22	1	83.60	0	0.00	84.30	1	1,779	0.06%
2022/09/19	1	87.20	0	0.00	87.20	1	1,758	0.06%
2022/09/16	0	89.10	0	0.00	88.40	0	1,762	0.00%
2022/09/15	1	90.50	0	0.00	90.50	1	1,767	0.06%
2022/09/14	0	0.00	3	90.80	91.60	-3	1,772	-0.17%
2022/09/12	3	93.10	1	93.10	92.90	2	1,817	0.11%
2022/09/08	1	87.50	1	87.80	87.40	0	1,799	0.00%
2022/09/06	0.1	86.60	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	1	87.30	0	0.00	87.40	1	1,820	0.05%
2022/09/01	2	91.05	1	90.20	90.20	1	1,837	0.05%
2022/08/31	0	0.00	1	92.70	93.00	-1	1,821	-0.05%
2022/08/29	1	91.70	7	91.07	90.20	-6	1,819	-0.33%
2022/08/25	7	93.60	0	0.00	94.00	7	1,843	0.38%
2022/08/24	0	0.00	0.2	91.20	91.70	-0.2	1,850	-0.01%
2022/08/23	0	0.00	1	92.50	92.60	-1	1,860	-0.05%
2022/08/10	0	90.00	0	0.00	89.50	0	1,954	0.00%
2022/08/08	0.1	94.60	0	0.00	94.00	0.1	1,963	0.00%
2022/08/03	2	96.80	0	0.00	96.40	2	2,033	0.10%
2022/08/02	0	0.00	1	96.00	96.00	-1	2,068	-0.05%
2022/07/28	0	0.00	1	101.00	101.00	-1	2,169	-0.05%
2022/07/27	1	100.00	0	0.00	101.50	1	2,218	0.05%
2022/07/26	2	99.90	5	99.70	99.50	-3	2,220	-0.14%
2022/07/25	2	101.25	1	101.50	102.00	1	2,221	0.05%
2022/07/22	1	103.00	1	102.00	102.00	0	2,232	0.00%
2022/07/21	1	100.00	1	101.50	102.50	0	2,237	0.00%
2022/07/20	1	101.00	1	98.80	98.80	0	2,209	0.00%
2022/07/15	0	0.00	1	96.50	96.30	-1	2,184	-0.05%
2022/07/14	0.3	95.40	3	94.73	95.90	-2.7	2,225	-0.12%
2022/07/13	0	0.00	1	93.00	92.00	-1	2,215	-0.05%
2022/07/12	1	91.20	0	0.00	90.00	1	2,209	0.05%
2022/07/11	1	91.50	1.6	91.92	91.50	-0.6	2,197	-0.03%
2022/07/08	6	94.65	6	93.85	94.50	0	2,180	0.00%
2022/07/07	0.3	90.74	6	90.62	91.40	-5.7	2,129	-0.27%
2022/07/04	1	85.70	1	86.00	85.80	0	2,128	0.00%
2022/07/01	1.6	85.06	2	84.00	82.70	-0.4	2,102	-0.02%
2022/06/30	0.1	90.28	0	0.00	89.70	0.1	2,029	0.01%
2022/06/28	0.2	95.40	0	0.00	95.20	0.2	1,986	0.01%
2022/06/24	0	0.00	1	95.70	95.00	-1	1,995	-0.05%
2022/06/23	0	0.00	3	94.20	93.60	-3	1,987	-0.15%
2022/06/22	4	93.38	0	0.00	93.10	4	1,977	0.20%
2022/06/21	0	0.00	0.1	98.50	97.70	-0.1	1,959	0.00%
2022/06/20	1	95.10	1	97.70	94.50	0	1,961	0.00%
2022/06/17	4.2	100.33	2	100.70	100.50	2.2	1,903	0.12%
2022/06/16	1	106.00	2	103.00	103.00	-1	1,869	-0.05%
2022/06/15	1	104.50	1	106.00	105.50	0	1,869	0.00%
2022/06/14	2	106.75	3	106.67	107.50	-1	1,882	-0.05%
2022/06/13	4	107.75	0	0.00	107.00	4	1,903	0.21%
2022/06/10	0	0.00	0.5	114.50	113.50	-0.5	1,898	-0.03%
2022/06/08	0	0.00	1	117.50	118.00	-1	1,893	-0.05%
2022/06/07	1	119.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1.2	119.17	1	120.50	120.00	0.2	1,916	0.01%
2022/05/30	1.3	116.62	1	117.00	116.50	0.3	1,952	0.02%
2022/05/26	1	112.00	0	0.00	111.00	1	1,893	0.05%
2022/05/20	2	111.25	2	111.00	111.50	0	2,002	0.00%
2022/05/18	2.2	114.14	2	114.25	113.00	0.2	2,013	0.01%
2022/05/16	0	0.00	2	106.50	106.50	-2	1,962	-0.10%
2022/05/13	2	106.25	1	105.50	106.50	1	1,960	0.05%
2022/05/12	3	105.83	3	106.33	104.00	0	1,959	0.00%
2022/05/11	4	107.00	2	107.75	107.00	2	1,937	0.10%
2022/05/09	0	0.00	2	108.00	108.50	-2	1,890	-0.11%
2022/05/06	2	113.50	0	0.00	113.00	2	1,844	0.11%
2022/05/05	5	118.30	4	118.75	118.00	1	1,829	0.05%
2022/05/04	5	118.30	0	0.00	117.50	5	1,823	0.27%
2022/04/28	0.3	122.50	1	121.00	122.50	-0.7	1,798	-0.04%
2022/04/27	1	117.00	0	0.00	121.00	1	1,787	0.06%
2022/04/25	1	121.50	1	122.50	121.50	0	1,827	0.00%
2022/04/12	15	128.50	0	0.00	128.00	15	2,103	0.71%
2022/04/11	1	129.00	0	0.00	128.50	1	2,361	0.04%
2022/04/07	2	136.50	2	136.50	135.50	0	2,394	0.00%
2022/03/29	2	139.75	2	140.50	141.00	0	2,473	0.00%
2022/03/28	0	0.00	1	140.00	140.00	-1	2,517	-0.04%
2022/03/25	2	143.25	1	141.00	141.00	1	2,537	0.04%
2022/03/23	3	145.83	1	145.00	145.00	2	2,577	0.08%
2022/03/21	1	144.00	0	0.00	144.00	1	2,726	0.04%
2022/03/18	1	141.00	1	142.00	144.00	0	2,776	0.00%
2022/03/17	0	0.00	3	141.67	144.50	-3	2,810	-0.11%
2022/03/16	0	0.00	3	135.83	136.00	-3	2,793	-0.11%
2022/03/15	1	138.00	0	0.00	138.50	1	2,798	0.04%
2022/03/10	0.2	143.50	1	143.00	142.50	-0.8	2,981	-0.03%
2022/03/08	0	0.00	2	138.00	138.00	-2	3,068	-0.07%
2022/03/07	6	142.67	2	143.25	142.00	4	3,125	0.13%
2022/03/04	4	148.13	3	148.67	148.00	1	3,559	0.03%
2022/03/03	1	151.50	1	152.50	150.00	0	3,658	0.00%
2022/03/02	1	149.00	1	150.50	151.00	0	3,710	0.00%
2022/03/01	1	151.00	2	151.50	151.00	-1	3,751	-0.03%
2022/02/25	0	0.00	1	147.00	146.00	-1	3,827	-0.03%
2022/02/24	2	149.75	2	150.25	146.50	0	3,894	0.00%
2022/02/23	3	151.67	0	0.00	151.50	3	3,966	0.08%
2022/02/22	2.4	154.00	1	152.00	153.50	1.4	4,041	0.03%
2022/02/17	0	0.00	1	161.00	158.50	-1	4,386	-0.02%
2022/02/16	0	0.00	2	158.00	158.50	-2	4,434	-0.05%
2022/02/15	1	155.50	1	157.00	155.00	0	4,472	0.00%
2022/02/14	3	155.17	0	0.00	154.50	3	4,496	0.07%
2022/02/10	5	158.50	0	0.00	158.50	5	4,635	0.11%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	0.2	156.50	2	155.50	156.50	-1.8	4,725	-0.04%
2022/02/07	3	151.83	3	153.00	153.50	0	4,964	0.00%
2022/01/26	2	151.50	0	0.00	150.50	2	5,156	0.04%
2022/01/21	0	0.00	1	156.00	155.50	-1	5,227	-0.02%
2022/01/19	1	156.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	1	159.50	0	0.00	157.50	1	5,301	0.02%
2022/01/17	0	0.00	1	156.50	157.00	-1	5,263	-0.02%
2022/01/14	1	152.50	2	153.75	154.50	-1	5,266	-0.02%
2022/01/13	2	154.00	0	0.00	154.50	2	5,271	0.04%
2022/01/12	0	0.00	5	161.00	156.00	-5	5,279	-0.09%
2022/01/11	2	162.50	0	0.00	160.50	2	5,269	0.04%
2022/01/10	0	0.00	0.2	167.50	167.50	-0.2	5,210	0.00%
2022/01/07	0	0.00	2	167.00	167.00	-2	5,231	-0.04%
2022/01/05	1	173.00	2	173.00	173.00	-1	5,265	-0.02%
2022/01/04	6.5	177.05	16	175.41	177.00	-9.5	5,217	-0.18%
2022/01/03	0	0.00	5	169.80	171.00	-5	4,972	-0.10%
2021/12/30	2	167.00	0	0.00	167.00	2	4,978	0.04%
2021/12/29	0	0.00	2	166.50	166.50	-2	5,008	-0.04%
2021/12/28	5	167.50	2	167.50	167.50	3	5,039	0.06%
2021/12/24	9	166.56	4	169.50	166.00	5	5,096	0.10%
2021/12/23	2	169.50	0	0.00	169.00	2	5,131	0.04%
2021/12/22	2	169.50	10	168.40	169.00	-8	5,181	-0.15%
2021/12/20	2	165.50	1	166.00	165.00	1	5,171	0.02%
2021/12/16	2	167.25	2	166.25	166.00	0	5,136	0.00%
2021/12/15	2	167.50	7	167.00	167.50	-5	5,114	-0.10%
2021/12/14	4	162.88	2	161.75	162.50	2	5,024	0.04%
2021/12/13	2.2	162.41	0	0.00	162.00	2.2	5,000	0.04%
2021/12/10	1	165.00	1	164.00	164.00	0	4,978	0.00%
2021/12/09	1	164.50	2	164.50	167.00	-1	4,960	-0.02%
2021/12/08	1	165.00	0	0.00	164.00	1	4,937	0.02%
2021/12/07	7	165.43	2	164.50	164.00	5	4,901	0.10%
2021/12/06	3	170.00	2	170.25	169.00	1	4,809	0.02%
2021/12/03	1	171.50	1	172.00	172.50	0	4,804	0.00%
2021/12/02	1	171.00	0	0.00	171.00	1	4,774	0.02%
2021/12/01	9	173.50	5	173.50	174.50	4	4,705	0.09%
2021/11/30	0	0.00	13	173.96	173.50	-13	4,614	-0.28%
2021/11/26	0	0.00	2	177.00	173.00	-2	4,068	-0.05%
2021/11/25	1	178.50	0	0.00	178.50	1	4,027	0.02%
2021/11/24	8	177.56	3	179.33	179.50	5	3,993	0.13%
2021/11/23	6.3	179.97	8	181.00	180.00	-1.7	3,928	-0.04%
2021/11/22	16	183.47	6	181.42	183.50	10	3,864	0.26%
2021/11/19	5	176.40	2	175.50	177.50	3	3,775	0.08%
2021/11/18	2	174.25	1	176.00	175.00	1	3,691	0.03%
2021/11/17	6	168.00	9	169.06	171.00	-3	3,533	-0.08%
2021/11/16	0	0.00	2.1	160.04	160.50	-2.1	3,392	-0.06%
2021/11/15	2	157.50	9	159.50	160.00	-7	3,437	-0.20%
2021/11/12	0	0.00	5	155.50	154.50	-5	3,408	-0.15%
2021/11/11	2	156.75	7	156.79	156.50	-5	3,375	-0.15%
2021/11/10	13.2	159.85	13	159.42	159.00	0.2	3,368	0.01%
2021/11/09	17	157.38	10	155.75	159.00	7	3,360	0.21%
2021/11/08	4	150.75	1	151.00	151.50	3	3,263	0.09%
2021/11/05	9	154.94	5	154.30	154.00	4	3,245	0.12%
2021/11/04	14	158.82	9	157.94	157.50	5	3,204	0.16%
2021/11/03	4	156.38	8	153.50	158.00	-4	2,986	-0.13%
2021/11/02	6	147.17	3	147.67	144.00	3	2,795	0.11%
2021/11/01	4	150.63	3	150.00	150.00	1	2,739	0.04%
2021/10/29	5	152.00	3	151.50	151.00	2	2,726	0.07%
2021/10/28	6	152.50	6	154.17	153.50	0	2,728	0.00%
2021/10/27	2	148.75	3	150.50	151.50	-1	2,699	-0.04%
2021/10/26	2	151.50	0	0.00	150.50	2	2,695	0.07%
2021/10/25	3	147.33	4	149.50	151.50	-1	2,686	-0.04%
2021/10/22	0	0.00	2	148.25	149.00	-2	2,717	-0.07%
2021/10/21	4	146.00	0	0.00	147.50	4	2,735	0.15%
2021/10/20	3	147.00	5	147.40	147.50	-2	2,728	-0.07%
2021/10/14	0	0.00	3	141.17	142.00	-3	2,803	-0.11%
2021/10/13	1	142.50	0	0.00	138.50	1	2,790	0.04%
2021/10/12	2	144.75	0	0.00	144.00	2	2,750	0.07%
2021/10/08	6	150.00	4	148.13	148.00	2	2,757	0.07%
2021/10/07	1	146.50	4	148.25	150.00	-3	2,769	-0.11%
2021/10/06	6	145.75	2	143.50	143.50	4	2,748	0.15%
2021/10/05	4	143.38	4	145.13	149.00	0	2,729	0.00%
2021/10/04	3	148.67	8.4	147.24	146.00	-5.4	2,731	-0.20%
2021/10/01	1	151.00	0	0.00	149.50	1	2,788	0.04%
2021/09/30	3	153.00	1	153.00	153.00	2	2,839	0.07%
2021/09/29	5	152.00	6	152.17	155.00	-1	2,848	-0.04%
2021/09/28	4	158.88	0	0.00	158.00	4	2,819	0.14%
2021/09/27	2	165.25	2	165.50	163.50	0	2,851	0.00%
2021/09/23	0	0.00	1	167.00	165.50	-1	3,165	-0.03%
2021/09/22	2.2	165.32	1	165.50	165.00	1.2	3,268	0.04%
2021/09/17	1	168.00	0	0.00	170.50	1	3,270	0.03%
2021/09/16	2.2	168.80	7	168.50	168.50	-4.9	3,302	-0.15%
2021/09/15	2.2	168.73	2	169.00	167.50	0.2	3,294	0.01%
2021/09/14	1	172.50	0	0.00	172.00	1	3,316	0.03%
2021/09/13	1	174.00	0	0.00	172.50	1	3,344	0.03%
2021/09/10	1	172.00	1	173.00	175.00	0	3,390	0.00%
2021/09/09	1	174.50	1	175.50	174.00	0	3,462	0.00%
2021/09/08	1	176.50	5	180.00	175.00	-4	3,557	-0.11%
2021/09/07	1	178.50	1	179.50	178.50	0	3,636	0.00%
2021/09/06	1	180.50	2	182.25	179.50	-1	3,797	-0.03%
2021/09/02	2	181.75	0	0.00	181.00	2	3,903	0.05%
2021/09/01	0	0.00	2	184.75	186.50	-2	3,923	-0.05%
2021/08/31	1	182.50	1	180.50	180.50	0	3,923	0.00%
2021/08/30	4	183.50	0	0.00	183.50	4	3,941	0.10%
2021/08/27	1	188.50	0	0.00	189.00	1	3,972	0.03%
2021/08/19	30.3	178.52	30	178.50	177.00	0.3	4,218	0.01%
2021/08/18	0	0.00	1	184.00	190.00	-1	4,193	-0.02%
2021/08/17	0.2	185.00	0	0.00	183.50	0.2	4,289	0.00%
2021/08/16	1.2	187.58	0	0.00	188.00	1.2	4,359	0.03%
2021/08/13	2	191.00	2	190.50	188.00	0	4,494	0.00%
2021/08/11	4	196.13	2	198.74	194.50	2	4,575	0.04%
2021/08/10	1	199.00	0	0.00	197.50	1	4,678	0.02%
2021/08/09	2	203.00	1	204.00	201.00	1	4,792	0.02%
2021/08/05	1	207.50	3	208.50	208.00	-2	5,084	-0.04%
2021/08/04	1	206.00	2	206.50	206.00	-1	5,323	-0.02%
2021/08/03	0	0.00	1	210.50	206.50	-1	5,482	-0.02%
2021/08/02	2	206.50	2	205.75	209.00	0	5,536	0.00%
2021/07/30	0.1	201.00	0.2	202.00	200.00	-0.1	5,638	0.00%
2021/07/29	0.5	203.00	0	0.00	204.50	0.5	5,703	0.01%
2021/07/26	1	210.50	0	0.00	209.50	1	5,999	0.02%
2021/07/23	2	212.50	2	213.25	209.00	0	6,005	0.00%
2021/07/22	1	212.50	3	211.33	210.50	-2	6,007	-0.03%
2021/07/21	1	209.00	0.3	209.50	205.00	0.8	5,973	0.01%
2021/07/20	0	0.00	11	206.27	206.50	-11	5,962	-0.18%
2021/07/19	2	210.00	5	210.50	211.00	-3	5,973	-0.05%
2021/07/16	3	214.00	1	214.00	214.00	2	6,002	0.03%
2021/07/15	4	216.13	1	218.50	215.50	3	6,041	0.05%
2021/07/14	2	215.00	0	0.00	214.50	2	6,130	0.03%
2021/07/13	1	217.00	2	215.75	213.00	-1	6,161	-0.02%
2021/07/08	1	214.00	0.1	218.00	213.50	0.9	6,299	0.01%
2021/07/07	1	220.00	2	218.75	218.00	-1	6,299	-0.02%
2021/07/06	0	0.00	2	217.50	216.00	-2	6,251	-0.03%
2021/07/05	1	212.00	0	0.00	212.00	1	6,294	0.02%
2021/07/02	2	211.00	1	209.50	211.00	1	6,464	0.02%
2021/07/01	8	216.63	3	215.00	214.00	5	6,527	0.08%
2021/06/30	1.1	222.45	2	218.75	227.50	-0.9	6,425	-0.01%
2021/06/29	2	216.00	0	0.00	213.50	2	6,349	0.03%
2021/06/28	2	213.25	0	0.00	213.00	2	6,298	0.03%
2021/06/25	3	213.00	0	0.00	212.50	3	6,372	0.05%
2021/06/24	0	212.50	0	0.00	211.00	0	6,402	0.00%
2021/06/23	0	210.67	4.2	211.20	212.00	-4.1	6,544	-0.06%
2021/06/22	1	211.00	1	206.50	206.00	0	6,625	0.00%
2021/06/21	1	208.50	2	210.25	207.00	-1	6,642	-0.02%
2021/06/18	3	215.50	7	214.21	213.50	-4	6,653	-0.06%
2021/06/17	0	217.50	3	216.50	217.00	-3	6,663	-0.04%
2021/06/16	1	213.50	1	216.00	212.50	0	6,656	0.00%
2021/06/15	2	218.00	2	215.00	218.00	0	6,683	0.00%
2021/06/11	1	208.50	2	208.50	207.00	-1	6,593	-0.02%
2021/06/10	2	206.75	0	0.00	207.50	2	6,805	0.03%
2021/06/09	1	203.00	0	0.00	205.50	1	6,867	0.01%
2021/06/07	0	0.00	1	199.00	199.50	-1	7,359	-0.01%
2021/06/04	3	201.33	3	201.00	202.00	0	7,451	0.00%
2021/06/03	2	206.25	1	205.00	206.00	1	7,585	0.01%
2021/06/02	1	211.50	3	206.00	204.50	-2	7,708	-0.03%
2021/06/01	0.1	210.50	1	210.00	210.50	-0.9	7,761	-0.01%
2021/05/31	1	208.00	0	0.00	210.00	1	7,814	0.01%
2021/05/28	1	204.00	2	207.00	207.50	-1	7,883	-0.01%
2021/05/27	1	202.00	0	0.00	201.00	1	7,949	0.01%
2021/05/26	0	0.00	1	205.00	205.50	-1	8,207	-0.01%
2021/05/25	1	201.50	3	205.33	204.50	-2	8,404	-0.02%
2021/05/21	2	191.75	1	191.50	192.00	1	8,846	0.01%
2021/05/20	0	0.00	7	189.86	189.50	-7	9,074	-0.08%
2021/05/18	0	0.00	1.2	191.25	194.50	-1.2	9,625	-0.01%
2021/05/17	1	185.00	0	0.00	184.00	1	9,952	0.01%
2021/05/14	1	199.00	1	195.00	195.00	0	9,886	0.00%
2021/05/13	2	192.00	0	0.00	191.50	2	9,736	0.02%
2021/05/12	1	190.00	0.1	196.00	190.00	0.9	9,752	0.01%
2021/05/11	0	0.00	2	207.50	205.00	-2	9,599	-0.02%
2021/05/10	1.1	224.41	1	225.00	222.00	0.1	9,569	0.00%
2021/05/07	3.1	228.85	2	228.75	231.00	1.1	9,587	0.01%
2021/05/06	1.2	215.02	0	0.00	218.00	1.2	9,553	0.01%
2021/05/05	0	0.00	2	226.50	214.00	-2	9,563	-0.02%
2021/05/04	2	225.00	13	222.92	224.00	-11	9,753	-0.11%
2021/05/03	4.1	231.07	1	230.50	228.50	3.1	9,876	0.03%
2021/04/29	0	0.00	3.2	244.91	242.50	-3.2	9,839	-0.03%
2021/04/28	2	244.50	2	247.00	244.00	0	9,898	0.00%
2021/04/26	0	0.00	2	245.50	244.50	-2	10,064	-0.02%
2021/04/23	1	244.00	3	245.67	244.00	-2	10,141	-0.02%
2021/04/22	1.2	246.58	3	243.33	240.50	-1.8	10,322	-0.02%
2021/04/21	2.4	251.67	1	249.00	248.00	1.4	10,562	0.01%
2021/04/20	2.2	253.00	6	253.42	251.50	-3.8	10,762	-0.04%
2021/04/16	4.2	245.31	11	243.68	246.50	-6.8	11,082	-0.06%
2021/04/15	1	243.50	3	243.00	245.00	-2	11,601	-0.02%
2021/04/14	1	240.00	3	240.00	243.00	-2	11,708	-0.02%
2021/04/13	8	249.69	0	0.00	246.50	8	11,803	0.07%
2021/04/12	8.1	251.06	2	250.75	250.50	6.1	11,900	0.05%
2021/04/09	7	254.64	1	256.00	254.50	6	11,928	0.05%
2021/04/08	2.1	262.98	4	261.27	261.00	-1.9	11,979	-0.02%
2021/04/07	3	257.17	0	0.00	259.50	3	11,879	0.03%
2021/04/06	10	255.35	5	254.80	255.50	5	11,910	0.04%
2021/04/01	3.1	251.71	0	0.00	253.50	3.1	11,983	0.03%
2021/03/31	5	250.20	0	0.00	249.50	5	12,063	0.04%
2021/03/30	1	255.50	0	0.00	253.50	1	12,483	0.01%
2021/03/29	1	252.00	2	251.25	251.50	-1	12,555	-0.01%
2021/03/26	0	0.00	5	249.90	252.50	-5	12,624	-0.04%
2021/03/25	6	243.75	1	241.50	241.50	5	12,686	0.04%
2021/03/24	2	248.75	0	0.00	248.00	2	12,729	0.02%
2021/03/23	0	0.00	0.2	253.00	249.00	-0.2	12,952	0.00%
2021/03/19	0	0.00	1	247.50	249.00	-1	13,449	-0.01%
2021/03/18	4	253.25	4	253.38	252.00	0	13,616	0.00%
2021/03/17	4	257.13	1	260.00	255.50	3	14,218	0.02%
2021/03/16	0.2	263.00	1	265.00	259.00	-0.8	15,136	-0.01%
2021/03/15	0	0.00	1	255.50	259.00	-1	15,560	-0.01%
2021/03/12	5	256.90	6	255.83	254.00	-1	15,567	-0.01%
2021/03/11	19	254.97	20	256.43	258.00	-1	15,712	-0.01%
2021/03/10	2	239.75	0	0.00	238.50	2	15,488	0.01%
2021/03/09	3	240.83	1	242.50	242.00	2	15,556	0.01%
2021/03/08	1	244.50	0	0.00	240.50	1	15,530	0.01%
2021/03/04	5	256.20	0	0.00	254.00	5	15,815	0.03%
2021/03/03	2	254.25	3	257.33	260.50	-1	15,784	-0.01%
2021/03/02	2	257.50	8	254.25	251.00	-6	15,690	-0.04%
2021/02/26	11.5	258.37	4	261.63	254.00	7.5	15,887	0.05%
2021/02/25	18	275.53	13	273.08	269.00	5	15,906	0.03%
2021/02/24	19	281.63	13	275.46	271.50	6	15,768	0.04%
2021/02/23	5	279.60	10.1	282.87	289.00	-5.1	15,814	-0.03%
2021/02/22	11	274.77	9.1	279.46	279.00	2	15,578	0.01%
2021/02/19	7	258.87	6	263.42	265.00	1	15,256	0.01%
2021/02/18	6	257.42	11	256.59	255.50	-5	15,043	-0.03%
2021/02/17	4	248.75	9	251.61	259.50	-5	14,819	-0.03%
2021/02/05	0	0.00	2	234.50	236.00	-2	14,448	-0.01%
2021/02/04	1	233.00	0	0.00	232.50	1	14,569	0.01%
2021/02/02	1	232.00	1	234.50	232.50	0	14,724	0.00%
2021/02/01	0	0.00	1	224.50	229.00	-1	14,787	-0.01%
2021/01/29	2	225.50	2	228.25	220.50	0	14,800	0.00%
2021/01/28	2	227.00	2	230.75	227.00	0	14,910	0.00%
2021/01/26	6	238.42	2	235.75	232.00	4	15,864	0.03%
2021/01/25	31	239.94	28	238.75	239.00	3	15,610	0.02%
2021/01/22	0	0.00	3	229.50	231.50	-3	15,424	-0.02%
2021/01/21	0.1	226.50	2	227.50	228.00	-1.9	15,383	-0.01%
2021/01/20	1	228.00	0	0.00	225.50	1	15,360	0.01%
2021/01/19	7	237.50	7	234.50	234.50	0	15,332	0.00%
2021/01/18	3	232.83	0	0.00	233.50	3	15,348	0.02%
2021/01/15	2	234.00	3	232.33	232.00	-1	15,245	-0.01%
2021/01/14	6	237.50	1	240.00	240.00	5	15,066	0.03%
2021/01/13	2	237.00	5	239.50	238.50	-3	14,801	-0.02%
2021/01/12	8	232.31	3	232.50	232.50	5	14,567	0.03%
2021/01/11	2	244.00	2	243.50	242.00	0	14,368	0.00%
2021/01/08	4	240.63	21	238.17	238.50	-17	14,159	-0.12%
2021/01/07	4	229.63	1	231.00	230.50	3	13,599	0.02%
2021/01/06	0	0.00	2	230.25	224.00	-2	13,473	-0.01%
2021/01/05	0	0.00	2	231.00	233.00	-2	13,324	-0.02%
2021/01/04	4	230.75	0	0.00	230.00	4	13,194	0.03%
2020/12/31	4	229.00	2	230.75	230.50	2	13,151	0.02%
2020/12/30	0	0.00	1	227.50	228.50	-1	13,011	-0.01%
2020/12/29	5	223.60	7	224.64	224.50	-2	12,945	-0.02%
2020/12/28	1	219.51	2	220.50	222.50	-1	12,863	-0.01%
2020/12/25	1	222.50	22	223.16	223.00	-21	12,777	-0.16%
2020/12/24	34	233.21	18	230.56	227.00	16	12,763	0.13%
2020/12/23	1	222.00	2	222.00	220.50	-1	12,322	-0.01%
2020/12/22	3.2	221.21	0	0.00	215.50	3.2	12,237	0.03%
2020/12/21	5	221.70	5	222.10	221.50	0	12,204	0.00%
2020/12/18	1	224.00	3	226.17	222.50	-2	12,012	-0.02%
2020/12/17	2	224.75	1	225.00	230.00	1	11,871	0.01%
2020/12/16	2	232.00	1	230.00	230.50	1	11,616	0.01%
2020/12/15	5	231.80	7	229.50	223.00	-2	11,399	-0.02%
2020/12/14	2	238.75	3	241.00	237.50	-1	11,035	-0.01%
2020/12/11	14	241.64	17.1	240.82	242.00	-3.1	10,796	-0.03%
2020/12/10	10	235.25	13.7	235.62	235.00	-3.7	10,109	-0.04%
2020/12/09	11	221.50	12	224.17	230.00	-1	9,196	-0.01%
2020/12/08	1	211.50	3	208.83	209.50	-2	8,527	-0.02%
2020/12/07	2	209.00	13	209.54	208.50	-11	8,444	-0.13%
2020/12/04	8	201.88	2	203.00	203.00	6	8,179	0.07%
2020/12/03	4	202.13	2	203.25	201.50	2	8,149	0.02%
2020/12/02	0	0.00	2	199.50	199.00	-2	7,986	-0.03%
2020/12/01	5	201.20	6	201.50	202.00	-1	7,892	-0.01%
2020/11/30	4	195.50	2	196.00	194.50	2	7,538	0.03%
2020/11/27	1	191.50	6	190.58	192.00	-5	7,410	-0.07%
2020/11/26	4	186.88	1	184.50	188.50	3	7,376	0.04%
2020/11/25	8	187.44	2	188.00	184.50	6	7,356	0.08%
2020/11/24	6	193.42	0	0.00	191.50	6	7,075	0.08%
2020/11/23	2	193.50	1	192.00	193.50	1	6,789	0.01%
2020/11/20	3	192.00	4	192.38	191.50	-1	6,696	-0.01%
2020/11/19	1	189.00	3	189.33	189.00	-2	6,377	-0.03%
2020/11/18	0	0.00	6	187.00	187.50	-6	6,377	-0.09%
2020/11/17	2	188.00	1	187.50	187.00	1	6,428	0.02%
2020/11/16	7	187.86	4.2	190.36	188.00	2.8	6,612	0.04%
2020/11/13	0.2	186.00	0	0.00	187.00	0.2	6,632	0.00%
2020/11/12	22	188.20	24.4	185.59	185.00	-2.4	6,658	-0.04%
2020/11/11	1.3	183.65	5.3	185.44	186.00	-4	6,606	-0.06%
2020/11/10	1	182.50	5.3	183.06	182.00	-4.3	6,482	-0.07%
2020/11/09	4.3	182.15	0	0.00	182.50	4.3	6,362	0.07%
2020/11/06	1	179.50	1.2	180.17	178.00	-0.2	6,352	0.00%
2020/11/05	4	180.13	0	0.00	179.00	4	6,388	0.06%
2020/11/04	11	180.86	12	179.83	181.00	-1	6,223	-0.02%
2020/11/03	14	175.79	32	176.27	181.50	-18	5,801	-0.31%
2020/11/02	2	164.25	0	0.00	165.00	2	5,313	0.04%
2020/10/30	0	0.00	2	164.00	163.50	-2	5,458	-0.04%
2020/10/29	1	160.00	1.3	163.12	162.00	-0.3	5,439	-0.01%
2020/10/28	4	164.38	3	163.33	163.50	1	5,538	0.02%
2020/10/27	1.3	164.08	1	164.00	165.00	0.3	5,539	0.01%
2020/10/26	2	166.50	5	165.40	166.50	-3	5,445	-0.06%
2020/10/19	1	162.00	1	162.50	162.00	0	5,724	0.00%
2020/10/16	0	0.00	1.4	161.00	161.00	-1.4	5,802	-0.02%
2020/10/15	2	159.75	0.2	161.00	159.50	1.8	5,776	0.03%
2020/10/14	0	0.00	5	161.50	161.00	-5	5,790	-0.09%
2020/10/13	6	162.42	5	162.60	162.00	1	5,807	0.02%
2020/10/12	0	0.00	3	159.67	159.50	-3	5,768	-0.05%
2020/10/08	3	161.00	3	161.67	161.00	0	5,769	0.00%
2020/10/07	1	159.00	0	0.00	159.00	1	5,777	0.02%
2020/10/06	1.4	158.86	0	0.00	159.50	1.4	5,807	0.02%
2020/10/05	0	0.00	4	156.88	156.50	-4	5,843	-0.07%
2020/09/30	6.2	151.63	0	0.00	154.50	6.2	5,814	0.11%
2020/09/29	3	154.17	3	152.83	151.00	0	5,853	0.00%
2020/09/25	2	149.50	1	146.00	146.00	1	5,970	0.02%
2020/09/24	5	150.70	1	151.50	149.00	4	5,947	0.07%
2020/09/22	1	158.50	0	0.00	158.50	1	5,928	0.02%
2020/09/21	0	0.00	1	162.50	161.00	-1	6,127	-0.02%
2020/09/18	2	163.75	2	164.50	164.50	0	6,246	0.00%
2020/09/17	5	164.50	3	165.17	164.00	2	6,368	0.03%
2020/09/16	6	162.83	0	0.00	163.00	6	6,435	0.09%
2020/09/15	1	164.00	0	0.00	163.00	1	6,521	0.02%
2020/09/14	2	164.00	5	161.90	165.00	-3	6,601	-0.05%
2020/09/11	4	159.13	0	0.00	160.00	4	6,582	0.06%
2020/09/10	4	160.63	0	0.00	159.50	4	6,679	0.06%
2020/09/09	8	158.63	0	0.00	161.50	8	6,778	0.12%
2020/09/08	5.2	159.35	2	160.25	160.00	3.2	6,772	0.05%
2020/09/04	1	158.50	1	159.00	159.00	0	6,895	0.00%
2020/09/03	0	0.00	0.4	162.00	161.50	-0.4	6,955	-0.01%
2020/09/02	0	0.00	1	162.00	160.50	-1	6,998	-0.01%
2020/09/01	0	0.00	3	159.83	161.50	-3	7,127	-0.04%
2020/08/27	0	0.00	1	166.00	163.00	-1	7,905	-0.01%
2020/08/26	4	162.88	0	0.00	163.50	4	7,954	0.05%
2020/08/25	0	0.00	3	162.83	163.50	-3	8,056	-0.04%
2020/08/24	1	162.00	0	0.00	162.50	1	8,121	0.01%
2020/08/21	2	163.75	1	163.00	165.00	1	8,124	0.01%
2020/08/20	6	164.92	2	167.00	161.50	4	8,160	0.05%
2020/08/19	7	178.64	4	178.00	176.00	3	8,130	0.04%
2020/08/18	1	184.50	9	184.06	184.00	-8	8,084	-0.10%
2020/08/17	3.4	183.94	12	184.25	183.50	-8.6	8,076	-0.11%
2020/08/14	0	0.00	3	180.33	181.50	-3	8,029	-0.04%
2020/08/13	3	182.17	1	178.50	179.00	2	8,198	0.02%
2020/08/12	2	181.50	3	181.50	182.00	-1	8,302	-0.01%
2020/08/11	1	180.00	0	0.00	179.00	1	8,376	0.01%
2020/08/10	1	176.50	0	0.00	176.00	1	8,391	0.01%
2020/08/07	8	180.75	15	182.63	179.00	-7	8,543	-0.08%
2020/08/06	1	180.00	1	181.00	178.50	0	8,603	0.00%
2020/08/05	6	183.92	8	184.25	184.50	-2	8,766	-0.02%
2020/08/04	1	179.00	1	179.50	181.00	0	8,672	0.00%
2020/08/03	5	180.60	5	181.10	180.00	0	8,730	0.00%
2020/07/31	1	176.00	0	0.00	175.50	1	8,734	0.01%
2020/07/29	3	173.67	2	174.00	174.00	1	9,332	0.01%
2020/07/28	16	178.25	3	181.50	175.00	13	9,540	0.14%
2020/07/27	0	0.00	5	180.40	181.50	-5	9,628	-0.05%
2020/07/24	4	179.50	0	0.00	177.00	4	9,761	0.04%
2020/07/23	4	181.13	3	182.17	180.00	1	10,102	0.01%
2020/07/22	3	183.00	2.1	184.05	185.00	0.9	10,574	0.01%
2020/07/21	3	179.50	0	0.00	179.00	3	10,873	0.03%
2020/07/20	1	174.13	1	175.50	177.00	0	11,391	0.00%
2020/07/17	1	178.49	0	0.00	176.00	1	11,964	0.01%
2020/07/16	1	178.00	0	0.00	177.50	1	12,172	0.01%
2020/07/15	4	181.00	6	177.58	177.50	-2	12,433	-0.02%
2020/07/14	3	179.83	1	178.00	178.00	2	12,817	0.02%
2020/07/10	1	183.50	2	178.50	178.50	-1	13,593	-0.01%
2020/07/09	5	183.50	3	182.67	182.00	2	13,630	0.01%
2020/07/08	3	186.17	2	185.50	184.50	1	13,662	0.01%
2020/07/07	10	185.00	10	184.80	183.50	0	13,673	0.00%
2020/07/06	3	180.83	4	182.00	182.50	-1	13,995	-0.01%
2020/07/03	1	179.00	1	182.00	179.00	0	14,388	0.00%
2020/07/01	2	179.50	1	180.50	179.00	1	14,870	0.01%
2020/06/30	12	179.50	2	178.25	179.00	10	14,917	0.07%
2020/06/29	2.1	184.76	3	184.50	184.00	-1	14,871	-0.01%
2020/06/24	3	190.00	2	188.00	188.50	1	14,940	0.01%
2020/06/23	1	188.50	2	188.50	189.50	-1	15,073	-0.01%
2020/06/22	1	187.00	0	0.00	187.00	1	15,190	0.01%
2020/06/19	4.1	188.38	1	191.00	187.00	3.1	15,381	0.02%
2020/06/18	2.1	188.57	1	189.50	190.00	1.1	15,488	0.01%
2020/06/17	3.2	188.02	19	188.05	187.50	-15.9	15,610	-0.10%
2020/06/16	3	188.67	3	189.83	189.50	0	15,707	0.00%
2020/06/15	3	187.00	2	188.50	184.50	1	15,896	0.01%
2020/06/12	3	185.83	1	187.00	188.00	2	16,091	0.01%
2020/06/11	5	191.60	5	191.70	189.50	0	16,390	0.00%
2020/06/10	2	198.50	4	197.63	196.50	-2	16,600	-0.01%
2020/06/09	2	197.75	5	197.30	197.50	-3	16,865	-0.02%
2020/06/08	4	198.63	1	198.00	197.00	3	17,158	0.02%
2020/06/05	4.1	200.24	2	201.50	198.50	2.1	17,252	0.01%
2020/06/04	7	200.50	14	202.00	206.00	-7	17,272	-0.04%
2020/06/03	3	192.83	4	191.75	194.50	-1	17,049	-0.01%
2020/06/01	5	192.80	10	191.80	192.50	-5	17,151	-0.03%
2020/05/29	0	0.00	1	189.00	187.00	-1	17,327	-0.01%
2020/05/28	1	191.00	0	0.00	187.50	1	17,442	0.01%
2020/05/27	7	190.64	5	190.20	191.00	2	17,657	0.01%
2020/05/26	2	192.75	3	194.00	188.00	-1	17,910	-0.01%
2020/05/25	8	183.13	3	185.67	188.00	5	18,219	0.03%
2020/05/22	6	184.42	0	0.00	184.00	6	18,793	0.03%
2020/05/21	2	190.25	3	191.33	190.00	-1	18,843	-0.01%
2020/05/20	8	192.63	4	190.38	189.00	4	18,938	0.02%
2020/05/19	6	190.67	2	187.75	190.50	4	18,858	0.02%
2020/05/18	3	184.33	2	184.25	183.00	1	18,940	0.01%
2020/05/15	3.1	190.02	1	192.50	189.00	2.1	19,093	0.01%
2020/05/14	4	192.38	4	195.75	189.00	0	19,045	0.00%
2020/05/13	6	195.08	29	195.55	199.50	-23	19,036	-0.12%
2020/05/12	29	199.84	24	198.08	197.50	5	19,007	0.03%
2020/05/11	0	0.00	71	204.74	205.00	-71	18,959	-0.37%
2020/05/08	22	206.36	60	203.72	203.50	-38	19,158	-0.20%
2020/05/07	43	207.77	16	207.00	207.00	27	19,294	0.14%
2020/05/06	22	208.93	22	207.48	207.50	0	19,312	0.00%
2020/05/05	19	211.08	30	210.48	207.50	-11	19,402	-0.06%
2020/05/04	8	202.44	6	204.75	209.00	2	19,276	0.01%
2020/04/30	16	214.13	24	213.96	213.00	-8	19,328	-0.04%
2020/04/29	2	213.00	20	212.20	211.00	-18	19,352	-0.09%
2020/04/28	7	215.50	54	213.79	213.50	-47	19,384	-0.24%
2020/04/27	17	213.15	30	213.92	215.00	-13	19,184	-0.07%
2020/04/24	48	204.65	4	206.75	207.50	44	18,697	0.24%
2020/04/23	32	207.92	8	207.00	205.00	24	18,434	0.13%
2020/04/22	100	207.62	9	204.83	211.00	91	18,035	0.50%
2020/04/21	3	193.33	1	192.00	192.00	2	17,693	0.01%
2020/04/20	6	197.00	6	198.58	200.00	0	17,741	0.00%
2020/04/17	3	197.67	5	200.70	193.50	-2	17,751	-0.01%
2020/04/16	8	199.44	6	199.75	199.00	2	17,530	0.01%
2020/04/15	2	195.25	9	194.67	198.00	-7	17,374	-0.04%
2020/04/14	2	179.00	0	0.00	180.00	2	17,456	0.01%
2020/04/13	1	175.00	1	176.50	174.50	0	17,915	0.00%
2020/04/10	1	180.00	2	182.50	180.00	-1	18,155	-0.01%
2020/04/09	32	187.64	26	183.42	181.00	6	18,667	0.03%
2020/04/08	8	175.44	6	177.33	185.00	2	18,527	0.01%
2020/04/07	4	169.38	7	169.07	168.50	-3	18,612	-0.02%
2020/04/06	6	163.92	10	165.10	166.50	-4	18,729	-0.02%
2020/04/01	4	162.00	2	161.50	162.50	2	18,774	0.01%
2020/03/31	2	163.00	6	162.75	161.00	-4	18,878	-0.02%
2020/03/30	1	156.50	1	155.50	162.00	0	19,090	0.00%
2020/03/27	12	163.33	7	167.93	160.50	5	19,672	0.03%
2020/03/26	6.6	163.15	46	159.13	164.50	-39.4	19,550	-0.20%
2020/03/25	4	162.75	44	161.07	164.00	-40	19,704	-0.20%
2020/03/24	2.4	156.67	2	157.25	159.00	0.4	19,454	0.00%
2020/03/23	2	140.25	2	143.25	146.50	0	19,318	0.00%
2020/03/20	32	138.31	3	142.50	143.50	29	19,226	0.15%
2020/03/19	53	131.11	4	135.38	130.50	49	19,156	0.26%
2020/03/18	7	150.29	9	151.67	144.50	-2	18,968	-0.01%
2020/03/17	9	152.06	3	153.83	150.00	6	18,798	0.03%
2020/03/16	5	164.80	16	164.69	156.50	-11	18,542	-0.06%
2020/03/13	7	162.07	7	161.79	168.00	0	18,267	0.00%
2020/03/12	2	180.50	15	186.47	178.50	-13	18,186	-0.07%
2020/03/11	3	202.83	5	202.60	197.00	-2	18,095	-0.01%
2020/03/10	11	201.41	1	198.50	206.00	10	17,973	0.06%
2020/03/09	3	200.33	2	201.00	198.50	1	17,818	0.01%
2020/03/06	1	209.50	0	0.00	209.00	1	17,862	0.01%
2020/03/05	1	214.00	0	0.00	214.00	1	17,826	0.01%
2020/03/04	1	206.00	3	210.17	210.50	-2	17,700	-0.01%
2020/03/03	5	222.20	10	223.50	217.00	-5	17,473	-0.03%
2020/03/02	10	219.70	1	219.50	218.00	9	17,411	0.05%
2020/02/27	6	222.00	66	222.34	213.00	-60	17,278	-0.35%
2020/02/26	13	236.92	3	238.67	228.50	10	16,976	0.06%
2020/02/25	16	247.91	68	248.65	248.50	-52	16,459	-0.32%
2020/02/24	3	236.50	11	235.77	241.00	-8	15,814	-0.05%
2020/02/21	5	238.00	5	238.60	239.50	0	15,703	0.00%
2020/02/20	1	236.00	7	236.43	236.50	-6	15,544	-0.04%
2020/02/19	3	234.33	2	236.25	235.00	1	15,441	0.01%
2020/02/18	12.1	238.48	10	243.00	235.00	2.1	15,240	0.01%
2020/02/17	2	240.50	1	239.00	239.00	1	15,009	0.01%
2020/02/14	0	0.00	23	240.48	242.00	-23	15,180	-0.15%
2020/02/13	8	236.63	8	239.88	235.50	0	15,116	0.00%
2020/02/12	2	241.75	4	242.75	242.50	-2	15,200	-0.01%
2020/02/11	2	237.50	9	238.78	241.00	-7	15,113	-0.05%
2020/02/10	6	229.25	2	232.75	228.50	4	14,959	0.03%
2020/02/07	1	236.50	1	235.50	235.00	0	14,822	0.00%
2020/02/06	7	238.86	4	238.25	238.50	3	14,716	0.02%
2020/02/05	7	240.71	5	239.90	234.50	2	14,526	0.01%
2020/02/04	2	223.75	11	231.73	236.00	-9	14,414	-0.06%
2020/02/03	0	0.00	4	206.13	216.50	-4	14,334	-0.03%
2020/01/30	6	211.83	3	209.00	209.00	3	14,090	0.02%
2020/01/20	4	230.63	3	231.17	232.00	1	13,931	0.01%
2020/01/17	2	230.50	3	235.50	229.50	-1	13,978	-0.01%
2020/01/16	6	233.58	3	232.83	233.50	3	13,967	0.02%
2020/01/15	16	232.63	4	237.75	229.50	12	13,882	0.09%
2020/01/14	13	236.85	8	237.00	236.00	5	13,684	0.04%
2020/01/13	6	226.92	3	228.67	227.50	3	13,517	0.02%
2020/01/10	5	233.10	4	233.88	232.50	1	13,301	0.01%
2020/01/09	1	238.50	4	241.13	236.50	-3	13,192	-0.02%
2020/01/08	5	236.40	4	231.13	236.00	1	13,095	0.01%
2020/01/07	8	233.06	19	239.71	235.00	-11	12,912	-0.09%
2020/01/06	3	251.50	3	253.33	252.50	0	12,570	0.00%
2020/01/03	40	251.44	39	249.90	255.50	1	12,538	0.01%
2020/01/02	22	237.95	26	239.02	239.50	-4	12,203	-0.03%
2019/12/31	7	236.21	6	237.00	239.00	1	12,072	0.01%
2019/12/30	22	228.30	3	226.17	230.00	19	11,647	0.16%
2019/12/27	1	218.50	3	217.17	219.00	-2	11,373	-0.02%
2019/12/26	1	212.00	1	212.00	208.50	0	11,297	0.00%
2019/12/25	15	211.60	15	211.50	211.50	0	11,741	0.00%
2019/12/24	9	200.83	23	201.98	208.00	-14	11,801	-0.12%
2019/12/23	6	190.00	1	189.00	190.50	5	11,530	0.04%
2019/12/20	54	188.47	40	189.01	189.00	14	11,406	0.12%
2019/12/18	33	183.56	1	186.50	183.50	32	11,011	0.29%
2019/12/17	33	185.55	3	185.50	184.50	30	10,951	0.27%
2019/12/16	1	187.00	11	185.77	187.00	-10	10,887	-0.09%
2019/12/13	1	182.50	2	183.00	183.50	-1	10,801	-0.01%
2019/12/12	0	0.00	3	183.17	182.50	-3	10,785	-0.03%
2019/12/11	22	184.45	5	183.50	184.00	17	10,705	0.16%
2019/12/10	2	182.00	2	182.75	182.50	0	10,605	0.00%
2019/12/09	46	185.45	1	184.00	184.00	45	10,564	0.43%
2019/12/06	3	180.17	4	179.00	181.00	-1	10,324	-0.01%
2019/12/05	2	175.00	0	0.00	176.00	2	10,201	0.02%
2019/12/04	1	178.50	1	176.00	175.50	0	10,186	0.00%
2019/12/03	4	177.63	1	180.50	177.00	3	10,186	0.03%
2019/12/02	0	0.00	3	173.00	173.00	-3	9,979	-0.03%
2019/11/29	2	173.00	0	0.00	170.00	2	9,953	0.02%
2019/11/28	0	0.00	1	172.50	172.50	-1	10,108	-0.01%
2019/11/27	0	0.00	5	174.70	176.00	-5	10,466	-0.05%
2019/11/26	7	172.64	6	171.58	171.00	1	10,336	0.01%
2019/11/25	5	167.10	2	167.00	168.50	3	10,219	0.03%
2019/11/22	0	0.00	1	163.00	163.50	-1	10,157	-0.01%
2019/11/21	2	161.75	2	164.25	165.00	0	10,190	0.00%
2019/11/19	1	166.50	4	168.00	167.50	-3	10,176	-0.03%
2019/11/18	0	0.00	1	165.50	166.00	-1	10,204	-0.01%
2019/11/15	32	169.92	31	166.55	166.50	1	10,232	0.01%
2019/11/14	1	169.00	2	167.50	168.50	-1	10,269	-0.01%
2019/11/13	4	169.38	8	169.56	168.00	-4	10,203	-0.04%
2019/11/12	1	163.00	0	0.00	163.50	1	9,994	0.01%
2019/11/11	13	162.46	4	161.00	160.00	9	9,943	0.09%
2019/11/07	2	176.50	0	0.00	175.00	2	9,722	0.02%
2019/11/06	5	182.00	2	180.75	180.50	3	9,754	0.03%
2019/11/05	0	0.00	1	182.00	182.00	-1	9,853	-0.01%
2019/11/04	2	182.75	3	181.33	182.00	-1	9,902	-0.01%
2019/11/01	9	178.56	5	179.00	181.50	4	9,970	0.04%
2019/10/31	4	189.38	3	188.17	183.50	1	9,818	0.01%
2019/10/30	5	185.70	4	185.63	187.00	1	9,665	0.01%
2019/10/29	2	184.25	0	0.00	182.00	2	9,595	0.02%
2019/10/28	0	0.00	1	185.50	185.00	-1	9,720	-0.01%
2019/10/25	1	185.50	9	185.06	185.50	-8	9,791	-0.08%
2019/10/24	1	183.50	4	184.50	183.50	-3	9,855	-0.03%
2019/10/23	7	180.71	4	181.38	182.00	3	9,833	0.03%
2019/10/22	5	181.90	0	0.00	182.00	5	9,872	0.05%
2019/10/21	0	0.00	1	186.00	183.50	-1	9,874	-0.01%
2019/10/18	2	184.00	0	0.00	182.50	2	9,840	0.02%
2019/10/17	2	182.00	1	183.50	184.00	1	9,817	0.01%
2019/10/16	7	180.86	0	0.00	179.00	7	9,809	0.07%
2019/10/15	31	187.13	3	187.83	185.50	28	9,670	0.29%
2019/10/14	1	187.00	10	183.95	185.00	-9	9,462	-0.10%
2019/10/09	2	180.25	4	181.00	180.00	-2	9,319	-0.02%
2019/10/08	4	182.63	2	182.00	181.00	2	9,103	0.02%
2019/10/07	16	183.03	6	182.92	183.00	10	8,885	0.11%
2019/10/04	4	179.88	8	178.13	178.00	-4	8,757	-0.05%
2019/10/03	3	179.83	3	178.83	179.50	0	8,774	0.00%
2019/10/02	6	182.33	6	182.58	182.00	0	8,740	0.00%
2019/10/01	20	180.03	8	182.94	183.00	12	8,641	0.14%
2019/09/27	9	171.89	6	172.58	174.50	3	8,311	0.04%
2019/09/26	4	166.00	11	167.18	167.50	-7	8,065	-0.09%
2019/09/25	0	0.00	1	158.00	158.00	-1	7,722	-0.01%
2019/09/23	1	162.50	2	161.50	161.50	-1	7,927	-0.01%
2019/09/20	1	163.00	1	162.00	162.00	0	7,981	0.00%
2019/09/19	1	161.50	0	0.00	162.00	1	7,996	0.01%
2019/09/18	0	0.00	8	162.25	163.00	-8	8,082	-0.10%
2019/09/17	6	161.75	7	163.43	161.00	-1	8,147	-0.01%
2019/09/16	0	0.00	6	157.08	159.00	-6	8,218	-0.07%
2019/09/12	1	160.50	26	159.40	159.50	-25	8,653	-0.29%
2019/09/11	6	157.50	6	157.50	158.00	0	8,719	0.00%
2019/09/10	5	155.40	2	156.50	156.50	3	8,749	0.03%
2019/09/09	10	159.70	1	156.00	156.00	9	8,791	0.10%
2019/09/06	1	163.50	2	164.75	163.00	-1	8,755	-0.01%
2019/09/05	3	164.00	11	163.77	162.50	-8	8,689	-0.09%
2019/09/04	2	161.25	1	160.00	161.00	1	8,600	0.01%
2019/09/03	0	0.00	2	159.75	160.00	-2	8,645	-0.02%
2019/09/02	5	160.90	9	160.94	160.00	-4	8,683	-0.05%
2019/08/30	17	158.38	29	157.43	158.00	-12	8,695	-0.14%
2019/08/29	0	0.00	1	147.00	147.50	-1	8,440	-0.01%
2019/08/28	5	147.00	4	146.50	148.00	1	8,551	0.01%
2019/08/27	0	0.00	6	145.75	144.00	-6	8,604	-0.07%
2019/08/26	1	143.50	0	0.00	144.50	1	8,724	0.01%
2019/08/23	1	148.50	0	0.00	148.50	1	8,827	0.01%
2019/08/22	2	146.50	0	0.00	146.00	2	8,935	0.02%
2019/08/21	2	148.50	2	149.00	147.50	0	8,975	0.00%
2019/08/20	11	150.73	1	150.00	149.00	10	9,017	0.11%
2019/08/19	0	0.00	3	147.17	150.00	-3	9,090	-0.03%
2019/08/16	2	143.75	1	145.00	145.00	1	9,146	0.01%
2019/08/15	3	143.83	0	0.00	142.50	3	9,183	0.03%
2019/08/14	5	151.60	4	150.63	149.00	1	9,207	0.01%
2019/08/13	3	151.00	0	0.00	150.00	3	9,263	0.03%
2019/08/12	4	152.00	6	153.58	154.00	-2	9,326	-0.02%
2019/08/08	23	152.54	3	152.00	151.50	20	9,437	0.21%
2019/08/07	17	170.32	6	169.00	165.50	11	9,453	0.12%
2019/08/06	4	171.50	4	172.38	172.00	0	9,510	0.00%
2019/08/05	3	178.00	6	177.08	175.00	-3	9,627	-0.03%
2019/08/02	5	177.00	1	177.00	176.50	4	9,707	0.04%
2019/08/01	4	178.13	2	177.25	180.00	2	9,725	0.02%
2019/07/31	5	175.50	5	177.50	177.00	0	9,796	0.00%
2019/07/30	9	180.61	9	180.28	177.00	0	9,848	0.00%
2019/07/29	9	178.72	4	178.00	178.00	5	9,823	0.05%
2019/07/26	1	174.00	10	174.40	177.50	-9	9,832	-0.09%
2019/07/25	5	169.50	3	171.67	172.00	2	9,757	0.02%
2019/07/24	4	169.63	4	169.50	168.50	0	9,869	0.00%
2019/07/23	3	166.83	2	169.00	165.50	1	10,150	0.01%
2019/07/22	5	166.10	5	166.30	165.00	0	10,210	0.00%
2019/07/19	3	169.50	4	168.75	169.00	-1	10,352	-0.01%
2019/07/18	7	169.50	2	168.50	168.50	5	10,435	0.05%
2019/07/17	5	172.50	1	173.00	172.50	4	10,519	0.04%
2019/07/16	3	174.50	9	174.39	174.00	-6	10,643	-0.06%
2019/07/15	5	168.90	2	169.50	170.00	3	10,683	0.03%
2019/07/12	5	171.30	2	172.00	172.50	3	10,891	0.03%
2019/07/11	2	173.75	4	173.38	170.50	-2	11,136	-0.02%
2019/07/10	1	170.50	2	171.00	172.00	-1	11,227	-0.01%
2019/07/09	5	168.80	3	169.67	168.00	2	11,269	0.02%
2019/07/08	3	176.17	4	177.38	175.50	-1	11,343	-0.01%
2019/07/05	17	181.26	26	179.73	180.00	-9	11,643	-0.08%
2019/07/04	16	181.16	20	181.40	181.00	-4	11,724	-0.03%
2019/07/03	7	172.86	13	173.96	173.50	-6	11,837	-0.05%
2019/07/02	12	170.08	16	170.69	172.00	-4	11,794	-0.03%
2019/07/01	21	168.81	18	169.44	169.50	3	11,839	0.03%
2019/06/28	10	164.45	1	165.00	164.00	9	11,765	0.08%
2019/06/27	12	165.00	12	165.46	164.00	0	12,070	0.00%
2019/06/26	16	163.78	15	163.37	163.00	1	12,199	0.01%
2019/06/25	7	163.43	1	167.00	162.50	6	12,310	0.05%
2019/06/24	5	162.70	7	164.07	167.00	-2	12,404	-0.02%
2019/06/21	14	165.04	10	164.10	162.00	4	12,386	0.03%
2019/06/20	6	165.17	17	163.74	165.50	-11	12,365	-0.09%
2019/06/19	9	154.94	12	154.75	155.00	-3	12,199	-0.02%
2019/06/18	7	153.29	2	154.50	152.00	5	12,204	0.04%
2019/06/17	8	152.38	7	153.36	155.00	1	12,313	0.01%
2019/06/14	8	151.69	9	152.72	151.00	-1	12,334	-0.01%
2019/06/13	12	151.71	11	150.68	149.50	1	12,405	0.01%
2019/06/12	3	150.83	3	152.17	152.00	0	12,688	0.00%
2019/06/11	15	149.17	14	150.32	151.00	1	12,806	0.01%
2019/06/10	1	150.00	4	150.25	150.00	-3	12,812	-0.02%
2019/06/06	8	150.44	13	149.50	146.50	-5	12,917	-0.04%
2019/06/05	24	160.88	27	157.46	155.00	-3	12,844	-0.02%
2019/06/04	0	0.00	2	159.25	158.50	-2	12,875	-0.02%
2019/06/03	7	158.64	6	158.33	157.00	1	12,920	0.01%
2019/05/31	12	158.42	9	158.83	159.00	3	12,944	0.02%
2019/05/30	7	158.64	2	159.00	156.00	5	12,919	0.04%
2019/05/29	20	158.33	13	158.77	160.50	7	12,979	0.05%
2019/05/28	12	154.75	14	155.21	156.00	-2	13,367	-0.01%
2019/05/27	11	154.32	10	154.10	153.50	1	13,712	0.01%
2019/05/24	0	0.00	1	155.50	154.00	-1	13,955	-0.01%
2019/05/23	12	159.13	22	158.64	157.00	-10	14,456	-0.07%
2019/05/22	3	168.00	1	167.00	164.00	2	14,594	0.01%
2019/05/21	9	164.78	9	165.61	167.50	0	14,954	0.00%
2019/05/20	5	165.30	1	163.50	163.50	4	15,046	0.03%
2019/05/17	6	165.50	13	163.92	164.00	-7	15,252	-0.05%
2019/05/16	8	164.75	9	166.22	164.00	-1	15,513	-0.01%
2019/05/15	6	169.42	3	170.50	170.50	3	15,760	0.02%
2019/05/14	15	161.43	10	164.45	166.00	5	16,282	0.03%
2019/05/13	8	171.19	1	177.50	163.00	7	16,483	0.04%
2019/05/10	21	175.69	18	175.92	176.00	3	16,440	0.02%
2019/05/09	7	174.79	1	175.50	174.00	6	16,346	0.04%
2019/05/08	4	178.25	2	178.25	180.50	2	16,422	0.01%
2019/05/07	5	182.30	7	181.71	180.50	-2	16,671	-0.01%
2019/05/06	9	181.67	12	182.21	180.00	-3	16,917	-0.02%
2019/05/03	18	188.94	13	187.88	187.50	5	16,800	0.03%
2019/05/02	10	188.30	6	188.75	190.00	4	16,783	0.02%
2019/04/30	20	185.23	13	187.19	189.00	7	16,826	0.04%
2019/04/29	12	192.00	7	194.29	185.00	5	16,806	0.03%
2019/04/26	9	206.06	3	207.50	204.50	6	16,612	0.04%
2019/04/25	11	204.82	9	203.89	209.00	2	16,732	0.01%
2019/04/24	7.1	210.35	1	214.50	208.50	6.1	16,749	0.04%
2019/04/23	7	212.50	13	212.04	212.50	-6	16,918	-0.04%
2019/04/22	3	221.50	4	222.75	218.00	-1	16,877	-0.01%
2019/04/19	15	224.00	12	222.42	224.00	3	17,096	0.02%
2019/04/18	9	225.06	17	229.09	220.50	-8	17,259	-0.05%
2019/04/17	5	222.20	17	220.53	225.00	-12	17,397	-0.07%
2019/04/16	8	215.50	3	214.83	213.00	5	17,193	0.03%
2019/04/15	2	211.75	9	211.11	212.00	-7	17,210	-0.04%
2019/04/12	14	207.79	6	208.08	206.00	8	17,431	0.05%
2019/04/11	13	208.96	9	209.78	207.00	4	17,404	0.02%
2019/04/10	1	205.50	5	204.90	204.00	-4	17,108	-0.02%
2019/04/09	14	205.46	18	203.89	206.00	-4	17,053	-0.02%
2019/04/08	15	197.40	6	198.25	195.00	9	16,913	0.05%
2019/04/03	3	195.67	13	196.81	196.00	-10	17,042	-0.06%
2019/04/02	5	193.00	0	0.00	192.00	5	17,040	0.03%
2019/04/01	17	196.82	15	194.37	193.00	2	17,076	0.01%
2019/03/29	5	198.80	18	199.53	200.00	-13	16,838	-0.08%
2019/03/28	8	195.44	2	196.00	195.00	6	17,083	0.04%
2019/03/27	1	195.50	12	195.25	197.00	-11	17,277	-0.06%
2019/03/26	11	190.32	1	190.50	190.50	10	17,363	0.06%
2019/03/25	4	188.25	0	0.00	188.00	4	17,546	0.02%
2019/03/22	5	194.20	15	195.27	194.50	-10	17,700	-0.06%
2019/03/21	0	0.00	3	191.33	192.00	-3	17,885	-0.02%
2019/03/20	0	0.00	3	190.50	190.00	-3	18,320	-0.02%
2019/03/18	2	191.00	0	0.00	189.00	2	19,030	0.01%
2019/03/15	31	188.73	32	187.33	187.00	-1	19,336	-0.01%
2019/03/14	6	185.33	2	184.75	183.00	4	19,702	0.02%
2019/03/13	1	185.00	5	183.70	185.00	-4	20,134	-0.02%
2019/03/12	1	183.50	1.2	183.92	180.00	-0.2	20,526	0.00%
2019/03/11	5	179.80	3	179.67	181.00	2	21,051	0.01%
2019/03/08	7	174.71	6	175.00	178.00	1	21,080	0.00%
2019/03/07	7	178.00	4	176.75	178.00	3	21,465	0.01%
2019/03/06	4	184.13	6	183.50	183.00	-2	21,878	-0.01%
2019/03/05	2	183.50	2	183.50	182.50	0	22,386	0.00%
2019/03/04	24	182.88	11	182.09	186.00	13	22,659	0.06%
2019/02/27	33	184.23	14	184.93	181.00	19	22,734	0.08%
2019/02/26	25	201.24	35	198.50	194.50	-10	22,660	-0.04%
2019/02/25	18	199.81	12	199.38	199.00	6	22,927	0.03%
2019/02/22	19	199.21	23	198.57	197.00	-4	23,165	-0.02%
2019/02/21	11	195.09	9	195.28	197.50	2	23,107	0.01%
2019/02/20	3	193.67	10	195.40	193.00	-7	23,293	-0.03%
2019/02/19	16	191.66	19	189.18	188.50	-3	23,828	-0.01%
2019/02/18	22	189.43	15	188.57	189.00	7	24,253	0.03%
2019/02/15	9	187.44	3	186.33	184.50	6	24,650	0.02%
2019/02/14	18	199.19	12	196.04	195.50	6	24,932	0.02%
2019/02/13	2	196.50	24	196.60	198.50	-22	25,261	-0.09%
2019/02/12	8	179.75	9	178.83	180.50	-1	25,494	0.00%
2019/02/11	15	171.47	2	171.00	171.00	13	25,993	0.05%
2019/01/29	4	170.38	1	171.50	171.50	3	27,304	0.01%
2019/01/28	5	177.60	8	175.19	174.50	-3	27,836	-0.01%
2019/01/25	7	173.64	12	170.71	175.00	-5	28,164	-0.02%
2019/01/24	0	0.00	1	165.50	164.00	-1	28,323	0.00%
2019/01/23	1	162.00	2	163.00	166.00	-1	28,942	0.00%
2019/01/22	5	164.20	6	165.50	163.00	-1	29,421	0.00%
2019/01/21	6	170.08	5	169.80	168.00	1	29,895	0.00%
2019/01/18	3	164.17	11	164.59	166.00	-8	30,475	-0.03%
2019/01/17	7	165.86	4	162.88	162.50	3	30,799	0.01%
2019/01/16	8	162.88	10	163.25	164.00	-2	31,293	-0.01%
2019/01/15	5	161.00	7	160.29	162.50	-2	31,574	-0.01%
2019/01/14	6	155.25	8	155.38	156.50	-2	31,733	-0.01%
2019/01/11	18.2	156.64	17	157.35	155.00	1.2	32,236	0.00%
2019/01/10	20	154.90	8	154.44	154.50	12	32,511	0.04%
2019/01/09	7	153.71	11	156.09	157.50	-4	32,654	-0.01%
2019/01/08	1	147.00	1	146.00	146.00	0	32,780	0.00%
2019/01/07	5	146.70	7	146.93	148.00	-2	33,249	-0.01%
2019/01/04	10	137.95	8	138.00	140.00	2	33,772	0.01%
2019/01/03	13	150.15	9	148.06	144.50	4	33,796	0.01%
2019/01/02	1	155.50	3	156.00	154.00	-2	34,304	-0.01%
2018/12/28	24	157.92	21	156.69	154.00	3	35,035	0.01%
2018/12/27	29	155.59	34	156.62	156.50	-5	35,617	-0.01%
2018/12/26	10	155.15	6	156.12	149.50	4	35,767	0.01%
2018/12/25	6	153.00	5	154.50	155.00	1	35,793	0.00%
2018/12/24	2	159.00	7	159.14	160.00	-5	36,010	-0.01%
2018/12/22	9	157.06	8	157.13	158.00	1	36,221	0.00%
2018/12/21	22	158.25	25	155.42	160.00	-3	36,796	-0.01%
2018/12/20	19	155.79	13	153.73	155.50	6	36,824	0.02%
2018/12/19	4	162.38	5	163.30	162.00	-1	36,803	0.00%
2018/12/18	10	161.20	8	160.56	160.50	2	36,925	0.01%
2018/12/17	15	164.33	15	164.93	165.00	0	37,183	0.00%
2018/12/14	15	160.57	17	161.50	165.50	-2	37,578	-0.01%
2018/12/13	14	166.79	12	167.25	164.00	2	37,772	0.01%
2018/12/12	10	172.50	9	172.94	172.50	1	37,705	0.00%
2018/12/11	30	168.02	27	167.02	167.50	3	37,633	0.01%
2018/12/10	15	173.33	9	173.00	167.50	6	37,694	0.02%
2018/12/07	22	184.48	26	183.19	184.50	-4	37,629	-0.01%
2018/12/06	23	190.91	17	190.15	183.50	6	37,420	0.02%
2018/12/05	31	202.95	36	202.44	203.50	-5	37,372	-0.01%
2018/12/04	26	212.27	16	210.69	210.50	10	37,491	0.03%
2018/12/03	2	200.50	6	202.75	206.00	-4	37,334	-0.01%
2018/11/30	24	184.71	20	183.63	187.50	4	37,672	0.01%
2018/11/29	12	183.08	14	181.14	179.00	-2	37,535	-0.01%
2018/11/28	18	176.17	22	178.18	178.00	-4	37,692	-0.01%
2018/11/27	13	168.85	12	170.50	172.50	1	37,412	0.00%
2018/11/26	5	164.40	6	165.00	167.00	-1	37,304	0.00%
2018/11/23	9	163.61	9	165.17	162.00	0	37,320	0.00%
2018/11/22	17	173.53	28	175.11	165.50	-11	37,269	-0.03%
2018/11/21	4	166.25	7	168.29	172.50	-3	37,278	-0.01%
2018/11/20	8	165.19	7	166.00	164.00	1	37,202	0.00%
2018/11/19	7	168.29	8	167.88	166.50	-1	37,144	0.00%
2018/11/16	52	168.65	46	169.72	165.50	6	37,004	0.02%
2018/11/15	18	160.97	20	162.05	164.00	-2	36,272	-0.01%
2018/11/14	21	159.43	28	160.39	158.00	-7	36,215	-0.02%
2018/11/13	20	151.95	18	153.92	157.00	2	36,005	0.01%
2018/11/12	12	154.13	9	155.78	154.00	3	36,022	0.01%
2018/11/09	46	158.32	35	161.89	162.00	11	35,771	0.03%
2018/11/08	26	161.15	28	160.46	154.00	-2	35,269	-0.01%
2018/11/07	34	147.01	37	147.65	156.00	-3	34,929	-0.01%
2018/11/06	29	151.05	21	149.17	142.00	8	34,452	0.02%
2018/11/05	38	155.96	53	155.22	157.50	-15	34,168	-0.04%
2018/11/02	23	156.37	10	155.40	157.50	13	33,749	0.04%
2018/11/01	4	135.38	11	140.68	143.50	-7	33,412	-0.02%
2018/10/31	14	128.25	17	127.24	130.50	-3	33,151	-0.01%
2018/10/30	13	125.42	10	121.10	119.00	3	32,659	0.01%
2018/10/29	14	128.00	21	127.40	131.50	-7	32,563	-0.02%
2018/10/26	21	131.07	45	127.88	127.00	-24	32,201	-0.07%
2018/10/25	19	131.24	17	130.06	128.50	2	31,833	0.01%
2018/10/24	26	147.48	27	145.85	142.50	-1	31,832	0.00%
2018/10/23	18	157.25	11	157.50	148.50	7	31,323	0.02%
2018/10/22	27	156.44	24	159.71	162.00	3	30,979	0.01%
2018/10/19	27	166.50	10	164.75	163.00	17	30,862	0.06%
2018/10/18	26	175.02	19	174.71	176.50	7	30,534	0.02%
2018/10/17	12	176.96	15	174.60	170.50	-3	30,245	-0.01%
2018/10/16	23	173.93	28	173.75	171.50	-5	30,179	-0.02%
2018/10/15	42	167.37	55	167.66	168.50	-13	30,007	-0.04%
2018/10/12	42	163.75	42	162.96	165.00	0	29,748	0.00%
2018/10/11	16	157.31	7	157.71	156.50	9	29,434	0.03%
2018/10/09	49	173.53	60	175.57	173.50	-11	29,344	-0.04%
2018/10/08	40	177.29	27	169.85	172.00	13	28,780	0.05%
2018/10/05	14	193.93	15	193.93	183.00	-1	28,198	0.00%
2018/10/04	19	207.50	24.2	205.38	203.00	-5.2	27,748	-0.02%
2018/10/03	15	207.00	14	206.04	205.00	1	27,498	0.00%
2018/10/02	16.1	215.70	16	212.47	208.00	0.1	27,455	0.00%
2018/10/01	34	211.34	30	212.22	211.50	4	27,457	0.01%
2018/09/28	36	213.78	41	212.43	213.00	-5	27,546	-0.02%
2018/09/27	21	221.29	17	217.03	212.00	4	27,105	0.01%
2018/09/26	14	234.11	15	235.57	227.00	-1	26,961	0.00%
2018/09/25	21	232.74	20	234.63	234.50	1	27,071	0.00%
2018/09/21	20	229.90	24	229.00	235.00	-4	27,043	-0.01%
2018/09/20	44	223.40	46	223.30	223.00	-2	26,835	-0.01%
2018/09/19	59	237.08	62	230.27	221.50	-3	26,384	-0.01%
2018/09/18	41	242.37	36	240.60	234.50	5	26,059	0.02%
2018/09/17	24	250.63	19	252.74	253.00	5	25,760	0.02%
2018/09/14	14	245.89	20	246.43	251.50	-6	25,582	-0.02%
2018/09/13	28.2	246.09	29	241.83	233.50	-0.8	25,169	0.00%
2018/09/12	24	239.83	18	239.28	240.50	6	25,005	0.02%
2018/09/11	47	252.07	47	251.76	247.00	0	24,883	0.00%
2018/09/10	49	243.48	47	241.30	247.00	2	24,401	0.01%
2018/09/07	51	245.95	45	237.36	238.00	6	23,974	0.03%
2018/09/06	46	263.47	34	262.63	256.50	12	23,467	0.05%
2018/09/05	36	281.57	33	277.73	267.00	3	23,089	0.01%
2018/09/04	32	282.05	46	284.75	283.50	-14	22,846	-0.06%
2018/09/03	45	296.69	18	295.67	283.50	27	22,246	0.12%
2018/08/31	42	310.15	32	311.14	314.50	10	22,018	0.05%
2018/08/30	51	314.80	45	315.09	312.50	6	22,071	0.03%
2018/08/29	36	309.68	46	311.62	315.00	-10	21,949	-0.05%
2018/08/28	52	310.07	50	307.52	303.00	2	21,744	0.01%
2018/08/27	15	301.57	14	301.82	308.50	1	21,249	0.00%
2018/08/24	26	274.12	28	277.93	280.50	-2	20,990	-0.01%
2018/08/23	45	270.41	37	266.28	264.00	8	21,241	0.04%
2018/08/22	36	278.75	34	277.15	275.00	2	21,312	0.01%
2018/08/21	44	278.11	53	280.55	282.50	-9	21,310	-0.04%
2018/08/20	39	262.12	38	266.37	278.50	1	21,135	0.00%
2018/08/17	55	273.64	51	272.23	261.00	4	21,063	0.02%
2018/08/16	24	266.48	30	263.63	270.00	-6	20,840	-0.03%
2018/08/15	20	245.13	20	247.43	245.50	0	20,887	0.00%
2018/08/14	26	246.56	30	248.58	252.00	-4	20,817	-0.02%
2018/08/13	42	254.86	46	255.43	244.00	-4	20,314	-0.02%
2018/08/10	32	282.08	25	277.12	271.00	7	19,989	0.04%
2018/08/09	11	300.05	7	302.00	299.00	4	19,664	0.02%
2018/08/08	36.2	314.33	35	310.87	295.00	1.2	19,452	0.01%
2018/08/07	3	309.67	4	309.50	320.50	-1	19,197	-0.01%
2018/08/06	2	293.00	7	303.64	291.50	-5	18,969	-0.03%
2018/08/03	50	306.94	41	309.76	289.00	9	18,863	0.05%
2018/08/02	11	320.09	8	309.13	308.50	3	18,451	0.02%
2018/08/01	24	344.29	25	343.56	342.50	-1	18,298	-0.01%
2018/07/31	18.1	361.79	14	364.04	347.00	4.1	17,989	0.02%
2018/07/30	13	405.27	7	385.57	382.00	6	17,887	0.03%
2018/07/27	18	425.67	16	426.13	424.00	2	18,156	0.01%
2018/07/26	16	424.75	18	425.33	420.50	-2	18,569	-0.01%
2018/07/25	13	397.81	12	399.13	415.00	1	18,642	0.01%
2018/07/24	13	378.50	16	380.97	391.00	-3	18,778	-0.02%
2018/07/23	27	351.22	32	348.86	369.50	-5	18,700	-0.03%
2018/07/20	21	363.60	16	361.00	344.00	5	18,499	0.03%
2018/07/19	15	382.43	17	377.97	382.00	-2	18,355	-0.01%
2018/07/18	18.1	398.39	13	405.77	383.50	5.1	18,399	0.03%
2018/07/17	12	398.42	11	400.91	412.00	1	18,211	0.01%
2018/07/16	16	420.06	4	428.63	405.50	12	18,356	0.07%
2018/07/13	5	440.30	7	439.21	435.50	-2	18,736	-0.01%
2018/07/12	17	416.59	23	423.63	438.00	-6	18,883	-0.03%
2018/07/11	11	402.23	10	404.30	406.50	1	19,266	0.01%
2018/07/10	2	404.25	6	409.58	414.50	-4	19,343	-0.02%
2018/07/09	35.1	418.04	31	408.40	396.00	4.1	19,177	0.02%
2018/07/06	21	405.55	19	408.82	410.00	2	18,816	0.01%
2018/07/05	20	437.65	12	442.96	418.00	8	18,552	0.04%
2018/07/04	15.1	444.84	15	447.23	451.50	0.1	18,560	0.00%
2018/07/03	13	466.46	13	466.77	450.00	0	18,296	0.00%
2018/07/02	5	446.40	15	448.60	458.50	-10	17,979	-0.06%
2018/06/29	5	409.10	10	407.60	417.00	-5	17,729	-0.03%
2018/06/28	6	382.00	10.4	384.26	390.00	-4.4	17,478	-0.02%
2018/06/27	22	378.36	15	384.07	372.50	7	17,477	0.04%
2018/06/26	6	332.83	5	339.50	358.50	1	17,256	0.01%
2018/06/25	3	325.50	4	327.75	326.00	-1	17,216	-0.01%
2018/06/22	12	333.08	4	331.13	320.50	8	17,293	0.05%
2018/06/21	4	364.25	4	364.50	350.00	0	17,171	0.00%
2018/06/20	14	360.57	9	358.44	357.00	5	17,200	0.03%
2018/06/19	4	398.75	2	399.75	394.00	2	17,286	0.01%
2018/06/15	1	398.00	6	408.50	411.00	-5	17,344	-0.03%
2018/06/14	8	405.25	7	400.93	394.00	1	17,317	0.01%
2018/06/13	13	399.62	15	399.33	405.00	-2	17,391	-0.01%
2018/06/12	11	410.05	6	402.50	407.00	5	17,416	0.03%
2018/06/11	7	419.14	3	419.17	414.50	4	17,489	0.02%
2018/06/08	7	412.07	7	411.71	407.50	0	17,540	0.00%
2018/06/07	25	408.28	35	412.46	415.50	-10	17,441	-0.06%
2018/06/06	3	382.00	5	381.30	390.50	-2	17,153	-0.01%
2018/06/05	22	368.27	22	360.86	355.00	0	16,994	0.00%
2018/06/04	26	384.79	21	383.69	378.00	5	16,800	0.03%
2018/06/01	14	381.18	10	380.95	378.00	4	16,659	0.02%
2018/05/31	38	390.54	42	387.13	387.50	-4	16,539	-0.02%
2018/05/30	38	372.91	31	371.27	385.00	7	15,925	0.04%
2018/05/29	7	367.64	7	367.14	366.50	0	15,659	0.00%
2018/05/28	18	361.92	14	366.36	373.50	4	15,466	0.03%
2018/05/25	27	333.93	38	334.17	340.00	-11	15,140	-0.07%
2018/05/24	32	301.28	34	303.24	314.00	-2	14,818	-0.01%
2018/05/23	22	324.00	13	312.31	306.00	9	14,468	0.06%
2018/05/22	23	328.98	26	328.63	340.00	-3	13,948	-0.02%
2018/05/21	11	292.73	4	294.38	309.50	7	13,624	0.05%
2018/05/18	7	291.71	7	289.36	281.50	0	13,546	0.00%
2018/05/17	3	281.67	0	0.00	281.50	3	13,469	0.02%
2018/05/16	11	312.05	12	308.79	312.50	-1	13,429	-0.01%
2018/05/15	2	309.50	1	308.00	312.50	1	13,411	0.01%
2018/05/14	0	0.00	1	275.00	284.50	-1	13,411	-0.01%
2018/05/11	3	259.50	3	262.50	259.00	0	13,396	0.00%
2018/05/10	1	261.00	3	252.33	261.00	-2	13,388	-0.01%
2018/05/09	8	243.75	9	250.28	246.00	-1	13,324	-0.01%
2018/05/08	2	240.00	3	232.00	232.00	-1	13,264	-0.01%
2018/05/07	31	243.18	26	243.71	249.50	5	13,232	0.04%
2018/05/04	40	231.00	46.3	230.23	227.00	-6.3	12,909	-0.05%
2018/05/03	25.1	213.66	25	211.92	225.00	0.1	12,582	0.00%
2018/05/02	14.2	199.91	14	200.46	206.00	0.2	12,074	0.00%
2018/04/30	15	189.20	12	189.29	187.50	3	11,809	0.03%
2018/04/27	1	183.50	10	184.45	188.00	-9	11,518	-0.08%
2018/04/26	11	175.95	12	174.42	171.00	-1	11,358	-0.01%
2018/04/25	13	175.65	12	173.41	168.00	1	11,272	0.01%
2018/04/24	13	177.23	14	179.39	172.00	-1	11,178	-0.01%
2018/04/23	2	175.50	12.1	179.05	180.00	-10.1	10,937	-0.09%
2018/04/20	23	176.56	7	171.50	164.00	16	10,913	0.15%
2018/04/19	21.1	172.86	17	176.21	181.00	4.1	10,651	0.04%
2018/04/18	23	158.80	22	160.59	169.00	1	10,175	0.01%
2018/04/17	25	153.06	23.8	154.42	157.50	1.2	9,912	0.01%
2018/04/16	1	136.00	4	140.00	145.50	-3	9,297	-0.03%
2018/04/13	4	130.50	4	132.25	132.50	0	9,036	0.00%
2018/04/12	0	0.00	1	128.00	128.00	-1	8,959	-0.01%
2018/04/11	6	130.75	4	131.88	129.00	2	8,959	0.02%
2018/04/10	2	126.00	8	125.88	129.50	-6	8,925	-0.07%
2018/04/03	8	118.63	7	119.57	120.00	1	8,832	0.01%
2018/04/02	5	122.70	5	122.90	121.50	0	8,763	0.00%
2018/03/31	3	120.33	5	120.50	120.00	-2	8,657	-0.02%
2018/03/30	4	121.63	12	121.83	119.00	-8	8,711	-0.09%
2018/03/29	2	116.50	6	115.33	118.50	-4	8,524	-0.05%
2018/03/28	3	115.33	1	114.50	115.00	2	8,432	0.02%
2018/03/27	0	0.00	7	117.07	119.50	-7	8,394	-0.08%
2018/03/26	8	112.56	5	112.10	111.00	3	8,231	0.04%
2018/03/23	17	116.32	3	114.50	112.50	14	8,240	0.17%
2018/03/22	48	122.89	59	121.97	119.50	-11	8,166	-0.13%
2018/03/21	6	111.67	16	113.16	112.50	-10	7,858	-0.13%
2018/03/20	6	111.00	10	112.80	109.50	-4	7,735	-0.05%
2018/03/19	6	109.42	18	109.56	110.00	-12	7,620	-0.16%
2018/03/16	34	106.47	19.5	106.00	105.00	14.5	7,456	0.19%
2018/03/15	8	102.50	19	105.03	106.00	-11	7,295	-0.15%
2018/03/14	8	98.01	17	99.60	98.50	-9	7,094	-0.13%
2018/03/12	2	94.35	2	94.90	95.40	0	6,943	0.00%
2018/03/08	0	0.00	9	94.40	94.00	-9	6,952	-0.13%
2018/03/07	1	95.00	2	94.05	93.10	-1	6,963	-0.01%
2018/03/06	1.1	96.03	3	96.30	95.10	-1.9	6,992	-0.03%
2018/03/05	4	94.30	3	94.13	93.80	1	6,990	0.01%
2018/03/02	2	90.35	6	90.07	91.10	-4	6,972	-0.06%
2018/03/01	3	89.27	14	86.59	89.90	-11	6,982	-0.16%
2018/02/27	7	88.31	1	89.20	86.40	6	7,003	0.09%
2018/02/26	1	85.50	2	86.25	87.50	-1	7,019	-0.01%
2018/02/23	2	85.50	9	86.16	83.30	-7	6,937	-0.10%
2018/02/21	2	86.35	0	0.00	86.40	2	6,865	0.03%
2018/02/09	7	83.70	0	0.00	84.20	7	6,924	0.10%
2018/02/08	10	86.90	2	87.10	88.00	8	6,952	0.12%
2018/02/06	13	87.49	2	90.45	87.30	11	6,841	0.16%
2018/02/05	1	91.90	0	0.00	96.20	1	6,701	0.01%
2018/02/02	4	98.43	1	101.00	95.80	3	6,646	0.05%
2018/02/01	1	98.20	0	0.00	98.00	1	6,548	0.02%
2018/01/31	0	0.00	2	98.50	98.30	-2	6,512	-0.03%
2018/01/30	2	97.10	1	97.70	97.50	1	6,446	0.02%
2018/01/29	0	0.00	9	96.41	98.00	-9	6,372	-0.14%
2018/01/26	3	91.60	0	0.00	92.20	3	6,257	0.05%
2018/01/25	1	99.00	0	0.00	95.40	1	6,086	0.02%
2018/01/24	5	99.86	2	101.50	98.30	3	6,071	0.05%
2018/01/23	14	104.00	2.7	104.75	100.00	11.3	5,920	0.19%
2018/01/22	6	107.17	7	106.79	108.50	-1	5,765	-0.02%
2018/01/19	13	103.88	19	104.03	103.00	-6	5,632	-0.11%
2018/01/18	4	101.63	13	100.33	103.00	-9	5,541	-0.16%
2018/01/16	4	96.30	1	99.00	96.30	3	5,247	0.06%
2018/01/15	7	96.59	0	0.00	96.60	7	5,072	0.14%
2018/01/12	40	101.96	20	100.50	101.00	20	4,902	0.41%
2018/01/11	2	105.25	1	107.50	102.50	1	4,819	0.02%
2018/01/10	3	103.67	1.9	105.03	105.00	1.1	4,689	0.02%
2018/01/09	2	109.25	1	109.00	109.00	1	4,688	0.02%
2018/01/08	2	113.00	5	112.50	110.00	-3	4,666	-0.06%
2018/01/05	10	114.90	1	118.00	116.00	9	4,630	0.19%
2018/01/04	3	116.33	4	116.25	117.00	-1	4,571	-0.02%
2018/01/03	1	111.50	3	106.00	111.50	-2	4,456	-0.04%
2018/01/02	2	100.75	0	0.00	101.50	2	4,329	0.05%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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