華新科 (2492)-元大-龍潭券商分點個股進出

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－元大-龍潭券商分點個股進出

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

元大-龍潭券商分點個股進出
元大-龍潭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
2024/04/26	1	107.00	0	0.00	107.00	1	3,558	0.03%
2024/04/25	0	109.50	0	0.00	107.50	0	3,607	0.00%
2024/04/24	2	108.75	2	110.25	110.50	0	3,638	0.00%
2024/04/22	1	107.50	2	108.25	106.50	-1	3,764	-0.03%
2024/04/19	3	104.67	0	105.00	104.00	3	3,792	0.08%
2024/04/18	2	106.50	0.1	106.50	106.50	1.9	3,779	0.05%
2024/04/17	4.1	105.14	1	106.00	105.00	3.1	3,780	0.08%
2024/04/16	6.2	106.17	2	106.25	104.50	4.2	3,764	0.11%
2024/04/15	2.1	110.52	1	111.50	110.00	1.1	3,719	0.03%
2024/04/12	3.1	114.49	7	114.64	114.50	-4	3,703	-0.11%
2024/04/11	7	114.71	8.1	114.06	113.50	-1.1	3,698	-0.03%
2024/04/10	0	118.50	2	119.50	117.50	-2	3,684	-0.05%
2024/04/09	3	117.17	0	0.00	117.50	3	3,712	0.08%
2024/04/08	4.1	119.26	3	120.67	118.00	1.1	3,718	0.03%
2024/04/03	4.2	119.76	9	119.39	119.00	-4.8	3,669	-0.13%
2024/04/02	23.8	123.35	6.1	123.41	120.50	17.6	3,630	0.49%
2024/04/01	24.1	119.90	22.3	119.76	124.00	1.8	3,358	0.05%
2024/03/29	8.2	113.94	15.1	115.06	113.00	-6.9	3,016	-0.23%
2024/03/28	2	112.00	1	111.00	111.50	1	2,842	0.04%
2024/03/27	0	0.00	3	109.00	109.00	-3	2,777	-0.11%
2024/03/26	0	108.33	2	110.00	109.00	-2	2,790	-0.07%
2024/03/25	3.1	109.50	1	111.00	109.50	2.1	2,803	0.07%
2024/03/22	2	108.00	2	107.50	109.50	0	2,835	0.00%
2024/03/21	1	107.50	2.5	108.10	109.00	-1.5	2,890	-0.05%
2024/03/20	3	107.67	0	0.00	107.00	3	3,059	0.10%
2024/03/19	0	0.00	1	107.00	108.00	-1	3,137	-0.03%
2024/03/18	2	106.50	0	0.00	107.50	2	3,172	0.06%
2024/03/15	2.3	107.15	0	0.00	106.50	2.3	3,214	0.07%
2024/03/14	8	108.06	7	107.50	107.50	1	3,330	0.03%
2024/03/13	3	104.50	0	0.00	103.50	3	3,348	0.09%
2024/03/11	0	0.00	1	103.50	104.00	-1	3,469	-0.03%
2024/03/08	4	102.88	2	103.50	102.50	2	3,657	0.05%
2024/03/07	9.6	105.65	24	104.69	104.50	-14.5	3,746	-0.39%
2024/03/06	2	107.00	3	106.83	107.00	-1	3,982	-0.03%
2024/03/05	1	108.50	4	108.00	108.00	-3	4,272	-0.07%
2024/03/04	2	109.50	3	109.50	109.00	-1	4,763	-0.02%
2024/03/01	7	111.50	0	0.00	110.50	7	4,872	0.14%
2024/02/29	5.2	112.31	3	111.50	112.00	2.2	4,915	0.04%
2024/02/27	1	109.00	0	0.00	108.50	1	5,122	0.02%
2024/02/26	2	111.25	16	109.16	111.50	-14	5,182	-0.27%
2024/02/23	1.5	112.00	7	112.79	111.50	-5.6	5,212	-0.11%
2024/02/22	11	113.09	1	112.00	113.00	10	5,213	0.19%
2024/02/21	3	113.67	4	113.00	113.00	-1	5,245	-0.02%
2024/02/20	10	112.75	5	113.40	112.50	5	5,234	0.10%
2024/02/19	3	112.67	3.1	114.00	114.00	-0.1	5,224	0.00%
2024/02/16	9.1	110.89	2	111.25	112.50	7.1	5,225	0.13%
2024/02/15	4.3	111.06	2	111.25	111.50	2.3	5,289	0.04%
2024/02/02	1	109.00	0	0.00	109.00	1	5,347	0.02%
2024/02/01	2	108.50	1	108.50	108.00	1	5,405	0.02%
2024/01/31	0	0.00	2	107.50	108.00	-2	5,504	-0.04%
2024/01/30	1	109.00	0	0.00	108.00	1	5,591	0.02%
2024/01/25	1	108.50	1	108.50	108.50	0	6,316	0.00%
2024/01/24	3.3	109.69	4	110.50	109.00	-0.8	6,635	-0.01%
2024/01/23	4	108.88	5	109.80	110.00	-1	6,637	-0.01%
2024/01/22	1	109.00	5	108.50	108.00	-4	6,635	-0.06%
2024/01/19	2.1	106.50	0	0.00	107.50	2.1	6,628	0.03%
2024/01/18	6	107.25	3	107.00	107.00	3	6,594	0.05%
2024/01/17	15.1	110.35	3	109.50	107.00	12.1	6,572	0.18%
2024/01/16	3	111.50	1	112.50	111.00	2	6,437	0.03%
2024/01/15	2	114.50	18	112.86	114.50	-16	6,419	-0.25%
2024/01/12	8	110.13	0	0.00	110.00	8	6,378	0.13%
2024/01/11	3.7	111.92	3	112.67	112.50	0.7	6,351	0.01%
2024/01/10	1	111.50	0	0.00	111.50	1	6,356	0.02%
2024/01/09	6	113.17	0	0.00	113.00	6	6,372	0.09%
2024/01/08	7	115.21	2	115.50	114.00	5	6,387	0.08%
2024/01/05	1	116.50	0	0.00	116.00	1	6,411	0.02%
2024/01/04	3	116.33	0	0.00	116.00	3	6,476	0.05%
2024/01/03	5	119.00	4	118.25	118.00	1	6,470	0.02%
2024/01/02	3	122.50	4	121.50	121.00	-1	6,421	-0.02%
2023/12/29	2	121.51	1.5	122.00	123.00	0.5	6,388	0.01%
2023/12/28	5.4	123.93	0	0.00	123.00	5.4	6,380	0.08%
2023/12/27	2	121.50	0	0.00	122.00	2	6,349	0.03%
2023/12/26	5	122.50	5	123.20	122.50	0	6,324	0.00%
2023/12/25	2	124.50	1	123.00	124.00	1	6,276	0.02%
2023/12/22	3.1	122.66	0	0.00	122.00	3.1	6,259	0.05%
2023/12/20	2	125.25	0.2	124.00	124.50	1.8	6,209	0.03%
2023/12/19	5	125.30	7	125.14	125.00	-2	6,196	-0.03%
2023/12/18	4	129.13	11	128.55	128.50	-7	6,165	-0.11%
2023/12/15	4	131.25	0	0.00	130.50	4	6,163	0.07%
2023/12/14	19	136.37	8	135.25	134.00	11	6,053	0.18%
2023/12/13	6	133.42	0	0.00	132.50	6	5,999	0.10%
2023/12/12	0	0.00	2	133.00	132.00	-2	5,991	-0.03%
2023/12/11	4	135.38	5	136.10	134.50	-1	5,960	-0.02%
2023/12/08	7	131.71	12	131.46	132.50	-5	5,858	-0.09%
2023/12/07	5	133.10	2	133.00	133.00	3	5,800	0.05%
2023/12/06	5	135.70	4	135.13	134.00	1	5,791	0.02%
2023/12/05	17.3	138.94	14	137.00	136.50	3.3	5,742	0.06%
2023/12/04	8	141.44	2	141.99	140.50	6	5,676	0.11%
2023/12/01	20	140.73	14.5	140.83	140.00	5.5	5,655	0.10%
2023/11/30	36.7	138.67	17.1	138.65	136.50	19.6	5,545	0.35%
2023/11/29	32	136.41	46.2	135.93	139.50	-14.2	5,607	-0.25%
2023/11/28	18	126.89	4	126.13	127.00	14	5,566	0.25%
2023/11/27	0	120.00	15	122.17	120.00	-15	5,470	-0.27%
2023/11/24	27	125.46	8	125.19	124.00	19	5,395	0.35%
2023/11/23	3	121.17	17.4	121.21	122.00	-14.4	5,097	-0.28%
2023/11/22	7	119.29	3	117.83	120.00	4	4,996	0.08%
2023/11/21	4	117.00	8	116.63	116.50	-4	4,921	-0.08%
2023/11/20	18.2	116.47	7	116.00	116.00	11.2	4,900	0.23%
2023/11/17	0	118.28	0.3	120.00	119.50	-0.3	4,843	-0.01%
2023/11/16	1	117.00	1	117.00	117.00	0	4,848	0.00%
2023/11/15	5	117.11	2	118.00	117.00	3	4,832	0.06%
2023/11/14	17.1	117.73	16.3	116.84	116.50	0.8	4,799	0.02%
2023/11/13	19	121.68	14	121.57	121.50	5	4,733	0.11%
2023/11/10	10.1	121.01	15	121.40	121.50	-4.9	4,696	-0.10%
2023/11/09	1	123.04	2	124.50	124.00	-1	4,613	-0.02%
2023/11/08	10	124.95	3	123.66	123.50	7	4,562	0.15%
2023/11/07	2	124.54	5.3	124.25	124.50	-3.3	4,481	-0.07%
2023/11/06	7	122.43	20	122.83	123.50	-13	4,397	-0.30%
2023/11/03	38	121.91	57.1	121.96	122.00	-19	4,290	-0.44%
2023/11/02	29.1	116.95	21.1	116.80	118.50	8	4,019	0.20%
2023/11/01	21.1	114.07	15.3	113.37	111.00	5.8	3,663	0.16%
2023/10/30	1	104.50	0	0.00	104.50	1	3,398	0.03%
2023/10/26	1	103.50	3	104.50	103.50	-2	3,399	-0.06%
2023/10/24	1	108.50	2.1	107.74	108.50	-1.1	3,414	-0.03%
2023/10/19	2	106.00	11	106.00	106.00	-9	3,429	-0.26%
2023/10/17	0	0.00	8	108.56	107.00	-8	3,445	-0.23%
2023/10/16	0	0.00	0.2	108.00	108.50	-0.2	3,457	-0.01%
2023/10/13	19	106.53	10	106.00	108.00	9	3,490	0.26%
2023/10/12	1	107.50	13.8	107.05	108.00	-12.8	3,510	-0.36%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	12	99.83	0	0.00	99.90	12	3,476	0.35%
2023/10/04	2	99.10	0	0.00	99.30	2	3,489	0.06%
2023/10/03	1	102.00	0	0.00	100.50	1	3,477	0.03%
2023/09/28	0	0.00	3	101.83	102.50	-3	3,482	-0.09%
2023/09/26	2	103.00	1	102.00	101.50	1	3,495	0.03%
2023/09/22	2	100.05	8	99.55	103.50	-6	3,520	-0.17%
2023/09/21	2.3	100.65	1	102.00	99.60	1.3	3,548	0.04%
2023/09/20	3	103.83	3	104.33	103.50	0	3,493	0.00%
2023/09/19	4	107.25	5	106.30	106.00	-1	3,442	-0.03%
2023/09/18	1	108.00	1	107.50	108.00	0	3,369	0.00%
2023/09/15	6	107.33	2	108.00	108.00	4	3,331	0.12%
2023/09/14	5	106.40	2	106.50	107.00	3	3,297	0.09%
2023/09/13	0	0.00	1	106.00	105.50	-1	3,280	-0.03%
2023/09/12	2	106.50	10	106.50	106.00	-8	3,264	-0.25%
2023/09/11	12	105.67	0	0.00	105.00	12	3,251	0.37%
2023/09/08	3	105.00	3.1	104.35	106.00	-0.1	3,229	0.00%
2023/09/07	1	106.00	8	106.38	106.50	-7	3,205	-0.22%
2023/09/06	3	106.50	0	0.00	111.00	3	3,129	0.10%
2023/09/05	8	108.38	11	108.32	107.50	-3	3,044	-0.10%
2023/09/04	20	109.18	13	108.27	107.00	7	2,971	0.23%
2023/09/01	8	105.80	20	105.80	108.00	-12	2,638	-0.46%
2023/08/31	0	0.00	3	97.27	98.60	-3	2,250	-0.13%
2023/08/29	0	0.00	1	95.80	95.80	-1	2,332	-0.04%
2023/08/25	0	0.00	1	95.30	95.00	-1	2,442	-0.04%
2023/08/24	3	95.57	2	95.30	95.40	1	2,458	0.04%
2023/08/23	2	95.80	2	96.60	95.50	0	2,473	0.00%
2023/08/22	0	0.00	3.3	96.55	96.30	-3.3	2,500	-0.13%
2023/08/21	0	0.00	5	94.78	94.90	-5	2,482	-0.20%
2023/08/18	1	94.51	1	96.70	94.50	0	2,490	0.00%
2023/08/17	0	0.00	6	92.87	94.00	-6	2,490	-0.24%
2023/08/16	3	91.00	2	89.60	91.30	1	2,480	0.04%
2023/08/15	4	91.05	0	0.00	91.10	4	2,505	0.16%
2023/08/14	0	0.00	2	92.05	91.10	-2	2,540	-0.08%
2023/08/11	1	92.00	0	0.00	91.50	1	2,558	0.04%
2023/08/10	2	90.55	0	0.00	90.00	2	2,589	0.08%
2023/08/09	0	0.00	1	90.00	90.30	-1	2,610	-0.04%
2023/08/08	1	91.90	0	0.00	91.30	1	2,629	0.04%
2023/08/07	0.1	93.10	0	0.00	92.70	0.1	2,650	0.00%
2023/08/04	1	93.20	0	0.00	93.00	1	2,678	0.04%
2023/08/01	3	95.53	0	0.00	94.70	3	2,797	0.11%
2023/07/31	2	96.10	2	97.50	94.90	0	2,977	0.00%
2023/07/28	2.1	95.24	5	95.50	95.70	-2.9	2,962	-0.10%
2023/07/27	1	95.40	2	95.70	95.90	-1	2,936	-0.03%
2023/07/26	1	94.20	1.2	94.22	94.00	-0.2	2,922	-0.01%
2023/07/25	0	0.00	1	94.70	95.00	-1	2,934	-0.03%
2023/07/24	3.1	95.10	5	95.60	94.10	-1.9	2,945	-0.06%
2023/07/21	6	97.27	4	97.90	97.30	2	2,935	0.07%
2023/07/20	0	0.00	1	99.80	99.80	-1	2,954	-0.03%
2023/07/19	5	99.56	4	100.00	98.50	1	2,970	0.03%
2023/07/18	6.2	100.98	9.1	100.01	99.30	-2.9	3,009	-0.10%
2023/07/17	6.3	99.76	9.1	98.30	100.50	-2.8	2,991	-0.09%
2023/07/14	6	97.80	15	97.62	97.90	-9	2,973	-0.30%
2023/07/13	0.1	97.70	1	96.60	96.40	-0.9	3,004	-0.03%
2023/07/12	2.1	96.09	4	96.00	95.60	-1.9	3,029	-0.06%
2023/07/11	0	0.00	2	96.05	96.60	-2	3,173	-0.06%
2023/07/10	0	0.00	2	95.30	94.30	-2	3,359	-0.06%
2023/07/07	6	93.50	6	94.60	94.70	0	3,602	0.00%
2023/07/06	5	95.70	2	95.90	94.80	3	3,681	0.08%
2023/07/05	1	97.50	1	97.90	96.10	0	3,830	0.00%
2023/07/03	0	0.00	1	96.20	96.50	-1	3,832	-0.03%
2023/06/30	3	96.10	3	95.67	95.40	0	3,864	0.00%
2023/06/29	4.1	98.09	1	96.00	96.80	3.1	3,841	0.08%
2023/06/28	0	0.00	2	93.80	93.70	-2	3,778	-0.05%
2023/06/27	2	93.90	2	94.63	93.60	0	3,781	0.00%
2023/06/26	3	94.30	1	94.72	94.80	2	3,767	0.05%
2023/06/21	0	96.10	0	0.00	94.90	0	3,782	0.00%
2023/06/19	1	95.80	2	95.85	95.30	-1	3,758	-0.03%
2023/06/16	2	96.45	1	95.70	95.80	1	3,753	0.03%
2023/06/15	2	96.40	2	96.65	96.80	0	3,729	0.00%
2023/06/14	1	95.80	1	96.70	95.70	0	3,742	0.00%
2023/06/13	3	95.77	3	95.97	96.10	0	3,752	0.00%
2023/06/12	8.5	94.73	1	95.10	94.80	7.5	3,752	0.20%
2023/06/09	1.5	95.87	1	95.70	96.10	0.5	3,703	0.01%
2023/06/08	11.2	96.20	14	95.43	95.10	-2.9	3,694	-0.08%
2023/06/07	5	98.88	10.5	98.91	99.10	-5.5	3,651	-0.15%
2023/06/06	8.5	100.58	1	99.32	99.00	7.5	3,634	0.21%
2023/06/05	14	105.04	1	104.03	104.50	13	3,576	0.36%
2023/06/02	2.1	104.94	20	104.98	105.50	-17.9	3,542	-0.50%
2023/06/01	11	103.45	3	103.50	102.50	8	3,538	0.23%
2023/05/31	2	103.00	20	102.95	104.00	-18	3,541	-0.51%
2023/05/30	0	0.00	1	100.00	100.00	-1	3,488	-0.03%
2023/05/29	0	100.00	1	101.00	101.00	-1	3,544	-0.03%
2023/05/26	2	99.55	0	0.00	100.50	2	3,572	0.06%
2023/05/25	2	99.30	0	0.00	99.50	2	3,578	0.06%
2023/05/24	1	100.00	2	99.90	100.00	-1	3,610	-0.03%
2023/05/23	0	99.90	0	0.00	100.00	0	3,626	0.00%
2023/05/22	3	100.83	1	100.00	100.50	2	3,656	0.05%
2023/05/19	8	100.68	0	0.00	98.60	8	3,757	0.21%
2023/05/18	1	99.50	0	0.00	100.00	1	3,904	0.03%
2023/05/17	0	0.00	7	99.31	98.40	-7	3,903	-0.18%
2023/05/16	10	98.35	11	98.05	98.20	-1	3,933	-0.03%
2023/05/15	20	94.47	26	93.95	95.20	-6	3,896	-0.15%
2023/05/12	5	95.46	3	95.23	95.70	2	3,887	0.05%
2023/05/11	2	99.00	11	98.00	96.60	-9	3,945	-0.23%
2023/05/10	4	99.00	0.1	99.10	98.70	3.9	3,936	0.10%
2023/05/09	16.1	99.04	10	98.66	99.00	6.1	3,924	0.15%
2023/05/08	26	101.37	12	101.73	99.80	14	3,908	0.36%
2023/05/05	22	100.60	24.7	100.23	102.00	-2.7	3,817	-0.07%
2023/05/03	3	94.47	5	94.80	94.60	-2	4,051	-0.05%
2023/05/02	2.1	95.90	0	0.00	95.90	2.1	4,090	0.05%
2023/04/28	3.4	95.34	3	96.57	95.40	0.4	4,112	0.01%
2023/04/27	0	0.00	1	93.30	93.70	-1	4,077	-0.02%
2023/04/26	2	93.90	4	94.00	94.00	-2	4,061	-0.05%
2023/04/25	15	94.45	4	92.63	93.30	11	4,030	0.27%
2023/04/24	14	96.88	11	96.60	96.70	3	3,990	0.08%
2023/04/21	13.4	98.77	1	101.00	97.10	12.4	3,959	0.31%
2023/04/20	5	103.50	4	104.25	102.00	1	3,892	0.03%
2023/04/19	5.2	104.55	3	103.50	103.00	2.2	3,884	0.06%
2023/04/18	3	108.47	3	106.00	106.00	0	3,843	0.00%
2023/04/17	10	108.15	0.3	107.00	107.00	9.7	3,789	0.26%
2023/04/14	8	109.81	13	111.69	110.50	-5	3,725	-0.13%
2023/04/13	19.1	110.36	8	110.56	109.00	11.1	3,574	0.31%
2023/04/12	10.1	106.73	26.2	106.89	110.00	-16.1	3,373	-0.48%
2023/04/11	22.4	101.11	7	101.50	102.50	15.4	3,130	0.49%
2023/04/10	17	100.61	26	100.83	100.00	-9	3,037	-0.30%
2023/04/07	8	94.58	8	94.30	94.70	0	2,876	0.00%
2023/04/06	2.1	94.11	0	0.00	94.70	2.1	2,867	0.07%
2023/03/31	1	98.17	2	98.15	96.70	-1	2,850	-0.03%
2023/03/29	3	93.77	0	0.00	94.10	3	2,840	0.11%
2023/03/28	21	95.33	20	95.83	94.80	1	2,858	0.03%
2023/03/27	17	97.14	17	96.94	96.60	0	2,868	0.00%
2023/03/24	0	0.00	14	97.96	98.00	-14	2,895	-0.48%
2023/03/23	10	96.23	9	96.61	96.20	1	2,865	0.03%
2023/03/22	9	94.90	0	0.00	95.20	9	2,848	0.32%
2023/03/21	1	94.60	0	0.00	94.20	1	2,870	0.03%
2023/03/20	0	0.00	1	93.70	94.10	-1	2,897	-0.03%
2023/03/17	0	0.00	1	93.80	92.90	-1	2,906	-0.03%
2023/03/16	2.1	93.00	2.1	93.17	92.90	0	2,893	0.00%
2023/03/15	3	94.27	1	94.90	94.70	2	2,884	0.07%
2023/03/14	10.1	93.70	8	93.50	93.50	2.1	2,882	0.07%
2023/03/13	12	94.07	11	94.68	95.00	1	2,909	0.03%
2023/03/10	12	95.33	6	95.02	95.30	6	2,904	0.21%
2023/03/09	3	98.93	0	0.00	98.70	3	2,871	0.10%
2023/03/08	1	101.00	0	0.00	100.50	1	2,855	0.04%
2023/03/07	0	0.00	5	102.20	102.00	-5	2,838	-0.18%
2023/03/06	0	0.00	13	100.72	102.00	-13	2,805	-0.46%
2023/03/03	2	97.75	5	97.82	97.60	-3	2,749	-0.11%
2023/03/02	9	96.57	12	96.33	95.90	-3	2,722	-0.11%
2023/03/01	14	96.61	10.1	97.87	97.10	3.9	2,690	0.15%
2023/02/24	10	101.00	11	100.00	100.50	-1	2,619	-0.04%
2023/02/23	9	100.89	4	99.85	101.00	5	2,578	0.19%
2023/02/22	13.1	98.42	12	99.10	98.10	1.1	2,553	0.04%
2023/02/21	2.5	101.30	3.2	101.34	101.00	-0.7	2,515	-0.03%
2023/02/20	5	100.80	3	100.83	100.50	2	2,502	0.08%
2023/02/17	12	101.08	12	99.72	101.00	0	2,476	0.00%
2023/02/16	10.4	98.56	16.3	98.35	100.50	-5.9	2,360	-0.25%
2023/02/15	25	93.88	20	94.18	93.90	5	2,239	0.22%
2023/02/14	2.1	94.84	8	95.10	95.70	-5.9	2,217	-0.27%
2023/02/13	9	92.47	8	91.85	93.70	1	2,211	0.05%
2023/02/10	7.2	93.68	0	0.00	93.00	7.2	2,224	0.32%
2023/02/09	9.1	95.43	6	95.17	94.80	3.1	2,220	0.14%
2023/02/08	4	98.88	5	98.90	98.70	-1	2,154	-0.05%
2023/02/07	7	98.29	7	98.23	98.50	0	2,151	0.00%
2023/02/06	7.1	98.70	9	99.38	98.70	-1.9	2,182	-0.09%
2023/02/03	3	100.01	3	101.66	100.00	0	2,200	0.00%
2023/02/02	26.1	101.63	20	101.08	101.50	6.1	2,212	0.28%
2023/02/01	16	97.48	14.1	97.32	98.80	1.9	2,022	0.09%
2023/01/31	1	88.10	5.1	88.95	89.90	-4.1	1,830	-0.22%
2023/01/30	3	87.70	6.2	86.96	87.70	-3.2	1,790	-0.18%
2023/01/16	0	85.40	3	85.33	84.50	-3	1,794	-0.17%
2023/01/13	1.1	85.35	0	0.00	84.10	1.1	1,796	0.06%
2023/01/11	1.2	85.91	3	85.60	85.60	-1.8	1,832	-0.10%
2023/01/10	0	0.00	1.1	85.60	86.00	-1.1	1,854	-0.06%
2023/01/09	1	84.40	5.3	84.93	85.60	-4.3	1,859	-0.23%
2023/01/06	1	81.60	9.2	82.10	82.40	-8.2	1,844	-0.44%
2023/01/05	0	0.00	2	81.75	81.00	-2	1,850	-0.11%
2023/01/03	0.2	78.57	0	0.00	79.20	0.2	1,859	0.01%
2022/12/30	0	0.00	1.1	79.02	79.00	-1.1	1,868	-0.06%
2022/12/28	0.1	78.70	0	0.00	78.50	0.1	1,898	0.00%
2022/12/27	1	79.80	0	0.00	79.90	1	1,910	0.05%
2022/12/26	0	79.40	1	78.70	79.00	-1	1,930	-0.05%
2022/12/23	2	78.00	2	78.40	78.70	0	1,957	0.00%
2022/12/22	1	79.80	4	79.95	79.80	-3	1,986	-0.15%
2022/12/21	0	77.80	3	77.73	77.50	-3	1,990	-0.15%
2022/12/20	1	78.60	0	0.00	78.00	1	1,984	0.05%
2022/12/19	6	80.25	0	0.00	80.50	6	1,998	0.30%
2022/12/16	0	0.00	1	81.20	81.00	-1	1,986	-0.05%
2022/12/14	0	0.00	6	83.08	83.20	-6	1,983	-0.30%
2022/12/13	24.1	82.32	18	82.61	81.90	6.1	1,988	0.31%
2022/12/12	31.1	82.63	27	81.48	84.50	4.1	1,974	0.21%
2022/12/09	21	82.03	20	82.67	82.10	1	1,964	0.05%
2022/12/08	5	82.38	4.2	82.30	82.40	0.8	1,972	0.04%
2022/12/07	2.3	83.55	2	83.50	83.40	0.3	1,966	0.01%
2022/12/06	1.1	85.99	2.1	86.99	85.80	-1	1,964	-0.05%
2022/12/05	4.1	89.75	3	89.83	89.00	1.1	1,998	0.06%
2022/12/02	0.1	88.23	0	88.60	88.40	0.1	2,000	0.00%
2022/12/01	0	88.60	2.1	88.41	87.90	-2	1,998	-0.10%
2022/11/30	0	0.00	0.4	86.25	87.30	-0.4	1,984	-0.02%
2022/11/28	5.1	84.71	6	83.63	84.10	-1	1,976	-0.05%
2022/11/25	6	85.47	5.6	85.95	85.20	0.5	1,987	0.02%
2022/11/24	2	85.50	0	0.00	86.40	2	1,993	0.10%
2022/11/22	1	84.70	1	85.20	84.70	0	2,018	0.00%
2022/11/21	0	86.00	0	0.00	85.20	0	2,018	0.00%
2022/11/18	0.1	87.45	0	86.70	86.90	0.1	2,012	0.00%
2022/11/17	0	87.50	1	87.93	88.40	-1	2,003	-0.05%
2022/11/16	2	87.10	6	87.22	87.30	-4	1,996	-0.20%
2022/11/15	0	88.00	3.1	87.68	88.40	-3	1,980	-0.15%
2022/11/14	1	86.20	1	86.40	86.60	0	1,965	0.00%
2022/11/11	9	86.61	5	86.98	85.60	4	1,977	0.20%
2022/11/10	0	0.00	2.1	84.07	84.70	-2.1	1,929	-0.11%
2022/11/09	3	83.60	2.1	83.91	84.10	0.9	1,921	0.05%
2022/11/07	1	81.80	0.1	81.30	81.40	0.9	1,855	0.05%
2022/11/04	0	0.00	1.1	81.68	81.70	-1.1	1,840	-0.06%
2022/11/03	2.1	80.39	6.1	80.88	80.60	-4	1,832	-0.22%
2022/11/02	3.1	80.28	1	79.50	79.50	2.1	1,824	0.12%
2022/11/01	0	0.00	2.3	81.36	81.50	-2.3	1,785	-0.13%
2022/10/31	1	74.18	4.3	77.80	79.00	-3.2	1,729	-0.19%
2022/10/28	7.4	74.03	0.3	75.30	73.10	7	1,671	0.42%
2022/10/27	0	0.00	0.1	78.60	79.00	-0.1	1,631	0.00%
2022/10/26	0	0.00	0.1	77.60	77.00	-0.1	1,639	0.00%
2022/10/25	0	0.00	1.2	77.64	77.00	-1.2	1,637	-0.07%
2022/10/24	2	76.35	8.3	76.48	76.80	-6.3	1,620	-0.39%
2022/10/21	5.1	74.10	0	0.00	73.50	5.1	1,610	0.31%
2022/10/20	13.2	75.43	13.1	75.64	75.30	0.1	1,606	0.01%
2022/10/19	11	77.67	16	78.33	78.00	-5	1,591	-0.31%
2022/10/18	3	78.37	4.3	78.34	79.00	-1.3	1,565	-0.09%
2022/10/17	2.2	76.18	0.5	76.22	76.90	1.7	1,562	0.11%
2022/10/14	1	74.90	0.2	74.93	75.30	0.9	1,580	0.05%
2022/10/13	3	73.37	3	71.90	71.90	0	1,593	0.00%
2022/10/12	1	73.50	1	74.50	74.80	0	1,603	0.00%
2022/10/11	1.1	75.05	0	0.00	74.60	1.1	1,618	0.07%
2022/10/07	5	78.30	0	0.00	78.40	5	1,620	0.31%
2022/10/06	0	0.00	1.1	79.10	78.90	-1.1	1,637	-0.06%
2022/10/05	0	77.90	0.1	79.00	78.20	0	1,639	0.00%
2022/10/04	0	0.00	1	77.00	76.90	-1	1,638	-0.06%
2022/10/03	1	74.01	0	0.00	74.00	1	1,648	0.06%
2022/09/30	2.2	72.33	5	73.98	74.50	-2.8	1,688	-0.17%
2022/09/29	5	74.14	2	75.40	75.20	3	1,690	0.18%
2022/09/28	3.1	74.30	2	74.10	73.30	1.1	1,679	0.07%
2022/09/27	1	76.63	1	77.90	78.10	0	1,687	0.00%
2022/09/26	4.1	78.59	0	0.00	77.00	4.1	1,720	0.24%
2022/09/23	5.1	84.53	4	83.20	83.40	1.1	1,758	0.06%
2022/09/22	2	83.70	3	84.00	84.30	-1	1,779	-0.06%
2022/09/21	5	85.88	1	85.40	85.40	4	1,782	0.22%
2022/09/20	1.1	86.53	0	0.00	86.60	1.1	1,763	0.06%
2022/09/19	0.1	87.39	0	0.00	87.20	0.1	1,758	0.01%
2022/09/16	0.2	89.64	1	89.00	88.40	-0.8	1,762	-0.04%
2022/09/15	2.1	91.09	2	92.60	90.50	0.1	1,767	0.01%
2022/09/14	2	90.10	3	91.07	91.60	-1	1,772	-0.06%
2022/09/13	1	93.10	1	92.90	92.90	0	1,776	0.00%
2022/09/12	4	90.73	6	93.19	92.90	-2	1,817	-0.11%
2022/09/08	4.1	87.50	2	87.35	87.40	2.1	1,799	0.12%
2022/09/07	1.2	84.31	0	0.00	84.20	1.2	1,786	0.07%
2022/09/06	1.1	86.20	1	86.90	86.00	0.1	1,814	0.01%
2022/09/05	1.2	87.37	1	87.30	87.40	0.2	1,820	0.01%
2022/09/02	1	90.00	0.4	90.21	89.90	0.6	1,830	0.03%
2022/09/01	2	91.20	1	91.00	90.20	1	1,837	0.05%
2022/08/31	0	0.00	1	93.20	93.00	-1	1,821	-0.05%
2022/08/29	3.1	90.83	1	90.20	90.20	2.1	1,819	0.11%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/25	0.1	92.90	0	0.00	94.00	0.1	1,843	0.00%
2022/08/18	4.1	92.61	4	93.00	93.40	0.1	1,949	0.01%
2022/08/16	0.1	93.50	1	95.00	93.40	-1	1,923	-0.05%
2022/08/11	0	0.00	0.4	91.90	91.50	-0.4	1,917	-0.02%
2022/08/10	2	89.80	0	0.00	89.50	2	1,954	0.10%
2022/08/09	1	93.00	3	94.20	93.90	-2	1,976	-0.10%
2022/08/08	1	94.10	1	94.20	94.00	0	1,963	0.00%
2022/08/05	2	95.80	0	0.00	96.20	2	1,966	0.10%
2022/08/04	5.3	94.75	1	95.90	94.70	4.3	2,001	0.21%
2022/08/03	4	96.58	7	96.70	96.40	-3	2,033	-0.15%
2022/08/02	1	97.54	0	0.00	96.00	1	2,068	0.05%
2022/08/01	1	99.21	5	99.90	99.40	-4	2,112	-0.19%
2022/07/29	1	101.00	1	102.00	101.50	0	2,144	0.00%
2022/07/27	6	100.20	0	0.00	101.50	6	2,218	0.27%
2022/07/26	5	100.40	0	0.00	99.50	5	2,220	0.23%
2022/07/22	1	103.50	2	103.00	102.00	-1	2,232	-0.04%
2022/07/21	0.1	103.00	3	102.15	102.50	-2.9	2,237	-0.13%
2022/07/20	0	0.00	1.5	100.30	98.80	-1.5	2,209	-0.07%
2022/07/19	3	100.50	6	100.57	99.90	-3	2,217	-0.14%
2022/07/18	0.3	96.97	1	97.20	99.00	-0.7	2,197	-0.03%
2022/07/15	1	96.50	1	96.00	96.30	0	2,184	0.00%
2022/07/14	0	0.00	2	95.50	95.90	-2	2,225	-0.09%
2022/07/13	0	0.00	1	93.30	92.00	-1	2,215	-0.05%
2022/07/12	2	90.50	0	0.00	90.00	2	2,209	0.09%
2022/07/11	3	92.14	0	0.00	91.50	3	2,197	0.14%
2022/07/08	3	94.70	2.1	96.04	94.50	0.9	2,180	0.04%
2022/07/07	0	91.20	1.1	88.55	91.40	-1.1	2,129	-0.05%
2022/07/06	4	88.75	1.1	89.70	87.60	2.9	2,123	0.14%
2022/07/05	1	86.72	0.1	88.10	88.60	0.9	2,149	0.04%
2022/07/04	0	0.00	2.1	84.92	85.80	-2.1	2,128	-0.10%
2022/07/01	1	85.28	0	0.00	82.70	1	2,102	0.05%
2022/06/30	2	91.14	2	89.80	89.70	0	2,029	0.00%
2022/06/29	1	93.10	0	0.00	93.10	1	2,000	0.05%
2022/06/28	0	0.00	3	95.13	95.20	-3	1,986	-0.15%
2022/06/27	0.2	97.20	1	97.90	97.90	-0.9	1,996	-0.04%
2022/06/24	0.1	95.70	0	0.00	95.00	0.1	1,995	0.01%
2022/06/23	1	93.40	6	93.32	93.60	-5	1,987	-0.25%
2022/06/22	2	93.35	4.6	94.37	93.10	-2.6	1,977	-0.13%
2022/06/21	0	0.00	5	97.52	97.70	-5	1,959	-0.26%
2022/06/20	7.2	96.88	22	96.06	94.50	-14.9	1,961	-0.76%
2022/06/17	2	101.00	1	102.00	100.50	1	1,903	0.05%
2022/06/16	5	104.70	6	105.50	103.00	-1	1,869	-0.05%
2022/06/15	1.1	104.64	0	0.00	105.50	1.1	1,869	0.06%
2022/06/14	2	106.25	11	106.55	107.50	-9	1,882	-0.48%
2022/06/13	1.1	108.98	2	107.50	107.00	-1	1,903	-0.05%
2022/06/10	2	114.25	0	0.00	113.50	2	1,898	0.11%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	0	0.00	7	118.00	118.00	-7	1,893	-0.37%
2022/06/07	0.2	119.50	0	0.00	118.00	0.2	1,903	0.01%
2022/06/06	3	119.50	14	118.29	120.00	-11	1,916	-0.57%
2022/06/02	1	116.50	6	117.42	118.00	-5	1,928	-0.26%
2022/06/01	0	0.00	5	117.50	116.50	-5	1,952	-0.26%
2022/05/31	0.1	116.50	0	0.00	116.00	0.1	1,951	0.01%
2022/05/30	5	116.50	2	117.00	116.50	3	1,952	0.15%
2022/05/27	8.2	114.96	6	114.08	116.00	2.2	1,899	0.12%
2022/05/26	0.1	111.50	0	0.00	111.00	0.1	1,893	0.01%
2022/05/25	0.1	111.50	0	0.00	111.00	0.1	1,904	0.01%
2022/05/24	0	0.00	2	110.75	108.00	-2	1,942	-0.10%
2022/05/23	0	0.00	0	112.00	111.50	0	1,969	0.00%
2022/05/19	2	109.50	0	111.00	111.00	2	2,006	0.10%
2022/05/18	0	0.00	2	114.00	113.00	-2	2,013	-0.10%
2022/05/17	2.2	111.36	2	111.75	112.50	0.2	1,983	0.01%
2022/05/16	0	0.00	7	106.36	106.50	-7	1,962	-0.36%
2022/05/13	0	0.00	2	105.50	106.50	-2	1,960	-0.10%
2022/05/12	3	105.83	3	107.00	104.00	0	1,959	0.00%
2022/05/11	4	106.13	1	107.50	107.00	3	1,937	0.15%
2022/05/10	3	106.17	4	107.63	109.50	-1	1,916	-0.05%
2022/05/09	2	109.50	4	109.38	108.50	-2	1,890	-0.11%
2022/05/06	3	113.50	10	113.10	113.00	-7	1,844	-0.38%
2022/05/05	0.2	118.00	1	118.50	118.00	-0.8	1,829	-0.04%
2022/05/04	4.1	118.98	3	118.00	117.50	1.1	1,823	0.06%
2022/05/03	0	0.00	2	123.75	123.50	-2	1,783	-0.11%
2022/04/29	1.3	122.62	1	124.00	122.50	0.3	1,790	0.02%
2022/04/28	4	122.75	5	121.80	122.50	-1	1,798	-0.06%
2022/04/27	1	117.00	5	117.10	121.00	-4	1,787	-0.22%
2022/04/26	2	120.25	1	121.50	121.00	1	1,777	0.06%
2022/04/25	3.1	122.66	5.2	121.60	121.50	-2.1	1,827	-0.11%
2022/04/21	3	132.00	2.4	130.58	132.00	0.6	1,832	0.03%
2022/04/20	1.1	129.86	3	128.67	129.00	-1.9	1,853	-0.10%
2022/04/19	3	129.50	0	0.00	129.50	3	1,855	0.16%
2022/04/18	0	0.00	1	128.50	128.00	-1	1,927	-0.05%
2022/04/15	0.3	129.00	0	0.00	129.00	0.3	1,936	0.02%
2022/04/13	1	130.50	0	0.00	132.00	1	2,013	0.05%
2022/04/12	2	127.00	2	128.25	128.00	0	2,103	0.00%
2022/04/11	5.3	131.58	2	130.75	128.50	3.3	2,361	0.14%
2022/04/08	1	137.00	0	0.00	136.00	1	2,391	0.04%
2022/04/07	2.4	137.40	2	136.00	135.50	0.4	2,394	0.01%
2022/04/06	1	139.50	1	139.00	139.50	0	2,384	0.00%
2022/04/01	2	140.25	1	141.00	141.00	1	2,389	0.04%
2022/03/31	8	143.00	2	143.25	142.00	6	2,416	0.25%
2022/03/30	1	143.50	1	144.00	143.50	0	2,449	0.00%
2022/03/29	2	140.25	1	140.50	141.00	1	2,473	0.04%
2022/03/28	1	139.00	2	139.00	140.00	-1	2,517	-0.04%
2022/03/25	2	141.50	0	0.00	141.00	2	2,537	0.08%
2022/03/24	0	0.00	3.1	143.84	144.00	-3.1	2,548	-0.12%
2022/03/23	2	145.00	1	144.50	145.00	1	2,577	0.04%
2022/03/22	0	144.00	0	0.00	145.00	0	2,617	0.00%
2022/03/21	0	0.00	1	144.00	144.00	-1	2,726	-0.04%
2022/03/17	3	144.16	11.2	142.36	144.50	-8.2	2,810	-0.29%
2022/03/16	6.2	138.24	3.5	138.07	136.00	2.7	2,793	0.10%
2022/03/15	1.2	138.13	0	0.00	138.50	1.2	2,798	0.04%
2022/03/14	2	141.25	2	141.50	141.50	0	2,835	0.00%
2022/03/11	1.1	141.00	2	141.25	141.50	-0.9	2,949	-0.03%
2022/03/10	2	142.75	13	143.27	142.50	-11	2,981	-0.37%
2022/03/09	0	0.00	4	139.50	139.50	-4	3,012	-0.13%
2022/03/08	6.1	138.84	5	139.30	138.00	1.1	3,068	0.04%
2022/03/07	4.2	142.88	3	141.50	142.00	1.2	3,125	0.04%
2022/03/04	0	0.00	21	148.02	148.00	-21	3,559	-0.59%
2022/03/03	5	150.40	0.6	150.50	150.00	4.4	3,658	0.12%
2022/03/01	1	149.06	1	150.50	151.00	0	3,751	0.00%
2022/02/25	1	147.00	1	148.50	146.00	0	3,827	0.00%
2022/02/24	16.1	149.59	3	147.83	146.50	13.1	3,894	0.34%
2022/02/23	12	151.42	5	151.80	151.50	7	3,966	0.18%
2022/02/22	8	153.07	0	0.00	153.50	8	4,041	0.20%
2022/02/21	1	155.04	0	0.00	157.50	1	4,181	0.02%
2022/02/18	2	155.50	0	0.00	157.00	2	4,352	0.05%
2022/02/17	3.3	159.00	1	160.50	158.50	2.3	4,386	0.05%
2022/02/16	2	157.75	24	158.06	158.50	-22	4,434	-0.50%
2022/02/15	1	156.00	10	156.45	155.00	-9	4,472	-0.20%
2022/02/14	4	155.88	7	155.14	154.50	-3	4,496	-0.07%
2022/02/11	6	159.00	0	0.00	159.50	6	4,542	0.13%
2022/02/10	2	158.50	0	0.00	158.50	2	4,635	0.04%
2022/02/09	0	0.00	1	158.00	158.50	-1	4,670	-0.02%
2022/01/26	1	150.50	1	151.50	150.50	0	5,156	0.00%
2022/01/25	5	152.10	9	151.56	151.00	-4	5,207	-0.08%
2022/01/24	2	152.50	10	153.25	154.00	-8	5,208	-0.15%
2022/01/21	3.2	155.56	3.4	155.56	155.50	-0.2	5,227	0.00%
2022/01/20	0	158.00	1	158.00	158.50	-1	5,272	-0.02%
2022/01/18	5.3	160.03	7	160.86	157.50	-1.8	5,301	-0.03%
2022/01/17	3	157.51	11	156.23	157.00	-8	5,263	-0.15%
2022/01/14	5	152.60	0	0.00	154.50	5	5,266	0.09%
2022/01/13	3.5	155.48	7	154.43	154.50	-3.5	5,271	-0.07%
2022/01/12	9.1	156.92	22	156.65	156.00	-12.9	5,279	-0.24%
2022/01/11	10.2	161.42	2	160.25	160.50	8.2	5,269	0.15%
2022/01/10	1.1	167.36	0	0.00	167.50	1.1	5,210	0.02%
2022/01/07	9.2	167.63	2.9	170.39	167.00	6.3	5,231	0.12%
2022/01/06	4.1	171.00	2.3	171.28	171.50	1.8	5,233	0.03%
2022/01/05	8.2	175.41	3.2	174.29	173.00	4.9	5,265	0.09%
2022/01/04	23	178.28	20.1	176.15	177.00	3	5,217	0.06%
2022/01/03	6	168.67	17	170.21	171.00	-11	4,972	-0.22%
2021/12/30	0	0.00	0	166.50	167.00	0	4,978	0.00%
2021/12/29	0	167.50	3	167.33	166.50	-3	5,008	-0.06%
2021/12/28	0.1	168.50	2	168.25	167.50	-1.9	5,039	-0.04%
2021/12/27	4.1	168.24	4	168.25	167.00	0.1	5,057	0.00%
2021/12/24	3	166.33	1	170.50	166.00	2	5,096	0.04%
2021/12/23	2.1	169.02	4.1	169.01	169.00	-2	5,131	-0.04%
2021/12/22	12	169.46	13	169.31	169.00	-1	5,181	-0.02%
2021/12/21	0	167.50	0	0.00	167.00	0	5,179	0.00%
2021/12/20	1.1	165.50	1	166.00	165.00	0.1	5,171	0.00%
2021/12/17	3	166.33	1	166.50	166.50	2	5,157	0.04%
2021/12/16	11	167.32	4	167.50	166.00	7	5,136	0.14%
2021/12/15	15	167.57	23	167.15	167.50	-8	5,114	-0.16%
2021/12/14	6	162.83	7	163.29	162.50	-1	5,024	-0.02%
2021/12/13	9.1	162.28	3	163.33	162.00	6.1	5,000	0.12%
2021/12/10	5.4	164.81	0	0.00	164.00	5.4	4,978	0.11%
2021/12/09	10	164.85	11	166.45	167.00	-1	4,960	-0.02%
2021/12/08	8	165.31	0.4	166.00	164.00	7.6	4,937	0.15%
2021/12/07	20	166.02	9	164.89	164.00	11	4,901	0.22%
2021/12/06	12.1	170.17	1	170.50	169.00	11.1	4,809	0.23%
2021/12/03	5	171.90	2	172.00	172.50	3	4,804	0.06%
2021/12/02	15	174.30	8	172.38	171.00	7	4,774	0.15%
2021/12/01	13	174.54	2	174.50	174.50	11	4,705	0.23%
2021/11/30	7	177.79	11	174.50	173.50	-4	4,614	-0.09%
2021/11/29	12	171.08	5	170.40	176.00	7	4,155	0.17%
2021/11/26	2	176.75	3	174.50	173.00	-1	4,068	-0.02%
2021/11/25	1	181.00	4	179.38	178.50	-3	4,027	-0.07%
2021/11/24	6	179.17	15	178.37	179.50	-9	3,993	-0.23%
2021/11/23	20	181.90	21.1	180.03	180.00	-1.1	3,928	-0.03%
2021/11/22	12.1	181.83	13.2	181.98	183.50	-1.1	3,864	-0.03%
2021/11/19	12	176.79	12.5	176.40	177.50	-0.5	3,775	-0.01%
2021/11/18	25	174.86	21	174.64	175.00	4	3,691	0.11%
2021/11/17	11	167.91	31.3	168.61	171.00	-20.3	3,533	-0.57%
2021/11/16	2	160.50	4	160.25	160.50	-2	3,392	-0.06%
2021/11/15	8	158.94	18	159.25	160.00	-10	3,437	-0.29%
2021/11/12	3	155.66	5	154.90	154.50	-2	3,408	-0.06%
2021/11/11	10	156.75	8	157.63	156.50	2	3,375	0.06%
2021/11/10	10.2	158.38	5	158.20	159.00	5.2	3,368	0.15%
2021/11/09	10	154.95	9.2	157.04	159.00	0.8	3,360	0.02%
2021/11/08	4	151.00	6.2	151.58	151.50	-2.2	3,263	-0.07%
2021/11/05	4	154.13	1	154.50	154.00	3	3,245	0.09%
2021/11/04	37	160.24	12	160.08	157.50	25	3,204	0.78%
2021/11/03	10	156.00	15.3	156.08	158.00	-5.3	2,986	-0.18%
2021/11/02	10.2	146.22	3	146.67	144.00	7.2	2,795	0.26%
2021/11/01	7	150.72	5	150.00	150.00	2	2,739	0.07%
2021/10/29	2	153.00	3	151.50	151.00	-1	2,726	-0.04%
2021/10/28	19	154.05	7	153.64	153.50	12	2,728	0.44%
2021/10/27	3	149.00	1	149.00	151.50	2	2,699	0.07%
2021/10/26	7	151.71	6	150.83	150.50	1	2,695	0.04%
2021/10/25	6	148.08	6	150.75	151.50	0	2,686	0.00%
2021/10/22	5	147.50	6	148.17	149.00	-1	2,717	-0.04%
2021/10/21	4	147.88	2.1	148.48	147.50	1.9	2,735	0.07%
2021/10/20	1.1	147.09	1	147.50	147.50	0.1	2,728	0.00%
2021/10/19	1	143.50	0	0.00	145.00	1	2,729	0.04%
2021/10/18	3.2	143.51	1	143.00	143.00	2.2	2,767	0.08%
2021/10/15	0	145.50	0.3	144.50	146.00	-0.3	2,798	-0.01%
2021/10/14	1.4	141.61	1	140.00	142.00	0.4	2,803	0.02%
2021/10/13	4.2	139.29	2	138.75	138.50	2.2	2,790	0.08%
2021/10/12	0	144.13	17	145.12	144.00	-17	2,750	-0.62%
2021/10/08	2.1	148.79	0	0.00	148.00	2.1	2,757	0.08%
2021/10/07	1.3	148.42	1	151.00	150.00	0.3	2,769	0.01%
2021/10/06	1	147.00	0.1	145.00	143.50	0.9	2,748	0.03%
2021/10/05	2	148.00	1	143.00	149.00	1	2,729	0.04%
2021/10/04	2.1	146.84	2.4	150.07	146.00	-0.3	2,731	-0.01%
2021/10/01	11.3	150.49	6	151.08	149.50	5.3	2,788	0.19%
2021/09/30	1	152.52	0.7	153.50	153.00	0.3	2,839	0.01%
2021/09/29	5.1	152.21	8	154.69	155.00	-2.9	2,848	-0.10%
2021/09/28	3	158.83	6	159.08	158.00	-3	2,819	-0.11%
2021/09/27	2.1	164.27	0	0.00	163.50	2.1	2,851	0.07%
2021/09/24	1	166.51	1	166.50	166.50	0	3,018	0.00%
2021/09/23	2	165.75	0	0.00	165.50	2	3,165	0.06%
2021/09/22	5	165.40	0.1	166.00	165.00	5	3,268	0.15%
2021/09/17	0.1	169.50	1	171.00	170.50	-1	3,270	-0.03%
2021/09/16	1	167.55	2.1	168.51	168.50	-1.1	3,302	-0.03%
2021/09/15	3.1	167.68	20.1	169.23	167.50	-17	3,294	-0.52%
2021/09/14	5.1	173.21	0	0.00	172.00	5.1	3,316	0.15%
2021/09/13	5	173.01	1	172.50	172.50	4	3,344	0.12%
2021/09/10	10	174.00	1	173.50	175.00	9	3,390	0.27%
2021/09/09	2	173.00	2.2	174.52	174.00	-0.2	3,462	-0.01%
2021/09/08	3.1	176.94	0	176.00	175.00	3.1	3,557	0.09%
2021/09/07	0	0.00	1	180.50	178.50	-1	3,636	-0.03%
2021/09/06	0.1	180.00	0.1	183.00	179.50	-0.1	3,797	0.00%
2021/09/03	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/02	2	181.75	1	184.50	181.00	1	3,903	0.03%
2021/09/01	4	182.50	1	183.00	186.50	3	3,923	0.08%
2021/08/31	2	180.75	1	180.50	180.50	1	3,923	0.03%
2021/08/30	1.1	185.90	1	183.50	183.50	0.1	3,941	0.00%
2021/08/27	2	189.75	4	188.63	189.00	-2	3,972	-0.05%
2021/08/26	2.1	187.72	3	187.50	185.00	-1	3,958	-0.02%
2021/08/25	0	0.00	3	187.50	188.50	-3	4,002	-0.07%
2021/08/24	1	185.00	0	0.00	182.50	1	4,038	0.02%
2021/08/23	2	181.50	2	182.75	183.00	0	4,131	0.00%
2021/08/20	2	179.00	8.1	176.14	178.00	-6.1	4,185	-0.15%
2021/08/19	8.2	179.24	4	179.26	177.00	4.2	4,218	0.10%
2021/08/18	2.2	183.02	11	183.36	190.00	-8.8	4,193	-0.21%
2021/08/17	2.1	185.75	3	183.50	183.50	-0.9	4,289	-0.02%
2021/08/16	1	185.07	11	185.45	188.00	-10	4,359	-0.23%
2021/08/13	3.5	191.22	1	188.00	188.00	2.5	4,494	0.06%
2021/08/12	2.1	195.29	1	196.00	195.00	1.1	4,504	0.02%
2021/08/11	8.2	197.67	2	196.00	194.50	6.2	4,575	0.13%
2021/08/10	5.1	199.79	1.1	198.09	197.50	4	4,678	0.08%
2021/08/09	10	204.65	1.1	202.00	201.00	8.9	4,792	0.19%
2021/08/06	3.1	205.32	1	204.50	204.50	2.1	4,976	0.04%
2021/08/05	3	206.67	1.3	207.85	208.00	1.7	5,084	0.03%
2021/08/04	1	206.50	1	206.00	206.00	0	5,323	0.00%
2021/08/03	0	207.83	0	0.00	206.50	0	5,482	0.00%
2021/08/02	1	202.00	3	205.50	209.00	-2	5,536	-0.04%
2021/07/30	3	203.00	2	200.75	200.00	1	5,638	0.02%
2021/07/29	1	205.00	2	203.75	204.50	-1	5,703	-0.02%
2021/07/28	2.2	204.14	12	202.58	203.50	-9.9	5,801	-0.17%
2021/07/27	3	209.67	3	207.50	205.50	0	5,906	0.00%
2021/07/26	6	209.58	3.1	209.55	209.50	2.9	5,999	0.05%
2021/07/23	1	214.50	1	208.50	209.00	0	6,005	0.00%
2021/07/22	2	214.00	7	212.07	210.50	-5	6,007	-0.08%
2021/07/21	7.1	207.84	2	208.75	205.00	5.1	5,973	0.09%
2021/07/20	8	207.44	5	209.80	206.50	3	5,962	0.05%
2021/07/19	3.1	209.83	0	0.00	211.00	3.1	5,973	0.05%
2021/07/16	2.1	214.00	1	213.50	214.00	1.1	6,002	0.02%
2021/07/15	2.1	216.72	2	216.50	215.50	0.1	6,041	0.00%
2021/07/14	6.1	216.08	4	215.25	214.50	2.1	6,130	0.03%
2021/07/13	12	215.13	5.2	216.05	213.00	6.8	6,161	0.11%
2021/07/12	0.1	213.50	4	215.00	211.50	-3.9	6,178	-0.06%
2021/07/09	8	211.88	11	212.50	211.00	-3	6,205	-0.05%
2021/07/08	24.1	215.02	5	214.30	213.50	19	6,299	0.30%
2021/07/07	19.1	218.69	3.8	218.08	218.00	15.3	6,299	0.24%
2021/07/06	4.2	216.19	12	216.04	216.00	-7.8	6,251	-0.12%
2021/07/05	10	212.45	12	213.08	212.00	-2	6,294	-0.03%
2021/07/02	9	209.95	22.4	210.53	211.00	-13.4	6,464	-0.21%
2021/07/01	21.1	217.57	12	215.92	214.00	9.1	6,527	0.14%
2021/06/30	11	219.50	32	218.78	227.50	-21	6,425	-0.33%
2021/06/29	5	217.30	12.1	217.40	213.50	-7.1	6,349	-0.11%
2021/06/28	5	213.00	3.1	212.33	213.00	1.9	6,298	0.03%
2021/06/25	5	211.52	9	212.72	212.50	-4	6,372	-0.06%
2021/06/24	6	212.33	6	212.00	211.00	0	6,402	0.00%
2021/06/23	3	210.84	1.2	209.99	212.00	1.8	6,544	0.03%
2021/06/22	10	207.75	0	0.00	206.00	10	6,625	0.15%
2021/06/21	13	206.73	2	207.00	207.00	11	6,642	0.17%
2021/06/18	18	215.14	3.1	214.84	213.50	14.9	6,653	0.22%
2021/06/17	14	218.04	9.2	217.12	217.00	4.8	6,663	0.07%
2021/06/16	6	214.50	1.4	212.67	212.50	4.7	6,656	0.07%
2021/06/15	16.1	215.35	22.1	216.08	218.00	-6	6,683	-0.09%
2021/06/11	3	207.67	17	208.91	207.00	-14	6,593	-0.21%
2021/06/10	8.3	207.08	3	207.33	207.50	5.3	6,805	0.08%
2021/06/09	6.1	205.50	9	204.28	205.50	-2.9	6,867	-0.04%
2021/06/08	2.1	202.05	1	202.00	203.00	1.1	7,029	0.02%
2021/06/07	3	199.34	2	200.50	199.50	1	7,359	0.01%
2021/06/04	1	201.00	0.1	202.50	202.00	0.9	7,451	0.01%
2021/06/03	3.1	205.97	2	205.75	206.00	1.1	7,585	0.01%
2021/06/02	4.1	207.51	3	204.00	204.50	1.1	7,708	0.01%
2021/06/01	2	209.50	6	211.33	210.50	-4	7,761	-0.05%
2021/05/31	28.3	207.19	21	210.12	210.00	7.3	7,814	0.09%
2021/05/28	3.1	206.83	11	207.14	207.50	-8	7,883	-0.10%
2021/05/27	11	201.82	2	203.00	201.00	9	7,949	0.11%
2021/05/26	2.1	203.96	38	203.93	205.50	-36	8,207	-0.44%
2021/05/25	11.1	200.57	8	204.50	204.50	3.1	8,404	0.04%
2021/05/24	12	195.96	25	194.06	198.50	-13	8,596	-0.15%
2021/05/21	8.2	192.37	7	194.36	192.00	1.2	8,846	0.01%
2021/05/20	7	192.29	2	190.75	189.50	5	9,074	0.06%
2021/05/19	16	188.88	2	191.50	192.50	14	9,315	0.15%
2021/05/18	12	190.00	2	188.75	194.50	10	9,625	0.10%
2021/05/17	5.1	180.86	6.1	180.03	184.00	-1	9,952	-0.01%
2021/05/14	20.1	201.02	4	202.63	195.00	16.1	9,886	0.16%
2021/05/13	10	191.20	9.3	189.81	191.50	0.7	9,736	0.01%
2021/05/12	25	190.90	53	194.41	190.00	-28	9,752	-0.29%
2021/05/11	10.1	207.02	4	206.00	205.00	6.1	9,599	0.06%
2021/05/10	5	226.70	1	222.50	222.00	4	9,569	0.04%
2021/05/07	10.1	226.28	8	229.19	231.00	2.1	9,587	0.02%
2021/05/06	1	219.00	3	215.83	218.00	-2	9,553	-0.02%
2021/05/05	5.4	217.56	5.1	222.03	214.00	0.4	9,563	0.00%
2021/05/04	5.6	228.51	0	223.50	224.00	5.6	9,753	0.06%
2021/05/03	6.3	230.94	3	230.83	228.50	3.3	9,876	0.03%
2021/04/29	1.2	243.25	1	244.00	242.50	0.2	9,839	0.00%
2021/04/28	1	243.52	1	246.50	244.00	0	9,898	0.00%
2021/04/27	2.1	246.24	3	245.17	246.00	-0.9	10,010	-0.01%
2021/04/26	25	245.32	3.2	245.19	244.50	21.9	10,064	0.22%
2021/04/23	4.1	243.90	2	245.00	244.00	2.1	10,141	0.02%
2021/04/22	13.1	247.59	23.7	246.50	240.50	-10.6	10,322	-0.10%
2021/04/21	11	250.05	13	249.62	248.00	-2	10,562	-0.02%
2021/04/20	20	252.98	10	254.90	251.50	10	10,762	0.09%
2021/04/19	4.1	248.99	4	249.25	250.00	0.1	10,855	0.00%
2021/04/16	2.3	245.83	2.1	244.33	246.50	0.2	11,082	0.00%
2021/04/15	7	244.57	7	243.14	245.00	0	11,601	0.00%
2021/04/14	12.5	242.09	6	243.92	243.00	6.5	11,708	0.06%
2021/04/13	9.6	250.07	8	251.06	246.50	1.6	11,803	0.01%
2021/04/12	12.1	252.28	0.5	252.17	250.50	11.7	11,900	0.10%
2021/04/09	15.8	255.86	2.1	256.25	254.50	13.7	11,928	0.11%
2021/04/08	8.1	261.89	15	261.77	261.00	-6.9	11,979	-0.06%
2021/04/07	12.1	257.25	13	257.96	259.50	-0.9	11,879	-0.01%
2021/04/06	12	254.25	3	256.00	255.50	9	11,910	0.08%
2021/04/01	1.1	249.96	5	251.70	253.50	-3.9	11,983	-0.03%
2021/03/31	4.1	251.16	0.1	251.00	249.50	4.1	12,063	0.03%
2021/03/30	6.1	256.16	3.1	254.83	253.50	3	12,483	0.02%
2021/03/29	11	252.95	29.1	251.79	251.50	-18.1	12,555	-0.14%
2021/03/26	7.1	249.69	39.1	248.91	252.50	-32	12,624	-0.25%
2021/03/25	50.1	243.08	5	243.00	241.50	45.1	12,686	0.36%
2021/03/24	1	248.00	6.1	250.64	248.00	-5.1	12,729	-0.04%
2021/03/23	11.1	251.11	8.3	251.10	249.00	2.8	12,952	0.02%
2021/03/22	10	250.10	4	251.63	253.00	6	13,122	0.05%
2021/03/19	12.1	247.13	1	246.51	249.00	11.1	13,449	0.08%
2021/03/18	12	253.33	1	249.00	252.00	11	13,616	0.08%
2021/03/17	1	260.50	6.1	256.83	255.50	-5.1	14,218	-0.04%
2021/03/16	10	264.39	51	261.54	259.00	-41	15,136	-0.27%
2021/03/15	4	252.13	10.2	256.40	259.00	-6.2	15,560	-0.04%
2021/03/12	47	257.21	40.1	256.59	254.00	7	15,567	0.04%
2021/03/11	32.7	252.81	36.6	253.07	258.00	-3.8	15,712	-0.02%
2021/03/10	19.1	240.45	9	240.00	238.50	10.1	15,488	0.07%
2021/03/09	17	241.88	15.2	241.35	242.00	1.9	15,556	0.01%
2021/03/08	13.2	246.18	14.2	245.82	240.50	-1	15,530	-0.01%
2021/03/05	8.1	250.02	16.1	251.79	249.00	-8	15,774	-0.05%
2021/03/04	16	254.84	4	255.63	254.00	12	15,815	0.08%
2021/03/03	3.2	255.47	7.1	256.98	260.50	-3.9	15,784	-0.02%
2021/03/02	9.1	254.40	10.1	257.48	251.00	-1	15,690	-0.01%
2021/02/26	19.9	257.64	9	255.67	254.00	10.9	15,887	0.07%
2021/02/25	40.9	277.46	13.3	273.65	269.00	27.6	15,906	0.17%
2021/02/24	39.6	281.91	29	280.22	271.50	10.6	15,768	0.07%
2021/02/23	20.3	281.57	28.3	281.86	289.00	-8	15,814	-0.05%
2021/02/22	28.4	278.00	24.5	279.63	279.00	3.8	15,578	0.02%
2021/02/19	41.4	262.19	45.2	259.43	265.00	-3.8	15,256	-0.03%
2021/02/18	15.3	259.86	19.9	259.85	255.50	-4.6	15,043	-0.03%
2021/02/17	39	247.40	22.3	250.73	259.50	16.7	14,819	0.11%
2021/02/05	0.1	235.00	8	235.56	236.00	-7.9	14,448	-0.05%
2021/02/04	1	232.50	2	234.50	232.50	-1	14,569	-0.01%
2021/02/03	3.6	235.14	14.6	234.97	237.00	-11	14,672	-0.07%
2021/02/02	2.1	231.47	3	231.67	232.50	-0.9	14,724	-0.01%
2021/02/01	5	219.90	10	224.25	229.00	-5	14,787	-0.03%
2021/01/29	9.1	227.20	6	229.25	220.50	3.1	14,800	0.02%
2021/01/28	6.4	228.91	2.1	228.49	227.00	4.3	14,910	0.03%
2021/01/27	6	232.33	20	232.60	233.00	-14	15,379	-0.09%
2021/01/26	33.2	239.12	36.1	240.01	232.00	-2.8	15,864	-0.02%
2021/01/25	23.5	237.83	19.2	236.90	239.00	4.3	15,610	0.03%
2021/01/22	15.2	229.86	4.1	230.93	231.50	11	15,424	0.07%
2021/01/21	16.5	225.88	5	227.90	228.00	11.5	15,383	0.07%
2021/01/20	9	229.17	4.1	228.80	225.50	4.9	15,360	0.03%
2021/01/19	19	235.34	7.1	237.10	234.50	11.9	15,332	0.08%
2021/01/18	3	231.00	12	230.25	233.50	-9	15,348	-0.06%
2021/01/15	25.6	235.32	11.3	232.30	232.00	14.4	15,245	0.09%
2021/01/14	33	237.58	13.1	237.48	240.00	19.9	15,066	0.13%
2021/01/13	3.2	236.41	26	237.25	238.50	-22.8	14,801	-0.15%
2021/01/12	23.2	235.50	44.7	231.95	232.50	-21.6	14,567	-0.15%
2021/01/11	11.2	241.78	21.2	242.12	242.00	-10.1	14,368	-0.07%
2021/01/08	36.6	240.24	35.5	240.51	238.50	1.1	14,159	0.01%
2021/01/07	3	231.33	8	229.56	230.50	-5	13,599	-0.04%
2021/01/06	16.1	227.27	10	225.95	224.00	6.1	13,473	0.05%
2021/01/05	6.2	233.60	3.1	233.29	233.00	3.1	13,324	0.02%
2021/01/04	0.1	230.97	3	229.67	230.00	-2.9	13,194	-0.02%
2020/12/31	20.2	230.37	19.1	229.48	230.50	1.1	13,151	0.01%
2020/12/30	42.2	227.43	9.1	226.51	228.50	33.2	13,011	0.25%
2020/12/29	4.5	223.36	10	224.55	224.50	-5.5	12,945	-0.04%
2020/12/28	5.1	221.00	4	221.75	222.50	1.1	12,863	0.01%
2020/12/25	8.1	225.43	14	226.71	223.00	-6	12,777	-0.05%
2020/12/24	36.1	231.46	23	232.67	227.00	13.1	12,763	0.10%
2020/12/23	8	219.44	12.2	219.71	220.50	-4.2	12,322	-0.03%
2020/12/22	7	220.57	5	218.10	215.50	2	12,237	0.02%
2020/12/21	12.2	220.94	17	221.79	221.50	-4.8	12,204	-0.04%
2020/12/18	7.2	223.95	7	225.28	222.50	0.2	12,012	0.00%
2020/12/17	12	224.80	20.1	224.14	230.00	-8.1	11,871	-0.07%
2020/12/16	13	231.12	12	230.67	230.50	1	11,616	0.01%
2020/12/15	42.1	231.95	71	226.45	223.00	-28.9	11,399	-0.25%
2020/12/14	18.1	239.02	22	238.41	237.50	-3.9	11,035	-0.04%
2020/12/11	54	242.57	58.3	240.71	242.00	-4.3	10,796	-0.04%
2020/12/10	65	236.58	64	236.69	235.00	1	10,109	0.01%
2020/12/09	36	223.83	62.6	224.34	230.00	-26.6	9,196	-0.29%
2020/12/08	9.4	210.21	9	209.72	209.50	0.4	8,527	0.00%
2020/12/07	27	208.46	24.1	209.33	208.50	2.9	8,444	0.03%
2020/12/04	5	201.60	6	202.25	203.00	-1	8,179	-0.01%
2020/12/03	15.1	201.24	30	202.23	201.50	-15	8,149	-0.18%
2020/12/02	9.3	198.61	15.1	199.44	199.00	-5.8	7,986	-0.07%
2020/12/01	23.7	201.01	42.2	201.40	202.00	-18.5	7,892	-0.23%
2020/11/30	2	193.75	21.1	195.62	194.50	-19.1	7,538	-0.25%
2020/11/27	4	190.88	7.1	191.36	192.00	-3.1	7,410	-0.04%
2020/11/26	11.1	185.84	12.2	187.40	188.50	-1.1	7,376	-0.01%
2020/11/25	32.1	186.61	31.1	187.05	184.50	1	7,356	0.01%
2020/11/24	29	194.47	26.3	196.12	191.50	2.7	7,075	0.04%
2020/11/23	1.2	192.08	31.3	193.68	193.50	-30.1	6,789	-0.44%
2020/11/20	26	194.40	19	193.61	191.50	7	6,696	0.10%
2020/11/19	1	191.00	15	189.73	189.00	-14	6,377	-0.22%
2020/11/18	6	188.08	4	188.00	187.50	2	6,377	0.03%
2020/11/17	7.4	187.42	5.1	187.90	187.00	2.3	6,428	0.04%
2020/11/16	28.3	189.92	32	190.05	188.00	-3.7	6,612	-0.06%
2020/11/13	7.4	185.92	7	185.64	187.00	0.4	6,632	0.01%
2020/11/12	21	187.43	17	187.15	185.00	4	6,658	0.06%
2020/11/11	33	185.00	27	185.59	186.00	6	6,606	0.09%
2020/11/10	26	184.63	23	184.50	182.00	3	6,482	0.05%
2020/11/09	16.7	182.80	18	182.22	182.50	-1.3	6,362	-0.02%
2020/11/06	2	179.50	16	179.97	178.00	-14	6,352	-0.22%
2020/11/05	19	179.45	7	181.29	179.00	12	6,388	0.19%
2020/11/04	53	180.94	39	181.21	181.00	14	6,223	0.23%
2020/11/03	29	173.19	77.1	177.20	181.50	-48.1	5,801	-0.83%
2020/11/02	8.1	164.57	9	164.61	165.00	-1	5,313	-0.02%
2020/10/30	4	164.25	11	164.64	163.50	-7	5,458	-0.13%
2020/10/29	6	160.58	7	161.21	162.00	-1	5,439	-0.02%
2020/10/28	8	164.50	5	164.30	163.50	3	5,538	0.05%
2020/10/27	6.1	164.28	14	164.00	165.00	-7.9	5,539	-0.14%
2020/10/26	16	165.19	18	164.39	166.50	-2	5,445	-0.04%
2020/10/23	1	162.50	2	161.25	161.50	-1	5,402	-0.02%
2020/10/22	6	161.42	1	160.50	161.50	5	5,545	0.09%
2020/10/21	4	162.50	4	162.63	161.50	0	5,600	0.00%
2020/10/20	1	161.50	0	0.00	161.50	1	5,642	0.02%
2020/10/19	7	162.43	20	162.50	162.00	-13	5,724	-0.23%
2020/10/16	2	161.75	5	162.00	161.00	-3	5,802	-0.05%
2020/10/15	25	159.96	1	159.50	159.50	24	5,776	0.42%
2020/10/14	5	161.10	1	163.00	161.00	4	5,790	0.07%
2020/10/13	5	162.30	11.1	162.36	162.00	-6.1	5,807	-0.10%
2020/10/12	5	158.90	9	159.78	159.50	-4	5,768	-0.07%
2020/10/08	6	161.92	7	161.43	161.00	-1	5,769	-0.02%
2020/10/07	2	159.25	1	159.50	159.00	1	5,777	0.02%
2020/10/06	5	158.20	16	159.03	159.50	-11	5,807	-0.19%
2020/10/05	10	153.00	14	155.29	156.50	-4	5,843	-0.07%
2020/09/30	3	152.83	25	152.66	154.50	-22	5,814	-0.38%
2020/09/29	23	152.04	15	153.43	151.00	8	5,853	0.14%
2020/09/28	10	147.00	0	0.00	148.50	10	5,887	0.17%
2020/09/25	10	146.45	17	146.15	146.00	-7	5,970	-0.12%
2020/09/24	30	150.62	3	153.17	149.00	27	5,947	0.45%
2020/09/23	14	157.04	2	158.00	157.00	12	5,876	0.20%
2020/09/22	3	159.00	5	159.80	158.50	-2	5,928	-0.03%
2020/09/21	0	0.00	5	162.20	161.00	-5	6,127	-0.08%
2020/09/18	2	164.25	1	164.00	164.50	1	6,246	0.02%
2020/09/17	3	164.50	7	165.07	164.00	-4	6,368	-0.06%
2020/09/16	2	161.75	1	162.00	163.00	1	6,435	0.02%
2020/09/15	2	164.00	0	0.00	163.00	2	6,521	0.03%
2020/09/14	6	162.58	15	162.53	165.00	-9	6,601	-0.14%
2020/09/11	0	0.00	16	158.97	160.00	-16	6,582	-0.24%
2020/09/10	4	160.00	4	160.50	159.50	0	6,679	0.00%
2020/09/09	7	159.64	3	160.83	161.50	4	6,778	0.06%
2020/09/08	13	160.08	10	160.05	160.00	3	6,772	0.04%
2020/09/07	11	156.73	0	0.00	156.50	11	6,783	0.16%
2020/09/04	5.1	159.52	0	0.00	159.00	5.1	6,895	0.07%
2020/09/03	2	161.50	3	161.50	161.50	-1	6,955	-0.01%
2020/09/02	1	160.50	0	0.00	160.50	1	6,998	0.01%
2020/09/01	1	159.00	4	159.38	161.50	-3	7,127	-0.04%
2020/08/31	1	161.00	4	160.38	160.00	-3	7,378	-0.04%
2020/08/28	0	0.00	1	163.00	163.00	-1	7,790	-0.01%
2020/08/27	5	163.30	16	164.66	163.00	-11	7,905	-0.14%
2020/08/26	10	162.60	2	162.00	163.50	8	7,954	0.10%
2020/08/25	3	163.17	5	163.10	163.50	-2	8,056	-0.02%
2020/08/24	7.1	162.94	4	161.75	162.50	3.1	8,121	0.04%
2020/08/21	17	164.21	16	164.13	165.00	1	8,124	0.01%
2020/08/20	33.1	164.14	22.2	164.74	161.50	11	8,160	0.13%
2020/08/19	40	177.43	16	177.19	176.00	24	8,130	0.30%
2020/08/18	16	184.47	24	184.19	184.00	-8	8,084	-0.10%
2020/08/17	29	184.52	11	184.23	183.50	18	8,076	0.22%
2020/08/14	3	179.67	9	181.22	181.50	-6	8,029	-0.07%
2020/08/13	6	180.25	8	182.63	179.00	-2	8,198	-0.02%
2020/08/12	1	182.00	9	181.78	182.00	-8	8,302	-0.10%
2020/08/11	17	180.74	6	181.17	179.00	11	8,376	0.13%
2020/08/10	3	176.50	4	177.25	176.00	-1	8,391	-0.01%
2020/08/07	17	181.03	7.3	181.71	179.00	9.7	8,543	0.11%
2020/08/06	9	179.78	16	179.41	178.50	-7	8,603	-0.08%
2020/08/05	11.2	183.78	12	183.67	184.50	-0.8	8,766	-0.01%
2020/08/04	6	180.42	6	180.67	181.00	0	8,672	0.00%
2020/08/03	14.2	180.95	4	181.13	180.00	10.2	8,730	0.12%
2020/07/31	4	175.75	1	175.50	175.50	3	8,734	0.03%
2020/07/30	1	175.00	3	175.83	177.00	-2	8,851	-0.02%
2020/07/29	1	173.50	2	173.50	174.00	-1	9,332	-0.01%
2020/07/28	14	179.68	7	177.86	175.00	7	9,540	0.07%
2020/07/27	6	178.92	9.2	179.27	181.50	-3.2	9,628	-0.03%
2020/07/24	4	178.00	1	177.00	177.00	3	9,761	0.03%
2020/07/23	10	181.25	12	180.83	180.00	-2	10,102	-0.02%
2020/07/22	12	184.58	13.2	183.86	185.00	-1.2	10,574	-0.01%
2020/07/21	5	179.60	1	180.00	179.00	4	10,873	0.04%
2020/07/20	2	174.50	7	174.50	177.00	-5	11,391	-0.04%
2020/07/17	1	177.00	1	177.00	176.00	0	11,964	0.00%
2020/07/15	1	180.00	21	179.43	177.50	-20	12,433	-0.16%
2020/07/14	2	180.00	3	179.50	178.00	-1	12,817	-0.01%
2020/07/13	6	180.08	1	179.50	181.50	5	13,201	0.04%
2020/07/10	6	182.33	10	181.70	178.50	-4	13,593	-0.03%
2020/07/09	5	182.80	0	0.00	182.00	5	13,630	0.04%
2020/07/08	10	184.80	4	185.13	184.50	6	13,662	0.04%
2020/07/07	9	185.00	15	185.13	183.50	-6	13,673	-0.04%
2020/07/06	2	180.75	7	181.86	182.50	-5	13,995	-0.04%
2020/07/03	3	180.83	10	179.45	179.00	-7	14,388	-0.05%
2020/07/02	6.1	180.26	0	0.00	181.00	6.1	14,620	0.04%
2020/07/01	14	180.61	2.1	179.79	179.00	11.9	14,870	0.08%
2020/06/30	21	178.93	5	177.20	179.00	16	14,917	0.11%
2020/06/29	5	183.80	15	184.67	184.00	-10	14,871	-0.07%
2020/06/24	4	189.75	2	188.00	188.50	2	14,940	0.01%
2020/06/23	3	189.83	7.1	190.09	189.50	-4.1	15,073	-0.03%
2020/06/22	10	187.90	8.3	188.10	187.00	1.7	15,190	0.01%
2020/06/19	32	189.69	1	188.50	187.00	31	15,381	0.20%
2020/06/18	6	187.50	7	188.64	190.00	-1	15,488	-0.01%
2020/06/17	9	188.17	7	187.93	187.50	2	15,610	0.01%
2020/06/16	5	188.20	13	188.69	189.50	-8	15,707	-0.05%
2020/06/15	10	186.55	1	187.00	184.50	9	15,896	0.06%
2020/06/12	5	185.70	4	186.38	188.00	1	16,091	0.01%
2020/06/11	25.2	191.61	18	193.28	189.50	7.2	16,390	0.04%
2020/06/10	3	196.50	1	198.50	196.50	2	16,600	0.01%
2020/06/09	5	198.60	14.3	197.72	197.50	-9.3	16,865	-0.06%
2020/06/08	10	198.55	3	197.33	197.00	7	17,158	0.04%
2020/06/05	39	199.97	15	201.13	198.50	24	17,252	0.14%
2020/06/04	85.1	199.03	98.5	201.23	206.00	-13.4	17,272	-0.08%
2020/06/03	1	194.50	16	194.31	194.50	-15	17,049	-0.09%
2020/06/02	15	190.47	1	191.00	190.00	14	17,052	0.08%
2020/06/01	5.1	190.65	19	192.13	192.50	-13.9	17,151	-0.08%
2020/05/29	8	187.50	5	189.20	187.00	3	17,327	0.02%
2020/05/28	12	190.21	27	188.41	187.50	-15	17,442	-0.09%
2020/05/27	8	190.19	18	191.42	191.00	-10	17,657	-0.06%
2020/05/26	35	192.47	9	192.83	188.00	26	17,910	0.15%
2020/05/25	5	184.50	3	185.67	188.00	2	18,219	0.01%
2020/05/22	19.1	184.53	2	184.50	184.00	17.1	18,793	0.09%
2020/05/21	7.3	189.06	3	190.67	190.00	4.3	18,843	0.02%
2020/05/20	5	190.60	5	191.80	189.00	0	18,938	0.00%
2020/05/19	4	188.75	4	188.25	190.50	0	18,858	0.00%
2020/05/18	11.1	184.00	16	183.34	183.00	-4.9	18,940	-0.03%
2020/05/15	6	191.50	7	188.14	189.00	-1	19,093	-0.01%
2020/05/14	21	192.71	6	191.25	189.00	15	19,045	0.08%
2020/05/13	9	197.17	9	195.83	199.50	0	19,036	0.00%
2020/05/12	36	199.26	13	198.88	197.50	23	19,007	0.12%
2020/05/11	4	206.25	7	205.93	205.00	-3	18,959	-0.02%
2020/05/08	4	204.63	12	204.96	203.50	-8	19,158	-0.04%
2020/05/07	3	207.33	11	207.00	207.00	-8	19,294	-0.04%
2020/05/06	5	208.10	21	208.81	207.50	-16	19,312	-0.08%
2020/05/05	52	214.47	75	214.93	207.50	-23	19,402	-0.12%
2020/05/04	15	205.27	14	205.21	209.00	1	19,276	0.01%
2020/04/30	26	213.60	59	212.76	213.00	-33	19,328	-0.17%
2020/04/29	27	212.91	26	213.54	211.00	1	19,352	0.01%
2020/04/28	38	216.00	27	214.67	213.50	11	19,384	0.06%
2020/04/27	36	215.32	55.4	213.10	215.00	-19.4	19,184	-0.10%
2020/04/24	31	207.37	21	207.62	207.50	10	18,697	0.05%
2020/04/23	47.1	209.46	32	207.88	205.00	15.1	18,434	0.08%
2020/04/22	59	198.44	84	201.02	211.00	-25	18,035	-0.14%
2020/04/21	25	195.26	14	192.82	192.00	11	17,693	0.06%
2020/04/20	31.1	196.38	22	198.36	200.00	9.1	17,741	0.05%
2020/04/17	66	200.03	42	195.55	193.50	24	17,751	0.14%
2020/04/16	87.1	200.19	47	199.83	199.00	40.1	17,530	0.23%
2020/04/15	6	194.17	45.5	193.42	198.00	-39.5	17,374	-0.23%
2020/04/14	25	179.12	10	179.95	180.00	15	17,456	0.09%
2020/04/13	27	177.61	26	175.48	174.50	1	17,915	0.01%
2020/04/10	29	182.07	23	180.74	180.00	6	18,155	0.03%
2020/04/09	59	186.80	59	185.03	181.00	0	18,667	0.00%
2020/04/08	25	176.10	53	175.08	185.00	-28	18,527	-0.15%
2020/04/07	50.2	169.38	23	169.78	168.50	27.2	18,612	0.15%
2020/04/06	10	164.05	17	165.00	166.50	-7	18,729	-0.04%
2020/04/01	12	162.08	17.1	160.02	162.50	-5.1	18,774	-0.03%
2020/03/31	32	160.73	21	160.93	161.00	11	18,878	0.06%
2020/03/30	20	159.75	13	161.15	162.00	7	19,090	0.04%
2020/03/27	16	163.75	28	167.36	160.50	-12	19,672	-0.06%
2020/03/26	23.2	160.64	37	161.68	164.50	-13.9	19,550	-0.07%
2020/03/25	42	165.12	87	166.72	164.00	-45	19,704	-0.23%
2020/03/24	22	156.66	48	157.97	159.00	-26	19,454	-0.13%
2020/03/23	11	139.55	8	139.69	146.50	3	19,318	0.02%
2020/03/20	46	141.37	17	141.59	143.50	29	19,226	0.15%
2020/03/19	94.1	136.87	60	135.23	130.50	34.1	19,156	0.18%
2020/03/18	70	152.46	50	148.81	144.50	20	18,968	0.11%
2020/03/17	40	152.63	37	153.42	150.00	3	18,798	0.02%
2020/03/16	40	166.60	38	165.43	156.50	2	18,542	0.01%
2020/03/13	33	162.87	9	166.83	168.00	24	18,267	0.13%
2020/03/12	19	187.03	17	181.12	178.50	2	18,186	0.01%
2020/03/11	15	202.43	10	203.14	197.00	5	18,095	0.03%
2020/03/10	8.1	197.80	13.3	198.27	206.00	-5.2	17,973	-0.03%
2020/03/09	21	200.60	20	200.27	198.50	1	17,818	0.01%
2020/03/06	13	209.73	6	209.92	209.00	7	17,862	0.04%
2020/03/05	22	213.70	8	214.88	214.00	14	17,826	0.08%
2020/03/04	18	210.61	17	209.82	210.50	1	17,700	0.01%
2020/03/03	17	221.74	8	222.38	217.00	9	17,473	0.05%
2020/03/02	7	217.71	19	216.53	218.00	-12	17,411	-0.07%
2020/02/27	31	219.66	17.4	220.53	213.00	13.6	17,278	0.08%
2020/02/26	67	235.89	31	237.56	228.50	36	16,976	0.21%
2020/02/25	67	245.87	80	248.82	248.50	-13	16,459	-0.08%
2020/02/24	13	235.88	12	238.58	241.00	1	15,814	0.01%
2020/02/21	12	237.83	19	239.47	239.50	-7	15,703	-0.04%
2020/02/20	7	237.50	10	237.00	236.50	-3	15,544	-0.02%
2020/02/19	19	234.68	19	233.29	235.00	0	15,441	0.00%
2020/02/18	41	241.82	18	241.83	235.00	23	15,240	0.15%
2020/02/17	15	238.60	5.1	239.60	239.00	10	15,009	0.07%
2020/02/14	9.1	238.24	20	239.98	242.00	-11	15,180	-0.07%
2020/02/13	32	238.83	21	238.83	235.50	11	15,116	0.07%
2020/02/12	18.2	242.61	26	242.50	242.50	-7.9	15,200	-0.05%
2020/02/11	12	239.67	28	238.86	241.00	-16	15,113	-0.11%
2020/02/10	29	230.86	13	227.73	228.50	16	14,959	0.11%
2020/02/07	11.1	236.26	19	236.95	235.00	-7.9	14,822	-0.05%
2020/02/06	14.1	238.93	15	240.60	238.50	-0.9	14,716	-0.01%
2020/02/05	30.3	238.61	40.2	240.31	234.50	-9.9	14,526	-0.07%
2020/02/04	13	229.77	29	228.52	236.00	-16	14,414	-0.11%
2020/02/03	19	213.11	3	210.50	216.50	16	14,334	0.11%
2020/01/31	5	211.30	8.2	211.05	210.50	-3.2	14,243	-0.02%
2020/01/30	12	211.50	4	212.25	209.00	8	14,090	0.06%
2020/01/20	5	231.20	31	230.63	232.00	-26	13,931	-0.19%
2020/01/17	13	232.73	11	235.00	229.50	2	13,978	0.01%
2020/01/16	18	233.39	5.1	232.91	233.50	12.9	13,967	0.09%
2020/01/15	15	233.93	20	237.30	229.50	-5	13,882	-0.04%
2020/01/14	32	236.50	17	235.71	236.00	15	13,684	0.11%
2020/01/13	12	226.42	31	223.52	227.50	-19	13,517	-0.14%
2020/01/10	17	233.85	5	230.10	232.50	12	13,301	0.09%
2020/01/09	19	241.39	16	239.50	236.50	3	13,192	0.02%
2020/01/08	31.2	235.18	35.1	234.25	236.00	-3.9	13,095	-0.03%
2020/01/07	63	238.31	63.1	233.78	235.00	-0.1	12,912	0.00%
2020/01/06	49	254.50	39	253.26	252.50	10	12,570	0.08%
2020/01/03	34	251.97	88	251.55	255.50	-54	12,538	-0.43%
2020/01/02	35	240.29	19	240.29	239.50	16	12,203	0.13%
2019/12/31	63.1	234.14	57	236.56	239.00	6.1	12,072	0.05%
2019/12/30	25	226.64	77	226.66	230.00	-52	11,647	-0.45%
2019/12/27	22	216.45	27	216.59	219.00	-5	11,373	-0.04%
2019/12/26	53	213.98	51.1	209.18	208.50	2	11,297	0.02%
2019/12/25	30	211.47	24	211.73	211.50	6	11,741	0.05%
2019/12/24	65.1	200.04	71	201.27	208.00	-5.9	11,801	-0.05%
2019/12/23	2	189.00	4	189.13	190.50	-2	11,530	-0.02%
2019/12/20	25	187.86	30	188.23	189.00	-5	11,406	-0.04%
2019/12/19	2	184.00	0.5	184.00	184.00	1.5	11,044	0.01%
2019/12/18	4	185.88	6	183.92	183.50	-2	11,011	-0.02%
2019/12/17	9	186.61	8	185.19	184.50	1	10,951	0.01%
2019/12/16	8	186.25	7	186.14	187.00	1	10,887	0.01%
2019/12/13	1	184.50	6	182.50	183.50	-5	10,801	-0.05%
2019/12/12	6	183.58	2	183.00	182.50	4	10,785	0.04%
2019/12/11	4	183.50	6	184.25	184.00	-2	10,705	-0.02%
2019/12/10	0	0.00	1	183.00	182.50	-1	10,605	-0.01%
2019/12/09	19	184.16	17	185.09	184.00	2	10,564	0.02%
2019/12/06	6.5	178.85	12	179.58	181.00	-5.5	10,324	-0.05%
2019/12/05	5	176.60	6	175.25	176.00	-1	10,201	-0.01%
2019/12/04	7.1	175.94	5	177.50	175.50	2.1	10,186	0.02%
2019/12/03	18	177.28	18	176.92	177.00	0	10,186	0.00%
2019/12/02	5	173.00	4	172.88	173.00	1	9,979	0.01%
2019/11/29	4	171.75	2	172.50	170.00	2	9,953	0.02%
2019/11/28	14	173.79	3	174.00	172.50	11	10,108	0.11%
2019/11/27	3	176.00	36	173.68	176.00	-33	10,466	-0.32%
2019/11/26	24	172.33	8	172.75	171.00	16	10,336	0.15%
2019/11/25	4	166.63	4	167.63	168.50	0	10,219	0.00%
2019/11/22	1	163.00	22	163.98	163.50	-21	10,157	-0.21%
2019/11/21	10	163.10	1	164.00	165.00	9	10,190	0.09%
2019/11/20	3	166.00	1	165.00	165.50	2	10,185	0.02%
2019/11/19	23	166.61	0	0.00	167.50	23	10,176	0.23%
2019/11/18	7	166.29	0	0.00	166.00	7	10,204	0.07%
2019/11/15	7	167.79	4	168.50	166.50	3	10,232	0.03%
2019/11/14	5	168.50	2	167.75	168.50	3	10,269	0.03%
2019/11/13	9	169.22	10	168.70	168.00	-1	10,203	-0.01%
2019/11/12	12	161.88	1	163.50	163.50	11	9,994	0.11%
2019/11/11	20	162.90	4	162.13	160.00	16	9,943	0.16%
2019/11/08	8	171.81	7	172.43	172.00	1	9,767	0.01%
2019/11/07	9	176.39	1	178.50	175.00	8	9,722	0.08%
2019/11/06	12	181.25	25	183.94	180.50	-13	9,754	-0.13%
2019/11/05	1	182.50	0	0.00	182.00	1	9,853	0.01%
2019/11/04	6	182.33	3	181.83	182.00	3	9,902	0.03%
2019/11/01	27	179.56	25.1	178.93	181.50	1.9	9,970	0.02%
2019/10/31	38	187.76	10	187.00	183.50	28	9,818	0.29%
2019/10/30	4	185.88	10.2	186.11	187.00	-6.2	9,665	-0.06%
2019/10/29	13	184.12	6	182.75	182.00	7	9,595	0.07%
2019/10/28	14	185.46	6	185.75	185.00	8	9,720	0.08%
2019/10/25	3	185.33	18	185.44	185.50	-15	9,791	-0.15%
2019/10/24	16.9	184.09	32	184.03	183.50	-15.1	9,855	-0.15%
2019/10/23	8	181.06	7	180.64	182.00	1	9,833	0.01%
2019/10/22	13	182.92	5	182.70	182.00	8	9,872	0.08%
2019/10/21	9	184.22	13	184.15	183.50	-4	9,874	-0.04%
2019/10/18	11	182.86	16	182.53	182.50	-5	9,840	-0.05%
2019/10/17	12.1	181.81	9	182.22	184.00	3.1	9,817	0.03%
2019/10/16	34	183.54	55	182.36	179.00	-21	9,809	-0.21%
2019/10/15	34	189.09	40	187.79	185.50	-6	9,670	-0.06%
2019/10/14	29	184.79	23	184.87	185.00	6	9,462	0.06%
2019/10/09	33	183.56	34	181.22	180.00	-1	9,319	-0.01%
2019/10/08	23.1	181.57	24	182.38	181.00	-1	9,103	-0.01%
2019/10/07	10	182.80	22	183.27	183.00	-12	8,885	-0.14%
2019/10/04	31	178.81	32	177.78	178.00	-1	8,757	-0.01%
2019/10/03	12	179.92	12	179.79	179.50	0	8,774	0.00%
2019/10/02	49	182.51	23	182.70	182.00	26	8,740	0.30%
2019/10/01	21	182.69	38.1	183.18	183.00	-17.1	8,641	-0.20%
2019/09/27	13	170.73	35	172.87	174.50	-22	8,311	-0.26%
2019/09/26	25	167.96	47	167.13	167.50	-22	8,065	-0.27%
2019/09/25	9	157.72	2	157.75	158.00	7	7,722	0.09%
2019/09/24	2	161.25	0	0.00	159.50	2	7,907	0.03%
2019/09/23	3	162.00	4.5	162.89	161.50	-1.5	7,927	-0.02%
2019/09/20	1	162.00	2	162.25	162.00	-1	7,981	-0.01%
2019/09/19	5	162.80	1	163.50	162.00	4	7,996	0.05%
2019/09/18	7	162.50	5	162.60	163.00	2	8,082	0.02%
2019/09/17	4	162.63	5	163.00	161.00	-1	8,147	-0.01%
2019/09/16	0	0.00	57	157.54	159.00	-57	8,218	-0.69%
2019/09/12	53	158.56	58	159.96	159.50	-5	8,653	-0.06%
2019/09/11	0	0.00	4	157.75	158.00	-4	8,719	-0.05%
2019/09/10	33	156.00	4	155.25	156.50	29	8,749	0.33%
2019/09/09	67	159.94	99	158.15	156.00	-32	8,791	-0.36%
2019/09/06	32	163.47	11	164.32	163.00	21	8,755	0.24%
2019/09/05	32	163.13	17	163.26	162.50	15	8,689	0.17%
2019/09/04	10.5	160.76	6	160.67	161.00	4.5	8,600	0.05%
2019/09/03	10	159.85	21	160.52	160.00	-11	8,645	-0.13%
2019/09/02	15	161.50	46	160.77	160.00	-31	8,683	-0.36%
2019/08/30	54	156.72	82	158.06	158.00	-28	8,695	-0.32%
2019/08/29	1	147.00	1	146.50	147.50	0	8,440	0.00%
2019/08/28	8	146.81	1	147.00	148.00	7	8,551	0.08%
2019/08/26	28	144.93	68	144.51	144.50	-40	8,724	-0.46%
2019/08/23	9	148.28	7	146.50	148.50	2	8,827	0.02%
2019/08/22	26	147.54	19	149.00	146.00	7	8,935	0.08%
2019/08/21	10	149.80	15	149.17	147.50	-5	8,975	-0.06%
2019/08/20	16	150.88	1	150.50	149.00	15	9,017	0.17%
2019/08/19	30	147.45	33	147.38	150.00	-3	9,090	-0.03%
2019/08/16	3	143.33	3	144.83	145.00	0	9,146	0.00%
2019/08/15	29	143.34	14	143.39	142.50	15	9,183	0.16%
2019/08/14	8	151.25	2	152.00	149.00	6	9,207	0.07%
2019/08/13	12	150.54	10	150.45	150.00	2	9,263	0.02%
2019/08/12	12.1	152.47	7	153.22	154.00	5.1	9,326	0.05%
2019/08/08	38	153.35	9	152.44	151.50	29	9,437	0.31%
2019/08/07	42	169.34	31	167.97	165.50	11	9,453	0.12%
2019/08/06	6	171.67	25	171.50	172.00	-19	9,510	-0.20%
2019/08/05	16	177.50	10	177.70	175.00	6	9,627	0.06%
2019/08/02	23	175.57	20	177.33	176.50	3	9,707	0.03%
2019/08/01	8	178.06	20	177.00	180.00	-12	9,725	-0.12%
2019/07/31	20	175.85	18	176.39	177.00	2	9,796	0.02%
2019/07/30	16	180.50	5	179.80	177.00	11	9,848	0.11%
2019/07/29	10	178.70	9	178.33	178.00	1	9,823	0.01%
2019/07/26	12	174.42	26	174.44	177.50	-14	9,832	-0.14%
2019/07/25	14	169.61	4	170.63	172.00	10	9,757	0.10%
2019/07/24	15	170.70	7	168.79	168.50	8	9,869	0.08%
2019/07/23	44	166.74	16	167.06	165.50	28	10,150	0.28%
2019/07/22	11	165.05	3	166.33	165.00	8	10,210	0.08%
2019/07/19	4	168.50	30	168.83	169.00	-26	10,352	-0.25%
2019/07/18	16	169.16	7.1	170.78	168.50	8.9	10,435	0.09%
2019/07/17	15	172.70	7	172.93	172.50	8	10,519	0.08%
2019/07/16	5	173.80	23	174.22	174.00	-18	10,643	-0.17%
2019/07/15	11	169.18	6	169.33	170.00	5	10,683	0.05%
2019/07/12	8	171.00	8	171.94	172.50	0	10,891	0.00%
2019/07/11	22	173.18	6	172.33	170.50	16	11,136	0.14%
2019/07/10	6	170.42	5	171.60	172.00	1	11,227	0.01%
2019/07/09	39	169.13	70.2	169.40	168.00	-31.2	11,269	-0.28%
2019/07/08	8	176.50	4	176.88	175.50	4	11,343	0.04%
2019/07/05	6	180.42	9	180.83	180.00	-3	11,643	-0.03%
2019/07/04	19	180.47	24	180.69	181.00	-5	11,724	-0.04%
2019/07/03	15	173.77	16	173.75	173.50	-1	11,837	-0.01%
2019/07/02	10	169.30	21	171.52	172.00	-11	11,794	-0.09%
2019/07/01	54	168.58	13	169.35	169.50	41	11,839	0.35%
2019/06/28	3	164.00	3	163.50	164.00	0	11,765	0.00%
2019/06/27	14	165.00	8	164.69	164.00	6	12,070	0.05%
2019/06/26	3	163.00	2	163.00	163.00	1	12,199	0.01%
2019/06/25	37	164.86	1	162.50	162.50	36	12,310	0.29%
2019/06/24	5	166.21	5	164.20	167.00	0	12,404	0.00%
2019/06/21	9	164.11	102	162.71	162.00	-93	12,386	-0.75%	大賣/
2019/06/20	18	165.78	56	163.12	165.50	-38	12,365	-0.31%
2019/06/19	38	155.01	14	155.25	155.00	24	12,199	0.20%
2019/06/18	8	154.49	11	153.27	152.00	-3	12,204	-0.02%
2019/06/17	34	154.40	10	152.60	155.00	24	12,313	0.19%
2019/06/14	27	151.93	14	152.54	151.00	13	12,334	0.11%
2019/06/13	6	150.42	4	150.38	149.50	2	12,405	0.02%
2019/06/12	3	150.17	1	149.50	152.00	2	12,688	0.02%
2019/06/11	8	148.69	14	150.21	151.00	-6	12,806	-0.05%
2019/06/10	4	150.38	13	150.31	150.00	-9	12,812	-0.07%
2019/06/06	29	149.10	19	150.84	146.50	10	12,917	0.08%
2019/06/05	41	156.79	17	158.32	155.00	24	12,844	0.19%
2019/06/04	27	159.48	12.6	160.13	158.50	14.4	12,875	0.11%
2019/06/03	32	157.63	30	158.13	157.00	2	12,920	0.02%
2019/05/31	13	159.38	22	159.98	159.00	-9	12,944	-0.07%
2019/05/30	16	157.94	5	158.00	156.00	11	12,919	0.09%
2019/05/29	14	158.18	25	157.20	160.50	-11	12,979	-0.08%
2019/05/28	3	155.34	4	155.25	156.00	-1	13,367	-0.01%
2019/05/27	16.1	155.46	3.1	154.00	153.50	13	13,712	0.10%
2019/05/24	6	156.75	11	157.82	154.00	-5	13,955	-0.04%
2019/05/23	7	159.29	4	159.50	157.00	3	14,456	0.02%
2019/05/22	1	167.50	0	0.00	164.00	1	14,594	0.01%
2019/05/21	6	165.84	17	165.59	167.50	-11	14,954	-0.07%
2019/05/20	7	166.21	5	165.60	163.50	2	15,046	0.01%
2019/05/17	25	165.40	23	164.46	164.00	2	15,252	0.01%
2019/05/16	14	167.46	6	166.83	164.00	8	15,513	0.05%
2019/05/15	19	167.92	28	169.50	170.50	-9	15,760	-0.06%
2019/05/14	29	162.53	43	159.69	166.00	-14	16,282	-0.09%
2019/05/13	25	171.94	17	170.38	163.00	8	16,483	0.05%
2019/05/10	25	175.94	15	176.77	176.00	10	16,440	0.06%
2019/05/09	24	177.50	22	177.70	174.00	2	16,346	0.01%
2019/05/08	21	178.07	28	178.02	180.50	-7	16,422	-0.04%
2019/05/07	9	182.50	11	182.59	180.50	-2	16,671	-0.01%
2019/05/06	24	181.38	32	182.47	180.00	-8	16,917	-0.05%
2019/05/03	17	188.09	20	187.95	187.50	-3	16,800	-0.02%
2019/05/02	17	188.15	24	187.31	190.00	-7	16,783	-0.04%
2019/04/30	36	186.26	46	186.83	189.00	-10	16,826	-0.06%
2019/04/29	44	193.02	48	191.36	185.00	-4	16,806	-0.02%
2019/04/26	32	205.05	37	205.82	204.50	-5	16,612	-0.03%
2019/04/25	28	203.07	30	204.40	209.00	-2	16,732	-0.01%
2019/04/24	24	211.69	22	212.68	208.50	2	16,749	0.01%
2019/04/23	12	212.92	11	212.59	212.50	1	16,918	0.01%
2019/04/22	19	224.11	9.4	219.67	218.00	9.6	16,877	0.06%
2019/04/19	17	223.41	21	222.90	224.00	-4	17,096	-0.02%
2019/04/18	24	223.85	22.2	226.05	220.50	1.8	17,259	0.01%
2019/04/17	44	223.32	50.1	223.37	225.00	-6.1	17,397	-0.04%
2019/04/16	25	213.76	28	214.61	213.00	-3	17,193	-0.02%
2019/04/15	13	210.35	13	211.12	212.00	0	17,210	0.00%
2019/04/12	28	207.68	36	208.25	206.00	-8	17,431	-0.05%
2019/04/11	81	209.52	79	209.77	207.00	2	17,404	0.01%
2019/04/10	18	204.67	13	205.27	204.00	5	17,108	0.03%
2019/04/09	43	201.71	62	202.95	206.00	-19	17,053	-0.11%
2019/04/08	35	198.33	35	198.36	195.00	0	16,913	0.00%
2019/04/03	27	196.48	67	194.78	196.00	-40	17,042	-0.23%
2019/04/02	31	192.97	29	192.67	192.00	2	17,040	0.01%
2019/04/01	72	195.65	25	197.50	193.00	47	17,076	0.28%
2019/03/29	21	198.31	35	199.19	200.00	-14	16,838	-0.08%
2019/03/28	15	195.63	15	196.10	195.00	0	17,083	0.00%
2019/03/27	17	194.50	43	194.38	197.00	-26	17,277	-0.15%
2019/03/26	3	190.33	39	190.15	190.50	-36	17,363	-0.21%
2019/03/25	25	188.32	11	188.73	188.00	14	17,546	0.08%
2019/03/22	21	194.17	46	194.86	194.50	-25	17,700	-0.14%
2019/03/21	5	190.10	13	191.19	192.00	-8	17,885	-0.04%
2019/03/20	3.1	189.35	20	190.15	190.00	-16.9	18,320	-0.09%
2019/03/19	11	187.41	8	188.38	187.00	3	18,539	0.02%
2019/03/18	42	190.04	10	189.90	189.00	32	19,030	0.17%
2019/03/15	31	188.00	31	188.97	187.00	0	19,336	0.00%
2019/03/14	43	184.51	35	184.03	183.00	8	19,702	0.04%
2019/03/13	20.2	181.88	23.1	183.09	185.00	-2.9	20,134	-0.01%
2019/03/12	28.1	183.15	42	183.06	180.00	-13.9	20,526	-0.07%
2019/03/11	12	178.54	18	177.47	181.00	-6	21,051	-0.03%
2019/03/08	42	173.55	33	174.74	178.00	9	21,080	0.04%
2019/03/07	40	178.83	34	180.09	178.00	6	21,465	0.03%
2019/03/06	35	183.11	32	184.22	183.00	3	21,878	0.01%
2019/03/05	51	183.14	48	183.34	182.50	3	22,386	0.01%
2019/03/04	30	182.02	26	182.90	186.00	4	22,659	0.02%
2019/02/27	81	183.40	58	183.68	181.00	23	22,734	0.10%
2019/02/26	25	199.64	42	200.19	194.50	-17	22,660	-0.08%
2019/02/25	36	199.71	11	200.00	199.00	25	22,927	0.11%
2019/02/22	85	199.66	63	200.43	197.00	22	23,165	0.09%
2019/02/21	34	192.93	34	194.13	197.50	0	23,107	0.00%
2019/02/20	37	195.81	38	195.70	193.00	-1	23,293	0.00%
2019/02/19	28	188.91	22	190.61	188.50	6	23,828	0.03%
2019/02/18	18	188.89	17	188.82	189.00	1	24,253	0.00%
2019/02/15	33	188.70	20	188.68	184.50	13	24,650	0.05%
2019/02/14	35	198.63	9	196.94	195.50	26	24,932	0.10%
2019/02/13	11	193.64	66	195.25	198.50	-55	25,261	-0.22%
2019/02/12	28	178.14	42	179.49	180.50	-14	25,494	-0.05%
2019/02/11	39	172.06	22	172.16	171.00	17	25,993	0.07%
2019/01/30	20.5	171.83	37	171.95	171.00	-16.5	26,747	-0.06%
2019/01/29	17	170.09	14	170.82	171.50	3	27,304	0.01%
2019/01/28	51	178.62	21	178.26	174.50	30	27,836	0.11%
2019/01/25	45	170.33	70	171.75	175.00	-25	28,164	-0.09%
2019/01/24	21	165.86	15	165.80	164.00	6	28,323	0.02%
2019/01/23	3	162.33	29	162.97	166.00	-26	28,942	-0.09%
2019/01/22	21	165.10	22	165.75	163.00	-1	29,421	0.00%
2019/01/21	22	169.43	17	169.62	168.00	5	29,895	0.02%
2019/01/18	36	165.24	49	164.77	166.00	-13	30,475	-0.04%
2019/01/17	47	166.35	39	162.85	162.50	8	30,799	0.03%
2019/01/16	22	162.93	28	163.41	164.00	-6	31,293	-0.02%
2019/01/15	32	160.00	21	159.88	162.50	11	31,574	0.03%
2019/01/14	19	155.34	16	155.84	156.50	3	31,733	0.01%
2019/01/11	64	159.24	65	159.28	155.00	-1	32,236	0.00%
2019/01/10	67	155.31	72	154.47	154.50	-5	32,511	-0.02%
2019/01/09	16	152.00	55.5	154.11	157.50	-39.5	32,654	-0.12%
2019/01/08	30.1	146.61	21	146.64	146.00	9.1	32,780	0.03%
2019/01/07	14	147.54	20	146.65	148.00	-6	33,249	-0.02%
2019/01/04	36	138.13	40	139.31	140.00	-4	33,772	-0.01%
2019/01/03	39	149.37	22	151.68	144.50	17	33,796	0.05%
2019/01/02	20	155.45	22	154.05	154.00	-2	34,304	-0.01%
2018/12/28	27	155.78	21	158.38	154.00	6	35,035	0.02%
2018/12/27	36	156.74	50	156.76	156.50	-14	35,617	-0.04%
2018/12/26	47	154.87	40	156.50	149.50	7	35,767	0.02%
2018/12/25	49	153.90	44	153.50	155.00	5	35,793	0.01%
2018/12/24	30	158.97	34	158.62	160.00	-4	36,010	-0.01%
2018/12/22	18	157.25	10	157.10	158.00	8	36,221	0.02%
2018/12/21	63	155.13	72	156.63	160.00	-9	36,796	-0.02%
2018/12/20	50	157.71	47	155.40	155.50	3	36,824	0.01%
2018/12/19	39	163.12	40	163.79	162.00	-1	36,803	0.00%
2018/12/18	55	159.85	49	161.01	160.50	6	36,925	0.02%
2018/12/17	29	163.93	31.1	163.93	165.00	-2.1	37,183	-0.01%
2018/12/14	61	160.80	82	160.91	165.50	-21	37,578	-0.06%
2018/12/13	57	166.57	49	167.79	164.00	8	37,772	0.02%
2018/12/12	48	171.89	52	172.13	172.50	-4	37,705	-0.01%
2018/12/11	82	167.41	79	166.66	167.50	3	37,633	0.01%
2018/12/10	106.1	171.91	82	171.90	167.50	24.1	37,694	0.06%	大買/
2018/12/07	108	184.33	93	184.35	184.50	15	37,629	0.04%	大買/
2018/12/06	93	193.19	40	197.25	183.50	53	37,420	0.14%
2018/12/05	95	202.88	78	203.00	203.50	17	37,372	0.05%
2018/12/04	93	210.85	95	211.65	210.50	-2	37,491	-0.01%
2018/12/03	18	200.11	17	204.35	206.00	1	37,334	0.00%
2018/11/30	81	184.21	108	184.20	187.50	-27	37,672	-0.07%	大賣/
2018/11/29	67	182.10	64	182.30	179.00	3	37,535	0.01%
2018/11/28	63	177.78	81	178.20	178.00	-18	37,692	-0.05%
2018/11/27	39	168.42	54	168.89	172.50	-15	37,412	-0.04%
2018/11/26	42	165.55	57	164.84	167.00	-15	37,304	-0.04%
2018/11/23	73	165.00	81	165.01	162.00	-8	37,320	-0.02%
2018/11/22	85	173.00	68	170.43	165.50	17	37,269	0.05%
2018/11/21	46	166.17	62	166.58	172.50	-16	37,278	-0.04%
2018/11/20	73	166.10	72	165.78	164.00	1	37,202	0.00%
2018/11/19	77	167.16	60	167.93	166.50	17	37,144	0.05%
2018/11/16	124	168.94	118	168.70	165.50	6	37,004	0.02%	大買/大賣/
2018/11/15	82	161.49	111	162.15	164.00	-29	36,272	-0.08%	大賣/
2018/11/14	73	159.51	42	160.48	158.00	31	36,215	0.09%
2018/11/13	55	148.25	66	151.27	157.00	-11	36,005	-0.03%
2018/11/12	119	154.61	100	155.11	154.00	19	36,022	0.05%	大買/
2018/11/09	117	158.07	130	158.21	162.00	-13	35,771	-0.04%	大買/大賣/
2018/11/08	113	161.44	102	160.29	154.00	11	35,269	0.03%	大買/大賣/
2018/11/07	100	147.53	95.2	147.65	156.00	4.8	34,929	0.01%
2018/11/06	115	147.65	114	149.07	142.00	1	34,452	0.00%	大買/大賣/
2018/11/05	109	156.00	94	155.44	157.50	15	34,168	0.04%	大買/
2018/11/02	31	152.89	66	154.14	157.50	-35	33,749	-0.10%
2018/11/01	54	137.74	72.1	140.71	143.50	-18.1	33,412	-0.05%
2018/10/31	89	127.76	91.1	126.93	130.50	-2.1	33,151	-0.01%
2018/10/30	149	124.41	138	124.64	119.00	11	32,659	0.03%	大買/大賣/
2018/10/29	80	127.69	70	127.64	131.50	10	32,563	0.03%
2018/10/26	97	129.71	95	129.16	127.00	2	32,201	0.01%
2018/10/25	65.1	131.58	82.1	131.50	128.50	-17	31,833	-0.05%
2018/10/24	100	146.68	113.1	146.19	142.50	-13.1	31,832	-0.04%	大賣/
2018/10/23	70	158.92	61	155.95	148.50	9	31,323	0.03%
2018/10/22	17	156.21	21	157.26	162.00	-4	30,979	-0.01%
2018/10/19	85	164.39	73	165.08	163.00	12	30,862	0.04%
2018/10/18	46.1	174.97	54	175.00	176.50	-7.9	30,534	-0.03%
2018/10/17	41.5	177.17	46	176.65	170.50	-4.5	30,245	-0.01%
2018/10/16	78	173.88	77	173.45	171.50	1	30,179	0.00%
2018/10/15	42	166.88	46	168.45	168.50	-4	30,007	-0.01%
2018/10/12	91	161.63	116	161.72	165.00	-25	29,748	-0.08%	大賣/
2018/10/11	33.1	157.63	54.9	157.85	156.50	-21.8	29,434	-0.07%
2018/10/09	140	174.13	132	173.37	173.50	8	29,344	0.03%	大買/大賣/
2018/10/08	118	176.46	126	175.09	172.00	-8	28,780	-0.03%	大買/大賣/
2018/10/05	139.2	191.31	105	190.38	183.00	34.1	28,198	0.12%	大買/大賣/
2018/10/04	43.1	206.08	48	208.04	203.00	-4.9	27,748	-0.02%
2018/10/03	60.2	207.28	68	207.00	205.00	-7.8	27,498	-0.03%
2018/10/02	48	213.57	40	215.48	208.00	8	27,455	0.03%
2018/10/01	81	210.92	93	211.19	211.50	-12	27,457	-0.04%
2018/09/28	82.2	211.71	101.3	212.02	213.00	-19.2	27,546	-0.07%	大賣/
2018/09/27	71.1	219.91	98	220.44	212.00	-27	27,105	-0.10%
2018/09/26	44	233.38	46	233.66	227.00	-2	26,961	-0.01%
2018/09/25	51.1	234.94	45	233.84	234.50	6.1	27,071	0.02%
2018/09/21	61	229.46	81	229.40	235.00	-20	27,043	-0.07%
2018/09/20	125	223.79	116	222.13	223.00	9	26,835	0.03%	大買/大賣/
2018/09/19	109	234.34	86	233.02	221.50	23	26,384	0.09%	大買/
2018/09/18	92	242.87	76	242.39	234.50	16	26,059	0.06%
2018/09/17	88	250.81	76	250.58	253.00	12	25,760	0.05%
2018/09/14	69	241.74	84	244.90	251.50	-15	25,582	-0.06%
2018/09/13	63	245.40	50	242.43	233.50	13	25,169	0.05%
2018/09/12	85	240.22	84	238.68	240.50	1	25,005	0.00%
2018/09/11	91	249.58	67	250.66	247.00	24	24,883	0.10%
2018/09/10	91	242.07	86	241.95	247.00	5	24,401	0.02%
2018/09/07	85	249.32	65	245.77	238.00	20	23,974	0.08%
2018/09/06	78	263.53	84	262.46	256.50	-6	23,467	-0.03%
2018/09/05	92	275.54	91	276.87	267.00	1	23,089	0.00%
2018/09/04	94	282.60	89	283.52	283.50	5	22,846	0.02%
2018/09/03	69.1	295.19	57.5	301.79	283.50	11.6	22,246	0.05%
2018/08/31	33	310.26	37	311.55	314.50	-4	22,018	-0.02%
2018/08/30	46	315.09	35	314.00	312.50	11	22,071	0.05%
2018/08/29	31	311.03	36	309.06	315.00	-5	21,949	-0.02%
2018/08/28	70	308.48	67	310.40	303.00	3	21,744	0.01%
2018/08/27	58	300.66	80	302.39	308.50	-22	21,249	-0.10%
2018/08/24	64.2	274.41	82	275.21	280.50	-17.8	20,990	-0.08%
2018/08/23	58	270.09	60	270.30	264.00	-2	21,241	-0.01%
2018/08/22	38	278.42	47	279.17	275.00	-9	21,312	-0.04%
2018/08/21	54	279.56	57.1	280.50	282.50	-3.1	21,310	-0.01%
2018/08/20	52	269.54	66	264.50	278.50	-14	21,135	-0.07%
2018/08/17	87	273.71	67	276.29	261.00	20	21,063	0.09%
2018/08/16	39	263.09	51	260.59	270.00	-12	20,840	-0.06%
2018/08/15	48	245.35	39	245.40	245.50	9	20,887	0.04%
2018/08/14	89	248.41	86	248.10	252.00	3	20,817	0.01%
2018/08/13	41.1	254.76	43	257.00	244.00	-2	20,314	-0.01%
2018/08/10	71	280.98	47	280.33	271.00	24	19,989	0.12%
2018/08/09	47	300.67	37	303.14	299.00	10	19,664	0.05%
2018/08/08	59.1	315.60	38	320.13	295.00	21.1	19,452	0.11%
2018/08/07	29	307.57	55	310.06	320.50	-26	19,197	-0.14%
2018/08/06	44.3	299.95	57	300.86	291.50	-12.7	18,969	-0.07%
2018/08/03	75	298.60	47.1	298.62	289.00	27.9	18,863	0.15%
2018/08/02	30	319.30	12	323.33	308.50	18	18,451	0.10%
2018/08/01	37.1	345.94	35	347.86	342.50	2.1	18,298	0.01%
2018/07/31	59.1	362.99	42	361.61	347.00	17.1	17,989	0.09%
2018/07/30	33	398.14	13.7	389.22	382.00	19.3	17,887	0.11%
2018/07/27	38	425.13	31	426.26	424.00	7	18,156	0.04%
2018/07/26	59	422.17	64	422.85	420.50	-5	18,569	-0.03%
2018/07/25	40.3	399.01	51	401.32	415.00	-10.7	18,642	-0.06%
2018/07/24	36	378.97	38	380.55	391.00	-2	18,778	-0.01%
2018/07/23	52.1	354.76	50	350.59	369.50	2.1	18,700	0.01%
2018/07/20	49.4	364.74	35.9	358.50	344.00	13.5	18,499	0.07%
2018/07/19	32.3	380.45	34	380.31	382.00	-1.7	18,355	-0.01%
2018/07/18	38.5	400.77	22.1	394.42	383.50	16.4	18,399	0.09%
2018/07/17	14	397.82	24	398.75	412.00	-10	18,211	-0.05%
2018/07/16	13	419.27	10	407.55	405.50	3	18,356	0.02%
2018/07/13	22	443.02	13.2	441.64	435.50	8.8	18,736	0.05%
2018/07/12	30	420.80	35.1	422.79	438.00	-5.1	18,883	-0.03%
2018/07/11	35	402.64	30	401.47	406.50	5	19,266	0.03%
2018/07/10	29	407.45	38.1	407.54	414.50	-9.1	19,343	-0.05%
2018/07/09	55	416.81	45.2	412.65	396.00	9.8	19,177	0.05%
2018/07/06	51	408.26	42	404.90	410.00	9	18,816	0.05%
2018/07/05	16	430.53	6	426.33	418.00	10	18,552	0.05%
2018/07/04	18	447.19	40.3	443.79	451.50	-22.3	18,560	-0.12%
2018/07/03	44	468.91	30	474.35	450.00	14	18,296	0.08%
2018/07/02	23.1	440.35	33	446.11	458.50	-9.9	17,979	-0.06%
2018/06/29	20	408.70	17	409.09	417.00	3	17,729	0.02%
2018/06/28	24	383.63	40.1	382.88	390.00	-16.1	17,478	-0.09%
2018/06/27	36	377.64	30	379.22	372.50	6	17,477	0.03%
2018/06/26	18	338.42	21	340.36	358.50	-3	17,256	-0.02%
2018/06/25	5	325.00	13	326.54	326.00	-8	17,216	-0.05%
2018/06/22	16.2	332.41	24.3	333.35	320.50	-8.2	17,293	-0.05%
2018/06/21	23.2	362.54	35	356.94	350.00	-11.8	17,171	-0.07%
2018/06/20	32	366.91	22	361.14	357.00	10	17,200	0.06%
2018/06/19	9	402.33	9	399.56	394.00	0	17,286	0.00%
2018/06/15	9	396.50	18	404.53	411.00	-9	17,344	-0.05%
2018/06/14	13	405.31	9.1	400.42	394.00	3.9	17,317	0.02%
2018/06/13	16.1	398.72	20	404.73	405.00	-3.9	17,391	-0.02%
2018/06/12	22	408.27	30	405.78	407.00	-8	17,416	-0.05%
2018/06/11	24	417.29	20.7	417.69	414.50	3.3	17,489	0.02%
2018/06/08	7.2	411.17	13	411.15	407.50	-5.8	17,540	-0.03%
2018/06/07	23.1	411.42	30	412.07	415.50	-7	17,441	-0.04%
2018/06/06	8	388.69	31.8	383.81	390.50	-23.8	17,153	-0.14%
2018/06/05	19.2	371.72	21	366.17	355.00	-1.8	16,994	-0.01%
2018/06/04	29	382.86	15.1	385.48	378.00	13.9	16,800	0.08%
2018/06/01	18.1	379.71	31	381.79	378.00	-12.9	16,659	-0.08%
2018/05/31	48	391.68	43	387.84	387.50	5	16,539	0.03%
2018/05/30	29	371.29	33.2	371.13	385.00	-4.2	15,925	-0.03%
2018/05/29	31	365.55	34	368.65	366.50	-3	15,659	-0.02%
2018/05/28	47	354.93	56	362.92	373.50	-9	15,466	-0.06%
2018/05/25	32	328.17	35	332.03	340.00	-3	15,140	-0.02%
2018/05/24	59.8	308.42	52.1	308.79	314.00	7.7	14,818	0.05%
2018/05/23	50	325.14	42.6	327.31	306.00	7.4	14,468	0.05%
2018/05/22	28.2	328.08	26	331.67	340.00	2.2	13,948	0.02%
2018/05/21	11	296.77	14.1	301.06	309.50	-3.1	13,624	-0.02%
2018/05/18	12	288.25	61.4	275.52	281.50	-49.4	13,546	-0.36%
2018/05/17	9	281.61	5	281.70	281.50	4	13,469	0.03%
2018/05/16	11.1	314.55	5.3	313.26	312.50	5.8	13,429	0.04%
2018/05/15	5	296.40	17.1	309.63	312.50	-12.1	13,411	-0.09%
2018/05/14	0	0.00	7.1	279.08	284.50	-7.1	13,411	-0.05%
2018/05/11	8.1	260.85	8.1	271.65	259.00	0	13,396	0.00%
2018/05/10	12	256.21	6	254.42	261.00	6	13,388	0.04%
2018/05/09	5	244.60	9	243.78	246.00	-4	13,324	-0.03%
2018/05/08	14.1	235.83	16	232.19	232.00	-1.9	13,264	-0.01%
2018/05/07	22	239.05	21.1	241.50	249.50	0.9	13,232	0.01%
2018/05/04	85	229.58	75	229.72	227.00	10	12,909	0.08%
2018/05/03	41	211.33	47	212.15	225.00	-6	12,582	-0.05%
2018/05/02	52	198.39	56	197.64	206.00	-4	12,074	-0.03%
2018/04/30	41	189.54	55	189.74	187.50	-14	11,809	-0.12%
2018/04/27	30	182.35	30	183.97	188.00	0	11,518	0.00%
2018/04/26	17	173.47	14	171.86	171.00	3	11,358	0.03%
2018/04/25	14	176.50	19	175.29	168.00	-5	11,272	-0.04%
2018/04/24	44	182.99	22	180.05	172.00	22	11,178	0.20%
2018/04/23	1	178.00	26.7	179.51	180.00	-25.7	10,937	-0.24%
2018/04/20	35	173.04	13	181.50	164.00	22	10,913	0.20%
2018/04/19	45	172.10	37	175.27	181.00	8	10,651	0.08%
2018/04/18	42	161.06	38	162.24	169.00	4	10,175	0.04%
2018/04/17	40.5	154.06	38	154.34	157.50	2.5	9,912	0.03%
2018/04/16	12	141.79	60	141.78	145.50	-48	9,297	-0.52%
2018/04/13	6	131.42	31	130.55	132.50	-25	9,036	-0.28%
2018/04/12	4	128.25	10	128.55	128.00	-6	8,959	-0.07%
2018/04/11	28.4	129.12	11	129.36	129.00	17.4	8,959	0.19%
2018/04/10	10.6	124.14	21	128.64	129.50	-10.4	8,925	-0.12%
2018/04/09	22	121.36	3	119.50	122.00	19	8,811	0.22%
2018/04/03	11	118.50	1	118.00	120.00	10	8,832	0.11%
2018/04/02	49	121.23	61	121.70	121.50	-12	8,763	-0.14%
2018/03/31	0	0.00	3	119.67	120.00	-3	8,657	-0.03%
2018/03/30	25.2	120.23	32.9	121.77	119.00	-7.7	8,711	-0.09%
2018/03/29	21	115.17	23	117.17	118.50	-2	8,524	-0.02%
2018/03/28	6	114.08	2	115.50	115.00	4	8,432	0.05%
2018/03/27	5.5	115.55	12	118.42	119.50	-6.5	8,394	-0.08%
2018/03/26	4	112.13	7	111.64	111.00	-3	8,231	-0.04%
2018/03/23	25.1	115.31	17	116.97	112.50	8.1	8,240	0.10%
2018/03/22	16	121.41	48.8	121.98	119.50	-32.8	8,166	-0.40%
2018/03/21	28	112.48	26.4	112.26	112.50	1.6	7,858	0.02%
2018/03/20	23	110.13	13	110.88	109.50	10	7,735	0.13%
2018/03/19	7	110.14	64	109.13	110.00	-57	7,620	-0.75%
2018/03/16	18.5	106.32	22	107.23	105.00	-3.5	7,456	-0.05%
2018/03/15	19	102.00	46.5	104.80	106.00	-27.5	7,295	-0.38%
2018/03/14	18	97.26	42	98.81	98.50	-24	7,094	-0.34%
2018/03/13	0	0.00	17	95.54	96.00	-17	6,960	-0.24%
2018/03/12	21	94.50	10	95.10	95.40	11	6,943	0.16%
2018/03/09	15	93.55	13	93.22	93.00	2	6,918	0.03%
2018/03/08	7	94.19	9	93.78	94.00	-2	6,952	-0.03%
2018/03/07	40	94.64	39	93.37	93.10	1	6,963	0.01%
2018/03/06	16	95.31	14	95.88	95.10	2	6,992	0.03%
2018/03/05	12	93.70	10	94.50	93.80	2	6,990	0.03%
2018/03/02	9	89.97	8	91.14	91.10	1	6,972	0.01%
2018/03/01	3	89.10	7	88.24	89.90	-4	6,982	-0.06%
2018/02/27	13	88.00	13	87.08	86.40	0	7,003	0.00%
2018/02/26	6	85.17	23	85.57	87.50	-17	7,019	-0.24%
2018/02/23	32	85.81	10	83.92	83.30	22	6,937	0.32%
2018/02/22	17	85.47	7	86.01	85.70	10	6,866	0.15%
2018/02/21	11	86.25	9	86.23	86.40	2	6,865	0.03%
2018/02/12	7	83.40	20	83.20	83.60	-13	6,864	-0.19%
2018/02/09	9	84.36	4	81.85	84.20	5	6,924	0.07%
2018/02/08	4	88.58	0	0.00	88.00	4	6,952	0.06%
2018/02/07	24	90.49	31	90.64	89.20	-7	6,924	-0.10%
2018/02/06	28	89.64	2	92.05	87.30	26	6,841	0.38%
2018/02/05	10.2	93.46	10	93.78	96.20	0.2	6,701	0.00%
2018/02/02	25	98.23	11	96.97	95.80	14	6,646	0.21%
2018/02/01	0	0.00	1	98.50	98.00	-1	6,548	-0.02%
2018/01/31	5	98.18	0	0.00	98.30	5	6,512	0.08%
2018/01/30	2	97.50	3	97.53	97.50	-1	6,446	-0.02%
2018/01/29	11.2	94.56	24	94.75	98.00	-12.8	6,372	-0.20%
2018/01/26	21	92.32	30	91.41	92.20	-9	6,257	-0.14%
2018/01/25	29	96.40	9	98.27	95.40	20	6,086	0.33%
2018/01/24	15.4	98.36	7.4	98.08	98.30	8.1	6,071	0.13%
2018/01/23	30	103.52	6	100.00	100.00	24	5,920	0.41%
2018/01/22	37	103.32	36	106.47	108.50	1	5,765	0.02%
2018/01/19	12	104.54	10	104.40	103.00	2	5,632	0.04%
2018/01/18	3	100.67	8	98.90	103.00	-5	5,541	-0.09%
2018/01/17	8	95.54	1	96.40	96.40	7	5,378	0.13%
2018/01/16	46.5	97.29	28	97.00	96.30	18.5	5,247	0.35%
2018/01/15	36.5	96.90	27	94.10	96.60	9.5	5,072	0.19%
2018/01/12	19	101.13	7	100.00	101.00	12	4,902	0.24%
2018/01/11	23	103.43	18	102.64	102.50	5	4,819	0.10%
2018/01/10	27.2	105.69	0	0.00	105.00	27.2	4,689	0.58%
2018/01/09	17	109.74	12	109.00	109.00	5	4,688	0.11%
2018/01/08	29	111.84	3	110.00	110.00	26	4,666	0.56%
2018/01/05	7	114.71	1.1	115.00	116.00	5.9	4,630	0.13%
2018/01/04	30.4	115.43	38	115.88	117.00	-7.6	4,571	-0.17%
2018/01/03	14	106.25	30	109.30	111.50	-16	4,456	-0.36%
2018/01/02	21	102.24	0	0.00	101.50	21	4,329	0.49%

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

元大-龍潭券商分點個股進出
元大-龍潭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

元大-龍潭 券商分點個股進出 元大-龍潭 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

元大-龍潭券商分點個股進出
元大-龍潭券商分點全部個股操作績效/獲利分析