華新科 (2492)-國泰-新莊券商分點個股進出

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
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1339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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	0.5	116.49	2.4	117.41	114.50	-1.9	3,843	-0.05%
2024/05/30	0.1	112.50	1	112.00	112.00	-0.9	3,779	-0.02%
2024/05/29	0.5	116.00	1	114.50	114.50	-0.5	3,800	-0.01%
2024/05/28	2.2	116.04	0	0.00	116.00	2.2	3,822	0.06%
2024/05/27	2.9	115.39	20.6	114.74	116.50	-17.6	3,891	-0.45%
2024/05/24	0	0.00	2	110.25	111.00	-2	3,851	-0.05%
2024/05/23	6.2	110.50	7	111.71	109.50	-0.8	3,875	-0.02%
2024/05/22	0.2	112.50	4.5	112.56	113.00	-4.3	3,847	-0.11%
2024/05/21	2.2	109.80	2.1	109.06	110.00	0.1	3,866	0.00%
2024/05/20	1.2	111.13	0	0.00	110.50	1.2	3,888	0.03%
2024/05/17	4	111.88	0	112.50	112.00	4	3,894	0.10%
2024/05/16	1	113.00	3.3	114.00	113.50	-2.3	3,938	-0.06%
2024/05/15	8	112.63	6.5	113.71	111.50	1.5	3,953	0.04%
2024/05/14	2	115.50	2	115.75	115.00	0	3,975	0.00%
2024/05/13	2	114.00	3	114.33	114.50	-1	3,992	-0.03%
2024/05/10	0.1	113.00	0	112.50	113.00	0	3,985	0.00%
2024/05/09	10	114.45	2	113.75	113.00	8	3,979	0.20%
2024/05/08	3	114.33	2	116.00	115.00	1	3,979	0.03%
2024/05/07	11	114.14	5	113.70	115.00	6	3,973	0.15%
2024/05/06	11	116.86	1.2	116.59	116.00	9.8	3,960	0.25%
2024/05/03	21.5	118.45	23	117.78	117.00	-1.5	3,910	-0.04%
2024/05/02	0	111.50	0	0.00	112.50	0	3,631	0.00%
2024/04/30	1.1	112.53	1	112.49	111.50	0.1	3,644	0.00%
2024/04/29	2	114.25	16.2	111.68	114.50	-14.2	3,622	-0.39%
2024/04/26	5	107.00	0	107.50	107.00	5	3,558	0.14%
2024/04/25	4	107.88	3	108.50	107.50	1	3,607	0.03%
2024/04/24	1	110.00	2	109.75	110.50	-1	3,638	-0.03%
2024/04/23	0.3	106.50	0.1	108.00	107.50	0.2	3,755	0.01%
2024/04/22	2.2	106.55	1	106.00	106.50	1.2	3,764	0.03%
2024/04/19	3	103.50	1	103.55	104.00	2	3,792	0.05%
2024/04/18	4	106.25	4	106.00	106.50	0	3,779	0.00%
2024/04/17	2.2	105.68	0	106.00	105.00	2.2	3,780	0.06%
2024/04/16	5	105.80	1	105.02	104.50	4	3,764	0.11%
2024/04/15	5	111.20	3.3	111.95	110.00	1.7	3,719	0.04%
2024/04/12	2	114.00	0	0.00	114.50	2	3,703	0.05%
2024/04/11	1	114.50	1	114.00	113.50	0	3,698	0.00%
2024/04/10	3	117.83	5	118.70	117.50	-2	3,684	-0.05%
2024/04/09	4	117.75	3	117.67	117.50	1	3,712	0.03%
2024/04/08	3	120.00	3.4	119.35	118.00	-0.4	3,718	-0.01%
2024/04/03	3.1	119.21	27	120.00	119.00	-23.9	3,669	-0.65%
2024/04/02	27	123.65	36.1	122.43	120.50	-9.1	3,630	-0.25%
2024/04/01	20	120.90	46.5	118.82	124.00	-26.5	3,358	-0.79%
2024/03/29	25	114.82	14.3	115.74	113.00	10.7	3,016	0.35%
2024/03/28	18	111.67	29.5	111.89	111.50	-11.5	2,842	-0.40%
2024/03/27	7	108.64	7	108.93	109.00	0	2,777	0.00%
2024/03/26	23.2	108.00	22	110.39	109.00	1.2	2,790	0.04%
2024/03/25	5	109.70	5	111.20	109.50	0	2,803	0.00%
2024/03/22	5	107.50	5	108.00	109.50	0	2,835	0.00%
2024/03/21	15.5	107.50	18	108.36	109.00	-2.5	2,890	-0.09%
2024/03/20	3	109.33	6	109.67	107.00	-3	3,059	-0.10%
2024/03/19	15.2	107.17	17	107.65	108.00	-1.8	3,137	-0.06%
2024/03/18	0	0.00	3	107.50	107.50	-3	3,172	-0.09%
2024/03/15	4	107.13	1.1	107.55	106.50	2.9	3,214	0.09%
2024/03/14	25.1	107.54	30.1	105.73	107.50	-5	3,330	-0.15%
2024/03/13	6.1	104.24	5	105.50	103.50	1.1	3,348	0.03%
2024/03/12	2	105.25	0.3	105.50	105.50	1.7	3,379	0.05%
2024/03/11	5	104.00	5	104.50	104.00	0	3,469	0.00%
2024/03/08	18.1	103.19	16.1	104.62	102.50	2	3,657	0.05%
2024/03/07	18.1	105.75	10	107.00	104.50	8.1	3,746	0.21%
2024/03/06	23	107.02	24	107.38	107.00	-1	3,982	-0.03%
2024/03/05	2.1	108.01	0	108.50	108.00	2	4,272	0.05%
2024/03/04	4.2	109.86	2	110.00	109.00	2.2	4,763	0.05%
2024/03/01	3	110.83	0	0.00	110.50	3	4,872	0.06%
2024/02/29	7	111.57	7.1	112.65	112.00	-0.1	4,915	0.00%
2024/02/27	3.1	109.50	1.1	112.50	108.50	2	5,122	0.04%
2024/02/26	5.1	109.72	2	111.50	111.50	3.1	5,182	0.06%
2024/02/23	2	112.00	3	112.83	111.50	-1	5,212	-0.02%
2024/02/22	0	113.00	0.3	112.50	113.00	-0.2	5,213	0.00%
2024/02/21	3	113.00	0.1	113.00	113.00	3	5,245	0.06%
2024/02/20	1.1	112.07	0	0.00	112.50	1.1	5,234	0.02%
2024/02/19	2	114.50	1.4	114.50	114.00	0.6	5,224	0.01%
2024/02/16	2	111.50	5	111.70	112.50	-3	5,225	-0.06%
2024/02/15	0	0.00	6	110.75	111.50	-6	5,289	-0.11%
2024/02/05	0.5	108.50	1	108.51	108.00	-0.6	5,281	-0.01%
2024/02/02	0	109.00	5	108.70	109.00	-5	5,347	-0.09%
2024/02/01	1	107.50	1	108.50	108.00	0	5,405	0.00%
2024/01/31	13	107.54	1	108.00	108.00	12	5,504	0.22%
2024/01/30	4.2	108.24	1	108.50	108.00	3.2	5,591	0.06%
2024/01/29	1	110.50	2	110.25	110.50	-1	5,693	-0.02%
2024/01/26	0	0.00	1	109.00	108.00	-1	5,968	-0.02%
2024/01/25	4.3	109.03	0	0.00	108.50	4.3	6,316	0.07%
2024/01/24	3	109.50	1	110.00	109.00	2	6,635	0.03%
2024/01/23	3	110.33	0	0.00	110.00	3	6,637	0.05%
2024/01/19	2.2	106.78	1	107.00	107.50	1.2	6,628	0.02%
2024/01/18	2.2	106.50	0.2	107.00	107.00	2	6,594	0.03%
2024/01/17	17.2	111.45	4.2	114.42	107.00	13	6,572	0.20%
2024/01/16	4.3	111.64	0	112.00	111.00	4.2	6,437	0.07%
2024/01/15	1.1	114.00	4	112.75	114.50	-2.9	6,419	-0.05%
2024/01/12	2	110.76	2	110.00	110.00	0	6,378	0.00%
2024/01/11	0.1	112.00	1	112.50	112.50	-0.9	6,351	-0.01%
2024/01/10	0.6	111.83	0	0.00	111.50	0.6	6,356	0.01%
2024/01/09	1	112.50	3.1	113.48	113.00	-2.1	6,372	-0.03%
2024/01/08	4	115.50	1	117.00	114.00	3	6,387	0.05%
2024/01/05	1	116.00	0.1	116.00	116.00	0.9	6,411	0.01%
2024/01/04	3.1	116.82	5	116.30	116.00	-1.9	6,476	-0.03%
2024/01/03	2.3	118.07	3	118.50	118.00	-0.7	6,470	-0.01%
2024/01/02	2.1	122.97	1	124.50	121.00	1.1	6,421	0.02%
2023/12/29	1.1	122.03	2	121.50	123.00	-0.9	6,388	-0.01%
2023/12/28	1.1	123.05	7	122.93	123.00	-5.9	6,380	-0.09%
2023/12/27	8	121.94	7.3	122.00	122.00	0.7	6,349	0.01%
2023/12/26	2.2	122.47	2	121.50	122.50	0.2	6,324	0.00%
2023/12/25	3	124.17	2	124.50	124.00	1	6,276	0.02%
2023/12/22	1.1	122.49	0	124.50	122.00	1.1	6,259	0.02%
2023/12/21	0	0.00	12	123.83	123.50	-12	6,230	-0.19%
2023/12/20	14.1	125.82	3	124.17	124.50	11.1	6,209	0.18%
2023/12/19	7.1	126.41	12	125.58	125.00	-4.9	6,196	-0.08%
2023/12/18	4	129.63	13	129.38	128.50	-9	6,165	-0.15%
2023/12/15	14.2	131.93	4	131.00	130.50	10.2	6,163	0.16%
2023/12/14	16.2	135.45	8	136.13	134.00	8.2	6,053	0.14%
2023/12/13	12	133.13	8	134.31	132.50	4	5,999	0.07%
2023/12/12	4	132.99	3.1	133.48	132.00	0.9	5,991	0.02%
2023/12/11	9	136.39	12	137.13	134.50	-3	5,960	-0.05%
2023/12/08	12.3	132.26	5	133.30	132.50	7.3	5,858	0.13%
2023/12/07	4	133.38	74	134.39	133.00	-70	5,800	-1.21%
2023/12/06	5.4	135.16	3.1	135.16	134.00	2.3	5,791	0.04%
2023/12/05	16.2	139.53	9.2	140.70	136.50	7	5,742	0.12%
2023/12/04	30	141.68	19.1	141.16	140.50	10.9	5,676	0.19%
2023/12/01	18.1	140.94	12.2	141.37	140.00	5.9	5,655	0.10%
2023/11/30	63.6	139.29	39	138.44	136.50	24.6	5,545	0.44%
2023/11/29	53.5	136.49	53.2	136.34	139.50	0.2	5,607	0.00%
2023/11/28	6.5	126.31	21.2	125.27	127.00	-14.7	5,566	-0.26%
2023/11/27	10.3	121.05	1	122.50	120.00	9.3	5,470	0.17%
2023/11/24	43.1	125.48	28.3	126.50	124.00	14.8	5,395	0.27%
2023/11/23	8.1	120.63	6	120.83	122.00	2.1	5,097	0.04%
2023/11/22	0	0.00	5	118.90	120.00	-5	4,996	-0.10%
2023/11/21	2	117.00	1.1	117.50	116.50	1	4,921	0.02%
2023/11/20	5	116.60	3	116.17	116.00	2	4,900	0.04%
2023/11/17	16	119.50	25	118.34	119.50	-9	4,843	-0.19%
2023/11/16	20	117.00	27	117.24	117.00	-7	4,848	-0.14%
2023/11/15	6	118.42	7	117.29	117.00	-1	4,832	-0.02%
2023/11/14	13.2	118.63	13.1	117.92	116.50	0.1	4,799	0.00%
2023/11/13	6	121.25	8.1	121.38	121.50	-2.1	4,733	-0.04%
2023/11/10	4	122.00	17	121.91	121.50	-13	4,696	-0.28%
2023/11/09	5.3	123.06	3.1	124.31	124.00	2.2	4,613	0.05%
2023/11/08	10.1	124.60	12	124.12	123.50	-1.9	4,562	-0.04%
2023/11/07	3	124.17	8	125.06	124.50	-5	4,481	-0.11%
2023/11/06	34	122.84	38.4	123.33	123.50	-4.4	4,397	-0.10%
2023/11/03	52.2	121.73	53	122.29	122.00	-0.8	4,290	-0.02%
2023/11/02	42.1	115.83	54.2	116.16	118.50	-12.2	4,019	-0.30%
2023/11/01	8	112.50	25.1	113.43	111.00	-17.1	3,663	-0.47%
2023/10/31	5	105.00	0	0.00	104.50	5	3,393	0.15%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/27	3	104.83	0	0.00	103.00	3	3,394	0.09%
2023/10/26	1	105.00	0	0.00	103.50	1	3,399	0.03%
2023/10/25	1	109.50	0.1	108.50	107.50	0.9	3,411	0.03%
2023/10/24	0.2	108.00	2	107.25	108.50	-1.8	3,414	-0.05%
2023/10/23	1	106.00	1	106.50	106.50	0	3,406	0.00%
2023/10/19	0	0.00	3	105.00	106.00	-3	3,429	-0.09%
2023/10/18	2.1	106.94	2	105.50	105.50	0.1	3,449	0.00%
2023/10/17	7.1	107.71	3	107.00	107.00	4.1	3,445	0.12%
2023/10/16	4	107.75	12	107.13	108.50	-8	3,457	-0.23%
2023/10/13	4	106.88	4	106.75	108.00	0	3,490	0.00%
2023/10/12	3	107.17	16.2	105.37	108.00	-13.2	3,510	-0.38%
2023/10/11	2	101.99	0	0.00	102.00	2	3,454	0.06%
2023/10/06	0	100.95	0	0.00	99.90	0	3,476	0.00%
2023/10/04	3	99.27	5	99.60	99.30	-2	3,489	-0.06%
2023/10/03	1	100.50	1	101.00	100.50	0	3,477	0.00%
2023/09/27	6	101.25	1	100.50	102.00	5	3,494	0.14%
2023/09/26	0	0.00	15	102.00	101.50	-15	3,495	-0.43%
2023/09/25	17	103.50	0	0.00	103.00	17	3,498	0.49%
2023/09/22	12	103.13	13	101.08	103.50	-1	3,520	-0.03%
2023/09/21	5.1	100.33	4.5	99.44	99.60	0.6	3,548	0.02%
2023/09/20	14	104.32	3	103.50	103.50	11	3,493	0.32%
2023/09/19	4.6	107.08	3	107.00	106.00	1.6	3,442	0.05%
2023/09/18	2.5	107.82	1	108.00	108.00	1.5	3,369	0.05%
2023/09/15	1	108.50	3	107.17	108.00	-2	3,331	-0.06%
2023/09/14	2	106.25	1	106.50	107.00	1	3,297	0.03%
2023/09/13	3	105.50	3	105.50	105.50	0	3,280	0.00%
2023/09/12	0	0.00	1	105.00	106.00	-1	3,264	-0.03%
2023/09/11	2	105.75	2	105.25	105.00	0	3,251	0.00%
2023/09/08	1	105.50	3	105.17	106.00	-2	3,229	-0.06%
2023/09/07	18.5	107.58	11	107.18	106.50	7.5	3,205	0.23%
2023/09/06	5	108.00	4	108.50	111.00	1	3,129	0.03%
2023/09/05	11	107.77	14	109.07	107.50	-3	3,044	-0.10%
2023/09/04	48	109.48	52	107.71	107.00	-4	2,971	-0.13%
2023/09/01	20.5	106.76	51.6	107.21	108.00	-31.1	2,638	-1.18%
2023/08/31	1	97.40	5.1	97.44	98.60	-4.1	2,250	-0.18%
2023/08/30	0	96.00	0	0.00	95.90	0	2,274	0.00%
2023/08/28	1	95.10	0	0.00	94.90	1	2,361	0.04%
2023/08/25	1	94.40	2	95.45	95.00	-1	2,442	-0.04%
2023/08/24	1	94.30	2	95.40	95.40	-1	2,458	-0.04%
2023/08/23	2	95.85	2	96.00	95.50	0	2,473	0.00%
2023/08/22	1	96.60	14	96.56	96.30	-13	2,500	-0.52%
2023/08/18	1	96.50	0	0.00	94.50	1	2,490	0.04%
2023/08/17	0	0.00	1.3	91.49	94.00	-1.3	2,490	-0.05%
2023/08/16	1	90.00	1	89.50	91.30	0	2,480	0.00%
2023/08/15	0	91.50	0	0.00	91.10	0	2,505	0.00%
2023/08/11	0	0.00	6	92.88	91.50	-6	2,558	-0.23%
2023/08/10	2	90.25	3	90.93	90.00	-1	2,589	-0.04%
2023/08/09	6	90.47	1	91.50	90.30	5	2,610	0.19%
2023/08/08	3	92.03	0	0.00	91.30	3	2,629	0.12%
2023/08/07	5.3	92.72	1	92.90	92.70	4.3	2,650	0.16%
2023/08/04	7.1	93.30	1	93.00	93.00	6.1	2,678	0.23%
2023/08/02	10	93.48	0	0.00	93.30	10	2,678	0.37%
2023/08/01	2	95.40	1.2	96.84	94.70	0.8	2,797	0.03%
2023/07/31	7.2	95.25	3	97.00	94.90	4.2	2,977	0.14%
2023/07/28	0.3	94.10	1	95.70	95.70	-0.7	2,962	-0.02%
2023/07/27	0	95.70	6	95.32	95.90	-6	2,936	-0.20%
2023/07/26	7.3	94.30	0	0.00	94.00	7.3	2,922	0.25%
2023/07/25	3.3	94.79	3	95.23	95.00	0.3	2,934	0.01%
2023/07/24	7.2	94.81	3	95.30	94.10	4.2	2,945	0.14%
2023/07/21	2	97.30	1	97.30	97.30	1	2,935	0.03%
2023/07/20	0	0.00	2	99.75	99.80	-2	2,954	-0.07%
2023/07/19	0	0.00	5	99.46	98.50	-5	2,970	-0.17%
2023/07/18	4	100.30	12.2	99.64	99.30	-8.2	3,009	-0.27%
2023/07/17	5	100.50	5.1	99.08	100.50	-0.1	2,991	0.00%
2023/07/14	3	97.73	2	97.85	97.90	1	2,973	0.03%
2023/07/13	1.1	96.94	3	98.30	96.40	-1.9	3,004	-0.06%
2023/07/12	1	96.30	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	96.30	1	96.40	96.60	-1	3,173	-0.03%
2023/07/10	1	94.50	1	94.70	94.30	0	3,359	0.00%
2023/07/07	4.2	93.77	5	94.88	94.70	-0.9	3,602	-0.02%
2023/07/06	3	95.37	1	94.90	94.80	2	3,681	0.06%
2023/07/05	8	97.39	7	97.00	96.10	1	3,830	0.03%
2023/07/04	1	95.70	0	0.00	96.60	1	3,818	0.03%
2023/07/03	0	0.00	3	96.60	96.50	-3	3,832	-0.08%
2023/06/30	6	95.53	4	96.53	95.40	2	3,864	0.05%
2023/06/29	1	96.50	7.1	97.23	96.80	-6.1	3,841	-0.16%
2023/06/28	7	93.59	0	0.00	93.70	7	3,778	0.19%
2023/06/27	7.1	93.96	3.4	93.79	93.60	3.7	3,781	0.10%
2023/06/26	1	94.60	1	94.30	94.80	0	3,767	0.00%
2023/06/21	4.2	95.55	4	96.30	94.90	0.2	3,782	0.01%
2023/06/20	2.4	94.88	1	94.90	94.80	1.4	3,767	0.04%
2023/06/19	6	95.45	3	95.40	95.30	3	3,758	0.08%
2023/06/16	12.1	95.55	2.1	96.02	95.80	10	3,753	0.27%
2023/06/15	4	96.03	6.3	96.60	96.80	-2.3	3,729	-0.06%
2023/06/14	3	95.97	1.4	95.97	95.70	1.6	3,742	0.04%
2023/06/13	3.2	95.74	11	95.50	96.10	-7.8	3,752	-0.21%
2023/06/12	14.2	94.19	5	94.10	94.80	9.2	3,752	0.24%
2023/06/09	4	95.70	2	95.85	96.10	2	3,703	0.05%
2023/06/08	15.9	96.15	2.1	95.31	95.10	13.8	3,694	0.37%
2023/06/07	6	99.10	4	99.35	99.10	2	3,651	0.05%
2023/06/06	13.3	101.35	10	99.78	99.00	3.3	3,634	0.09%
2023/06/05	3	104.17	3	104.83	104.50	0	3,576	0.00%
2023/06/02	1	105.50	3.1	105.33	105.50	-2.1	3,542	-0.06%
2023/06/01	6.1	103.08	7	103.50	102.50	-0.9	3,538	-0.03%
2023/05/31	13.1	102.89	16.2	103.46	104.00	-3.2	3,541	-0.09%
2023/05/30	5	100.06	3	101.00	100.00	2	3,488	0.06%
2023/05/29	2	100.50	0.6	100.96	101.00	1.4	3,544	0.04%
2023/05/26	1	100.00	0	0.00	100.50	1	3,572	0.03%
2023/05/25	0	0.00	0.5	99.40	99.50	-0.5	3,578	-0.01%
2023/05/24	3	99.27	2	99.60	100.00	1	3,610	0.03%
2023/05/23	8.1	99.93	7.3	99.93	100.00	0.8	3,626	0.02%
2023/05/22	4	99.95	3.1	100.50	100.50	0.9	3,656	0.02%
2023/05/19	5	98.78	4.5	99.24	98.60	0.5	3,757	0.01%
2023/05/18	0.1	99.50	1.8	99.92	100.00	-1.7	3,904	-0.04%
2023/05/17	5	98.30	18	99.31	98.40	-13	3,903	-0.33%
2023/05/16	6	97.13	6.1	98.15	98.20	-0.1	3,933	0.00%
2023/05/15	18	94.25	14	94.54	95.20	4	3,896	0.10%
2023/05/12	7	95.61	7	96.06	95.70	0	3,887	0.00%
2023/05/11	15	97.36	20	99.44	96.60	-5	3,945	-0.13%
2023/05/10	20	99.22	19	99.92	98.70	1	3,936	0.03%
2023/05/09	25	99.06	13	99.15	99.00	12	3,924	0.31%
2023/05/08	28	101.61	24.1	100.05	99.80	4	3,908	0.10%
2023/05/05	24.1	99.98	28.1	100.95	102.00	-4	3,817	-0.11%
2023/05/04	1	94.00	1	94.20	94.30	0	3,859	0.00%
2023/05/03	5	94.72	5	94.98	94.60	0	4,051	0.00%
2023/05/02	4	96.10	4	95.90	95.90	0	4,090	0.00%
2023/04/28	42	96.10	10	95.50	95.40	32	4,112	0.78%
2023/04/27	6	93.98	6	94.00	93.70	0	4,077	0.00%
2023/04/26	16	93.48	9	94.04	94.00	7	4,061	0.17%
2023/04/25	21.3	96.07	17.7	92.93	93.30	3.6	4,030	0.09%
2023/04/24	18.1	97.78	20.3	96.94	96.70	-2.2	3,990	-0.05%
2023/04/21	23	98.91	30	99.51	97.10	-7	3,959	-0.18%
2023/04/20	27	102.91	13	103.00	102.00	14	3,892	0.36%
2023/04/19	12.1	105.29	5	103.60	103.00	7.1	3,884	0.18%
2023/04/18	14	107.86	11	106.68	106.00	3	3,843	0.08%
2023/04/17	16	108.34	14	107.82	107.00	2	3,789	0.05%
2023/04/14	38	111.05	32	111.50	110.50	6	3,725	0.16%
2023/04/13	19	110.08	13	110.38	109.00	6	3,574	0.17%
2023/04/12	8	108.38	34.3	106.64	110.00	-26.3	3,373	-0.78%
2023/04/11	16	101.32	16.5	101.80	102.50	-0.4	3,130	-0.01%
2023/04/10	15.5	101.34	20.2	101.23	100.00	-4.7	3,037	-0.16%
2023/04/07	2	94.45	0	0.00	94.70	2	2,876	0.07%
2023/04/06	4	94.52	0	0.00	94.70	4	2,867	0.14%
2023/03/31	7	98.11	9	97.26	96.70	-2	2,850	-0.07%
2023/03/30	3	95.43	1	95.60	95.50	2	2,825	0.07%
2023/03/29	0.1	94.80	1	94.00	94.10	-0.9	2,840	-0.03%
2023/03/28	0.7	95.24	0	0.00	94.80	0.7	2,858	0.02%
2023/03/27	1	96.90	0	0.00	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	6.7	96.46	96.20	-6.7	2,865	-0.23%
2023/03/22	0.1	94.60	0	0.00	95.20	0.1	2,848	0.00%
2023/03/21	1	94.90	1	94.30	94.20	0	2,870	0.00%
2023/03/20	1	93.80	0	0.00	94.10	1	2,897	0.03%
2023/03/17	3.3	93.11	1	93.10	92.90	2.3	2,906	0.08%
2023/03/16	1.3	93.22	3	92.27	92.90	-1.7	2,893	-0.06%
2023/03/15	34	94.14	9	94.50	94.70	25	2,884	0.87%
2023/03/14	3.1	93.70	0	0.00	93.50	3.1	2,882	0.11%
2023/03/13	2.3	94.25	2	94.90	95.00	0.3	2,909	0.01%
2023/03/10	6.4	95.81	5	96.12	95.30	1.4	2,904	0.05%
2023/03/09	3.2	100.31	3	100.40	98.70	0.2	2,871	0.01%
2023/03/07	1	101.50	0.3	102.00	102.00	0.7	2,838	0.03%
2023/03/06	2	102.00	9	100.87	102.00	-7	2,805	-0.25%
2023/03/03	10	97.58	22	98.03	97.60	-12	2,749	-0.44%
2023/03/02	5.2	96.16	0	0.00	95.90	5.2	2,722	0.19%
2023/03/01	17.2	97.11	9	97.38	97.10	8.2	2,690	0.31%
2023/02/24	2	100.25	4	100.75	100.50	-2	2,619	-0.08%
2023/02/23	4	99.40	6.2	99.95	101.00	-2.2	2,578	-0.09%
2023/02/22	41	98.25	37.1	98.99	98.10	3.9	2,553	0.15%
2023/02/21	5	101.00	1	101.00	101.00	4	2,515	0.16%
2023/02/20	4	101.38	4	100.63	100.50	0	2,502	0.00%
2023/02/17	14	100.51	14.6	100.43	101.00	-0.6	2,476	-0.03%
2023/02/16	21.1	98.77	32.7	99.16	100.50	-11.6	2,360	-0.49%
2023/02/15	9	94.41	4	94.30	93.90	5	2,239	0.22%
2023/02/14	13.3	94.39	19	95.12	95.70	-5.8	2,217	-0.26%
2023/02/13	9	93.13	11.3	92.44	93.70	-2.3	2,211	-0.10%
2023/02/10	2	93.35	0	0.00	93.00	2	2,224	0.09%
2023/02/09	22	95.46	8.2	95.26	94.80	13.9	2,220	0.62%
2023/02/08	10	99.05	12	98.85	98.70	-2	2,154	-0.09%
2023/02/07	14.1	98.01	8	98.28	98.50	6.1	2,151	0.28%
2023/02/06	9	99.13	4	99.30	98.70	5	2,182	0.23%
2023/02/03	1	101.00	5.2	100.82	100.00	-4.2	2,200	-0.19%
2023/02/02	52	101.57	46.3	101.37	101.50	5.8	2,212	0.26%
2023/02/01	8.5	95.85	21.9	97.40	98.80	-13.4	2,022	-0.66%
2023/01/31	0	0.00	3	88.80	89.90	-3	1,830	-0.16%
2023/01/30	0	0.00	3	87.50	87.70	-3	1,790	-0.17%
2023/01/17	0	0.00	2	83.90	84.00	-2	1,776	-0.11%
2023/01/16	0	0.00	2	85.40	84.50	-2	1,794	-0.11%
2023/01/13	7	85.57	2	84.15	84.10	5	1,796	0.28%
2023/01/10	1	85.90	1	85.90	86.00	0	1,854	0.00%
2023/01/09	2	84.15	3.2	84.61	85.60	-1.2	1,859	-0.06%
2023/01/06	0	0.00	1	82.10	82.40	-1	1,844	-0.05%
2023/01/05	1	81.40	2	81.30	81.00	-1	1,850	-0.05%
2023/01/04	1	80.50	0	0.00	80.90	1	1,856	0.05%
2022/12/30	1	79.40	0	0.00	79.00	1	1,868	0.05%
2022/12/29	1	77.60	0	0.00	78.20	1	1,880	0.05%
2022/12/27	1	79.30	1	80.50	79.90	0	1,910	0.00%
2022/12/23	12.1	78.68	11	78.57	78.70	1.1	1,957	0.06%
2022/12/22	2	79.30	3	79.80	79.80	-1	1,986	-0.05%
2022/12/21	6	77.50	5	77.86	77.50	1	1,990	0.05%
2022/12/20	2	79.00	2	79.70	78.00	0	1,984	0.00%
2022/12/19	10	80.70	5	80.32	80.50	5	1,998	0.25%
2022/12/16	1.3	81.04	0	0.00	81.00	1.3	1,986	0.07%
2022/12/15	0.5	83.20	0	0.00	82.80	0.5	1,961	0.03%
2022/12/14	0	0.00	1	83.20	83.20	-1	1,983	-0.05%
2022/12/13	2	82.21	1	82.20	81.90	1	1,988	0.05%
2022/12/12	1	80.90	2	82.00	84.50	-1	1,974	-0.05%
2022/12/09	3	83.00	0	0.00	82.10	3	1,964	0.15%
2022/12/08	0	0.00	1	82.30	82.40	-1	1,972	-0.05%
2022/12/07	0	0.00	1	85.30	83.40	-1	1,966	-0.05%
2022/12/06	2.3	88.58	1	88.60	85.80	1.3	1,964	0.07%
2022/12/05	5	89.70	0	0.00	89.00	5	1,998	0.25%
2022/12/02	0	0.00	2	88.30	88.40	-2	2,000	-0.10%
2022/12/01	6	88.85	1.2	88.13	87.90	4.9	1,998	0.24%
2022/11/30	0	0.00	1	87.30	87.30	-1	1,984	-0.05%
2022/11/29	3	84.77	0	0.00	85.40	3	1,979	0.15%
2022/11/25	0.1	85.60	0	0.00	85.20	0.1	1,987	0.01%
2022/11/24	0	0.00	2	85.60	86.40	-2	1,993	-0.10%
2022/11/23	2	84.65	0	0.00	84.20	2	1,994	0.10%
2022/11/22	1	85.20	0.1	85.00	84.70	0.9	2,018	0.05%
2022/11/21	1.1	85.90	0.1	86.60	85.20	1	2,018	0.05%
2022/11/18	1	86.60	0	88.00	86.90	1	2,012	0.05%
2022/11/17	0	0.00	3.1	87.52	88.40	-3.1	2,003	-0.15%
2022/11/16	0.1	87.50	1.1	87.14	87.30	-1.1	1,996	-0.05%
2022/11/15	2	87.80	2	87.65	88.40	0	1,980	0.00%
2022/11/14	2	86.30	0	0.00	86.60	2	1,965	0.10%
2022/11/11	5.7	87.16	4	86.60	85.60	1.7	1,977	0.09%
2022/11/09	0	0.00	1	84.50	84.10	-1	1,921	-0.05%
2022/11/08	0	0.00	0.1	82.20	81.20	-0.1	1,873	0.00%
2022/11/07	2	81.50	3	80.90	81.40	-1	1,855	-0.05%
2022/11/04	1	81.70	1	81.10	81.70	0	1,840	0.00%
2022/11/02	6	79.52	3.1	79.97	79.50	2.9	1,824	0.16%
2022/11/01	3	81.23	2.1	79.84	81.50	0.9	1,785	0.05%
2022/10/31	4.1	76.53	4.4	76.62	79.00	-0.3	1,729	-0.01%
2022/10/28	2	77.35	0	0.00	73.10	2	1,671	0.12%
2022/10/26	1	76.50	1	77.20	77.00	0	1,639	0.00%
2022/10/25	1	76.80	3	77.70	77.00	-2	1,637	-0.12%
2022/10/24	0	76.80	1	77.30	76.80	-1	1,620	-0.06%
2022/10/20	1	75.31	0	0.00	75.30	1	1,606	0.06%
2022/10/19	1	79.20	1.1	77.60	78.00	0	1,591	0.00%
2022/10/18	1	79.50	2	78.50	79.00	-1	1,565	-0.06%
2022/10/17	3	76.47	1.1	73.63	76.90	1.9	1,562	0.12%
2022/10/14	0	0.00	1	73.70	75.30	-1	1,580	-0.06%
2022/10/13	3.1	73.05	0	0.00	71.90	3.1	1,593	0.19%
2022/10/12	2.1	74.77	2	74.00	74.80	0.1	1,603	0.01%
2022/10/11	3	75.17	1	74.60	74.60	2	1,618	0.12%
2022/10/07	0	78.10	0.1	78.30	78.40	-0.1	1,620	-0.01%
2022/10/06	1	78.89	1	78.50	78.90	0	1,637	0.00%
2022/10/05	3.7	78.30	3	78.67	78.20	0.7	1,639	0.04%
2022/10/04	1	76.90	1	76.00	76.90	0	1,638	0.00%
2022/10/03	2	74.45	2	74.00	74.00	0	1,648	0.00%
2022/09/30	0.1	72.50	0	0.00	74.50	0.1	1,688	0.00%
2022/09/29	0	0.00	1	75.20	75.20	-1	1,690	-0.06%
2022/09/27	0.3	77.48	0	0.00	78.10	0.3	1,687	0.01%
2022/09/26	3.2	80.61	1	79.50	77.00	2.2	1,720	0.13%
2022/09/23	3	83.50	7	83.19	83.40	-4	1,758	-0.23%
2022/09/22	1.1	83.91	1	83.40	84.30	0.1	1,779	0.01%
2022/09/21	0.1	85.64	0.2	85.40	85.40	-0.1	1,782	-0.01%
2022/09/20	1	87.00	1	86.80	86.60	0	1,763	0.00%
2022/09/19	10	87.52	2	86.95	87.20	8	1,758	0.46%
2022/09/16	11	88.49	7	88.99	88.40	4	1,762	0.23%
2022/09/15	6	92.00	5	92.50	90.50	1	1,767	0.06%
2022/09/14	1	91.70	3.1	91.57	91.60	-2.1	1,772	-0.12%
2022/09/13	15.1	92.90	13	93.48	92.90	2.1	1,776	0.12%
2022/09/12	5	93.00	3	92.30	92.90	2	1,817	0.11%
2022/09/08	8	86.16	9	87.03	87.40	-1	1,799	-0.05%
2022/09/07	6.1	84.59	0	0.00	84.20	6.1	1,786	0.34%
2022/09/06	0	0.00	0.2	87.30	86.00	-0.2	1,814	-0.01%
2022/09/05	1	87.60	1	87.80	87.40	0	1,820	0.00%
2022/09/02	6	90.20	1.3	90.12	89.90	4.7	1,830	0.26%
2022/09/01	3.1	90.84	1	90.40	90.20	2.1	1,837	0.11%
2022/08/29	2.2	91.01	0	0.00	90.20	2.2	1,819	0.12%
2022/08/25	0	0.00	1.2	93.67	94.00	-1.2	1,843	-0.07%
2022/08/24	2	93.40	1	91.90	91.70	1	1,850	0.05%
2022/08/22	1	94.20	0	0.00	93.90	1	1,915	0.05%
2022/08/19	0	0.00	2	94.90	94.80	-2	1,950	-0.10%
2022/08/18	1	93.00	1	92.90	93.40	0	1,949	0.00%
2022/08/15	1	94.10	0	0.00	94.70	1	1,914	0.05%
2022/08/12	1	91.50	1	93.20	93.50	0	1,913	0.00%
2022/08/10	0.1	90.20	0	0.00	89.50	0.1	1,954	0.01%
2022/08/09	2	93.55	2	94.30	93.90	0	1,976	0.00%
2022/08/08	1	95.00	1.2	95.06	94.00	-0.2	1,963	-0.01%
2022/08/05	1.1	96.01	0	0.00	96.20	1.1	1,966	0.06%
2022/08/04	0.1	95.23	0	0.00	94.70	0.1	2,001	0.00%
2022/08/03	0	0.00	3	96.73	96.40	-3	2,033	-0.15%
2022/08/02	3.1	96.58	2	95.80	96.00	1.1	2,068	0.05%
2022/08/01	1.1	99.34	2	100.00	99.40	-0.9	2,112	-0.04%
2022/07/29	1	101.00	1.6	102.00	101.50	-0.6	2,144	-0.03%
2022/07/28	1	102.50	1	101.00	101.00	0	2,169	0.00%
2022/07/27	1	99.50	2	99.65	101.50	-1	2,218	-0.05%
2022/07/26	1	101.00	0.3	100.87	99.50	0.7	2,220	0.03%
2022/07/25	8.1	101.61	9	101.22	102.00	-0.9	2,221	-0.04%
2022/07/22	4.5	102.61	0	0.00	102.00	4.5	2,232	0.20%
2022/07/21	4	102.06	1	102.46	102.50	3	2,237	0.13%
2022/07/20	2.2	100.15	2.1	100.06	98.80	0.2	2,209	0.01%
2022/07/19	1.7	99.67	1	99.90	99.90	0.7	2,217	0.03%
2022/07/18	2	98.10	2	98.70	99.00	0	2,197	0.00%
2022/07/15	5	95.48	1	95.10	96.30	4	2,184	0.18%
2022/07/14	1	92.20	3.1	95.73	95.90	-2.1	2,225	-0.10%
2022/07/13	1	93.80	0	0.00	92.00	1	2,215	0.05%
2022/07/12	1.2	90.56	0.2	90.50	90.00	1	2,209	0.04%
2022/07/11	1	93.00	0	0.00	91.50	1	2,197	0.05%
2022/07/08	3.3	95.30	5	94.44	94.50	-1.7	2,180	-0.08%
2022/07/07	2	91.20	2.5	90.76	91.40	-0.5	2,129	-0.02%
2022/07/06	1	88.70	1	88.60	87.60	0	2,123	0.00%
2022/07/05	2	87.70	4	87.83	88.60	-2	2,149	-0.09%
2022/07/04	1	86.00	1	86.00	85.80	0	2,128	0.00%
2022/07/01	4.6	86.78	1.1	84.01	82.70	3.5	2,102	0.17%
2022/06/30	3.1	89.91	3	90.23	89.70	0.1	2,029	0.00%
2022/06/29	6.2	93.38	0	0.00	93.10	6.2	2,000	0.31%
2022/06/28	0	95.70	2	95.50	95.20	-2	1,986	-0.10%
2022/06/24	0	95.90	1	95.70	95.00	-1	1,995	-0.05%
2022/06/22	2.1	94.33	1	93.10	93.10	1.1	1,977	0.05%
2022/06/20	4	95.64	2	95.40	94.50	2	1,961	0.10%
2022/06/17	1	100.00	0	0.00	100.50	1	1,903	0.05%
2022/06/16	6.1	106.46	1	107.50	103.00	5.1	1,869	0.27%
2022/06/15	5.2	105.56	1	107.50	105.50	4.2	1,869	0.22%
2022/06/14	2	106.25	0.1	106.00	107.50	1.9	1,882	0.10%
2022/06/13	3.1	108.18	1.7	109.89	107.00	1.4	1,903	0.07%
2022/06/10	1.2	113.67	3.3	114.50	113.50	-2.1	1,898	-0.11%
2022/06/09	2	117.25	0	0.00	117.00	2	1,888	0.11%
2022/06/08	0	0.00	1	119.50	118.00	-1	1,893	-0.05%
2022/06/07	0	0.00	1	119.00	118.00	-1	1,903	-0.05%
2022/06/06	2.5	118.63	2.3	119.22	120.00	0.2	1,916	0.01%
2022/06/02	22.1	117.93	18	116.61	118.00	4.1	1,928	0.21%
2022/06/01	33.2	116.51	33	116.45	116.50	0.2	1,952	0.01%
2022/05/31	1	116.02	0	0.00	116.00	1	1,951	0.05%
2022/05/30	3	116.33	1	117.00	116.50	2	1,952	0.10%
2022/05/27	11	115.68	15	114.53	116.00	-4	1,899	-0.21%
2022/05/26	0.2	112.00	1	112.00	111.00	-0.8	1,893	-0.04%
2022/05/25	2	109.25	3	110.00	111.00	-1	1,904	-0.05%
2022/05/24	3.1	109.18	1	111.50	108.00	2.1	1,942	0.11%
2022/05/23	2	112.25	1	111.50	111.50	1	1,969	0.05%
2022/05/20	4	111.50	7	111.57	111.50	-3	2,002	-0.15%
2022/05/19	1	109.00	3	109.67	111.00	-2	2,006	-0.10%
2022/05/18	4.2	113.52	1	115.50	113.00	3.2	2,013	0.16%
2022/05/17	6	112.50	9	111.06	112.50	-3	1,983	-0.15%
2022/05/16	3.2	106.97	1	108.00	106.50	2.2	1,962	0.11%
2022/05/13	3	105.00	2	106.25	106.50	1	1,960	0.05%
2022/05/12	1	105.00	0	0.00	104.00	1	1,959	0.05%
2022/05/11	6	107.50	1	107.50	107.00	5	1,937	0.26%
2022/05/10	0	0.00	1.2	109.25	109.50	-1.2	1,916	-0.06%
2022/05/09	2	109.00	1	109.00	108.50	1	1,890	0.05%
2022/05/06	6.1	113.43	3	113.00	113.00	3.1	1,844	0.17%
2022/05/05	2	117.50	0	0.00	118.00	2	1,829	0.11%
2022/05/04	9.2	118.65	6.3	117.89	117.50	2.9	1,823	0.16%
2022/04/29	1	122.00	2	123.50	122.50	-1	1,790	-0.06%
2022/04/28	1	120.50	1	121.50	122.50	0	1,798	0.00%
2022/04/27	5.1	117.89	13	117.69	121.00	-7.9	1,787	-0.44%
2022/04/26	2.4	121.63	3	120.67	121.00	-0.6	1,777	-0.03%
2022/04/25	13.2	122.41	23	122.89	121.50	-9.8	1,827	-0.54%
2022/04/22	1.2	128.60	1	130.50	129.00	0.2	1,809	0.01%
2022/04/21	12	131.88	13	130.81	132.00	-1	1,832	-0.05%
2022/04/20	5	128.30	2	129.25	129.00	3	1,853	0.16%
2022/04/19	2	129.25	8	130.06	129.50	-6	1,855	-0.32%
2022/04/18	1	128.00	0.1	129.00	128.00	1	1,927	0.05%
2022/04/15	0.2	129.00	0	0.00	129.00	0.2	1,936	0.01%
2022/04/13	0	0.00	1	132.00	132.00	-1	2,013	-0.05%
2022/04/11	4.1	129.62	0	0.00	128.50	4.1	2,361	0.18%
2022/04/08	3	136.33	0	0.00	136.00	3	2,391	0.13%
2022/04/07	1.4	137.13	0	0.00	135.50	1.4	2,394	0.06%
2022/04/06	0	0.00	1	139.00	139.50	-1	2,384	-0.04%
2022/03/31	2	144.00	0	0.00	142.00	2	2,416	0.08%
2022/03/30	0	143.00	3	143.17	143.50	-3	2,449	-0.12%
2022/03/29	0	140.50	2	140.50	141.00	-2	2,473	-0.08%
2022/03/28	5.1	138.89	1	140.00	140.00	4.1	2,517	0.16%
2022/03/25	3	142.00	0	0.00	141.00	3	2,537	0.12%
2022/03/24	1	143.50	0	0.00	144.00	1	2,548	0.04%
2022/03/23	2.1	145.00	1	144.00	145.00	1.1	2,577	0.04%
2022/03/22	1.1	144.45	0.2	145.50	145.00	0.9	2,617	0.03%
2022/03/21	4.4	144.27	2	145.00	144.00	2.4	2,726	0.09%
2022/03/17	0	0.00	0.4	142.96	144.50	-0.4	2,810	-0.01%
2022/03/14	1.1	140.55	0	141.50	141.50	1	2,835	0.04%
2022/03/10	0	142.50	0	0.00	142.50	0	2,981	0.00%
2022/03/09	2	139.50	0	0.00	139.50	2	3,012	0.07%
2022/03/08	3.2	140.00	2	141.00	138.00	1.2	3,068	0.04%
2022/03/07	12.1	143.53	1	146.50	142.00	11.1	3,125	0.36%
2022/03/04	0	0.00	1	149.00	148.00	-1	3,559	-0.03%
2022/03/03	1	151.00	0	0.00	150.00	1	3,658	0.03%
2022/03/02	1	149.50	1	150.00	151.00	0	3,710	0.00%
2022/03/01	2	150.00	4	151.63	151.00	-2	3,751	-0.05%
2022/02/25	35.2	148.75	0.1	147.50	146.00	35.1	3,827	0.92%
2022/02/24	1.1	148.57	1.2	150.00	146.50	-0.2	3,894	0.00%
2022/02/23	7.2	151.86	1	151.50	151.50	6.2	3,966	0.16%
2022/02/22	2.1	153.33	0	0.00	153.50	2.1	4,041	0.05%
2022/02/21	1	157.00	1	157.00	157.50	0	4,181	0.00%
2022/02/18	3.1	156.18	4	156.50	157.00	-0.9	4,352	-0.02%
2022/02/17	16	160.50	1	160.95	158.50	15	4,386	0.34%
2022/02/16	0	0.00	1	158.50	158.50	-1	4,434	-0.02%
2022/02/15	2	155.25	3	156.00	155.00	-1	4,472	-0.02%
2022/02/14	1	155.00	0	0.00	154.50	1	4,496	0.02%
2022/02/11	1	157.00	1	157.50	159.50	0	4,542	0.00%
2022/02/09	1.1	157.14	5	157.90	158.50	-3.9	4,670	-0.08%
2022/02/08	1	156.00	2	156.75	156.50	-1	4,725	-0.02%
2022/02/07	2	153.25	4	154.25	153.50	-2	4,964	-0.04%
2022/01/26	3.1	150.68	3	151.33	150.50	0.1	5,156	0.00%
2022/01/25	6	151.67	4	152.25	151.00	2	5,207	0.04%
2022/01/24	1.1	151.27	4	152.63	154.00	-2.9	5,208	-0.06%
2022/01/21	1	156.50	1	157.00	155.50	0	5,227	0.00%
2022/01/20	0	0.00	1	158.51	158.50	-1	5,272	-0.02%
2022/01/19	1	156.00	0	0.00	156.50	1	5,293	0.02%
2022/01/18	6.3	159.67	4	161.88	157.50	2.3	5,301	0.04%
2022/01/17	3.1	154.33	2	156.00	157.00	1.1	5,263	0.02%
2022/01/14	8.1	152.99	5	152.40	154.50	3.1	5,266	0.06%
2022/01/13	3.1	155.16	1.2	155.00	154.50	1.8	5,271	0.03%
2022/01/12	8.1	157.70	4	159.63	156.00	4.1	5,279	0.08%
2022/01/11	5.2	161.63	6.1	160.76	160.50	-0.9	5,269	-0.02%
2022/01/10	0	0.00	2	167.25	167.50	-2	5,210	-0.04%
2022/01/07	8.3	167.41	8	168.06	167.00	0.3	5,231	0.01%
2022/01/06	11.2	171.64	4.3	171.59	171.50	6.9	5,233	0.13%
2022/01/05	7.1	173.18	3.1	174.21	173.00	4	5,265	0.08%
2022/01/04	16.2	177.15	18.1	177.06	177.00	-1.9	5,217	-0.04%
2022/01/03	2.2	170.95	8.1	170.31	171.00	-5.9	4,972	-0.12%
2021/12/30	1	167.50	2	167.00	167.00	-1	4,978	-0.02%
2021/12/29	0	0.00	0.2	167.00	166.50	-0.2	5,008	0.00%
2021/12/28	1	167.50	0	167.50	167.50	1	5,039	0.02%
2021/12/27	0.1	167.00	2	168.00	167.00	-1.9	5,057	-0.04%
2021/12/24	2.1	168.72	1	166.03	166.00	1	5,096	0.02%
2021/12/23	2	169.01	0	0.00	169.00	2	5,131	0.04%
2021/12/22	0	0.00	3	168.33	169.00	-3	5,181	-0.06%
2021/12/21	0	0.00	0.1	167.50	167.00	-0.1	5,179	0.00%
2021/12/20	2	165.25	0	0.00	165.00	2	5,171	0.04%
2021/12/17	9	165.89	1	166.00	166.50	8	5,157	0.16%
2021/12/16	9	167.83	5	166.50	166.00	4	5,136	0.08%
2021/12/15	16.2	168.16	16	167.22	167.50	0.2	5,114	0.00%
2021/12/14	0	0.00	4	164.00	162.50	-4	5,024	-0.08%
2021/12/13	4.1	162.76	2	163.73	162.00	2.1	5,000	0.04%
2021/12/10	6.1	163.85	2	164.00	164.00	4.1	4,978	0.08%
2021/12/09	7.1	165.58	9	166.56	167.00	-1.9	4,960	-0.04%
2021/12/08	2.5	166.31	0	0.00	164.00	2.5	4,937	0.05%
2021/12/07	4	167.13	2	166.51	164.00	2	4,901	0.04%
2021/12/06	1	170.00	0	0.00	169.00	1	4,809	0.02%
2021/12/03	2	171.77	34	171.12	172.50	-32	4,804	-0.67%
2021/12/02	11	173.55	62	173.25	171.00	-51	4,774	-1.07%
2021/12/01	13	175.08	6	175.42	174.50	7	4,705	0.15%
2021/11/30	30	178.58	1.2	178.67	173.50	28.8	4,614	0.62%
2021/11/29	14.2	177.98	26.2	169.61	176.00	-12	4,155	-0.29%
2021/11/26	10	177.70	2	173.25	173.00	8	4,068	0.20%
2021/11/25	3	179.67	2	180.00	178.50	1	4,027	0.02%
2021/11/24	19	178.11	4.2	178.26	179.50	14.8	3,993	0.37%
2021/11/23	28	182.39	1	181.01	180.00	27	3,928	0.69%
2021/11/22	35.3	183.12	51.4	182.00	183.50	-16.1	3,864	-0.42%
2021/11/19	50.3	176.56	30.9	176.02	177.50	19.5	3,775	0.52%
2021/11/18	35.3	175.34	36.3	173.88	175.00	-1	3,691	-0.03%
2021/11/17	16.3	168.16	7.1	167.60	171.00	9.3	3,533	0.26%
2021/11/16	17	160.97	3	160.67	160.50	14	3,392	0.41%
2021/11/15	4	158.62	4	159.63	160.00	0	3,437	0.00%
2021/11/12	4	155.13	2	155.00	154.50	2	3,408	0.06%
2021/11/11	3.1	157.00	1	157.02	156.50	2	3,375	0.06%
2021/11/10	1	158.50	3	159.67	159.00	-2	3,368	-0.06%
2021/11/09	15.1	157.94	20	156.68	159.00	-4.9	3,360	-0.15%
2021/11/08	6.1	150.11	4	150.88	151.50	2.1	3,263	0.06%
2021/11/05	9.2	155.09	4	154.88	154.00	5.2	3,245	0.16%
2021/11/04	19	161.21	12	157.21	157.50	7	3,204	0.22%
2021/11/03	10	151.90	22.1	154.81	158.00	-12.1	2,986	-0.41%
2021/11/02	21.2	145.50	17.3	143.58	144.00	3.9	2,795	0.14%
2021/11/01	0	151.00	0	151.00	150.00	0	2,739	0.00%
2021/10/29	6.1	151.92	5	151.50	151.00	1.1	2,726	0.04%
2021/10/28	9.1	152.95	4	153.88	153.50	5.1	2,728	0.19%
2021/10/27	2	149.50	0	0.00	151.50	2	2,699	0.07%
2021/10/26	5.1	151.01	1	152.99	150.50	4.1	2,695	0.15%
2021/10/25	16	151.50	22.1	149.51	151.50	-6.1	2,686	-0.23%
2021/10/22	7	147.79	1	148.00	149.00	6	2,717	0.22%
2021/10/21	5	147.00	3	146.67	147.50	2	2,735	0.07%
2021/10/20	5	147.30	7.2	147.42	147.50	-2.2	2,728	-0.08%
2021/10/19	2	143.49	1	143.50	145.00	1	2,729	0.04%
2021/10/18	1	145.93	1.1	143.62	143.00	0	2,767	0.00%
2021/10/15	0.1	144.22	0	146.00	146.00	0.1	2,798	0.00%
2021/10/14	2	141.00	5	141.80	142.00	-3	2,803	-0.11%
2021/10/13	7	139.86	3	138.67	138.50	4	2,790	0.14%
2021/10/12	3.1	144.34	4	145.63	144.00	-0.9	2,750	-0.03%
2021/10/08	4	150.00	2	150.00	148.00	2	2,757	0.07%
2021/10/07	19	149.16	22	148.20	150.00	-3	2,769	-0.11%
2021/10/06	3	145.00	3	147.33	143.50	0	2,748	0.00%
2021/10/05	4.1	147.28	1	149.00	149.00	3.1	2,729	0.12%
2021/10/04	2	150.48	2	149.25	146.00	0	2,731	0.00%
2021/10/01	11.6	150.97	16	151.44	149.50	-4.4	2,788	-0.16%
2021/09/30	10.1	153.65	10	153.00	153.00	0.1	2,839	0.00%
2021/09/29	4.1	153.36	2.1	152.29	155.00	2	2,848	0.07%
2021/09/28	5.1	158.51	1	158.50	158.00	4.1	2,819	0.14%
2021/09/27	6.1	165.01	1	165.00	163.50	5.1	2,851	0.18%
2021/09/24	0.1	167.50	0	0.00	166.50	0.1	3,018	0.00%
2021/09/23	4	166.75	2	168.00	165.50	2	3,165	0.06%
2021/09/22	1	166.00	1	165.00	165.00	0	3,268	0.00%
2021/09/17	6	169.42	6.1	169.83	170.50	-0.1	3,270	0.00%
2021/09/16	6.1	169.08	7	169.50	168.50	-1	3,302	-0.03%
2021/09/15	1	168.50	0	0.00	167.50	1	3,294	0.03%
2021/09/14	1	172.50	0	0.00	172.00	1	3,316	0.03%
2021/09/13	0.1	174.00	0	0.00	172.50	0.1	3,344	0.00%
2021/09/10	5	174.90	5	173.90	175.00	0	3,390	0.00%
2021/09/09	2.2	174.41	3	174.50	174.00	-0.8	3,462	-0.02%
2021/09/08	5	178.69	3	176.49	175.00	2	3,557	0.06%
2021/09/07	2	179.50	5	180.30	178.50	-3	3,636	-0.08%
2021/09/06	1	179.50	0.2	181.50	179.50	0.9	3,797	0.02%
2021/09/03	2	181.75	2	182.25	182.00	0	3,848	0.00%
2021/09/02	10	182.85	1	185.00	181.00	9	3,903	0.23%
2021/09/01	6	185.17	8	184.31	186.50	-2	3,923	-0.05%
2021/08/31	6	180.92	8	181.63	180.50	-2	3,923	-0.05%
2021/08/30	6	184.33	4	183.00	183.50	2	3,941	0.05%
2021/08/27	6	189.54	5.1	189.60	189.00	0.9	3,972	0.02%
2021/08/26	2.5	185.40	0	0.00	185.00	2.5	3,958	0.06%
2021/08/25	1.4	185.07	3.1	185.74	188.50	-1.7	4,002	-0.04%
2021/08/24	3	183.50	1	184.00	182.50	2	4,038	0.05%
2021/08/23	4.4	181.24	4	182.25	183.00	0.4	4,131	0.01%
2021/08/20	4	176.50	7.1	178.04	178.00	-3.1	4,185	-0.07%
2021/08/19	11.1	179.77	7.1	180.21	177.00	4	4,218	0.09%
2021/08/18	1	183.98	3	184.67	190.00	-2	4,193	-0.05%
2021/08/17	2	187.00	1	188.50	183.50	1	4,289	0.02%
2021/08/16	3	186.16	1	188.00	188.00	2	4,359	0.05%
2021/08/13	5.1	190.29	2	191.50	188.00	3	4,494	0.07%
2021/08/12	1	195.50	1	196.00	195.00	0	4,504	0.00%
2021/08/11	3.2	195.44	2	198.50	194.50	1.2	4,575	0.03%
2021/08/10	4.3	200.57	1	200.50	197.50	3.3	4,678	0.07%
2021/08/09	3	203.67	3	203.00	201.00	0	4,792	0.00%
2021/08/06	2	205.50	1	207.50	204.50	1	4,976	0.02%
2021/08/05	1	206.50	2	207.50	208.00	-1	5,084	-0.02%
2021/08/04	1	206.50	1	206.50	206.00	0	5,323	0.00%
2021/08/03	5	207.60	4	207.88	206.50	1	5,482	0.02%
2021/08/02	2	203.50	2	202.50	209.00	0	5,536	0.00%
2021/07/30	1.1	203.45	1	204.00	200.00	0.1	5,638	0.00%
2021/07/29	2	205.00	2	204.00	204.50	0	5,703	0.00%
2021/07/28	4.1	200.52	2	202.00	203.50	2.1	5,801	0.04%
2021/07/27	6	208.75	3	209.50	205.50	3	5,906	0.05%
2021/07/26	2	209.50	2	210.25	209.50	0	5,999	0.00%
2021/07/23	4.3	212.23	2.1	214.21	209.00	2.2	6,005	0.04%
2021/07/22	2	210.50	2.1	211.45	210.50	-0.1	6,007	0.00%
2021/07/21	1	209.00	2.5	208.40	205.00	-1.5	5,973	-0.03%
2021/07/20	2.2	208.41	7	208.71	206.50	-4.8	5,962	-0.08%
2021/07/19	2	210.75	15	210.67	211.00	-13	5,973	-0.22%
2021/07/16	14	213.64	1	214.00	214.00	13	6,002	0.22%
2021/07/15	4.2	215.96	4	215.88	215.50	0.2	6,041	0.00%
2021/07/14	2.1	215.55	4	216.13	214.50	-1.9	6,130	-0.03%
2021/07/13	1	215.50	0	216.50	213.00	1	6,161	0.02%
2021/07/12	0	0.00	4	212.88	211.50	-4	6,178	-0.06%
2021/07/09	2	212.50	5	212.20	211.00	-3	6,205	-0.05%
2021/07/08	6.2	214.81	5	215.20	213.50	1.2	6,299	0.02%
2021/07/07	11.3	218.75	4	219.00	218.00	7.3	6,299	0.12%
2021/07/06	3	216.00	3	216.17	216.00	0	6,251	0.00%
2021/07/05	3	213.50	1	214.00	212.00	2	6,294	0.03%
2021/07/02	2.1	210.05	1	211.00	211.00	1.1	6,464	0.02%
2021/07/01	18.3	216.37	9	216.94	214.00	9.3	6,527	0.14%
2021/06/30	6.1	220.45	8.3	219.45	227.50	-2.2	6,425	-0.03%
2021/06/29	3.2	217.78	4.5	217.63	213.50	-1.3	6,349	-0.02%
2021/06/28	1	211.50	1.5	213.16	213.00	-0.5	6,298	-0.01%
2021/06/25	14	211.61	6.3	213.32	212.50	7.7	6,372	0.12%
2021/06/24	3	211.83	1	213.50	211.00	2	6,402	0.03%
2021/06/23	4	210.38	4.2	209.26	212.00	-0.2	6,544	0.00%
2021/06/22	1	210.50	2	209.00	206.00	-1	6,625	-0.02%
2021/06/21	3.1	208.52	5	208.99	207.00	-1.9	6,642	-0.03%
2021/06/18	3	215.50	1.2	213.88	213.50	1.8	6,653	0.03%
2021/06/17	8.5	213.53	7	216.07	217.00	1.5	6,663	0.02%
2021/06/16	6	214.42	3	213.83	212.50	3	6,656	0.05%
2021/06/15	6.4	214.03	13.1	215.90	218.00	-6.7	6,683	-0.10%
2021/06/11	3	208.33	2	208.50	207.00	1	6,593	0.02%
2021/06/10	10	205.90	5	206.10	207.50	5	6,805	0.07%
2021/06/09	6	205.25	5	206.10	205.50	1	6,867	0.01%
2021/06/08	5	202.80	5	203.00	203.00	0	7,029	0.00%
2021/06/07	2	199.75	1	201.00	199.50	1	7,359	0.01%
2021/06/04	8	201.38	1	202.00	202.00	7	7,451	0.09%
2021/06/03	4	205.25	5	206.30	206.00	-1	7,585	-0.01%
2021/06/02	3.1	206.67	2	204.50	204.50	1.1	7,708	0.01%
2021/06/01	2.2	209.64	1	212.50	210.50	1.2	7,761	0.02%
2021/05/31	4	207.63	5	209.40	210.00	-1	7,814	-0.01%
2021/05/28	1	204.00	1	205.03	207.50	0	7,883	0.00%
2021/05/27	0	203.00	2.2	203.07	201.00	-2.2	7,949	-0.03%
2021/05/26	2	203.25	4.1	204.07	205.50	-2.1	8,207	-0.03%
2021/05/25	3.2	203.75	5	203.10	204.50	-1.8	8,404	-0.02%
2021/05/24	4	194.00	11	193.86	198.50	-7	8,596	-0.08%
2021/05/21	14	197.11	11	200.09	192.00	3	8,846	0.03%
2021/05/20	3	191.33	2	189.50	189.50	1	9,074	0.01%
2021/05/19	0.2	189.00	0	0.00	192.50	0.2	9,315	0.00%
2021/05/18	5.1	191.29	3.1	195.15	194.50	2	9,625	0.02%
2021/05/17	4	180.13	5.1	183.47	184.00	-1.1	9,952	-0.01%
2021/05/14	23.7	203.72	21.2	204.73	195.00	2.5	9,886	0.03%
2021/05/13	6.1	192.97	4.1	192.27	191.50	2	9,736	0.02%
2021/05/12	3	191.81	9	188.67	190.00	-6	9,752	-0.06%
2021/05/11	26.2	209.01	12	210.04	205.00	14.2	9,599	0.15%
2021/05/10	3	224.50	1	227.00	222.00	2	9,569	0.02%
2021/05/07	2	230.25	9	226.94	231.00	-7	9,587	-0.07%
2021/05/06	1	215.00	2	216.00	218.00	-1	9,553	-0.01%
2021/05/05	6.2	218.43	2	222.50	214.00	4.2	9,563	0.04%
2021/05/04	4	226.13	2	220.53	224.00	2	9,753	0.02%
2021/05/03	5.2	230.99	1	230.01	228.50	4.2	9,876	0.04%
2021/04/29	0	0.00	0.3	245.50	242.50	-0.3	9,839	0.00%
2021/04/28	0	0.00	1	244.00	244.00	-1	9,898	-0.01%
2021/04/27	3	246.67	15	245.20	246.00	-12	10,010	-0.12%
2021/04/26	14	245.54	3.1	245.82	244.50	10.9	10,064	0.11%
2021/04/23	3	244.83	5	244.80	244.00	-2	10,141	-0.02%
2021/04/22	9.2	244.10	7.2	246.49	240.50	2	10,322	0.02%
2021/04/21	12.1	249.83	5.1	249.74	248.00	7	10,562	0.07%
2021/04/20	10.1	252.67	8.2	252.77	251.50	2	10,762	0.02%
2021/04/19	9	249.44	7.5	249.03	250.00	1.5	10,855	0.01%
2021/04/16	21.1	243.84	22	246.11	246.50	-1	11,082	-0.01%
2021/04/15	20.2	244.10	21	243.24	245.00	-0.9	11,601	-0.01%
2021/04/14	14.1	243.29	11	246.14	243.00	3.1	11,708	0.03%
2021/04/13	14	250.60	12	251.92	246.50	2	11,803	0.02%
2021/04/12	2.2	252.50	12.1	251.96	250.50	-9.9	11,900	-0.08%
2021/04/09	5	256.90	6	255.67	254.50	-1	11,928	-0.01%
2021/04/08	16.3	263.39	24.3	261.52	261.00	-8	11,979	-0.07%
2021/04/07	24	257.63	20.1	258.02	259.50	3.9	11,879	0.03%
2021/04/06	5.1	254.50	3.6	255.22	255.50	1.5	11,910	0.01%
2021/04/01	14	249.68	12.3	251.05	253.50	1.7	11,983	0.01%
2021/03/31	1.5	250.33	1.2	249.77	249.50	0.3	12,063	0.00%
2021/03/30	14	253.11	30.4	254.65	253.50	-16.4	12,483	-0.13%
2021/03/29	9.2	251.83	13.3	252.39	251.50	-4.2	12,555	-0.03%
2021/03/26	24	251.19	32.1	248.79	252.50	-8.1	12,624	-0.06%
2021/03/25	17.1	243.97	5	247.30	241.50	12.1	12,686	0.10%
2021/03/24	10.2	247.69	12	249.42	248.00	-1.8	12,729	-0.01%
2021/03/23	4.1	250.30	3.1	251.07	249.00	1	12,952	0.01%
2021/03/22	11.1	247.91	15.2	251.90	253.00	-4.1	13,122	-0.03%
2021/03/19	7.1	246.60	5	247.71	249.00	2.1	13,449	0.02%
2021/03/18	8.7	252.64	2	251.75	252.00	6.7	13,616	0.05%
2021/03/17	7	257.00	4	260.25	255.50	3	14,218	0.02%
2021/03/16	11.2	266.17	22	263.39	259.00	-10.8	15,136	-0.07%
2021/03/15	4	256.38	5	257.60	259.00	-1	15,560	-0.01%
2021/03/12	10	257.95	6	256.09	254.00	4	15,567	0.03%
2021/03/11	30.1	256.07	31.4	256.67	258.00	-1.3	15,712	-0.01%
2021/03/10	7.3	241.23	2	238.50	238.50	5.3	15,488	0.03%
2021/03/09	16	240.44	11.1	240.39	242.00	4.9	15,556	0.03%
2021/03/08	4.2	244.73	4	242.50	240.50	0.2	15,530	0.00%
2021/03/05	8	250.19	6.2	252.03	249.00	1.8	15,774	0.01%
2021/03/04	2	254.00	3	255.50	254.00	-1	15,815	-0.01%
2021/03/03	12.1	257.76	11.5	258.60	260.50	0.6	15,784	0.00%
2021/03/02	7.2	257.79	7	256.21	251.00	0.2	15,690	0.00%
2021/02/26	8.9	256.83	19.3	258.54	254.00	-10.4	15,887	-0.07%
2021/02/25	17.2	274.80	13	275.62	269.00	4.2	15,906	0.03%
2021/02/24	17.3	277.64	7.2	278.08	271.50	10.1	15,768	0.06%
2021/02/23	18.3	280.63	28.1	283.26	289.00	-9.8	15,814	-0.06%
2021/02/22	25.5	276.59	20	280.34	279.00	5.5	15,578	0.04%
2021/02/19	18.4	263.29	23.1	261.50	265.00	-4.7	15,256	-0.03%
2021/02/18	26.7	260.88	40.2	260.41	255.50	-13.5	15,043	-0.09%
2021/02/17	8	250.63	12	250.88	259.50	-4	14,819	-0.03%
2021/02/05	0	0.00	7	235.79	236.00	-7	14,448	-0.05%
2021/02/04	6	233.42	0	0.00	232.50	6	14,569	0.04%
2021/02/03	21	235.17	5.1	235.68	237.00	15.9	14,672	0.11%
2021/02/02	4	231.00	17	233.65	232.50	-13	14,724	-0.09%
2021/02/01	21	223.48	23	221.61	229.00	-2	14,787	-0.01%
2021/01/29	5.2	224.40	7	226.64	220.50	-1.8	14,800	-0.01%
2021/01/28	8.2	227.63	1	226.50	227.00	7.2	14,910	0.05%
2021/01/27	4	233.25	16	232.50	233.00	-12	15,379	-0.08%
2021/01/26	30	239.62	22	236.66	232.00	8	15,864	0.05%
2021/01/25	10	235.00	26	237.17	239.00	-16	15,610	-0.10%
2021/01/22	5	228.50	25.3	228.27	231.50	-20.3	15,424	-0.13%
2021/01/21	2	226.00	0	0.00	228.00	2	15,383	0.01%
2021/01/20	10	228.85	5.1	229.82	225.50	5	15,360	0.03%
2021/01/19	28	235.34	13	233.77	234.50	15	15,332	0.10%
2021/01/18	7.2	230.64	8	231.44	233.50	-0.8	15,348	-0.01%
2021/01/15	15.1	235.45	3	233.33	232.00	12.1	15,245	0.08%
2021/01/14	6	235.58	5.1	235.82	240.00	0.9	15,066	0.01%
2021/01/13	21	238.69	5	238.40	238.50	16	14,801	0.11%
2021/01/12	12	235.29	5.8	236.48	232.50	6.2	14,567	0.04%
2021/01/11	27.9	242.38	21	242.02	242.00	6.9	14,368	0.05%
2021/01/08	46	239.01	35	239.43	238.50	11	14,159	0.08%
2021/01/07	2	227.00	6	228.92	230.50	-4	13,599	-0.03%
2021/01/06	11.3	226.57	9.1	226.54	224.00	2.2	13,473	0.02%
2021/01/05	11	233.55	4	232.38	233.00	7	13,324	0.05%
2021/01/04	0	0.00	14	229.64	230.00	-14	13,194	-0.11%
2020/12/31	19	229.82	19	230.13	230.50	0	13,151	0.00%
2020/12/30	2	226.75	7.2	227.46	228.50	-5.2	13,011	-0.04%
2020/12/29	5	225.10	10	224.80	224.50	-5	12,945	-0.04%
2020/12/28	10	221.10	8.3	221.07	222.50	1.7	12,863	0.01%
2020/12/25	18	226.69	10	225.01	223.00	8	12,777	0.06%
2020/12/24	53.6	232.09	43.6	231.28	227.00	10	12,763	0.08%
2020/12/23	5.2	220.08	8.1	220.39	220.50	-2.9	12,322	-0.02%
2020/12/22	10.2	220.86	9	220.72	215.50	1.2	12,237	0.01%
2020/12/21	10.4	220.46	11.2	218.59	221.50	-0.7	12,204	-0.01%
2020/12/18	1.2	228.91	13.2	223.88	222.50	-12.1	12,012	-0.10%
2020/12/17	20.2	225.43	23	225.83	230.00	-2.8	11,871	-0.02%
2020/12/16	8	230.13	3.3	231.71	230.50	4.7	11,616	0.04%
2020/12/15	34.3	232.24	97.3	228.61	223.00	-63.1	11,399	-0.55%
2020/12/14	26.1	240.46	21.1	238.67	237.50	5	11,035	0.05%
2020/12/11	68.2	241.41	59.3	241.52	242.00	8.9	10,796	0.08%
2020/12/10	96.6	236.07	93	236.81	235.00	3.6	10,109	0.04%
2020/12/09	23.2	221.32	46	225.88	230.00	-22.8	9,196	-0.25%
2020/12/08	20	209.78	13.2	209.88	209.50	6.8	8,527	0.08%
2020/12/07	67.1	211.19	56	209.69	208.50	11.1	8,444	0.13%
2020/12/04	7.1	202.27	12	202.00	203.00	-4.9	8,179	-0.06%
2020/12/03	9	201.11	14.1	201.51	201.50	-5.1	8,149	-0.06%
2020/12/02	11	199.68	11.2	198.78	199.00	-0.2	7,986	0.00%
2020/12/01	32.1	201.28	37.4	201.82	202.00	-5.3	7,892	-0.07%
2020/11/30	31.4	194.12	22	194.84	194.50	9.4	7,538	0.12%
2020/11/27	14	190.11	12	191.25	192.00	2	7,410	0.03%
2020/11/26	14	187.71	17	187.09	188.50	-3	7,376	-0.04%
2020/11/25	37.2	186.03	29	186.34	184.50	8.2	7,356	0.11%
2020/11/24	31.1	195.25	27	196.26	191.50	4.1	7,075	0.06%
2020/11/23	24	192.58	26	191.60	193.50	-2	6,789	-0.03%
2020/11/20	37	195.18	32	194.00	191.50	5	6,696	0.07%
2020/11/19	15	189.30	11	189.50	189.00	4	6,377	0.06%
2020/11/18	4	187.88	7	188.00	187.50	-3	6,377	-0.05%
2020/11/17	9	187.67	8	188.94	187.00	1	6,428	0.02%
2020/11/16	19	188.66	19	189.79	188.00	0	6,612	0.00%
2020/11/13	4	185.13	13	185.92	187.00	-9	6,632	-0.14%
2020/11/12	34	187.82	16	187.34	185.00	18	6,658	0.27%
2020/11/11	9	185.06	12	185.62	186.00	-3	6,606	-0.05%
2020/11/10	14	183.71	15	183.83	182.00	-1	6,482	-0.02%
2020/11/09	6	182.33	16	181.97	182.50	-10	6,362	-0.16%
2020/11/06	7	179.50	10	180.00	178.00	-3	6,352	-0.05%
2020/11/05	6	180.83	6	180.58	179.00	0	6,388	0.00%
2020/11/04	47	181.36	37.1	179.97	181.00	9.9	6,223	0.16%
2020/11/03	14	173.18	42	179.61	181.50	-28	5,801	-0.48%
2020/11/02	6	164.00	5	164.60	165.00	1	5,313	0.02%
2020/10/30	34	163.38	35	163.99	163.50	-1	5,458	-0.02%
2020/10/29	7.1	161.42	10	161.40	162.00	-2.9	5,439	-0.05%
2020/10/28	3	163.83	2	164.25	163.50	1	5,538	0.02%
2020/10/27	13	163.77	10	164.45	165.00	3	5,539	0.05%
2020/10/26	0	0.00	1	163.00	166.50	-1	5,445	-0.02%
2020/10/22	1	160.50	0	0.00	161.50	1	5,545	0.02%
2020/10/21	0	0.00	2	162.50	161.50	-2	5,600	-0.04%
2020/10/16	2	162.50	1	161.00	161.00	1	5,802	0.02%
2020/10/15	3	160.17	0	0.00	159.50	3	5,776	0.05%
2020/10/14	7	161.50	7	162.29	161.00	0	5,790	0.00%
2020/10/13	1	160.00	3	160.84	162.00	-2	5,807	-0.03%
2020/10/12	4	159.13	3	159.67	159.50	1	5,768	0.02%
2020/10/08	2	161.25	3	161.17	161.00	-1	5,769	-0.02%
2020/10/07	1	158.50	1	159.00	159.00	0	5,777	0.00%
2020/10/06	6	158.25	4	158.75	159.50	2	5,807	0.03%
2020/10/05	3	153.50	7	155.57	156.50	-4	5,843	-0.07%
2020/09/30	6	151.25	6	151.92	154.50	0	5,814	0.00%
2020/09/29	11	152.55	11	152.18	151.00	0	5,853	0.00%
2020/09/28	3	148.00	2	148.00	148.50	1	5,887	0.02%
2020/09/25	1	151.96	0	0.00	146.00	1	5,970	0.02%
2020/09/24	5	151.60	3	150.67	149.00	2	5,947	0.03%
2020/09/23	2	158.00	3	157.83	157.00	-1	5,876	-0.02%
2020/09/22	4	159.00	3	159.33	158.50	1	5,928	0.02%
2020/09/21	9	162.44	17	161.88	161.00	-8	6,127	-0.13%
2020/09/18	3	163.83	3	164.50	164.50	0	6,246	0.00%
2020/09/17	4	164.25	3	164.17	164.00	1	6,368	0.02%
2020/09/16	4	162.88	1	163.00	163.00	3	6,435	0.05%
2020/09/15	3	164.67	5	163.80	163.00	-2	6,521	-0.03%
2020/09/14	1	162.00	5	164.60	165.00	-4	6,601	-0.06%
2020/09/11	5	159.00	4	159.38	160.00	1	6,582	0.02%
2020/09/10	4	161.25	4	160.88	159.50	0	6,679	0.00%
2020/09/09	8	159.50	4	160.13	161.50	4	6,778	0.06%
2020/09/08	6	160.17	7	159.36	160.00	-1	6,772	-0.01%
2020/09/07	5	158.30	4	157.13	156.50	1	6,783	0.01%
2020/09/04	2	158.75	4	158.38	159.00	-2	6,895	-0.03%
2020/09/03	1	161.50	2	161.75	161.50	-1	6,955	-0.01%
2020/09/02	3	161.17	3	161.17	160.50	0	6,998	0.00%
2020/09/01	4	158.63	6	160.33	161.50	-2	7,127	-0.03%
2020/08/31	0	0.00	2	162.00	160.00	-2	7,378	-0.03%
2020/08/28	6	163.00	6	163.75	163.00	0	7,790	0.00%
2020/08/27	6	163.58	7	163.79	163.00	-1	7,905	-0.01%
2020/08/26	4	162.75	5	162.50	163.50	-1	7,954	-0.01%
2020/08/25	6	163.17	6	163.58	163.50	0	8,056	0.00%
2020/08/24	5	163.80	4	162.13	162.50	1	8,121	0.01%
2020/08/21	1	165.00	7	164.43	165.00	-6	8,124	-0.07%
2020/08/20	16	166.13	14	166.64	161.50	2	8,160	0.02%
2020/08/19	22	177.25	5	178.60	176.00	17	8,130	0.21%
2020/08/18	2	185.25	2	184.00	184.00	0	8,084	0.00%
2020/08/17	7	183.64	10	184.30	183.50	-3	8,076	-0.04%
2020/08/14	0	0.00	0.1	181.00	181.50	-0.1	8,029	0.00%
2020/08/13	4	181.75	5	181.70	179.00	-1	8,198	-0.01%
2020/08/12	7	180.93	11	181.68	182.00	-4	8,302	-0.05%
2020/08/11	11	179.36	7	179.93	179.00	4	8,376	0.05%
2020/08/10	5.1	176.79	2	177.00	176.00	3.1	8,391	0.04%
2020/08/07	18	180.69	16	182.13	179.00	2	8,543	0.02%
2020/08/06	7	179.93	32	179.00	178.50	-25	8,603	-0.29%
2020/08/05	5	183.30	25	183.28	184.50	-20	8,766	-0.23%
2020/08/04	44	181.52	6	180.58	181.00	38	8,672	0.44%
2020/08/03	4	180.63	3	181.17	180.00	1	8,730	0.01%
2020/07/31	2	176.00	1	175.50	175.50	1	8,734	0.01%
2020/07/30	3	174.83	4	175.13	177.00	-1	8,851	-0.01%
2020/07/29	10	173.45	3	175.17	174.00	7	9,332	0.08%
2020/07/28	20	177.35	9	176.83	175.00	11	9,540	0.12%
2020/07/27	6	177.42	16	180.09	181.50	-10	9,628	-0.10%
2020/07/24	9	177.67	3	178.17	177.00	6	9,761	0.06%
2020/07/23	1	181.50	1	183.00	180.00	0	10,102	0.00%
2020/07/22	0	0.00	6.1	182.54	185.00	-6.1	10,574	-0.06%
2020/07/21	1	179.50	1	180.00	179.00	0	10,873	0.00%
2020/07/20	2	174.25	3	175.00	177.00	-1	11,391	-0.01%
2020/07/17	13	177.00	8	177.69	176.00	5	11,964	0.04%
2020/07/16	0.1	179.00	10	177.50	177.50	-9.9	12,172	-0.08%
2020/07/15	3	180.33	4	178.00	177.50	-1	12,433	-0.01%
2020/07/14	0	0.00	1	180.00	178.00	-1	12,817	-0.01%
2020/07/13	2	179.75	1	181.00	181.50	1	13,201	0.01%
2020/07/10	11	180.36	4	182.25	178.50	7	13,593	0.05%
2020/07/09	5	182.80	5	182.40	182.00	0	13,630	0.00%
2020/07/08	4	185.13	4	184.75	184.50	0	13,662	0.00%
2020/07/07	6	184.75	11	185.18	183.50	-5	13,673	-0.04%
2020/07/06	4	180.13	2	182.50	182.50	2	13,995	0.01%
2020/07/03	8	181.25	7	180.07	179.00	1	14,388	0.01%
2020/07/02	4	180.25	6	180.83	181.00	-2	14,620	-0.01%
2020/07/01	7.1	180.22	3	180.83	179.00	4.1	14,870	0.03%
2020/06/30	24	178.40	19	178.79	179.00	5	14,917	0.03%
2020/06/29	8	184.44	14	184.64	184.00	-6	14,871	-0.04%
2020/06/24	13	190.58	11.1	188.87	188.50	1.9	14,940	0.01%
2020/06/23	18	189.94	9	189.22	189.50	9	15,073	0.06%
2020/06/22	4	187.50	9	189.22	187.00	-5	15,190	-0.03%
2020/06/19	4	188.13	5	190.30	187.00	-1	15,381	-0.01%
2020/06/18	9	187.94	4	188.25	190.00	5	15,488	0.03%
2020/06/17	9	187.83	8	187.44	187.50	1	15,610	0.01%
2020/06/16	2.1	187.60	1	191.50	189.50	1.1	15,707	0.01%
2020/06/15	2.1	188.62	2	187.00	184.50	0.1	15,896	0.00%
2020/06/12	6	185.03	4	184.13	188.00	2	16,091	0.01%
2020/06/11	3	190.83	3	192.33	189.50	0	16,390	0.00%
2020/06/10	7	198.43	6	197.00	196.50	1	16,600	0.01%
2020/06/09	2	197.50	5	197.50	197.50	-3	16,865	-0.02%
2020/06/08	6	198.83	13	197.77	197.00	-7	17,158	-0.04%
2020/06/05	19.1	201.49	1	198.50	198.50	18.1	17,252	0.10%
2020/06/04	9	202.28	29	204.05	206.00	-20	17,272	-0.12%
2020/06/03	14	193.07	23	193.67	194.50	-9	17,049	-0.05%
2020/06/02	15	191.73	16	190.06	190.00	-1	17,052	-0.01%
2020/06/01	9	191.44	12	192.00	192.50	-3	17,151	-0.02%
2020/05/29	12	188.08	11	188.27	187.00	1	17,327	0.01%
2020/05/28	40	189.24	11	188.82	187.50	29	17,442	0.17%
2020/05/27	15	190.37	23	191.26	191.00	-8	17,657	-0.05%
2020/05/26	17	192.59	23	190.17	188.00	-6	17,910	-0.03%
2020/05/25	12	182.83	13	182.77	188.00	-1	18,219	-0.01%
2020/05/22	13	185.19	9	185.44	184.00	4	18,793	0.02%
2020/05/21	10	190.00	10	189.75	190.00	0	18,843	0.00%
2020/05/20	18	191.33	19	191.24	189.00	-1	18,938	-0.01%
2020/05/19	15	187.53	12	188.97	190.50	3	18,858	0.02%
2020/05/18	9	184.89	11	184.77	183.00	-2	18,940	-0.01%
2020/05/15	17	189.85	12	189.92	189.00	5	19,093	0.03%
2020/05/14	19	194.53	11	192.32	189.00	8	19,045	0.04%
2020/05/13	23	196.02	16	195.75	199.50	7	19,036	0.04%
2020/05/12	13	200.08	11	200.14	197.50	2	19,007	0.01%
2020/05/11	3	206.17	15	205.10	205.00	-12	18,959	-0.06%
2020/05/08	7	204.79	16	206.94	203.50	-9	19,158	-0.05%
2020/05/07	4	207.00	3	208.00	207.00	1	19,294	0.01%
2020/05/06	6	208.75	4	206.88	207.50	2	19,312	0.01%
2020/05/05	34	211.75	24	213.38	207.50	10	19,402	0.05%
2020/05/04	24	205.17	10	203.45	209.00	14	19,276	0.07%
2020/04/30	18	214.00	22	214.39	213.00	-4	19,328	-0.02%
2020/04/29	31	214.44	11	213.77	211.00	20	19,352	0.10%
2020/04/28	10	215.85	15	217.00	213.50	-5	19,384	-0.03%
2020/04/27	28	214.86	22	216.59	215.00	6	19,184	0.03%
2020/04/24	7	207.07	10	207.45	207.50	-3	18,697	-0.02%
2020/04/23	53	209.80	40	208.76	205.00	13	18,434	0.07%
2020/04/22	31	196.77	37	200.11	211.00	-6	18,035	-0.03%
2020/04/21	4	193.88	2	192.50	192.00	2	17,693	0.01%
2020/04/20	15	195.77	18	197.31	200.00	-3	17,741	-0.02%
2020/04/17	14	198.89	4.1	201.22	193.50	9.9	17,751	0.06%
2020/04/16	21	198.64	33	199.55	199.00	-12	17,530	-0.07%
2020/04/15	5	192.80	28	194.75	198.00	-23	17,374	-0.13%
2020/04/14	14	178.54	3	179.00	180.00	11	17,456	0.06%
2020/04/13	1.1	175.02	1	175.50	174.50	0.1	17,915	0.00%
2020/04/10	9	182.44	16	181.34	180.00	-7	18,155	-0.04%
2020/04/09	55.1	184.66	38	182.36	181.00	17.1	18,667	0.09%
2020/04/08	44	177.90	46	175.75	185.00	-2	18,527	-0.01%
2020/04/07	49	170.07	27	169.65	168.50	22	18,612	0.12%
2020/04/06	63	164.07	60	164.39	166.50	3	18,729	0.02%
2020/04/01	15	160.67	3	160.33	162.50	12	18,774	0.06%
2020/03/31	2	163.00	9	163.00	161.00	-7	18,878	-0.04%
2020/03/30	8	154.81	4	155.88	162.00	4	19,090	0.02%
2020/03/27	11	166.27	36	165.86	160.50	-25	19,672	-0.13%
2020/03/26	2	160.00	11	160.95	164.50	-9	19,550	-0.05%
2020/03/25	10	166.50	11	165.82	164.00	-1	19,704	-0.01%
2020/03/24	9	158.50	9	159.00	159.00	0	19,454	0.00%
2020/03/23	2	138.25	32	135.22	146.50	-30	19,318	-0.16%
2020/03/20	4	140.25	15	141.70	143.50	-11	19,226	-0.06%
2020/03/19	33	135.08	24	134.29	130.50	9	19,156	0.05%
2020/03/18	7	152.71	6	148.33	144.50	1	18,968	0.01%
2020/03/17	20	151.63	30	154.52	150.00	-10	18,798	-0.05%
2020/03/16	25	166.38	21	167.24	156.50	4	18,542	0.02%
2020/03/13	44	162.75	43	164.41	168.00	1	18,267	0.01%
2020/03/12	8	181.06	10	185.70	178.50	-2	18,186	-0.01%
2020/03/11	17	204.91	7	202.21	197.00	10	18,095	0.06%
2020/03/10	21	198.81	24	198.50	206.00	-3	17,973	-0.02%
2020/03/09	6	200.58	4	201.88	198.50	2	17,818	0.01%
2020/03/06	4	209.25	0	0.00	209.00	4	17,862	0.02%
2020/03/05	4	212.63	0	0.00	214.00	4	17,826	0.02%
2020/03/04	3	207.83	1	208.00	210.50	2	17,700	0.01%
2020/03/03	22	222.95	0	0.00	217.00	22	17,473	0.13%
2020/03/02	3	212.33	5	217.20	218.00	-2	17,411	-0.01%
2020/02/27	20	219.80	24	214.42	213.00	-4	17,278	-0.02%
2020/02/26	56	235.62	10	237.10	228.50	46	16,976	0.27%
2020/02/25	37	246.78	34	247.19	248.50	3	16,459	0.02%
2020/02/24	8	235.31	11	239.50	241.00	-3	15,814	-0.02%
2020/02/21	5	239.00	13	239.31	239.50	-8	15,703	-0.05%
2020/02/20	1	239.00	1	235.50	236.50	0	15,544	0.00%
2020/02/19	36	233.69	32	236.42	235.00	4	15,441	0.03%
2020/02/18	29	241.79	20	243.65	235.00	9	15,240	0.06%
2020/02/17	2	238.50	2	240.00	239.00	0	15,009	0.00%
2020/02/14	4	239.00	7	240.93	242.00	-3	15,180	-0.02%
2020/02/13	4	239.38	3	240.17	235.50	1	15,116	0.01%
2020/02/12	19	241.87	13	242.42	242.50	6	15,200	0.04%
2020/02/11	16	236.38	19	238.89	241.00	-3	15,113	-0.02%
2020/02/10	6	228.42	4	232.00	228.50	2	14,959	0.01%
2020/02/07	4	236.00	3	235.50	235.00	1	14,822	0.01%
2020/02/06	109	238.64	109	238.86	238.50	0	14,716	0.00%	大買/大賣/
2020/02/05	34	240.09	34	241.69	234.50	0	14,526	0.00%
2020/02/04	6	223.08	13	226.27	236.00	-7	14,414	-0.05%
2020/02/03	2	203.00	17	211.26	216.50	-15	14,334	-0.10%
2020/01/31	10	207.55	14	209.61	210.50	-4	14,243	-0.03%
2020/01/30	18	210.83	7	212.00	209.00	11	14,090	0.08%
2020/01/20	5	231.30	8	230.38	232.00	-3	13,931	-0.02%
2020/01/17	11	234.09	6	230.67	229.50	5	13,978	0.04%
2020/01/16	31	233.29	32	234.19	233.50	-1	13,967	-0.01%
2020/01/15	7	236.14	5	233.90	229.50	2	13,882	0.01%
2020/01/14	22	235.45	29	235.91	236.00	-7	13,684	-0.05%
2020/01/13	6	226.58	0	0.00	227.50	6	13,517	0.04%
2020/01/10	7	234.00	0	0.00	232.50	7	13,301	0.05%
2020/01/09	10	239.85	12	240.17	236.50	-2	13,192	-0.02%
2020/01/08	42	233.96	40	234.28	236.00	2	13,095	0.02%
2020/01/07	16	233.91	22	235.66	235.00	-6	12,912	-0.05%
2020/01/06	18	252.67	11	253.27	252.50	7	12,570	0.06%
2020/01/03	165	254.65	165	254.14	255.50	0	12,538	0.00%	大買/大賣/
2020/01/02	70	240.90	65	238.81	239.50	5	12,203	0.04%
2019/12/31	18	236.00	17	237.79	239.00	1	12,072	0.01%
2019/12/30	10	228.20	10	227.55	230.00	0	11,647	0.00%
2019/12/27	9	213.89	15	216.83	219.00	-6	11,373	-0.05%
2019/12/26	7	211.50	5	210.00	208.50	2	11,297	0.02%
2019/12/25	12	211.54	9	210.78	211.50	3	11,741	0.03%
2019/12/24	22	201.05	24	204.40	208.00	-2	11,801	-0.02%
2019/12/23	3	189.17	6	189.83	190.50	-3	11,530	-0.03%
2019/12/20	2	189.25	6	188.92	189.00	-4	11,406	-0.04%
2019/12/19	2	184.00	1	184.00	184.00	1	11,044	0.01%
2019/12/16	2	186.50	4	186.13	187.00	-2	10,887	-0.02%
2019/12/13	1	183.00	1	182.50	183.50	0	10,801	0.00%
2019/12/12	2	184.50	2	182.50	182.50	0	10,785	0.00%
2019/12/11	0	0.00	2	184.25	184.00	-2	10,705	-0.02%
2019/12/10	1	183.00	1	182.00	182.50	0	10,605	0.00%
2019/12/09	4	184.38	4	184.00	184.00	0	10,564	0.00%
2019/12/06	11	179.18	22	179.50	181.00	-11	10,324	-0.11%
2019/12/05	4	175.88	1	175.50	176.00	3	10,201	0.03%
2019/12/04	3	177.50	7	177.57	175.50	-4	10,186	-0.04%
2019/12/03	3	177.33	2	177.25	177.00	1	10,186	0.01%
2019/12/02	3	172.50	2	171.75	173.00	1	9,979	0.01%
2019/11/29	0	0.00	1	171.50	170.00	-1	9,953	-0.01%
2019/11/28	1	175.50	2	173.50	172.50	-1	10,108	-0.01%
2019/11/27	2	173.00	3	175.50	176.00	-1	10,466	-0.01%
2019/11/26	5	172.50	7	171.93	171.00	-2	10,336	-0.02%
2019/11/25	2	167.25	7	167.64	168.50	-5	10,219	-0.05%
2019/11/22	1	163.50	1	163.50	163.50	0	10,157	0.00%
2019/11/21	0	0.00	5	163.10	165.00	-5	10,190	-0.05%
2019/11/20	9	165.72	1	165.00	165.50	8	10,185	0.08%
2019/11/19	2	167.25	3	168.00	167.50	-1	10,176	-0.01%
2019/11/18	3	166.33	1	165.50	166.00	2	10,204	0.02%
2019/11/14	2	167.00	5	168.90	168.50	-3	10,269	-0.03%
2019/11/13	8	169.44	7	168.86	168.00	1	10,203	0.01%
2019/11/12	2	163.00	1	162.50	163.50	1	9,994	0.01%
2019/11/11	6	160.75	3	160.83	160.00	3	9,943	0.03%
2019/11/08	2	175.00	1	172.00	172.00	1	9,767	0.01%
2019/11/07	11	176.27	0	0.00	175.00	11	9,722	0.11%
2019/11/06	6	183.83	1	184.00	180.50	5	9,754	0.05%
2019/11/05	1	182.50	1	182.00	182.00	0	9,853	0.00%
2019/11/04	13	181.42	14	181.50	182.00	-1	9,902	-0.01%
2019/11/01	8	178.19	11	178.91	181.50	-3	9,970	-0.03%
2019/10/31	5	188.60	5	187.80	183.50	0	9,818	0.00%
2019/10/30	3	185.67	2	185.75	187.00	1	9,665	0.01%
2019/10/29	4	185.13	0	0.00	182.00	4	9,595	0.04%
2019/10/28	1	185.00	0	0.00	185.00	1	9,720	0.01%
2019/10/25	2	184.50	9	185.11	185.50	-7	9,791	-0.07%
2019/10/24	7	184.21	6	184.00	183.50	1	9,855	0.01%
2019/10/23	4	181.00	7	181.00	182.00	-3	9,833	-0.03%
2019/10/22	4	182.38	2	182.00	182.00	2	9,872	0.02%
2019/10/21	4	184.75	3	184.67	183.50	1	9,874	0.01%
2019/10/18	1	184.00	5	181.50	182.50	-4	9,840	-0.04%
2019/10/16	1	183.50	1	180.00	179.00	0	9,809	0.00%
2019/10/15	15	187.57	9	187.17	185.50	6	9,670	0.06%
2019/10/14	1	185.00	8	184.75	185.00	-7	9,462	-0.07%
2019/10/09	2	180.50	3	182.83	180.00	-1	9,319	-0.01%
2019/10/08	5	181.20	6	181.83	181.00	-1	9,103	-0.01%
2019/10/07	4	183.50	9	182.78	183.00	-5	8,885	-0.06%
2019/10/04	9	180.56	17	177.29	178.00	-8	8,757	-0.09%
2019/10/03	7	179.14	1	179.50	179.50	6	8,774	0.07%
2019/10/02	18	182.47	5	182.40	182.00	13	8,740	0.15%
2019/10/01	10	181.10	32	182.00	183.00	-22	8,641	-0.25%
2019/09/27	20	172.05	6	172.58	174.50	14	8,311	0.17%
2019/09/26	9	167.17	25	167.02	167.50	-16	8,065	-0.20%
2019/09/25	1	157.50	1	158.00	158.00	0	7,722	0.00%
2019/09/24	3	161.83	4	159.63	159.50	-1	7,907	-0.01%
2019/09/20	18	162.22	15	162.33	162.00	3	7,981	0.04%
2019/09/19	6	163.25	6	162.08	162.00	0	7,996	0.00%
2019/09/18	3	162.17	10	162.60	163.00	-7	8,082	-0.09%
2019/09/17	7	162.71	2	161.00	161.00	5	8,147	0.06%
2019/09/16	1	157.00	1	157.00	159.00	0	8,218	0.00%
2019/09/11	4	157.00	0	0.00	158.00	4	8,719	0.05%
2019/09/10	1	157.00	1	156.50	156.50	0	8,749	0.00%
2019/09/09	7	161.43	0	0.00	156.00	7	8,791	0.08%
2019/09/06	1	163.00	1	163.00	163.00	0	8,755	0.00%
2019/09/05	2	163.00	1	165.00	162.50	1	8,689	0.01%
2019/09/04	7	160.21	13	161.00	161.00	-6	8,600	-0.07%
2019/09/03	13	158.38	5	160.50	160.00	8	8,645	0.09%
2019/09/02	17	160.82	14	160.43	160.00	3	8,683	0.03%
2019/08/30	7	157.21	40	159.13	158.00	-33	8,695	-0.38%
2019/08/28	2	146.50	4	147.00	148.00	-2	8,551	-0.02%
2019/08/27	2	145.00	0	0.00	144.00	2	8,604	0.02%
2019/08/26	16	144.88	2	144.75	144.50	14	8,724	0.16%
2019/08/23	0	0.00	1	148.50	148.50	-1	8,827	-0.01%
2019/08/22	1	146.00	0	0.00	146.00	1	8,935	0.01%
2019/08/21	1	149.50	0	0.00	147.50	1	8,975	0.01%
2019/08/19	2	147.75	2	150.00	150.00	0	9,090	0.00%
2019/08/16	0	0.00	1	144.00	145.00	-1	9,146	-0.01%
2019/08/15	5	142.90	1	144.00	142.50	4	9,183	0.04%
2019/08/14	1	149.50	1	153.00	149.00	0	9,207	0.00%
2019/08/12	2	152.25	2	152.50	154.00	0	9,326	0.00%
2019/08/08	17	152.53	5	152.70	151.50	12	9,437	0.13%
2019/08/07	4	169.25	10	168.50	165.50	-6	9,453	-0.06%
2019/08/06	34	170.79	72	172.20	172.00	-38	9,510	-0.40%
2019/08/05	4	176.13	2	176.75	175.00	2	9,627	0.02%
2019/08/02	3	176.50	1	176.00	176.50	2	9,707	0.02%
2019/08/01	1	178.50	2	180.00	180.00	-1	9,725	-0.01%
2019/07/31	2	175.25	3	175.33	177.00	-1	9,796	-0.01%
2019/07/30	7	180.86	4	180.63	177.00	3	9,848	0.03%
2019/07/29	2	177.75	1	179.50	178.00	1	9,823	0.01%
2019/07/26	7	172.79	11	174.23	177.50	-4	9,832	-0.04%
2019/07/25	0	0.00	3	171.50	172.00	-3	9,757	-0.03%
2019/07/24	1	168.50	2	170.25	168.50	-1	9,869	-0.01%
2019/07/23	3	167.00	0	0.00	165.50	3	10,150	0.03%
2019/07/22	4	164.88	1	167.00	165.00	3	10,210	0.03%
2019/07/19	5	169.60	14	168.29	169.00	-9	10,352	-0.09%
2019/07/18	8	169.63	0	0.00	168.50	8	10,435	0.08%
2019/07/17	6	172.58	1	172.50	172.50	5	10,519	0.05%
2019/07/16	2	173.75	14	174.07	174.00	-12	10,643	-0.11%
2019/07/15	6	168.92	2	170.00	170.00	4	10,683	0.04%
2019/07/12	14	170.43	4	171.88	172.50	10	10,891	0.09%
2019/07/11	7	173.07	18	172.17	170.50	-11	11,136	-0.10%
2019/07/10	0	0.00	1	170.00	172.00	-1	11,227	-0.01%
2019/07/09	23	169.04	5	170.30	168.00	18	11,269	0.16%
2019/07/08	20	176.75	3	177.00	175.50	17	11,343	0.15%
2019/07/05	34	180.44	21	180.98	180.00	13	11,643	0.11%
2019/07/04	6	181.08	1	181.50	181.00	5	11,724	0.04%
2019/07/03	2	172.50	32	173.69	173.50	-30	11,837	-0.25%
2019/07/02	11	172.00	2	173.50	172.00	9	11,794	0.08%
2019/07/01	13	169.23	15	169.40	169.50	-2	11,839	-0.02%
2019/06/28	11	163.41	5	163.70	164.00	6	11,765	0.05%
2019/06/27	23	164.43	10	164.95	164.00	13	12,070	0.11%
2019/06/26	1	163.00	5	163.10	163.00	-4	12,199	-0.03%
2019/06/25	12	163.42	2	163.75	162.50	10	12,310	0.08%
2019/06/24	4	163.63	7	164.64	167.00	-3	12,404	-0.02%
2019/06/21	8	164.56	33	164.86	162.00	-25	12,386	-0.20%
2019/06/20	42	164.73	15	165.17	165.50	27	12,365	0.22%
2019/06/19	3	155.00	2	155.25	155.00	1	12,199	0.01%
2019/06/18	7	153.14	6	152.75	152.00	1	12,204	0.01%
2019/06/17	4	153.25	67	153.31	155.00	-63	12,313	-0.51%
2019/06/14	3	152.33	0	0.00	151.00	3	12,334	0.02%
2019/06/13	1	149.50	3	150.50	149.50	-2	12,405	-0.02%
2019/06/12	0	0.00	3	150.50	152.00	-3	12,688	-0.02%
2019/06/11	8	150.69	0	0.00	151.00	8	12,806	0.06%
2019/06/10	3	149.33	3	150.00	150.00	0	12,812	0.00%
2019/06/06	12	148.00	10	147.60	146.50	2	12,917	0.02%
2019/06/05	1	157.00	3	159.33	155.00	-2	12,844	-0.02%
2019/06/04	4	159.38	1	159.50	158.50	3	12,875	0.02%
2019/06/03	1	159.00	1	157.00	157.00	0	12,920	0.00%
2019/05/31	6	158.50	5	160.10	159.00	1	12,944	0.01%
2019/05/30	0	0.00	1	159.00	156.00	-1	12,919	-0.01%
2019/05/29	1	157.50	4	155.38	160.50	-3	12,979	-0.02%
2019/05/28	1	155.00	1	154.50	156.00	0	13,367	0.00%
2019/05/27	1	155.50	1	153.50	153.50	0	13,712	0.00%
2019/05/24	1	159.00	0	0.00	154.00	1	13,955	0.01%
2019/05/23	1	159.00	0	0.00	157.00	1	14,456	0.01%
2019/05/22	15	167.83	15	164.00	164.00	0	14,594	0.00%
2019/05/21	0	0.00	2	165.25	167.50	-2	14,954	-0.01%
2019/05/20	1	164.50	1	167.50	163.50	0	15,046	0.00%
2019/05/17	8	164.19	4	165.25	164.00	4	15,252	0.03%
2019/05/16	4	167.00	2	165.00	164.00	2	15,513	0.01%
2019/05/15	2	168.00	4	170.50	170.50	-2	15,760	-0.01%
2019/05/14	2	158.50	0	0.00	166.00	2	16,282	0.01%
2019/05/13	5	170.80	2	171.50	163.00	3	16,483	0.02%
2019/05/10	3	174.50	2	176.25	176.00	1	16,440	0.01%
2019/05/09	4	175.00	1	173.50	174.00	3	16,346	0.02%
2019/05/08	1	180.50	1	176.50	180.50	0	16,422	0.00%
2019/05/07	2	184.50	1	183.50	180.50	1	16,671	0.01%
2019/05/06	1	180.50	0	0.00	180.00	1	16,917	0.01%
2019/05/03	3	187.50	3	189.33	187.50	0	16,800	0.00%
2019/05/02	3	186.50	2	187.75	190.00	1	16,783	0.01%
2019/04/30	6	188.00	2	187.00	189.00	4	16,826	0.02%
2019/04/29	9	194.44	7	189.14	185.00	2	16,806	0.01%
2019/04/26	3	204.33	3	204.50	204.50	0	16,612	0.00%
2019/04/25	10	204.30	14	205.89	209.00	-4	16,732	-0.02%
2019/04/24	12	209.79	2	212.00	208.50	10	16,749	0.06%
2019/04/23	16	211.94	1	213.00	212.50	15	16,918	0.09%
2019/04/22	41	221.12	7	219.36	218.00	34	16,877	0.20%
2019/04/19	4	222.63	3	223.17	224.00	1	17,096	0.01%
2019/04/18	10	230.90	9	224.17	220.50	1	17,259	0.01%
2019/04/17	10	225.30	3	219.33	225.00	7	17,397	0.04%
2019/04/16	5	214.20	2	215.00	213.00	3	17,193	0.02%
2019/04/15	1	209.50	4	211.25	212.00	-3	17,210	-0.02%
2019/04/12	6	208.33	3	206.00	206.00	3	17,431	0.02%
2019/04/11	9	211.50	7	208.00	207.00	2	17,404	0.01%
2019/04/10	1	204.50	6	205.33	204.00	-5	17,108	-0.03%
2019/04/09	7	201.93	61	201.93	206.00	-54	17,053	-0.32%
2019/04/08	23	200.17	4	199.50	195.00	19	16,913	0.11%
2019/04/03	14	193.00	3	196.33	196.00	11	17,042	0.06%
2019/04/02	29	193.16	4	192.25	192.00	25	17,040	0.15%
2019/04/01	9	196.44	14	194.50	193.00	-5	17,076	-0.03%
2019/03/29	5	197.90	9	198.72	200.00	-4	16,838	-0.02%
2019/03/28	5	196.40	3	196.50	195.00	2	17,083	0.01%
2019/03/27	2	193.25	9	193.72	197.00	-7	17,277	-0.04%
2019/03/26	4	190.38	2	190.25	190.50	2	17,363	0.01%
2019/03/25	3	187.50	5	187.90	188.00	-2	17,546	-0.01%
2019/03/22	2	193.25	16	195.19	194.50	-14	17,700	-0.08%
2019/03/21	4	190.50	4	191.00	192.00	0	17,885	0.00%
2019/03/20	1	188.50	2	190.50	190.00	-1	18,320	-0.01%
2019/03/19	5	187.80	1	188.00	187.00	4	18,539	0.02%
2019/03/18	7	189.93	5	189.40	189.00	2	19,030	0.01%
2019/03/15	18	187.92	14	188.00	187.00	4	19,336	0.02%
2019/03/14	13	184.31	12	183.42	183.00	1	19,702	0.01%
2019/03/13	1	183.00	2	183.50	185.00	-1	20,134	0.00%
2019/03/12	4	184.00	6	181.58	180.00	-2	20,526	-0.01%
2019/03/11	6	177.67	6	179.58	181.00	0	21,051	0.00%
2019/03/08	8	175.38	6	174.42	178.00	2	21,080	0.01%
2019/03/07	10	176.30	5	177.30	178.00	5	21,465	0.02%
2019/03/06	2	184.50	1	184.00	183.00	1	21,878	0.00%
2019/03/05	1	183.50	3	183.00	182.50	-2	22,386	-0.01%
2019/03/04	3	182.17	7	182.79	186.00	-4	22,659	-0.02%
2019/02/27	28	183.20	27	183.46	181.00	1	22,734	0.00%
2019/02/26	8	201.75	4	200.25	194.50	4	22,660	0.02%
2019/02/25	5	200.10	4	200.50	199.00	1	22,927	0.00%
2019/02/22	17	199.24	16	199.25	197.00	1	23,165	0.00%
2019/02/21	5	192.90	6	195.00	197.50	-1	23,107	0.00%
2019/02/20	15	195.10	16	195.03	193.00	-1	23,293	0.00%
2019/02/19	5	189.20	4	190.13	188.50	1	23,828	0.00%
2019/02/18	4	189.63	6	188.33	189.00	-2	24,253	-0.01%
2019/02/15	6	190.00	9	191.28	184.50	-3	24,650	-0.01%
2019/02/14	14	198.89	9	196.89	195.50	5	24,932	0.02%
2019/02/13	7	189.79	15	195.13	198.50	-8	25,261	-0.03%
2019/02/12	5	179.00	17	177.62	180.50	-12	25,494	-0.05%
2019/02/11	1	172.50	1	172.00	171.00	0	25,993	0.00%
2019/01/30	5	172.10	10	171.85	171.00	-5	26,747	-0.02%
2019/01/29	10	170.00	6	170.75	171.50	4	27,304	0.01%
2019/01/28	21	176.79	5	177.70	174.50	16	27,836	0.06%
2019/01/25	5	171.30	15	170.73	175.00	-10	28,164	-0.04%
2019/01/24	6	165.33	2	165.25	164.00	4	28,323	0.01%
2019/01/23	2	162.00	0	0.00	166.00	2	28,942	0.01%
2019/01/21	5	169.90	4	169.50	168.00	1	29,895	0.00%
2019/01/18	2	166.00	8	164.50	166.00	-6	30,475	-0.02%
2019/01/17	24	164.67	17	164.47	162.50	7	30,799	0.02%
2019/01/16	9	162.72	11	163.45	164.00	-2	31,293	-0.01%
2019/01/15	9	160.11	7	159.71	162.50	2	31,574	0.01%
2019/01/14	4	155.50	3	156.00	156.50	1	31,733	0.00%
2019/01/11	10	158.55	6	158.17	155.00	4	32,236	0.01%
2019/01/10	9	155.50	2	154.50	154.50	7	32,511	0.02%
2019/01/09	12	155.29	25	155.38	157.50	-13	32,654	-0.04%
2019/01/08	9	146.11	8	146.06	146.00	1	32,780	0.00%
2019/01/07	2	146.75	8	147.19	148.00	-6	33,249	-0.02%
2019/01/04	35	138.44	31	138.82	140.00	4	33,772	0.01%
2019/01/03	11	152.05	13	150.12	144.50	-2	33,796	-0.01%
2019/01/02	3	155.33	2	156.00	154.00	1	34,304	0.00%
2018/12/28	9	156.94	4	156.88	154.00	5	35,035	0.01%
2018/12/27	8	156.50	11	156.45	156.50	-3	35,617	-0.01%
2018/12/26	8	153.31	8	156.38	149.50	0	35,767	0.00%
2018/12/25	11	153.64	9	153.94	155.00	2	35,793	0.01%
2018/12/24	9	158.56	8	159.75	160.00	1	36,010	0.00%
2018/12/21	7	154.21	10	156.40	160.00	-3	36,796	-0.01%
2018/12/20	11	158.27	8	157.81	155.50	3	36,824	0.01%
2018/12/19	8	163.81	10	162.55	162.00	-2	36,803	-0.01%
2018/12/18	2	161.75	3	160.83	160.50	-1	36,925	0.00%
2018/12/17	10	164.80	11	165.09	165.00	-1	37,183	0.00%
2018/12/14	12	158.67	13	160.08	165.50	-1	37,578	0.00%
2018/12/13	17	167.94	14	166.79	164.00	3	37,772	0.01%
2018/12/12	12	171.79	12	172.46	172.50	0	37,705	0.00%
2018/12/11	27	167.87	29	167.21	167.50	-2	37,633	-0.01%
2018/12/10	31	172.89	33	170.35	167.50	-2	37,694	-0.01%
2018/12/07	33	183.92	29	184.36	184.50	4	37,629	0.01%
2018/12/06	61	191.49	54	186.31	183.50	7	37,420	0.02%
2018/12/05	12	202.46	13	202.23	203.50	-1	37,372	0.00%
2018/12/04	38	211.34	35	211.66	210.50	3	37,491	0.01%
2018/12/03	4	201.88	2	206.00	206.00	2	37,334	0.01%
2018/11/30	41	183.13	48	184.25	187.50	-7	37,672	-0.02%
2018/11/29	21	181.95	15	181.70	179.00	6	37,535	0.02%
2018/11/28	27	175.37	30	176.67	178.00	-3	37,692	-0.01%
2018/11/27	29	167.98	29	168.81	172.50	0	37,412	0.00%
2018/11/26	13	166.08	15	164.57	167.00	-2	37,304	-0.01%
2018/11/23	23	164.20	23	163.43	162.00	0	37,320	0.00%
2018/11/22	30	173.38	25	171.42	165.50	5	37,269	0.01%
2018/11/21	15	166.53	24	167.15	172.50	-9	37,278	-0.02%
2018/11/20	13	166.27	12	165.50	164.00	1	37,202	0.00%
2018/11/19	55	169.36	56	167.36	166.50	-1	37,144	0.00%
2018/11/16	47	168.80	41	168.85	165.50	6	37,004	0.02%
2018/11/15	29	160.84	30	162.33	164.00	-1	36,272	0.00%
2018/11/14	41	159.94	41	160.18	158.00	0	36,215	0.00%
2018/11/13	24	148.65	28	150.27	157.00	-4	36,005	-0.01%
2018/11/12	27	154.54	17	154.53	154.00	10	36,022	0.03%
2018/11/09	46	161.96	53	159.79	162.00	-7	35,771	-0.02%
2018/11/08	35	160.24	35	159.89	154.00	0	35,269	0.00%
2018/11/07	35	144.77	41	146.51	156.00	-6	34,929	-0.02%
2018/11/06	20	150.08	11	153.14	142.00	9	34,452	0.03%
2018/11/05	25	157.10	26	154.75	157.50	-1	34,168	0.00%
2018/11/02	13	153.88	8	150.94	157.50	5	33,749	0.01%
2018/11/01	43	138.13	48	140.00	143.50	-5	33,412	-0.01%
2018/10/31	72	126.65	78	127.08	130.50	-6	33,151	-0.02%
2018/10/30	66	125.02	66	122.98	119.00	0	32,659	0.00%
2018/10/29	90	128.69	87	128.91	131.50	3	32,563	0.01%
2018/10/26	39	128.44	40	128.14	127.00	-1	32,201	0.00%
2018/10/25	15	130.97	8	133.31	128.50	7	31,833	0.02%
2018/10/24	69	148.18	70	146.77	142.50	-1	31,832	0.00%
2018/10/23	31	158.21	38	157.83	148.50	-7	31,323	-0.02%
2018/10/22	55	158.36	52	158.74	162.00	3	30,979	0.01%
2018/10/19	31	165.55	20	166.20	163.00	11	30,862	0.04%
2018/10/18	21	175.93	25	176.08	176.50	-4	30,534	-0.01%
2018/10/17	23	178.24	22	172.55	170.50	1	30,245	0.00%
2018/10/16	14	173.71	18	173.31	171.50	-4	30,179	-0.01%
2018/10/15	23	168.17	25	168.10	168.50	-2	30,007	-0.01%
2018/10/12	12	161.75	17	163.00	165.00	-5	29,748	-0.02%
2018/10/11	14	158.46	12	157.88	156.50	2	29,434	0.01%
2018/10/09	34	173.44	37	173.42	173.50	-3	29,344	-0.01%
2018/10/08	55	174.68	56	174.69	172.00	-1	28,780	0.00%
2018/10/05	29	190.72	42	192.79	183.00	-13	28,198	-0.05%
2018/10/04	32	206.20	30	206.52	203.00	2	27,748	0.01%
2018/10/03	13	206.00	15	207.27	205.00	-2	27,498	-0.01%
2018/10/02	35	213.96	21	215.02	208.00	14	27,455	0.05%
2018/10/01	28	211.09	24	211.65	211.50	4	27,457	0.01%
2018/09/28	49	211.96	59	211.55	213.00	-10	27,546	-0.04%
2018/09/27	30	218.73	36	220.75	212.00	-6	27,105	-0.02%
2018/09/26	15	231.07	14	231.50	227.00	1	26,961	0.00%
2018/09/25	17	232.50	16	231.50	234.50	1	27,071	0.00%
2018/09/21	21	229.45	16.1	230.93	235.00	4.9	27,043	0.02%
2018/09/20	24	221.52	34	222.32	223.00	-10	26,835	-0.04%
2018/09/19	44.1	233.40	41.1	231.53	221.50	3	26,384	0.01%
2018/09/18	35	243.24	36	240.82	234.50	-1	26,059	0.00%
2018/09/17	18	250.31	16	251.00	253.00	2	25,760	0.01%
2018/09/14	40	245.25	34	244.07	251.50	6	25,582	0.02%
2018/09/13	27	246.28	25	245.60	233.50	2	25,169	0.01%
2018/09/12	36	238.54	35	238.57	240.50	1	25,005	0.00%
2018/09/11	43	250.55	45	251.09	247.00	-2	24,883	-0.01%
2018/09/10	27	244.44	25	241.12	247.00	2	24,401	0.01%
2018/09/07	26	240.44	23	244.33	238.00	3	23,974	0.01%
2018/09/06	31	264.71	28	263.14	256.50	3	23,467	0.01%
2018/09/05	12	279.67	13	278.19	267.00	-1	23,089	0.00%
2018/09/04	54	284.09	46	283.18	283.50	8	22,846	0.04%
2018/09/03	13	293.27	9	297.50	283.50	4	22,246	0.02%
2018/08/31	19	310.63	19	312.24	314.50	0	22,018	0.00%
2018/08/30	18	316.42	16	312.75	312.50	2	22,071	0.01%
2018/08/29	19.1	309.31	32	310.69	315.00	-12.9	21,949	-0.06%
2018/08/28	33	310.12	17	306.26	303.00	16	21,744	0.07%
2018/08/27	27	299.93	26	302.56	308.50	1	21,249	0.00%
2018/08/24	31	277.27	30	275.55	280.50	1	20,990	0.00%
2018/08/23	13	270.38	14	270.89	264.00	-1	21,241	0.00%
2018/08/22	13	277.31	13	277.88	275.00	0	21,312	0.00%
2018/08/21	23	279.93	22	279.59	282.50	1	21,310	0.00%
2018/08/20	13	268.35	15	266.93	278.50	-2	21,135	-0.01%
2018/08/17	40	275.46	38	275.88	261.00	2	21,063	0.01%
2018/08/16	11	263.32	15	263.10	270.00	-4	20,840	-0.02%
2018/08/15	16	247.81	13	246.50	245.50	3	20,887	0.01%
2018/08/14	22	248.55	23	249.61	252.00	-1	20,817	0.00%
2018/08/13	10	256.20	13	252.85	244.00	-3	20,314	-0.01%
2018/08/10	18	288.50	14	283.89	271.00	4	19,989	0.02%
2018/08/09	15	300.13	8	300.00	299.00	7	19,664	0.04%
2018/08/08	17	317.74	16	314.31	295.00	1	19,452	0.01%
2018/08/07	8	310.00	10	310.20	320.50	-2	19,197	-0.01%
2018/08/06	15	302.10	13	305.35	291.50	2	18,969	0.01%
2018/08/03	16	299.65	17	294.03	289.00	-1	18,863	-0.01%
2018/08/02	4	317.88	2	316.00	308.50	2	18,451	0.01%
2018/08/01	14	341.25	25	340.00	342.50	-11	18,298	-0.06%
2018/07/31	14	367.14	27	361.80	347.00	-13	17,989	-0.07%
2018/07/30	23	395.76	6	405.50	382.00	17	17,887	0.10%
2018/07/27	9	424.28	14	425.43	424.00	-5	18,156	-0.03%
2018/07/26	34	422.91	37	425.09	420.50	-3	18,569	-0.02%
2018/07/25	24	402.19	30	407.75	415.00	-6	18,642	-0.03%
2018/07/24	47	378.15	39	381.03	391.00	8	18,778	0.04%
2018/07/23	26	358.38	26	354.83	369.50	0	18,700	0.00%
2018/07/20	28	368.50	29	358.40	344.00	-1	18,499	-0.01%
2018/07/19	19	379.37	18	379.58	382.00	1	18,355	0.01%
2018/07/18	23	403.74	23	383.15	383.50	0	18,399	0.00%
2018/07/17	19	399.66	23	400.57	412.00	-4	18,211	-0.02%
2018/07/16	14	422.93	15	423.10	405.50	-1	18,356	-0.01%
2018/07/13	19	441.13	14	440.89	435.50	5	18,736	0.03%
2018/07/12	11	412.91	12	423.00	438.00	-1	18,883	-0.01%
2018/07/11	5	400.60	10	401.35	406.50	-5	19,266	-0.03%
2018/07/10	16	408.13	17	404.88	414.50	-1	19,343	-0.01%
2018/07/09	36	411.11	19	413.11	396.00	17	19,177	0.09%
2018/07/06	26	407.71	36	398.65	410.00	-10	18,816	-0.05%
2018/07/05	31	441.81	10	430.15	418.00	21	18,552	0.11%
2018/07/04	15	445.10	15	448.17	451.50	0	18,560	0.00%
2018/07/03	19	466.87	24	461.94	450.00	-5	18,296	-0.03%
2018/07/02	11	433.50	22	449.00	458.50	-11	17,979	-0.06%
2018/06/29	27	402.30	26	406.31	417.00	1	17,729	0.01%
2018/06/28	8	380.19	22	384.32	390.00	-14	17,478	-0.08%
2018/06/27	29	377.22	18	377.31	372.50	11	17,477	0.06%
2018/06/26	9	348.94	3	345.33	358.50	6	17,256	0.03%
2018/06/25	1	324.00	1	325.50	326.00	0	17,216	0.00%
2018/06/22	0	0.00	5	326.40	320.50	-5	17,293	-0.03%
2018/06/21	2	359.50	7	362.50	350.00	-5	17,171	-0.03%
2018/06/20	4	357.00	1	383.00	357.00	3	17,200	0.02%
2018/06/19	3	400.67	1	405.00	394.00	2	17,286	0.01%
2018/06/15	2	400.50	5	396.90	411.00	-3	17,344	-0.02%
2018/06/14	6	403.17	4	403.00	394.00	2	17,317	0.01%
2018/06/13	2	392.50	2	395.75	405.00	0	17,391	0.00%
2018/06/12	4	404.38	1	415.50	407.00	3	17,416	0.02%
2018/06/11	1	416.00	2	414.50	414.50	-1	17,489	-0.01%
2018/06/08	6	409.83	7	411.43	407.50	-1	17,540	-0.01%
2018/06/07	15	412.07	11	410.00	415.50	4	17,441	0.02%
2018/06/06	2	386.00	18	380.25	390.50	-16	17,153	-0.09%
2018/06/05	7	363.36	5	365.40	355.00	2	16,994	0.01%
2018/06/04	7	382.36	5	385.80	378.00	2	16,800	0.01%
2018/06/01	6	381.58	4	381.88	378.00	2	16,659	0.01%
2018/05/31	17	391.12	6	390.00	387.50	11	16,539	0.07%
2018/05/30	14	367.61	12	370.88	385.00	2	15,925	0.01%
2018/05/29	13	367.62	3	366.17	366.50	10	15,659	0.06%
2018/05/28	13	355.69	8.1	366.32	373.50	4.9	15,466	0.03%
2018/05/25	12.1	329.29	22	331.14	340.00	-9.9	15,140	-0.07%
2018/05/24	6	303.83	5	302.50	314.00	1	14,818	0.01%
2018/05/23	22	319.18	9	307.44	306.00	13	14,468	0.09%
2018/05/22	3	332.67	10	333.15	340.00	-7	13,948	-0.05%
2018/05/21	0	0.00	3.4	299.97	309.50	-3.4	13,624	-0.02%
2018/05/17	5	281.50	1	281.50	281.50	4	13,469	0.03%
2018/05/16	1	305.00	0	0.00	312.50	1	13,429	0.01%
2018/05/15	1	306.50	7	298.00	312.50	-6	13,411	-0.04%
2018/05/14	5	275.00	11	284.18	284.50	-6	13,411	-0.04%
2018/05/11	2	273.00	5	277.00	259.00	-3	13,396	-0.02%
2018/05/10	11	255.82	2	255.00	261.00	9	13,388	0.07%
2018/05/09	1	246.00	2	247.25	246.00	-1	13,324	-0.01%
2018/05/08	11	234.09	2	240.00	232.00	9	13,264	0.07%
2018/05/07	7	240.79	9	242.28	249.50	-2	13,232	-0.02%
2018/05/04	31	231.92	29	228.36	227.00	2	12,909	0.02%
2018/05/03	30	211.65	35	213.63	225.00	-5	12,582	-0.04%
2018/05/02	24	200.38	26	201.85	206.00	-2	12,074	-0.02%
2018/04/30	6	188.33	3	188.00	187.50	3	11,809	0.03%
2018/04/27	13	183.19	15	183.43	188.00	-2	11,518	-0.02%
2018/04/26	23	174.24	17	175.41	171.00	6	11,358	0.05%
2018/04/25	36	177.07	37	172.91	168.00	-1	11,272	-0.01%
2018/04/24	6	179.58	6	179.08	172.00	0	11,178	0.00%
2018/04/23	1	180.00	4	179.38	180.00	-3	10,937	-0.03%
2018/04/20	8	172.94	3	169.67	164.00	5	10,913	0.05%
2018/04/19	28	174.11	23	175.35	181.00	5	10,651	0.05%
2018/04/18	28	160.75	27	158.65	169.00	1	10,175	0.01%
2018/04/17	37	153.39	36	155.35	157.50	1	9,912	0.01%
2018/04/16	26	136.35	28	138.09	145.50	-2	9,297	-0.02%
2018/04/13	10	132.75	10	132.50	132.50	0	9,036	0.00%
2018/04/12	5	128.50	5	130.00	128.00	0	8,959	0.00%
2018/04/11	62	132.15	60	128.03	129.00	2	8,959	0.02%
2018/04/10	0	129.00	10	126.00	129.50	-10	8,925	-0.11%
2018/04/09	0	0.00	2	121.00	122.00	-2	8,811	-0.02%
2018/04/02	2	121.00	0	0.00	121.50	2	8,763	0.02%
2018/03/31	6	120.00	9	120.39	120.00	-3	8,657	-0.03%
2018/03/30	10	123.20	5	123.20	119.00	5	8,711	0.06%
2018/03/29	41	115.88	40	116.50	118.50	1	8,524	0.01%
2018/03/28	11	116.05	11	115.77	115.00	0	8,432	0.00%
2018/03/27	5	117.60	10	116.55	119.50	-5	8,394	-0.06%
2018/03/26	10	111.40	8	112.94	111.00	2	8,231	0.02%
2018/03/23	8	116.13	5	114.80	112.50	3	8,240	0.04%
2018/03/22	10	119.85	13	122.15	119.50	-3	8,166	-0.04%
2018/03/20	2	110.75	0	0.00	109.50	2	7,735	0.03%
2018/03/19	0	0.00	2	109.50	110.00	-2	7,620	-0.03%
2018/03/16	5	106.50	2	106.25	105.00	3	7,456	0.04%
2018/03/15	5	103.40	17	103.53	106.00	-12	7,295	-0.16%
2018/03/14	4	98.23	34.1	97.77	98.50	-30.1	7,094	-0.42%
2018/03/13	0	0.00	7	95.89	96.00	-7	6,960	-0.10%
2018/03/12	0	0.00	42	94.65	95.40	-42	6,943	-0.60%
2018/03/09	1	93.20	0	0.00	93.00	1	6,918	0.01%
2018/03/08	2	93.95	0	0.00	94.00	2	6,952	0.03%
2018/03/07	14	94.71	2	95.65	93.10	12	6,963	0.17%
2018/03/06	5	95.24	5	95.76	95.10	0	6,992	0.00%
2018/03/05	2	94.30	7	94.39	93.80	-5	6,990	-0.07%
2018/03/02	0.1	91.10	0	0.00	91.10	0.1	6,972	0.00%
2018/03/01	0	0.00	1	89.10	89.90	-1	6,982	-0.01%
2018/02/27	6	86.30	0	0.00	86.40	6	7,003	0.09%
2018/02/26	0	0.00	1	86.00	87.50	-1	7,019	-0.01%
2018/02/23	1	84.40	3	87.00	83.30	-2	6,937	-0.03%
2018/02/12	1	85.50	0	0.00	83.60	1	6,864	0.01%
2018/02/09	5	84.80	0	0.00	84.20	5	6,924	0.07%
2018/02/08	13	87.35	1	89.30	88.00	12	6,952	0.17%
2018/02/07	47	90.75	4	89.83	89.20	43	6,924	0.62%
2018/02/06	4	90.05	37	93.00	87.30	-33	6,841	-0.48%
2018/02/05	4	92.95	2	93.10	96.20	2	6,701	0.03%
2018/02/02	2	100.75	0	0.00	95.80	2	6,646	0.03%
2018/02/01	2	97.20	1	98.50	98.00	1	6,548	0.02%
2018/01/31	8	98.74	0	0.00	98.30	8	6,512	0.12%
2018/01/29	1	97.70	3	96.10	98.00	-2	6,372	-0.03%
2018/01/26	9	91.87	8	91.15	92.20	1	6,257	0.02%
2018/01/25	41	95.42	0	0.00	95.40	41	6,086	0.67%
2018/01/24	4	99.23	0	0.00	98.30	4	6,071	0.07%
2018/01/23	5	102.80	5	103.00	100.00	0	5,920	0.00%
2018/01/22	2	103.00	3	104.67	108.50	-1	5,765	-0.02%
2018/01/19	7	103.36	7	102.21	103.00	0	5,632	0.00%
2018/01/18	4	102.50	5	100.04	103.00	-1	5,541	-0.02%
2018/01/17	5	96.80	2	96.15	96.40	3	5,378	0.06%
2018/01/16	2	96.10	3	99.37	96.30	-1	5,247	-0.02%
2018/01/15	5	97.42	0	0.00	96.60	5	5,072	0.10%
2018/01/12	3	101.17	0	0.00	101.00	3	4,902	0.06%
2018/01/11	4	103.63	5	108.40	102.50	-1	4,819	-0.02%
2018/01/10	4	105.75	0	0.00	105.00	4	4,689	0.09%
2018/01/09	1	109.50	0	0.00	109.00	1	4,688	0.02%
2018/01/04	0	0.00	1	117.00	117.00	-1	4,571	-0.02%
2018/01/02	0	0.00	1	104.50	101.50	-1	4,329	-0.02%

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

國泰-新莊券商分點個股進出
國泰-新莊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

國泰-新莊 券商分點個股進出 國泰-新莊 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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析