華新科 (2492)-臺銀-鳳山券商分點個股進出

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
110.5
漲跌
▲3.0
漲幅
+2.79%
成交量
3,787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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華新科 (2492)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山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
2024/04/24	1	108.50	0	0.00	110.50	1	3,638	0.03%
2024/04/22	2	106.50	2.5	107.48	106.50	-0.5	3,764	-0.01%
2024/04/19	2	103.75	11	104.50	104.00	-9	3,792	-0.24%
2024/04/18	0	0.00	1	106.00	106.50	-1	3,779	-0.03%
2024/04/17	1	105.00	2	105.75	105.00	-1	3,780	-0.03%
2024/04/16	6	105.75	8	105.50	104.50	-2	3,764	-0.05%
2024/04/15	1	111.00	0	112.50	110.00	1	3,719	0.03%
2024/04/12	2.1	114.02	2	114.25	114.50	0.1	3,703	0.00%
2024/04/11	8	114.81	5	113.80	113.50	3	3,698	0.08%
2024/04/10	4	118.25	1	118.50	117.50	3	3,684	0.08%
2024/04/09	7.3	117.29	5.2	118.17	117.50	2.1	3,712	0.06%
2024/04/08	9	119.50	2	119.00	118.00	7	3,718	0.19%
2024/04/03	23	119.52	7	119.93	119.00	16	3,669	0.44%
2024/04/02	19	122.76	7	123.36	120.50	12	3,630	0.33%
2024/04/01	42	122.62	72.3	118.46	124.00	-30.3	3,358	-0.90%
2024/03/29	43	113.69	47	115.53	113.00	-4	3,016	-0.13%
2024/03/28	31.2	111.52	35.2	111.52	111.50	-4	2,842	-0.14%
2024/03/27	10	108.50	10	109.00	109.00	0	2,777	0.00%
2024/03/26	11	108.95	11	110.36	109.00	0	2,790	0.00%
2024/03/25	13.2	110.37	21.4	110.58	109.50	-8.2	2,803	-0.29%
2024/03/22	2.5	107.90	5	107.20	109.50	-2.5	2,835	-0.09%
2024/03/21	14	108.71	19.3	108.80	109.00	-5.3	2,890	-0.18%
2024/03/20	18	108.97	10	110.50	107.00	8	3,059	0.26%
2024/03/19	24	107.29	20	108.00	108.00	4	3,137	0.13%
2024/03/18	1	107.00	0	0.00	107.50	1	3,172	0.03%
2024/03/15	9	107.50	10.2	107.59	106.50	-1.2	3,214	-0.04%
2024/03/14	3	107.14	5.1	107.32	107.50	-2.1	3,330	-0.06%
2024/03/13	1.2	103.58	0	0.00	103.50	1.2	3,348	0.04%
2024/03/11	2	104.00	16	104.00	104.00	-14	3,469	-0.40%
2024/03/08	16.1	103.65	13	104.96	102.50	3.1	3,657	0.08%
2024/03/07	14	104.50	16	105.00	104.50	-2	3,746	-0.05%
2024/03/06	3	107.34	17	106.68	107.00	-14	3,982	-0.35%
2024/03/05	4	108.01	0	0.00	108.00	4	4,272	0.09%
2024/03/04	1	110.01	0	0.00	109.00	1	4,763	0.02%
2024/03/01	3	111.50	0	0.00	110.50	3	4,872	0.06%
2024/02/29	19	111.79	5	112.50	112.00	14	4,915	0.28%
2024/02/27	3	109.67	1	111.50	108.50	2	5,122	0.04%
2024/02/26	1	109.51	3.1	109.91	111.50	-2.1	5,182	-0.04%
2024/02/23	4	112.63	10	112.55	111.50	-6	5,212	-0.12%
2024/02/22	2.6	112.73	0	0.00	113.00	2.6	5,213	0.05%
2024/02/21	15	112.83	5	113.40	113.00	10	5,245	0.19%
2024/02/20	4.2	113.33	1	112.50	112.50	3.2	5,234	0.06%
2024/02/19	7	113.86	22	112.32	114.00	-15	5,224	-0.29%
2024/02/16	9	111.89	1	110.50	112.50	8	5,225	0.15%
2024/02/15	35.2	110.55	33	110.05	111.50	2.2	5,289	0.04%
2024/02/05	3	108.17	0	0.00	108.00	3	5,281	0.06%
2024/02/02	5	108.90	3	108.83	109.00	2	5,347	0.04%
2024/02/01	4	108.00	3	108.33	108.00	1	5,405	0.02%
2024/01/31	17	107.56	0	0.00	108.00	17	5,504	0.31%
2024/01/30	10	108.00	0	0.00	108.00	10	5,591	0.18%
2024/01/29	13	110.54	13	110.38	110.50	0	5,693	0.00%
2024/01/26	12	107.67	12	109.00	108.00	0	5,968	0.00%
2024/01/25	10.1	109.00	20	109.50	108.50	-9.9	6,316	-0.16%
2024/01/24	23	109.15	20.1	109.75	109.00	2.9	6,635	0.04%
2024/01/23	32	110.00	44	109.41	110.00	-12	6,637	-0.18%
2024/01/22	4	108.38	5	108.20	108.00	-1	6,635	-0.02%
2024/01/19	3	106.83	2.4	108.08	107.50	0.6	6,628	0.01%
2024/01/18	3.1	107.03	18	107.39	107.00	-14.9	6,594	-0.23%
2024/01/17	36	111.51	22	113.32	107.00	14	6,572	0.21%
2024/01/16	0	0.00	4.4	111.50	111.00	-4.4	6,437	-0.07%
2024/01/15	5.4	113.98	3	112.67	114.50	2.4	6,419	0.04%
2024/01/12	4	110.25	0	0.00	110.00	4	6,378	0.06%
2024/01/11	2	112.50	4.2	112.17	112.50	-2.2	6,351	-0.03%
2024/01/10	5	111.20	0	0.00	111.50	5	6,356	0.08%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	2	116.25	0	0.00	114.00	2	6,387	0.03%
2024/01/05	1	116.00	1	116.96	116.00	0	6,411	0.00%
2024/01/04	0	118.00	1	116.50	116.00	-1	6,476	-0.01%
2024/01/03	3.1	118.03	1.1	119.47	118.00	2.1	6,470	0.03%
2024/01/02	12.1	123.88	11	125.14	121.00	1.1	6,421	0.02%
2023/12/29	7	122.71	0.1	123.00	123.00	6.9	6,388	0.11%
2023/12/28	0	0.00	1	122.50	123.00	-1	6,380	-0.02%
2023/12/27	10	122.10	9	122.11	122.00	1	6,349	0.02%
2023/12/26	7	123.43	2	123.00	122.50	5	6,324	0.08%
2023/12/25	21.7	124.02	20.1	123.38	124.00	1.6	6,276	0.03%
2023/12/21	1	123.50	1.1	123.11	123.50	-0.1	6,230	0.00%
2023/12/20	2	124.00	0	125.50	124.50	2	6,209	0.03%
2023/12/19	18.1	126.19	21	124.98	125.00	-3	6,196	-0.05%
2023/12/18	24.6	129.71	22	128.61	128.50	2.6	6,165	0.04%
2023/12/15	31.1	131.61	15	131.47	130.50	16.1	6,163	0.26%
2023/12/14	30.6	135.76	24	134.52	134.00	6.6	6,053	0.11%
2023/12/13	4	133.13	14	134.00	132.50	-10	5,999	-0.17%
2023/12/12	4	132.38	5	132.30	132.00	-1	5,991	-0.02%
2023/12/11	42	136.32	40	136.05	134.50	2	5,960	0.03%
2023/12/08	21.1	133.36	16	132.50	132.50	5.1	5,858	0.09%
2023/12/07	14	134.54	3	134.00	133.00	11	5,800	0.19%
2023/12/06	7.3	134.59	7	134.14	134.00	0.3	5,791	0.01%
2023/12/05	19.1	138.30	26	139.86	136.50	-6.9	5,742	-0.12%
2023/12/04	6.3	140.73	5.5	140.91	140.50	0.8	5,676	0.01%
2023/12/01	27	140.48	23	141.17	140.00	4	5,655	0.07%
2023/11/30	47.4	138.76	19	137.47	136.50	28.4	5,545	0.51%
2023/11/29	22.2	136.27	43.8	137.99	139.50	-21.5	5,607	-0.38%
2023/11/28	8	124.94	15.2	126.00	127.00	-7.2	5,566	-0.13%
2023/11/27	10	121.00	6.1	121.98	120.00	3.9	5,470	0.07%
2023/11/24	22	125.70	21.2	125.23	124.00	0.8	5,395	0.01%
2023/11/23	7.1	120.20	8	121.44	122.00	-0.9	5,097	-0.02%
2023/11/22	4	119.25	5	119.60	120.00	-1	4,996	-0.02%
2023/11/21	4.1	117.38	0	116.50	116.50	4.1	4,921	0.08%
2023/11/20	7.1	116.16	1	117.00	116.00	6.1	4,900	0.12%
2023/11/17	20.2	117.99	14	117.79	119.50	6.2	4,843	0.13%
2023/11/16	0.1	118.00	0	117.50	117.00	0.1	4,848	0.00%
2023/11/15	8.6	116.95	9	117.39	117.00	-0.4	4,832	-0.01%
2023/11/14	5	117.10	35.3	116.59	116.50	-30.3	4,799	-0.63%
2023/11/10	0	0.00	2	120.25	121.50	-2	4,696	-0.04%
2023/11/09	4	123.63	3	124.17	124.00	1	4,613	0.02%
2023/11/08	4	126.63	5	124.40	123.50	-1	4,562	-0.02%
2023/11/07	4	124.25	4.3	124.12	124.50	-0.3	4,481	-0.01%
2023/11/06	1	123.50	8	123.62	123.50	-7	4,397	-0.16%
2023/11/03	17	122.56	13	122.38	122.00	4	4,290	0.09%
2023/11/02	21	117.57	26.3	118.01	118.50	-5.3	4,019	-0.13%
2023/11/01	9	112.06	28	112.09	111.00	-19	3,663	-0.52%
2023/10/31	1	104.00	1	107.00	104.50	0	3,393	0.00%
2023/10/30	30	104.67	31	104.35	104.50	-1	3,398	-0.03%
2023/10/27	2	103.25	0	0.00	103.00	2	3,394	0.06%
2023/10/26	4	103.63	0	0.00	103.50	4	3,399	0.12%
2023/10/25	11	108.91	10	109.50	107.50	1	3,411	0.03%
2023/10/24	21	107.07	26	107.73	108.50	-5	3,414	-0.15%
2023/10/20	1	105.50	0	0.00	106.50	1	3,405	0.03%
2023/10/19	1	106.00	2	106.50	106.00	-1	3,429	-0.03%
2023/10/18	10	106.50	11	106.86	105.50	-1	3,449	-0.03%
2023/10/17	2	107.25	0	0.00	107.00	2	3,445	0.06%
2023/10/16	0	0.00	3	108.33	108.50	-3	3,457	-0.09%
2023/10/13	1	108.50	1	107.50	108.00	0	3,490	0.00%
2023/10/12	3	105.33	7	105.93	108.00	-4	3,510	-0.11%
2023/10/11	2	102.00	4	101.38	102.00	-2	3,454	-0.06%
2023/10/06	1	100.00	2	99.80	99.90	-1	3,476	-0.03%
2023/10/05	11	100.05	15	100.00	100.00	-4	3,482	-0.11%
2023/10/04	1	99.00	0	0.00	99.30	1	3,489	0.03%
2023/10/02	10	103.50	10	104.00	103.50	0	3,476	0.00%
2023/09/27	0	0.00	1	102.00	102.00	-1	3,494	-0.03%
2023/09/26	0	0.00	3	102.67	101.50	-3	3,495	-0.09%
2023/09/25	10	103.00	11	103.91	103.00	-1	3,498	-0.03%
2023/09/21	4	100.03	0.2	100.00	99.60	3.8	3,548	0.11%
2023/09/20	4	103.38	2	104.50	103.50	2	3,493	0.06%
2023/09/19	3	107.50	1	110.00	106.00	2	3,442	0.06%
2023/09/18	2.1	107.28	5	107.40	108.00	-2.9	3,369	-0.09%
2023/09/15	12	106.54	14	107.36	108.00	-2	3,331	-0.06%
2023/09/14	10	106.00	13	106.54	107.00	-3	3,297	-0.09%
2023/09/13	14	106.04	14	106.36	105.50	0	3,280	0.00%
2023/09/12	1.2	105.79	1	106.50	106.00	0.2	3,264	0.01%
2023/09/11	3.3	104.85	1	106.00	105.00	2.3	3,251	0.07%
2023/09/08	1	105.50	0	0.00	106.00	1	3,229	0.03%
2023/09/07	17	108.53	11	109.50	106.50	6	3,205	0.19%
2023/09/06	1.1	109.55	11	109.45	111.00	-9.9	3,129	-0.32%
2023/09/05	25.3	108.55	20	107.85	107.50	5.3	3,044	0.17%
2023/09/04	24	110.04	10	108.75	107.00	14	2,971	0.47%
2023/09/01	11.8	105.42	42.3	107.12	108.00	-30.5	2,638	-1.16%
2023/08/31	1	97.50	2	97.60	98.60	-1	2,250	-0.04%
2023/08/24	0.7	95.24	0	0.00	95.40	0.7	2,458	0.03%
2023/08/23	1	95.60	2	96.00	95.50	-1	2,473	-0.04%
2023/08/22	1	96.80	2	96.75	96.30	-1	2,500	-0.04%
2023/08/21	0	0.00	2	95.40	94.90	-2	2,482	-0.08%
2023/08/18	0	0.00	1	96.00	94.50	-1	2,490	-0.04%
2023/08/17	1	94.00	27	94.04	94.00	-26	2,490	-1.04%
2023/08/16	2	89.60	0	0.00	91.30	2	2,480	0.08%
2023/08/15	1	91.40	0	0.00	91.10	1	2,505	0.04%
2023/08/14	1	91.20	1	92.00	91.10	0	2,540	0.00%
2023/08/10	1	90.30	0	0.00	90.00	1	2,589	0.04%
2023/08/09	1.1	90.21	0	0.00	90.30	1.1	2,610	0.04%
2023/08/08	3	92.27	0	0.00	91.30	3	2,629	0.11%
2023/08/07	18	92.93	0.2	92.84	92.70	17.8	2,650	0.67%
2023/08/04	2	93.00	0	0.00	93.00	2	2,678	0.07%
2023/08/02	4	93.93	1	94.70	93.30	3	2,678	0.11%
2023/08/01	1	95.70	2	96.30	94.70	-1	2,797	-0.04%
2023/07/31	1	97.00	0	0.00	94.90	1	2,977	0.03%
2023/07/28	2	95.20	14	96.12	95.70	-12	2,962	-0.41%
2023/07/27	0	0.00	2	95.50	95.90	-2	2,936	-0.07%
2023/07/26	1	94.00	0	0.00	94.00	1	2,922	0.03%
2023/07/25	0	0.00	3	94.93	95.00	-3	2,934	-0.10%
2023/07/24	9	94.27	6.1	95.25	94.10	2.9	2,945	0.10%
2023/07/21	1	97.10	4	96.85	97.30	-3	2,935	-0.10%
2023/07/20	0	0.00	2	99.55	99.80	-2	2,954	-0.07%
2023/07/19	13	99.13	2	99.95	98.50	11	2,970	0.37%
2023/07/18	4.4	100.13	4.1	100.27	99.30	0.3	3,009	0.01%
2023/07/17	13	99.85	7	98.97	100.50	6	2,991	0.20%
2023/07/14	2	97.80	1	97.90	97.90	1	2,973	0.03%
2023/07/13	3.1	97.61	36	97.96	96.40	-32.9	3,004	-1.10%
2023/07/12	0	0.00	1	96.50	95.60	-1	3,029	-0.03%
2023/07/11	2	96.60	9	96.18	96.60	-7	3,173	-0.22%
2023/07/10	1	94.50	1	95.20	94.30	0	3,359	0.00%
2023/07/07	2	93.60	0	0.00	94.70	2	3,602	0.06%
2023/07/06	0	0.00	1	96.10	94.80	-1	3,681	-0.03%
2023/07/05	3	96.53	1	97.80	96.10	2	3,830	0.05%
2023/07/04	2	95.80	2	95.95	96.60	0	3,818	0.00%
2023/07/03	2	96.40	3	96.63	96.50	-1	3,832	-0.03%
2023/06/30	3	96.13	0	0.00	95.40	3	3,864	0.08%
2023/06/29	2	96.85	7	95.64	96.80	-5	3,841	-0.13%
2023/06/28	5	93.50	0	0.00	93.70	5	3,778	0.13%
2023/06/27	1	93.40	3	94.07	93.60	-2	3,781	-0.05%
2023/06/26	5.2	94.54	0	0.00	94.80	5.2	3,767	0.14%
2023/06/21	0	0.00	0	95.20	94.90	0	3,782	0.00%
2023/06/20	5	94.84	0	0.00	94.80	5	3,767	0.13%
2023/06/19	2	95.50	1	95.70	95.30	1	3,758	0.03%
2023/06/16	9	95.69	0	0.00	95.80	9	3,753	0.24%
2023/06/15	1	96.00	2	96.70	96.80	-1	3,729	-0.03%
2023/06/14	1	95.80	1	95.40	95.70	0	3,742	0.00%
2023/06/13	2	95.40	0	0.00	96.10	2	3,752	0.05%
2023/06/12	5	94.88	1	95.20	94.80	4	3,752	0.11%
2023/06/09	0	95.90	1	95.60	96.10	-1	3,703	-0.03%
2023/06/08	9.2	96.81	0	0.00	95.10	9.2	3,694	0.25%
2023/06/07	34	99.09	1	99.10	99.10	33	3,651	0.90%
2023/06/06	17	100.56	3	100.83	99.00	14	3,634	0.39%
2023/06/05	23	103.54	25	104.02	104.50	-2	3,576	-0.06%
2023/06/02	5	105.40	12.4	104.98	105.50	-7.4	3,542	-0.21%
2023/06/01	10	102.95	1	103.00	102.50	9	3,538	0.25%
2023/05/31	1.1	104.43	25	102.00	104.00	-24	3,541	-0.68%
2023/05/30	0	0.00	1.1	100.45	100.00	-1.1	3,488	-0.03%
2023/05/29	0	0.00	5	100.90	101.00	-5	3,544	-0.14%
2023/05/26	1	99.20	1	99.80	100.50	0	3,572	0.00%
2023/05/25	3.1	99.13	0	0.00	99.50	3.1	3,578	0.09%
2023/05/24	13.1	99.48	5.1	99.90	100.00	8	3,610	0.22%
2023/05/23	8	99.99	0	0.00	100.00	8	3,626	0.22%
2023/05/22	0.2	99.88	1	100.50	100.50	-0.8	3,656	-0.02%
2023/05/19	2	100.40	3	98.73	98.60	-1	3,757	-0.03%
2023/05/18	0	0.00	3	100.00	100.00	-3	3,904	-0.08%
2023/05/17	3	98.40	20	99.23	98.40	-17	3,903	-0.44%
2023/05/16	3	97.60	11.1	97.91	98.20	-8.1	3,933	-0.21%
2023/05/15	10	94.00	10	94.50	95.20	0	3,896	0.00%
2023/05/12	29	95.49	20	96.10	95.70	9	3,887	0.23%
2023/05/11	17	97.26	6.1	97.60	96.60	10.9	3,945	0.28%
2023/05/09	0	0.00	2	100.00	99.00	-2	3,924	-0.05%
2023/05/08	11	100.82	10	102.00	99.80	1	3,908	0.03%
2023/05/05	8.2	100.15	19	100.12	102.00	-10.8	3,817	-0.28%
2023/05/04	0	94.40	0	0.00	94.30	0	3,859	0.00%
2023/05/03	1	94.90	0	0.00	94.60	1	4,051	0.02%
2023/05/02	1	95.70	1	95.90	95.90	0	4,090	0.00%
2023/04/28	3	95.67	0	0.00	95.40	3	4,112	0.07%
2023/04/27	1	93.80	1	93.90	93.70	0	4,077	0.00%
2023/04/26	0	93.90	1	94.10	94.00	-1	4,061	-0.02%
2023/04/25	12.2	93.45	5	93.34	93.30	7.2	4,030	0.18%
2023/04/24	1	96.80	0	0.00	96.70	1	3,990	0.03%
2023/04/21	16	99.38	9	99.99	97.10	7	3,959	0.18%
2023/04/20	19	102.16	14	103.50	102.00	5	3,892	0.13%
2023/04/19	3	104.17	1	103.00	103.00	2	3,884	0.05%
2023/04/18	8	106.38	3	107.33	106.00	5	3,843	0.13%
2023/04/17	9	107.78	2	107.50	107.00	7	3,789	0.18%
2023/04/14	6	110.66	13	110.58	110.50	-7	3,725	-0.19%
2023/04/13	23	110.54	22.1	110.22	109.00	0.9	3,574	0.03%
2023/04/12	6.2	107.48	17.4	109.18	110.00	-11.2	3,373	-0.33%
2023/04/11	2	102.50	6	102.75	102.50	-4	3,130	-0.13%
2023/04/10	3	100.67	11.1	101.26	100.00	-8.1	3,037	-0.27%
2023/04/07	2	94.50	0	0.00	94.70	2	2,876	0.07%
2023/04/06	1	94.90	0	0.00	94.70	1	2,867	0.03%
2023/03/31	6	98.02	8	98.11	96.70	-2	2,850	-0.07%
2023/03/30	3	95.23	2	95.65	95.50	1	2,825	0.04%
2023/03/29	5	94.79	1	93.80	94.10	4	2,840	0.14%
2023/03/28	9	95.64	7	94.54	94.80	2	2,858	0.07%
2023/03/27	3	97.03	0.2	96.80	96.60	2.9	2,868	0.10%
2023/03/24	0.1	97.90	7	97.91	98.00	-7	2,895	-0.24%
2023/03/23	0	0.00	8	96.23	96.20	-8	2,865	-0.28%
2023/03/22	1.4	94.90	1	95.00	95.20	0.4	2,848	0.01%
2023/03/21	2	94.40	0.1	93.70	94.20	1.9	2,870	0.07%
2023/03/20	0	0.00	3	93.93	94.10	-3	2,897	-0.10%
2023/03/17	0	0.00	1	93.50	92.90	-1	2,906	-0.03%
2023/03/16	7.1	92.79	2	92.35	92.90	5.1	2,893	0.18%
2023/03/15	0	0.00	2	95.03	94.70	-2	2,884	-0.07%
2023/03/14	1	93.60	0	0.00	93.50	1	2,882	0.03%
2023/03/13	1	94.40	0	0.00	95.00	1	2,909	0.03%
2023/03/10	4.1	96.28	2	97.10	95.30	2.1	2,904	0.07%
2023/03/09	1.1	99.01	2	98.80	98.70	-0.9	2,871	-0.03%
2023/03/08	2	100.50	0	0.00	100.50	2	2,855	0.07%
2023/03/07	1	101.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	2	99.95	1	99.82	102.00	1	2,805	0.04%
2023/03/03	1	98.00	0.1	98.50	97.60	0.9	2,749	0.03%
2023/03/02	0.1	97.50	1	96.20	95.90	-0.9	2,722	-0.03%
2023/03/01	0.1	96.82	2	96.10	97.10	-2	2,690	-0.07%
2023/02/24	2.1	100.46	2	100.75	100.50	0.1	2,619	0.00%
2023/02/23	14	99.64	12	99.63	101.00	2	2,578	0.08%
2023/02/22	6.1	98.40	7	98.67	98.10	-1	2,553	-0.04%
2023/02/21	10.2	101.05	4	101.50	101.00	6.2	2,515	0.25%
2023/02/20	6	101.42	2	101.50	100.50	4	2,502	0.16%
2023/02/17	4	100.33	5	100.39	101.00	-1	2,476	-0.04%
2023/02/16	7.2	98.56	8	99.56	100.50	-0.8	2,360	-0.03%
2023/02/15	4	93.98	2	94.25	93.90	2	2,239	0.09%
2023/02/14	4	94.70	0	0.00	95.70	4	2,217	0.18%
2023/02/13	1	92.00	0	94.20	93.70	1	2,211	0.04%
2023/02/10	1	93.50	1	94.10	93.00	0	2,224	0.00%
2023/02/09	5.1	95.05	8	94.83	94.80	-2.9	2,220	-0.13%
2023/02/08	3	98.60	0	0.00	98.70	3	2,154	0.14%
2023/02/07	0	0.00	7	98.26	98.50	-7	2,151	-0.33%
2023/02/06	2	99.35	8	98.96	98.70	-6	2,182	-0.27%
2023/02/03	2	100.25	1	100.53	100.00	1	2,200	0.04%
2023/02/02	18.1	101.23	28	101.64	101.50	-10	2,212	-0.45%
2023/02/01	22.9	94.18	10	97.13	98.80	12.9	2,022	0.64%
2023/01/31	5	88.84	1	88.80	89.90	4	1,830	0.22%
2023/01/30	2	86.90	2	87.05	87.70	0	1,790	0.00%
2023/01/10	0	0.00	2	85.40	86.00	-2	1,854	-0.11%
2023/01/09	1	85.30	0	0.00	85.60	1	1,859	0.05%
2023/01/06	1	82.10	1	81.90	82.40	0	1,844	0.00%
2023/01/04	1	80.80	0.1	80.60	80.90	0.9	1,856	0.05%
2022/12/26	0	0.00	3	78.83	79.00	-3	1,930	-0.16%
2022/12/23	0.1	79.00	0	0.00	78.70	0.1	1,957	0.01%
2022/12/21	0	0.00	1	77.90	77.50	-1	1,990	-0.05%
2022/12/20	1	80.00	0	0.00	78.00	1	1,984	0.05%
2022/12/19	1	80.40	0	0.00	80.50	1	1,998	0.05%
2022/12/16	1	81.40	2	81.00	81.00	-1	1,986	-0.05%
2022/12/15	2	83.10	0	0.00	82.80	2	1,961	0.10%
2022/12/13	2	82.70	0	0.00	81.90	2	1,988	0.10%
2022/12/08	1	82.40	0	0.00	82.40	1	1,972	0.05%
2022/12/07	0	0.00	3	84.00	83.40	-3	1,966	-0.15%
2022/12/06	0	0.00	1	86.20	85.80	-1	1,964	-0.05%
2022/12/05	9	90.23	1	90.00	89.00	8	1,998	0.40%
2022/12/02	1	87.80	0	0.00	88.40	1	2,000	0.05%
2022/12/01	1	88.79	0	0.00	87.90	1	1,998	0.05%
2022/11/30	0	0.00	1	86.00	87.30	-1	1,984	-0.05%
2022/11/28	0	0.00	0	84.60	84.10	0	1,976	0.00%
2022/11/25	1	85.60	0	0.00	85.20	1	1,987	0.05%
2022/11/24	1	85.50	1	86.00	86.40	0	1,993	0.00%
2022/11/23	1	84.40	0	0.00	84.20	1	1,994	0.05%
2022/11/22	0	0.00	4	85.30	84.70	-4	2,018	-0.20%
2022/11/21	1	85.90	1	87.30	85.20	0	2,018	0.00%
2022/11/18	0	0.00	3	87.53	86.90	-3	2,012	-0.15%
2022/11/17	1	88.20	2	88.45	88.40	-1	2,003	-0.05%
2022/11/16	2	87.25	0	0.00	87.30	2	1,996	0.10%
2022/11/15	1	87.70	0.3	88.20	88.40	0.7	1,980	0.04%
2022/11/14	0	85.60	1	85.50	86.60	-1	1,965	-0.05%
2022/11/11	3.4	86.75	5	87.58	85.60	-1.6	1,977	-0.08%
2022/11/10	1	84.20	0.3	84.33	84.70	0.7	1,929	0.04%
2022/11/09	0	0.00	1.9	83.98	84.10	-1.9	1,921	-0.10%
2022/11/08	0.1	81.10	0.1	82.30	81.20	0	1,873	0.00%
2022/11/07	1	82.00	1	81.20	81.40	0	1,855	0.00%
2022/11/04	5	81.38	1.2	81.23	81.70	3.8	1,840	0.21%
2022/11/03	0	0.00	0.1	80.68	80.60	-0.1	1,832	-0.01%
2022/11/02	2.1	79.94	3	79.87	79.50	-0.9	1,824	-0.05%
2022/11/01	0	0.00	1.4	79.57	81.50	-1.4	1,785	-0.08%
2022/10/31	0	0.00	0.9	78.61	79.00	-0.9	1,729	-0.05%
2022/10/28	0.2	76.05	4	73.00	73.10	-3.8	1,671	-0.23%
2022/10/27	0	0.00	0.2	78.75	79.00	-0.2	1,631	-0.01%
2022/10/26	0.1	77.00	0	0.00	77.00	0.1	1,639	0.01%
2022/10/25	0	0.00	2	76.85	77.00	-2	1,637	-0.12%
2022/10/24	0	0.00	3	77.23	76.80	-3	1,620	-0.19%
2022/10/21	2	74.00	0	0.00	73.50	2	1,610	0.12%
2022/10/20	1	76.10	0	0.00	75.30	1	1,606	0.06%
2022/10/19	0	0.00	1	77.70	78.00	-1	1,591	-0.06%
2022/10/18	1	79.20	0	0.00	79.00	1	1,565	0.06%
2022/10/17	1	76.90	0	0.00	76.90	1	1,562	0.06%
2022/10/11	0	0.00	3.5	75.15	74.60	-3.5	1,618	-0.21%
2022/10/07	1	78.00	0	0.00	78.40	1	1,620	0.06%
2022/10/05	1	78.30	0	0.00	78.20	1	1,639	0.06%
2022/10/04	0	0.00	0.1	76.30	76.90	-0.1	1,638	-0.01%
2022/10/03	3.1	74.30	0	0.00	74.00	3.1	1,648	0.19%
2022/09/29	1	76.30	2	74.80	75.20	-1	1,690	-0.06%
2022/09/28	1	73.60	0	0.00	73.30	1	1,679	0.06%
2022/09/27	0	0.00	1	77.70	78.10	-1	1,687	-0.06%
2022/09/26	0	0.00	0	78.00	77.00	0	1,720	0.00%
2022/09/23	2	84.15	0	0.00	83.40	2	1,758	0.11%
2022/09/21	0	0.00	2.5	85.42	85.40	-2.5	1,782	-0.14%
2022/09/20	6	86.98	0.6	87.00	86.60	5.4	1,763	0.31%
2022/09/16	1	89.40	1	89.00	88.40	0	1,762	0.00%
2022/09/15	3	91.30	2	90.50	90.50	1	1,767	0.06%
2022/09/14	0	0.00	5	91.40	91.60	-5	1,772	-0.28%
2022/09/13	2.1	92.89	1	92.20	92.90	1.1	1,776	0.06%
2022/09/12	1	92.90	0.5	92.56	92.90	0.5	1,817	0.03%
2022/09/08	4	87.30	0.4	87.50	87.40	3.6	1,799	0.20%
2022/09/07	3	84.50	1	85.10	84.20	2	1,786	0.11%
2022/09/06	2	86.55	1	86.00	86.00	1	1,814	0.06%
2022/09/05	1	89.90	3	87.33	87.40	-2	1,820	-0.11%
2022/09/02	3	89.93	0	0.00	89.90	3	1,830	0.16%
2022/09/01	6	90.80	3	91.10	90.20	3	1,837	0.16%
2022/08/31	0	0.00	1	92.50	93.00	-1	1,821	-0.05%
2022/08/30	3	90.50	0	0.00	91.60	3	1,817	0.17%
2022/08/29	0	0.00	0	90.60	90.20	0	1,819	0.00%
2022/08/26	1	94.80	0	0.00	95.00	1	1,823	0.05%
2022/08/22	0	0.00	2	94.10	93.90	-2	1,915	-0.10%
2022/08/18	2	91.90	0	0.00	93.40	2	1,949	0.10%
2022/08/17	0	0.00	1	93.90	94.80	-1	1,934	-0.05%
2022/08/16	4	93.83	1	93.30	93.40	3	1,923	0.16%
2022/08/15	1	94.00	1	95.10	94.70	0	1,914	0.00%
2022/08/10	4	89.70	1	89.90	89.50	3	1,954	0.15%
2022/08/09	2	93.25	1	93.00	93.90	1	1,976	0.05%
2022/08/08	0.1	95.00	0.2	94.40	94.00	-0.1	1,963	0.00%
2022/08/05	3	96.10	0	0.00	96.20	3	1,966	0.15%
2022/08/04	1	96.30	0	0.00	94.70	1	2,001	0.05%
2022/08/03	6	97.33	1	96.20	96.40	5	2,033	0.25%
2022/08/02	6	97.23	1.4	96.93	96.00	4.6	2,068	0.22%
2022/08/01	2	99.75	0	0.00	99.40	2	2,112	0.09%
2022/07/29	10	101.50	10	102.00	101.50	0	2,144	0.00%
2022/07/28	2	100.50	0	0.00	101.00	2	2,169	0.09%
2022/07/27	0	99.60	5	100.30	101.50	-5	2,218	-0.22%
2022/07/25	0	0.00	0.3	101.00	102.00	-0.3	2,221	-0.01%
2022/07/22	2	102.00	1	104.00	102.00	1	2,232	0.04%
2022/07/21	11	102.55	11	101.14	102.50	0	2,237	0.00%
2022/07/20	4	100.38	0	98.90	98.80	4	2,209	0.18%
2022/07/19	2	100.00	0	0.00	99.90	2	2,217	0.09%
2022/07/18	0	0.00	1	97.00	99.00	-1	2,197	-0.05%
2022/07/14	0.1	95.20	0	0.00	95.90	0.1	2,225	0.00%
2022/07/13	0	92.60	0	0.00	92.00	0	2,215	0.00%
2022/07/12	0	0.00	6	90.87	90.00	-6	2,209	-0.27%
2022/07/11	3	93.07	0.1	91.70	91.50	2.9	2,197	0.13%
2022/07/08	5	95.40	0.4	95.60	94.50	4.6	2,180	0.21%
2022/07/07	4	88.93	2	89.55	91.40	2	2,129	0.09%
2022/07/06	0	0.00	3.3	88.40	87.60	-3.3	2,123	-0.16%
2022/07/05	2	87.00	2	88.15	88.60	0	2,149	0.00%
2022/07/04	0	0.00	6.6	85.90	85.80	-6.6	2,128	-0.31%
2022/07/01	1	85.70	1	86.70	82.70	0	2,102	0.00%
2022/06/30	1	90.00	0	0.00	89.70	1	2,029	0.05%
2022/06/24	0	0.00	0.7	95.50	95.00	-0.7	1,995	-0.03%
2022/06/23	1	93.50	0	0.00	93.60	1	1,987	0.05%
2022/06/22	2	94.50	0	0.00	93.10	2	1,977	0.10%
2022/06/21	0	0.00	2	97.85	97.70	-2	1,959	-0.10%
2022/06/20	1	95.90	5	95.50	94.50	-4	1,961	-0.20%
2022/06/17	4	100.75	4	100.95	100.50	0	1,903	0.00%
2022/06/16	1	105.00	2	104.50	103.00	-1	1,869	-0.05%
2022/06/15	0	0.00	1	106.00	105.50	-1	1,869	-0.05%
2022/06/14	1	107.50	0	0.00	107.50	1	1,882	0.05%
2022/06/13	1	108.00	3	110.50	107.00	-2	1,903	-0.11%
2022/06/10	1	114.00	0	0.00	113.50	1	1,898	0.05%
2022/06/09	1	117.00	0	0.00	117.00	1	1,888	0.05%
2022/06/08	1	117.50	1	117.50	118.00	0	1,893	0.00%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1	120.00	0	0.00	120.00	1	1,916	0.05%
2022/06/02	1	118.00	1	118.00	118.00	0	1,928	0.00%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/31	0	0.00	2	116.00	116.00	-2	1,951	-0.10%
2022/05/30	5	117.10	0	0.00	116.50	5	1,952	0.26%
2022/05/27	1	114.50	7	114.64	116.00	-6	1,899	-0.32%
2022/05/26	1	111.00	0	0.00	111.00	1	1,893	0.05%
2022/05/25	0	0.00	2	110.00	111.00	-2	1,904	-0.10%
2022/05/24	1	110.50	1	109.00	108.00	0	1,942	0.00%
2022/05/19	1	110.50	1	109.50	111.00	0	2,006	0.00%
2022/05/18	10	113.45	0	0.00	113.00	10	2,013	0.50%
2022/05/17	2	112.25	1	111.00	112.50	1	1,983	0.05%
2022/05/16	1	108.00	1	106.00	106.50	0	1,962	0.00%
2022/05/13	1	106.00	0	106.50	106.50	1	1,960	0.05%
2022/05/12	2	106.75	2	106.00	104.00	0	1,959	0.00%
2022/05/11	3	106.50	1.1	106.07	107.00	1.9	1,937	0.10%
2022/05/10	0	0.00	1	109.50	109.50	-1	1,916	-0.05%
2022/05/09	3.1	110.03	2.3	108.74	108.50	0.8	1,890	0.04%
2022/05/06	1.1	113.18	0	0.00	113.00	1.1	1,844	0.06%
2022/05/05	2	119.00	0.2	119.00	118.00	1.8	1,829	0.10%
2022/05/04	5	117.80	3	117.83	117.50	2	1,823	0.11%
2022/05/03	1	122.50	1	124.00	123.50	0	1,783	0.00%
2022/04/29	1	123.50	1	123.00	122.50	0	1,790	0.00%
2022/04/28	0	0.00	1	122.50	122.50	-1	1,798	-0.06%
2022/04/27	1	120.00	1.2	118.03	121.00	-0.2	1,787	-0.01%
2022/04/26	1	122.50	0	0.00	121.00	1	1,777	0.06%
2022/04/25	2.2	122.82	0	0.00	121.50	2.2	1,827	0.12%
2022/04/22	2	129.25	1	129.00	129.00	1	1,809	0.06%
2022/04/21	1	131.00	3	130.67	132.00	-2	1,832	-0.11%
2022/04/20	3.1	127.84	2	129.50	129.00	1.1	1,853	0.06%
2022/04/19	3	129.17	0	0.00	129.50	3	1,855	0.16%
2022/04/18	1	128.00	0.3	128.00	128.00	0.8	1,927	0.04%
2022/04/15	2	129.00	1	130.50	129.00	1	1,936	0.05%
2022/04/13	1	130.00	1	131.50	132.00	0	2,013	0.00%
2022/04/12	2.2	127.99	3	128.17	128.00	-0.8	2,103	-0.04%
2022/04/11	8.1	131.01	0	129.00	128.50	8	2,361	0.34%
2022/04/08	3	136.00	0	0.00	136.00	3	2,391	0.13%
2022/04/07	2	137.00	1	135.50	135.50	1	2,394	0.04%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/04/01	0	140.50	0	0.00	141.00	0	2,389	0.00%
2022/03/31	1.1	143.50	3	143.50	142.00	-2	2,416	-0.08%
2022/03/30	0	0.00	3	143.67	143.50	-3	2,449	-0.12%
2022/03/29	0	140.50	0	0.00	141.00	0	2,473	0.00%
2022/03/28	0	140.50	0	0.00	140.00	0	2,517	0.00%
2022/03/25	3	141.17	1	141.00	141.00	2	2,537	0.08%
2022/03/24	0	0.00	1	144.00	144.00	-1	2,548	-0.04%
2022/03/23	0.1	145.00	0	145.50	145.00	0.1	2,577	0.00%
2022/03/22	0.1	145.00	2	143.75	145.00	-1.9	2,617	-0.07%
2022/03/21	0	0.00	1.7	144.29	144.00	-1.7	2,726	-0.06%
2022/03/18	2	141.75	3	143.50	144.00	-1	2,776	-0.04%
2022/03/17	2	143.25	10.1	143.17	144.50	-8.1	2,810	-0.29%
2022/03/16	3.2	136.39	2	137.00	136.00	1.2	2,793	0.04%
2022/03/15	2	138.50	1	139.50	138.50	1	2,798	0.04%
2022/03/14	0	0.00	1	141.50	141.50	-1	2,835	-0.04%
2022/03/11	1	141.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	3	143.00	2	143.50	142.50	1	2,981	0.03%
2022/03/09	2	139.25	0	0.00	139.50	2	3,012	0.07%
2022/03/08	1.1	140.34	1	139.50	138.00	0.1	3,068	0.00%
2022/03/07	0	0.00	5.1	142.01	142.00	-5.1	3,125	-0.16%
2022/03/04	3.1	148.35	4	148.38	148.00	-0.9	3,559	-0.03%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/02	3	149.83	2	150.50	151.00	1	3,710	0.03%
2022/03/01	3	151.33	4	151.13	151.00	-1	3,751	-0.03%
2022/02/25	5	147.20	2.3	146.70	146.00	2.7	3,827	0.07%
2022/02/24	5.6	147.67	0	0.00	146.50	5.6	3,894	0.14%
2022/02/23	4	152.00	3	151.50	151.50	1	3,966	0.03%
2022/02/22	7	153.29	3	155.00	153.50	4	4,041	0.10%
2022/02/18	1.1	156.50	1	156.50	157.00	0.1	4,352	0.00%
2022/02/17	2.2	160.33	1	160.50	158.50	1.2	4,386	0.03%
2022/02/16	0	0.00	11	158.45	158.50	-11	4,434	-0.25%
2022/02/15	3.3	155.06	1	155.00	155.00	2.3	4,472	0.05%
2022/02/14	1	154.50	1	155.00	154.50	0	4,496	0.00%
2022/02/11	2	158.25	1	159.50	159.50	1	4,542	0.02%
2022/02/10	0	0.00	0.2	158.50	158.50	-0.2	4,635	0.00%
2022/02/09	1	157.50	1	157.50	158.50	0	4,670	0.00%
2022/02/08	0	0.00	1	157.00	156.50	-1	4,725	-0.02%
2022/02/07	1	153.00	2	153.25	153.50	-1	4,964	-0.02%
2022/01/26	3	150.67	6	151.08	150.50	-3	5,156	-0.06%
2022/01/25	3	151.50	0	0.00	151.00	3	5,207	0.06%
2022/01/24	1	151.00	0	0.00	154.00	1	5,208	0.02%
2022/01/21	0	0.00	2	155.01	155.50	-2	5,227	-0.04%
2022/01/20	0	0.00	1	156.50	158.50	-1	5,272	-0.02%
2022/01/19	1	157.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	1.1	158.91	0	0.00	157.50	1.1	5,301	0.02%
2022/01/17	1	155.50	2	157.25	157.00	-1	5,263	-0.02%
2022/01/14	1	153.00	2.5	152.80	154.50	-1.5	5,266	-0.03%
2022/01/13	0.2	154.50	2	156.50	154.50	-1.8	5,271	-0.03%
2022/01/12	2.3	158.76	3.5	157.43	156.00	-1.2	5,279	-0.02%
2022/01/11	9.2	162.48	4	161.99	160.50	5.2	5,269	0.10%
2022/01/10	7	167.50	0.2	166.00	167.50	6.8	5,210	0.13%
2022/01/07	9	168.28	2	167.25	167.00	7	5,231	0.13%
2022/01/06	2.1	170.76	8	171.00	171.50	-6	5,233	-0.11%
2022/01/05	11.2	174.13	2	174.00	173.00	9.2	5,265	0.18%
2022/01/04	11	177.14	26	177.37	177.00	-15	5,217	-0.29%
2022/01/03	2	171.00	6	170.75	171.00	-4	4,972	-0.08%
2021/12/30	0.1	167.50	0.4	167.00	167.00	-0.4	4,978	-0.01%
2021/12/29	0	0.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	0	0.00	0.4	167.69	167.50	-0.4	5,039	-0.01%
2021/12/27	1	166.01	4.5	168.12	167.00	-3.4	5,057	-0.07%
2021/12/24	4.1	166.64	4.3	166.10	166.00	-0.2	5,096	0.00%
2021/12/23	2	168.75	2.3	169.20	169.00	-0.3	5,131	-0.01%
2021/12/22	6	168.25	2.3	168.63	169.00	3.7	5,181	0.07%
2021/12/21	3	166.50	8	167.19	167.00	-5	5,179	-0.10%
2021/12/20	4	165.25	1	165.50	165.00	3	5,171	0.06%
2021/12/17	1.2	166.58	2.5	166.00	166.50	-1.3	5,157	-0.03%
2021/12/16	15	167.30	4	166.13	166.00	11	5,136	0.21%
2021/12/15	10	167.55	16	168.00	167.50	-6	5,114	-0.12%
2021/12/14	3	163.17	2	164.25	162.50	1	5,024	0.02%
2021/12/13	7.8	163.08	4.1	162.76	162.00	3.8	5,000	0.07%
2021/12/10	6.1	164.10	3	164.67	164.00	3.1	4,978	0.06%
2021/12/09	6.1	165.25	6	166.42	167.00	0.1	4,960	0.00%
2021/12/08	5.4	165.94	2	165.50	164.00	3.4	4,937	0.07%
2021/12/07	7.1	164.80	2	164.51	164.00	5.1	4,901	0.10%
2021/12/06	7	170.50	1	169.00	169.00	6	4,809	0.12%
2021/12/03	3	171.50	5	172.40	172.50	-2	4,804	-0.04%
2021/12/02	8.1	173.12	3	171.83	171.00	5.1	4,774	0.11%
2021/12/01	5	174.71	1	175.00	174.50	4	4,705	0.09%
2021/11/30	16.5	178.90	12	179.50	173.50	4.5	4,614	0.10%
2021/11/29	5	171.40	9	173.56	176.00	-4	4,155	-0.10%
2021/11/26	6.1	176.07	51.8	174.03	173.00	-45.8	4,068	-1.12%
2021/11/25	12	180.63	6	179.25	178.50	6	4,027	0.15%
2021/11/24	6	177.92	13	179.04	179.50	-7	3,993	-0.18%
2021/11/23	16.1	180.94	16.1	181.01	180.00	0	3,928	0.00%
2021/11/22	15.6	181.31	16	181.53	183.50	-0.4	3,864	-0.01%
2021/11/19	5.1	176.69	14	176.14	177.50	-8.9	3,775	-0.24%
2021/11/18	23.6	174.96	5.1	175.20	175.00	18.6	3,691	0.50%
2021/11/17	7	166.00	13.1	167.99	171.00	-6.1	3,533	-0.17%
2021/11/16	4	160.63	2.7	160.81	160.50	1.3	3,392	0.04%
2021/11/15	1	159.50	9	159.00	160.00	-8	3,437	-0.23%
2021/11/12	2.1	155.24	0	0.00	154.50	2.1	3,408	0.06%
2021/11/11	4.1	156.77	1	156.00	156.50	3.1	3,375	0.09%
2021/11/10	3	158.17	6	159.00	159.00	-3	3,368	-0.09%
2021/11/09	17.2	156.95	6	158.00	159.00	11.2	3,360	0.33%
2021/11/08	1.1	151.05	0	152.00	151.50	1.1	3,263	0.03%
2021/11/05	6	154.50	1	154.00	154.00	5	3,245	0.15%
2021/11/04	14.1	160.76	10	159.20	157.50	4.1	3,204	0.13%
2021/11/03	10	154.55	13.3	154.97	158.00	-3.3	2,986	-0.11%
2021/11/02	8.4	146.84	0.2	146.50	144.00	8.2	2,795	0.29%
2021/11/01	2	150.25	6.5	150.42	150.00	-4.5	2,739	-0.17%
2021/10/29	1	152.00	2	152.00	151.00	-1	2,726	-0.04%
2021/10/28	50.1	153.51	1.1	154.50	153.50	49	2,728	1.80%
2021/10/27	4	150.38	1	148.50	151.50	3	2,699	0.11%
2021/10/26	1	151.00	1	150.50	150.50	0	2,695	0.00%
2021/10/25	1	151.50	3	149.67	151.50	-2	2,686	-0.07%
2021/10/22	4	146.75	2	148.00	149.00	2	2,717	0.07%
2021/10/21	2.1	147.31	1	146.00	147.50	1.1	2,735	0.04%
2021/10/20	1	147.00	3.4	146.85	147.50	-2.4	2,728	-0.09%
2021/10/19	1.1	145.48	4	145.00	145.00	-2.9	2,729	-0.11%
2021/10/18	2	143.50	1	144.00	143.00	1	2,767	0.04%
2021/10/15	5.1	145.41	2.1	145.52	146.00	3	2,798	0.11%
2021/10/14	1	140.00	1.1	141.09	142.00	-0.1	2,803	0.00%
2021/10/13	2.4	138.96	0	0.00	138.50	2.4	2,790	0.09%
2021/10/12	3	144.17	3.1	144.82	144.00	-0.1	2,750	0.00%
2021/10/08	5	147.60	0	0.00	148.00	5	2,757	0.18%
2021/10/07	0	0.00	7.2	148.39	150.00	-7.2	2,769	-0.26%
2021/10/06	2	147.00	20	145.90	143.50	-18	2,748	-0.65%
2021/10/05	2.1	145.48	2	148.25	149.00	0.1	2,729	0.00%
2021/10/04	3.3	146.83	1	148.50	146.00	2.3	2,731	0.08%
2021/10/01	27.2	150.75	1	153.00	149.50	26.2	2,788	0.94%
2021/09/30	1.1	152.18	6	152.25	153.00	-4.9	2,839	-0.17%
2021/09/29	8	152.13	3	153.00	155.00	5	2,848	0.18%
2021/09/28	4.5	158.44	0	0.00	158.00	4.5	2,819	0.16%
2021/09/27	6.1	164.00	0	0.00	163.50	6.1	2,851	0.21%
2021/09/24	1	166.50	1	167.00	166.50	0	3,018	0.00%
2021/09/23	2	165.75	1	167.00	165.50	1	3,165	0.03%
2021/09/22	0.2	166.00	7	165.14	165.00	-6.8	3,268	-0.21%
2021/09/17	0	0.00	1	169.00	170.50	-1	3,270	-0.03%
2021/09/16	0	0.00	1	170.00	168.50	-1	3,302	-0.03%
2021/09/15	2.2	168.75	0	0.00	167.50	2.2	3,294	0.07%
2021/09/14	2.1	174.29	1	172.00	172.00	1.1	3,316	0.03%
2021/09/13	25.4	172.53	24.2	173.93	172.50	1.2	3,344	0.04%
2021/09/10	15.1	171.68	15	174.00	175.00	0.1	3,390	0.00%
2021/09/09	1	173.50	2	174.00	174.00	-1	3,462	-0.03%
2021/09/06	2.2	181.59	1	182.45	179.50	1.2	3,797	0.03%
2021/09/03	0	0.00	0.3	182.00	182.00	-0.3	3,848	-0.01%
2021/09/02	3	181.00	1	181.00	181.00	2	3,903	0.05%
2021/09/01	6	184.58	1.5	186.33	186.50	4.5	3,923	0.11%
2021/08/31	0	0.00	1	180.00	180.50	-1	3,923	-0.03%
2021/08/30	3	183.00	0	0.00	183.50	3	3,941	0.08%
2021/08/27	2.2	189.70	3	189.67	189.00	-0.8	3,972	-0.02%
2021/08/26	3	185.50	1	187.00	185.00	2	3,958	0.05%
2021/08/25	1.4	186.53	2	186.50	188.50	-0.6	4,002	-0.01%
2021/08/24	1.1	183.09	0	0.00	182.50	1.1	4,038	0.03%
2021/08/23	1	182.00	1.2	181.63	183.00	-0.2	4,131	0.00%
2021/08/20	0	0.00	0.1	180.00	178.00	-0.1	4,185	0.00%
2021/08/19	9.2	180.70	4	180.13	177.00	5.2	4,218	0.12%
2021/08/18	2	186.75	1	190.00	190.00	1	4,193	0.02%
2021/08/17	1.2	186.42	0	0.00	183.50	1.2	4,289	0.03%
2021/08/13	1	189.00	1	188.50	188.00	0	4,494	0.00%
2021/08/12	3.1	195.34	2	196.00	195.00	1.1	4,504	0.02%
2021/08/11	1.2	195.08	6	196.42	194.50	-4.8	4,575	-0.10%
2021/08/10	8	199.56	1.1	198.09	197.50	6.9	4,678	0.15%
2021/08/09	5	203.90	2	201.75	201.00	3	4,792	0.06%
2021/08/06	3.2	204.39	0	0.00	204.50	3.2	4,976	0.06%
2021/08/05	1.2	207.05	1	208.50	208.00	0.2	5,084	0.00%
2021/08/03	9	206.83	9	206.33	206.50	0	5,482	0.00%
2021/08/02	2	206.25	3.1	205.53	209.00	-1.1	5,536	-0.02%
2021/07/30	2.2	201.36	0	0.00	200.00	2.2	5,638	0.04%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	3	198.00	7.7	200.96	203.50	-4.7	5,801	-0.08%
2021/07/27	3	207.17	0	0.00	205.50	3	5,906	0.05%
2021/07/26	6	208.00	3	209.50	209.50	3	5,999	0.05%
2021/07/23	2.1	211.96	2	215.00	209.00	0.1	6,005	0.00%
2021/07/22	0	0.00	6	212.25	210.50	-6	6,007	-0.10%
2021/07/21	1.2	206.80	3	207.50	205.00	-1.9	5,973	-0.03%
2021/07/20	8.1	207.33	2	205.25	206.50	6.1	5,962	0.10%
2021/07/19	7.2	210.29	3	212.00	211.00	4.2	5,973	0.07%
2021/07/16	0.1	214.00	0.5	214.72	214.00	-0.4	6,002	-0.01%
2021/07/15	7.2	217.11	6	215.58	215.50	1.2	6,041	0.02%
2021/07/14	5	215.50	9	215.44	214.50	-4	6,130	-0.07%
2021/07/13	6	215.75	3.1	215.68	213.00	2.9	6,161	0.05%
2021/07/12	2.5	212.60	4	213.13	211.50	-1.5	6,178	-0.02%
2021/07/09	13.1	211.77	1	214.00	211.00	12.1	6,205	0.19%
2021/07/08	3.6	214.08	3	215.50	213.50	0.6	6,299	0.01%
2021/07/07	9	218.32	6	218.67	218.00	3	6,299	0.05%
2021/07/06	9.3	215.32	15	215.77	216.00	-5.7	6,251	-0.09%
2021/07/05	4	211.75	6	212.50	212.00	-2	6,294	-0.03%
2021/07/02	7.1	210.28	1	212.00	211.00	6.1	6,464	0.09%
2021/07/01	20.6	216.18	9	214.94	214.00	11.6	6,527	0.18%
2021/06/30	6	222.42	9	219.28	227.50	-3	6,425	-0.05%
2021/06/29	18	216.08	17	215.59	213.50	1	6,349	0.02%
2021/06/28	1	213.00	6	213.00	213.00	-5	6,298	-0.08%
2021/06/25	4	212.75	5	213.00	212.50	-1	6,372	-0.02%
2021/06/24	3	211.67	1	213.00	211.00	2	6,402	0.03%
2021/06/23	3	209.67	9.3	210.27	212.00	-6.3	6,544	-0.10%
2021/06/22	3.3	207.30	5.1	206.81	206.00	-1.8	6,625	-0.03%
2021/06/21	7.2	207.68	3	207.05	207.00	4.1	6,642	0.06%
2021/06/18	8.3	215.64	4.5	215.76	213.50	3.7	6,653	0.06%
2021/06/17	7	214.72	15	217.17	217.00	-8	6,663	-0.12%
2021/06/16	20.2	214.28	1	213.50	212.50	19.2	6,656	0.29%
2021/06/15	10.6	215.47	21.3	215.41	218.00	-10.6	6,683	-0.16%
2021/06/11	4	208.25	3	208.50	207.00	1	6,593	0.02%
2021/06/10	3	207.50	2	207.50	207.50	1	6,805	0.01%
2021/06/09	3.1	204.16	2	206.00	205.50	1.1	6,867	0.02%
2021/06/08	5	202.80	4	202.25	203.00	1	7,029	0.01%
2021/06/07	2	199.02	1	202.00	199.50	1	7,359	0.01%
2021/06/04	5	201.20	2	202.49	202.00	3	7,451	0.04%
2021/06/03	1	206.00	3	206.33	206.00	-2	7,585	-0.03%
2021/06/02	3.1	205.97	6	204.92	204.50	-3	7,708	-0.04%
2021/06/01	1	211.00	1	210.00	210.50	0	7,761	0.00%
2021/05/31	8	208.69	3	208.00	210.00	5	7,814	0.06%
2021/05/28	0	0.00	4	206.50	207.50	-4	7,883	-0.05%
2021/05/27	4	202.13	2	202.50	201.00	2	7,949	0.03%
2021/05/26	4	204.25	6.1	203.93	205.50	-2.1	8,207	-0.03%
2021/05/25	9	201.22	7.1	204.01	204.50	1.9	8,404	0.02%
2021/05/24	5.2	194.06	17.3	193.38	198.50	-12.1	8,596	-0.14%
2021/05/21	15	192.93	4	198.13	192.00	11	8,846	0.12%
2021/05/20	1.3	191.15	11.1	193.06	189.50	-9.8	9,074	-0.11%
2021/05/19	1	193.00	5	190.80	192.50	-4	9,315	-0.04%
2021/05/18	6.3	190.93	9.1	192.40	194.50	-2.8	9,625	-0.03%
2021/05/17	11.5	183.39	9	183.56	184.00	2.5	9,952	0.03%
2021/05/14	14	199.25	13	200.85	195.00	1	9,886	0.01%
2021/05/13	3	189.83	11	190.82	191.50	-8	9,736	-0.08%
2021/05/12	20.3	198.74	19	195.50	190.00	1.3	9,752	0.01%
2021/05/11	7.6	206.49	10	206.30	205.00	-2.4	9,599	-0.03%
2021/05/10	10.1	224.51	0	0.00	222.00	10.1	9,569	0.11%
2021/05/07	4	230.50	6	227.08	231.00	-2	9,587	-0.02%
2021/05/06	2	218.00	6	217.00	218.00	-4	9,553	-0.04%
2021/05/05	3.2	217.67	9	219.56	214.00	-5.8	9,563	-0.06%
2021/05/04	11	225.18	9	227.17	224.00	2	9,753	0.02%
2021/05/03	9.2	232.83	16	231.63	228.50	-6.8	9,876	-0.07%
2021/04/29	2.1	243.01	5	244.00	242.50	-2.9	9,839	-0.03%
2021/04/28	1.1	244.05	0	0.00	244.00	1.1	9,898	0.01%
2021/04/27	2	246.25	5	246.60	246.00	-3	10,010	-0.03%
2021/04/26	1.1	245.00	0	0.00	244.50	1.1	10,064	0.01%
2021/04/23	3	245.83	3	243.33	244.00	0	10,141	0.00%
2021/04/22	2.3	246.87	2	246.00	240.50	0.3	10,322	0.00%
2021/04/21	5	249.40	1	248.50	248.00	4	10,562	0.04%
2021/04/20	5	254.40	10.6	253.98	251.50	-5.6	10,762	-0.05%
2021/04/19	1	250.50	8	248.75	250.00	-7	10,855	-0.06%
2021/04/16	6	244.92	2	245.25	246.50	4	11,082	0.04%
2021/04/15	4.2	243.07	1	245.00	245.00	3.2	11,601	0.03%
2021/04/14	8	240.64	1	246.50	243.00	7	11,708	0.06%
2021/04/13	9.4	249.51	4	249.88	246.50	5.4	11,803	0.05%
2021/04/12	6	252.67	9	253.06	250.50	-3	11,900	-0.03%
2021/04/09	13	257.46	11	255.68	254.50	2	11,928	0.02%
2021/04/08	34.1	262.51	17.1	262.73	261.00	17	11,979	0.14%
2021/04/07	10	257.95	9.4	257.78	259.50	0.7	11,879	0.01%
2021/04/06	3.4	255.06	9	256.00	255.50	-5.6	11,910	-0.05%
2021/04/01	13.1	251.72	8	251.94	253.50	5.1	11,983	0.04%
2021/03/31	7	251.86	2	251.25	249.50	5	12,063	0.04%
2021/03/30	5	255.90	7	254.43	253.50	-2	12,483	-0.02%
2021/03/29	5	252.10	4	252.13	251.50	1	12,555	0.01%
2021/03/26	7	248.71	22.2	249.63	252.50	-15.2	12,624	-0.12%
2021/03/25	8.1	243.23	9	243.89	241.50	-0.9	12,686	-0.01%
2021/03/24	4.2	247.18	6	249.58	248.00	-1.8	12,729	-0.01%
2021/03/23	5	250.20	5.1	251.96	249.00	-0.1	12,952	0.00%
2021/03/22	1	247.50	2	251.00	253.00	-1	13,122	-0.01%
2021/03/19	9	247.06	5	248.20	249.00	4	13,449	0.03%
2021/03/18	12	251.71	9	253.44	252.00	3	13,616	0.02%
2021/03/17	11	258.50	3	257.84	255.50	8	14,218	0.06%
2021/03/16	18.3	263.67	14	261.36	259.00	4.3	15,136	0.03%
2021/03/15	3.1	255.69	7	257.07	259.00	-3.9	15,560	-0.03%
2021/03/12	8	257.81	12	256.71	254.00	-4	15,567	-0.03%
2021/03/11	23	254.65	38	255.78	258.00	-15	15,712	-0.10%
2021/03/10	13	241.12	2	242.00	238.50	11	15,488	0.07%
2021/03/09	12	242.29	11.1	241.96	242.00	0.9	15,556	0.01%
2021/03/08	9	244.34	7.4	246.45	240.50	1.6	15,530	0.01%
2021/03/05	5	250.50	2	252.00	249.00	3	15,774	0.02%
2021/03/04	7	255.57	6	256.00	254.00	1	15,815	0.01%
2021/03/03	11	255.32	14.2	256.69	260.50	-3.2	15,784	-0.02%
2021/03/02	6.2	255.75	7	259.71	251.00	-0.8	15,690	0.00%
2021/02/26	21.5	258.78	15	255.67	254.00	6.5	15,887	0.04%
2021/02/25	32.3	274.81	16	274.47	269.00	16.3	15,906	0.10%
2021/02/24	39.4	279.12	13.5	277.07	271.50	25.9	15,768	0.16%
2021/02/23	16.1	282.58	23.5	284.23	289.00	-7.5	15,814	-0.05%
2021/02/22	18.6	277.94	19	278.95	279.00	-0.4	15,578	0.00%
2021/02/19	12	260.88	21	261.79	265.00	-9	15,256	-0.06%
2021/02/18	31.2	260.01	15.3	260.04	255.50	15.9	15,043	0.11%
2021/02/17	6	253.58	66.3	251.47	259.50	-60.3	14,819	-0.41%
2021/02/05	2.3	235.93	5.1	235.79	236.00	-2.8	14,448	-0.02%
2021/02/04	3	234.67	1.1	232.73	232.50	1.9	14,569	0.01%
2021/02/03	3	234.00	5	236.00	237.00	-2	14,672	-0.01%
2021/02/02	5	231.80	10	232.75	232.50	-5	14,724	-0.03%
2021/02/01	8	221.75	13	224.08	229.00	-5	14,787	-0.03%
2021/01/29	5	226.60	9	225.32	220.50	-4	14,800	-0.03%
2021/01/28	5	229.40	2	230.74	227.00	3	14,910	0.02%
2021/01/27	11	231.91	8	230.25	233.00	3	15,379	0.02%
2021/01/26	29	239.57	16	237.94	232.00	13	15,864	0.08%
2021/01/25	7.2	237.29	13.2	237.53	239.00	-6	15,610	-0.04%
2021/01/22	10	229.60	6	230.92	231.50	4	15,424	0.03%
2021/01/21	18	227.47	10.3	226.63	228.00	7.7	15,383	0.05%
2021/01/20	11.2	228.75	22	231.02	225.50	-10.9	15,360	-0.07%
2021/01/19	4	234.00	20	235.33	234.50	-16	15,332	-0.10%
2021/01/18	12	229.67	6.1	230.85	233.50	5.9	15,348	0.04%
2021/01/15	56	236.77	20	234.65	232.00	36	15,245	0.24%
2021/01/14	33.2	234.01	12	237.71	240.00	21.2	15,066	0.14%
2021/01/13	13	236.35	22	237.98	238.50	-9	14,801	-0.06%
2021/01/12	20	235.10	13	233.05	232.50	7	14,567	0.05%
2021/01/11	21	242.40	26.6	241.71	242.00	-5.6	14,368	-0.04%
2021/01/08	32.6	237.89	38.2	238.07	238.50	-5.6	14,159	-0.04%
2021/01/07	12	228.33	22	229.34	230.50	-10	13,599	-0.07%
2021/01/06	20	226.43	14	228.00	224.00	6	13,473	0.04%
2021/01/05	10	232.25	26	233.37	233.00	-16	13,324	-0.12%
2021/01/04	9	230.22	4	230.38	230.00	5	13,194	0.04%
2020/12/31	16.2	230.97	14	229.57	230.50	2.2	13,151	0.02%
2020/12/30	5.1	226.59	7.4	227.38	228.50	-2.3	13,011	-0.02%
2020/12/29	10	224.10	11.1	225.32	224.50	-1.1	12,945	-0.01%
2020/12/28	25	221.02	16	221.81	222.50	9	12,863	0.07%
2020/12/25	24	224.52	20	223.93	223.00	4	12,777	0.03%
2020/12/24	50	232.67	39	230.27	227.00	11	12,763	0.09%
2020/12/23	15.1	218.64	23	220.93	220.50	-7.9	12,322	-0.06%
2020/12/22	9	218.67	6	217.92	215.50	3	12,237	0.02%
2020/12/21	14.2	221.54	22	221.82	221.50	-7.8	12,204	-0.06%
2020/12/18	16	224.91	17.1	224.94	222.50	-1.1	12,012	-0.01%
2020/12/17	41	224.66	33	225.62	230.00	8	11,871	0.07%
2020/12/16	23.1	230.46	18	230.83	230.50	5.1	11,616	0.04%
2020/12/15	22	230.75	107.2	225.71	223.00	-85.2	11,399	-0.75%	大賣/
2020/12/14	15	240.27	40.1	239.05	237.50	-25.1	11,035	-0.23%
2020/12/11	60.2	240.49	54	238.79	242.00	6.2	10,796	0.06%
2020/12/10	102	234.83	104	235.95	235.00	-2	10,109	-0.02%	大買/大賣/
2020/12/09	37	221.22	75.7	223.98	230.00	-38.7	9,196	-0.42%
2020/12/08	14.2	209.56	17	209.62	209.50	-2.8	8,527	-0.03%
2020/12/07	33.1	209.73	32	210.06	208.50	1.1	8,444	0.01%
2020/12/04	5	201.90	6	202.25	203.00	-1	8,179	-0.01%
2020/12/03	14.1	201.96	13.1	202.61	201.50	1	8,149	0.01%
2020/12/02	14.1	199.96	11.6	198.78	199.00	2.5	7,986	0.03%
2020/12/01	31.3	200.90	46.5	202.06	202.00	-15.3	7,892	-0.19%
2020/11/30	5.1	194.59	25.1	194.70	194.50	-20	7,538	-0.27%
2020/11/27	2.3	190.70	29	190.79	192.00	-26.7	7,410	-0.36%
2020/11/26	4	187.00	10	186.25	188.50	-6	7,376	-0.08%
2020/11/25	56	187.12	28.5	187.25	184.50	27.5	7,356	0.37%
2020/11/24	20	195.13	26	196.54	191.50	-6	7,075	-0.08%
2020/11/23	9.4	191.93	11	192.45	193.50	-1.7	6,789	-0.02%
2020/11/20	38.5	194.07	50	194.23	191.50	-11.5	6,696	-0.17%
2020/11/19	10	189.60	18	189.81	189.00	-8	6,377	-0.13%
2020/11/18	2.1	187.55	7	187.93	187.50	-4.9	6,377	-0.08%
2020/11/17	8	187.94	4	188.75	187.00	4	6,428	0.06%
2020/11/16	78	189.85	21	188.74	188.00	57	6,612	0.86%
2020/11/13	4.1	186.12	7	185.50	187.00	-3	6,632	-0.04%
2020/11/12	23	187.85	18	187.11	185.00	5	6,658	0.08%
2020/11/11	16.1	184.16	24	184.77	186.00	-8	6,606	-0.12%
2020/11/10	10	183.80	10	182.80	182.00	0	6,482	0.00%
2020/11/09	14	181.50	22.9	182.43	182.50	-8.9	6,362	-0.14%
2020/11/06	16	179.16	11	179.82	178.00	5	6,352	0.08%
2020/11/05	26	178.98	23.1	179.44	179.00	3	6,388	0.05%
2020/11/04	44.1	180.40	27	180.69	181.00	17.1	6,223	0.27%
2020/11/03	19	176.05	56	175.04	181.50	-37	5,801	-0.64%
2020/11/02	0	0.00	3	164.33	165.00	-3	5,313	-0.06%
2020/10/30	5	162.60	4.3	163.62	163.50	0.7	5,458	0.01%
2020/10/29	1	162.00	0	0.00	162.00	1	5,439	0.02%
2020/10/28	6	164.33	8	164.44	163.50	-2	5,538	-0.04%
2020/10/27	9	164.39	16	164.47	165.00	-7	5,539	-0.13%
2020/10/26	11	163.23	6	164.67	166.50	5	5,445	0.09%
2020/10/23	0	0.00	1	162.00	161.50	-1	5,402	-0.02%
2020/10/22	1	162.00	6	161.00	161.50	-5	5,545	-0.09%
2020/10/21	4	162.88	4	162.50	161.50	0	5,600	0.00%
2020/10/20	2	162.00	1	161.50	161.50	1	5,642	0.02%
2020/10/19	5	161.70	0	0.00	162.00	5	5,724	0.09%
2020/10/16	1	162.50	2	163.00	161.00	-1	5,802	-0.02%
2020/10/15	3	159.67	1	159.50	159.50	2	5,776	0.03%
2020/10/14	2	161.75	2	161.25	161.00	0	5,790	0.00%
2020/10/13	9.1	162.01	43	161.73	162.00	-33.9	5,807	-0.58%
2020/10/12	6	159.42	14	159.57	159.50	-8	5,768	-0.14%
2020/10/08	2	160.75	1	161.50	161.00	1	5,769	0.02%
2020/10/07	3.1	159.35	3	159.00	159.00	0.1	5,777	0.00%
2020/10/06	3	159.00	6	159.42	159.50	-3	5,807	-0.05%
2020/10/05	4	155.00	4	155.63	156.50	0	5,843	0.00%
2020/09/30	5	152.60	8	152.25	154.50	-3	5,814	-0.05%
2020/09/29	12.1	152.87	6	153.33	151.00	6.1	5,853	0.10%
2020/09/28	4	147.25	0	0.00	148.50	4	5,887	0.07%
2020/09/25	11	146.27	28	147.00	146.00	-17	5,970	-0.28%
2020/09/24	33	151.08	22	150.16	149.00	11	5,947	0.18%
2020/09/23	5	157.60	2	157.00	157.00	3	5,876	0.05%
2020/09/22	8	158.94	0	0.00	158.50	8	5,928	0.13%
2020/09/21	4	162.50	0	0.00	161.00	4	6,127	0.07%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	5	165.50	3	164.50	164.00	2	6,368	0.03%
2020/09/16	1	162.50	1	162.50	163.00	0	6,435	0.00%
2020/09/15	9	163.94	4	163.75	163.00	5	6,521	0.08%
2020/09/14	11	161.91	14.2	163.31	165.00	-3.2	6,601	-0.05%
2020/09/11	3	159.50	4	160.25	160.00	-1	6,582	-0.02%
2020/09/10	7	161.14	2	160.50	159.50	5	6,679	0.07%
2020/09/09	8	159.50	5	160.20	161.50	3	6,778	0.04%
2020/09/08	3	158.00	1	161.50	160.00	2	6,772	0.03%
2020/09/07	3	158.50	1	158.50	156.50	2	6,783	0.03%
2020/09/04	11	158.68	6	159.17	159.00	5	6,895	0.07%
2020/09/01	3.7	160.36	2	160.50	161.50	1.7	7,127	0.02%
2020/08/31	2	160.00	0	0.00	160.00	2	7,378	0.03%
2020/08/28	5	162.90	3	163.17	163.00	2	7,790	0.03%
2020/08/27	3	163.50	1	163.50	163.00	2	7,905	0.03%
2020/08/26	11	163.09	6	162.83	163.50	5	7,954	0.06%
2020/08/25	4	163.00	0	0.00	163.50	4	8,056	0.05%
2020/08/24	5	162.10	6.1	163.42	162.50	-1.1	8,121	-0.01%
2020/08/21	4	164.38	4	163.25	165.00	0	8,124	0.00%
2020/08/20	23	163.70	4	168.88	161.50	19	8,160	0.23%
2020/08/19	19	178.82	8.8	178.53	176.00	10.2	8,130	0.13%
2020/08/18	9	184.39	6	184.00	184.00	3	8,084	0.04%
2020/08/17	4	183.38	10	183.85	183.50	-6	8,076	-0.07%
2020/08/14	1	180.00	2	181.00	181.50	-1	8,029	-0.01%
2020/08/13	14	181.75	3.5	178.93	179.00	10.5	8,198	0.13%
2020/08/12	14	181.86	17	181.35	182.00	-3	8,302	-0.04%
2020/08/11	9	179.78	25	180.14	179.00	-16	8,376	-0.19%
2020/08/10	18	176.44	2	176.25	176.00	16	8,391	0.19%
2020/08/07	6	181.57	9.1	180.77	179.00	-3.1	8,543	-0.04%
2020/08/06	11	179.68	3	179.00	178.50	8	8,603	0.09%
2020/08/05	11.2	183.56	41.1	183.52	184.50	-29.9	8,766	-0.34%
2020/08/04	6	180.83	2	179.25	181.00	4	8,672	0.05%
2020/08/03	10	181.50	14	181.04	180.00	-4	8,730	-0.05%
2020/07/31	1	175.50	0	0.00	175.50	1	8,734	0.01%
2020/07/30	3.3	175.15	1	175.50	177.00	2.3	8,851	0.03%
2020/07/29	13	173.23	6	173.58	174.00	7	9,332	0.08%
2020/07/28	22	177.34	16	183.00	175.00	6	9,540	0.06%
2020/07/27	6.1	179.10	8	178.69	181.50	-2	9,628	-0.02%
2020/07/24	12	178.00	3	177.33	177.00	9	9,761	0.09%
2020/07/23	5	180.20	7	182.79	180.00	-2	10,102	-0.02%
2020/07/22	4	182.00	16	183.06	185.00	-12	10,574	-0.11%
2020/07/21	5.1	179.50	11	179.77	179.00	-6	10,873	-0.05%
2020/07/20	10	174.80	4.2	176.66	177.00	5.8	11,391	0.05%
2020/07/17	1	176.50	3.1	178.29	176.00	-2.1	11,964	-0.02%
2020/07/16	3	178.00	0	0.00	177.50	3	12,172	0.02%
2020/07/15	5	179.30	15	179.23	177.50	-10	12,433	-0.08%
2020/07/14	8	180.38	6	178.58	178.00	2	12,817	0.02%
2020/07/13	10	180.35	6	180.42	181.50	4	13,201	0.03%
2020/07/10	10	182.45	13	178.92	178.50	-3	13,593	-0.02%
2020/07/09	5	183.10	5	182.60	182.00	0	13,630	0.00%
2020/07/08	12	185.33	9	185.17	184.50	3	13,662	0.02%
2020/07/07	13	184.38	15	184.70	183.50	-2	13,673	-0.01%
2020/07/06	7	180.43	5.4	181.89	182.50	1.6	13,995	0.01%
2020/07/03	3	179.83	8.1	180.68	179.00	-5.1	14,388	-0.04%
2020/07/02	2	180.00	3	180.83	181.00	-1	14,620	-0.01%
2020/07/01	5.1	179.52	4	180.63	179.00	1.1	14,870	0.01%
2020/06/30	20	178.43	6	178.50	179.00	14	14,917	0.09%
2020/06/29	11	183.86	4	182.50	184.00	7	14,871	0.05%
2020/06/24	8	189.19	6	188.58	188.50	2	14,940	0.01%
2020/06/23	7	188.79	11	189.82	189.50	-4	15,073	-0.03%
2020/06/22	2	187.00	5	187.40	187.00	-3	15,190	-0.02%
2020/06/19	8	189.31	8.1	189.55	187.00	-0.1	15,381	0.00%
2020/06/18	4.1	188.40	3	188.00	190.00	1.1	15,488	0.01%
2020/06/17	16	187.59	12	187.92	187.50	4	15,610	0.03%
2020/06/16	17	188.18	11.1	189.77	189.50	5.9	15,707	0.04%
2020/06/15	6	186.17	5	186.10	184.50	1	15,896	0.01%
2020/06/12	10	185.45	15	185.47	188.00	-5	16,091	-0.03%
2020/06/11	20	191.97	17.1	191.93	189.50	2.9	16,390	0.02%
2020/06/10	7	198.00	2	199.25	196.50	5	16,600	0.03%
2020/06/09	3	197.17	6	198.08	197.50	-3	16,865	-0.02%
2020/06/08	17	200.32	22	198.05	197.00	-5	17,158	-0.03%
2020/06/05	27	201.57	10	201.00	198.50	17	17,252	0.10%
2020/06/04	18	203.64	34	203.13	206.00	-16	17,272	-0.09%
2020/06/03	5	193.40	6.1	193.68	194.50	-1.1	17,049	-0.01%
2020/06/02	8	191.25	4	190.38	190.00	4	17,052	0.02%
2020/06/01	7	190.79	9.2	191.91	192.50	-2.2	17,151	-0.01%
2020/05/29	2	187.50	2	189.50	187.00	0	17,327	0.00%
2020/05/28	4	189.25	4	190.63	187.50	0	17,442	0.00%
2020/05/27	5.2	191.03	10	190.95	191.00	-4.9	17,657	-0.03%
2020/05/26	21	191.55	9	193.22	188.00	12	17,910	0.07%
2020/05/25	5	181.20	16	183.06	188.00	-11	18,219	-0.06%
2020/05/22	15	185.50	4.1	185.00	184.00	10.9	18,793	0.06%
2020/05/21	6	190.50	6	190.17	190.00	0	18,843	0.00%
2020/05/20	15	192.23	14	191.29	189.00	1	18,938	0.01%
2020/05/19	12	188.88	35	187.39	190.50	-23	18,858	-0.12%
2020/05/18	17	185.00	9	182.39	183.00	8	18,940	0.04%
2020/05/15	9	189.33	8	190.19	189.00	1	19,093	0.01%
2020/05/14	19	194.74	16.2	193.35	189.00	2.8	19,045	0.01%
2020/05/13	11	194.73	18	196.47	199.50	-7	19,036	-0.04%
2020/05/12	27	200.57	11	199.41	197.50	16	19,007	0.08%
2020/05/11	3	205.67	7	205.71	205.00	-4	18,959	-0.02%
2020/05/08	10.1	204.10	11	204.41	203.50	-0.9	19,158	0.00%
2020/05/07	9	207.33	35	207.84	207.00	-26	19,294	-0.13%
2020/05/06	14	208.18	13	207.15	207.50	1	19,312	0.01%
2020/05/05	39	213.15	40	212.43	207.50	-1	19,402	-0.01%
2020/05/04	14	204.57	23	205.07	209.00	-9	19,276	-0.05%
2020/04/30	17.1	213.29	16	213.56	213.00	1.1	19,328	0.01%
2020/04/29	19	213.37	13.4	213.69	211.00	5.6	19,352	0.03%
2020/04/28	41.1	215.47	22	215.64	213.50	19.1	19,384	0.10%
2020/04/27	20	215.68	25	214.46	215.00	-5	19,184	-0.03%
2020/04/24	38	207.93	27	206.09	207.50	11	18,697	0.06%
2020/04/23	46	209.45	40	209.39	205.00	6	18,434	0.03%
2020/04/22	28	200.04	35	201.46	211.00	-7	18,035	-0.04%
2020/04/21	10	194.90	16	193.94	192.00	-6	17,693	-0.03%
2020/04/20	18.1	196.79	18	196.89	200.00	0.1	17,741	0.00%
2020/04/17	30	199.20	20	198.20	193.50	10	17,751	0.06%
2020/04/16	31	199.60	27	199.72	199.00	4	17,530	0.02%
2020/04/15	11	193.45	42	194.48	198.00	-31	17,374	-0.18%
2020/04/14	11	178.68	12	178.75	180.00	-1	17,456	-0.01%
2020/04/13	9	176.61	7	176.86	174.50	2	17,915	0.01%
2020/04/10	11	181.59	10	181.55	180.00	1	18,155	0.01%
2020/04/09	54	186.59	56	185.62	181.00	-2	18,667	-0.01%
2020/04/08	24	174.11	32	178.77	185.00	-8	18,527	-0.04%
2020/04/07	16	169.53	14	169.75	168.50	2	18,612	0.01%
2020/04/06	11	164.64	14	165.18	166.50	-3	18,729	-0.02%
2020/04/01	3	161.00	4	160.25	162.50	-1	18,774	-0.01%
2020/03/31	10	162.40	8	161.13	161.00	2	18,878	0.01%
2020/03/30	11	157.77	10	157.85	162.00	1	19,090	0.01%
2020/03/27	13	166.50	13	164.15	160.50	0	19,672	0.00%
2020/03/26	17	160.79	13	161.77	164.50	4	19,550	0.02%
2020/03/25	29	166.72	18	165.42	164.00	11	19,704	0.06%
2020/03/24	16	156.25	12	157.54	159.00	4	19,454	0.02%
2020/03/23	12	137.88	16.1	141.44	146.50	-4.1	19,318	-0.02%
2020/03/20	11	139.64	33.5	139.95	143.50	-22.5	19,226	-0.12%
2020/03/19	91.1	136.31	83	133.22	130.50	8.1	19,156	0.04%
2020/03/18	27	151.57	33	147.94	144.50	-6	18,968	-0.03%
2020/03/17	33	153.27	39	154.31	150.00	-6	18,798	-0.03%
2020/03/16	36	167.65	17	166.56	156.50	19	18,542	0.10%
2020/03/13	31	161.90	27	163.69	168.00	4	18,267	0.02%
2020/03/12	20	184.48	34.9	188.94	178.50	-14.9	18,186	-0.08%
2020/03/11	28	204.36	11.2	205.73	197.00	16.8	18,095	0.09%
2020/03/10	31	197.87	32.5	197.58	206.00	-1.5	17,973	-0.01%
2020/03/09	7	201.71	16	200.16	198.50	-9	17,818	-0.05%
2020/03/06	5	209.80	4	209.63	209.00	1	17,862	0.01%
2020/03/05	19	212.58	13	213.23	214.00	6	17,826	0.03%
2020/03/04	28	209.16	18	209.28	210.50	10	17,700	0.06%
2020/03/03	16	222.06	27	222.20	217.00	-11	17,473	-0.06%
2020/03/02	41	211.50	28	217.80	218.00	13	17,411	0.07%
2020/02/27	25	224.00	12	221.25	213.00	13	17,278	0.08%
2020/02/26	65	237.12	24	238.81	228.50	41	16,976	0.24%
2020/02/25	45	248.14	70	248.95	248.50	-25	16,459	-0.15%
2020/02/24	68	234.67	18	236.86	241.00	50	15,814	0.32%
2020/02/21	13	237.77	20	239.03	239.50	-7	15,703	-0.04%
2020/02/20	19	237.08	18	236.72	236.50	1	15,544	0.01%
2020/02/19	24	234.46	12	234.46	235.00	12	15,441	0.08%
2020/02/18	30	242.17	17.7	242.25	235.00	12.3	15,240	0.08%
2020/02/17	22	239.34	10	239.55	239.00	12	15,009	0.08%
2020/02/14	9	238.94	13	239.42	242.00	-4	15,180	-0.03%
2020/02/13	18	241.14	11	237.68	235.50	7	15,116	0.05%
2020/02/12	10	242.10	10	242.45	242.50	0	15,200	0.00%
2020/02/11	9.1	238.41	15	239.67	241.00	-5.9	15,113	-0.04%
2020/02/10	21	229.57	23	230.20	228.50	-2	14,959	-0.01%
2020/02/07	13	235.92	7	235.35	235.00	6	14,822	0.04%
2020/02/06	22	239.36	22.2	239.36	238.50	-0.2	14,716	0.00%
2020/02/05	36	238.88	26	239.65	234.50	10	14,526	0.07%
2020/02/04	26	228.19	26.1	229.48	236.00	-0.1	14,414	0.00%
2020/02/03	19	212.84	35	206.94	216.50	-16	14,334	-0.11%
2020/01/31	16	210.06	29.1	210.55	210.50	-13.1	14,243	-0.09%
2020/01/30	21	211.62	15	211.90	209.00	6	14,090	0.04%
2020/01/20	7	230.21	10	230.40	232.00	-3	13,931	-0.02%
2020/01/17	16	233.28	16.1	233.08	229.50	-0.1	13,978	0.00%
2020/01/16	10	234.05	12	234.08	233.50	-2	13,967	-0.01%
2020/01/15	30	234.30	8	238.31	229.50	22	13,882	0.16%
2020/01/14	23	235.76	26	236.19	236.00	-3	13,684	-0.02%
2020/01/13	15	226.63	13.3	225.31	227.50	1.7	13,517	0.01%
2020/01/10	15	235.80	7.3	236.43	232.50	7.8	13,301	0.06%
2020/01/09	12	241.33	12	238.88	236.50	0	13,192	0.00%
2020/01/08	17	232.47	18	230.39	236.00	-1	13,095	-0.01%
2020/01/07	34	237.79	38.5	236.67	235.00	-4.5	12,912	-0.03%
2020/01/06	18.1	254.58	22	254.77	252.50	-4	12,570	-0.03%
2020/01/03	33	254.50	39	252.59	255.50	-6	12,538	-0.05%
2020/01/02	27.1	237.64	21	239.19	239.50	6.1	12,203	0.05%
2019/12/31	38	235.92	40	234.63	239.00	-2	12,072	-0.02%
2019/12/30	26	227.46	15.1	229.04	230.00	10.9	11,647	0.09%
2019/12/27	9	217.06	29.1	216.26	219.00	-20.1	11,373	-0.18%
2019/12/26	27	211.31	13.7	210.32	208.50	13.3	11,297	0.12%
2019/12/25	29	211.40	22	211.61	211.50	7	11,741	0.06%
2019/12/24	16.2	203.22	60	202.44	208.00	-43.8	11,801	-0.37%
2019/12/23	2	188.75	6	190.00	190.50	-4	11,530	-0.03%
2019/12/20	17	188.50	26	188.33	189.00	-9	11,406	-0.08%
2019/12/19	5	184.00	3	185.50	184.00	2	11,044	0.02%
2019/12/18	3	184.00	3	185.83	183.50	0	11,011	0.00%
2019/12/17	14	186.18	5	186.00	184.50	9	10,951	0.08%
2019/12/16	0	0.00	16.2	186.75	187.00	-16.2	10,887	-0.15%
2019/12/13	11	182.59	12	183.13	183.50	-1	10,801	-0.01%
2019/12/12	11	183.86	5	183.80	182.50	6	10,785	0.06%
2019/12/11	9	184.00	4	184.25	184.00	5	10,705	0.05%
2019/12/10	3	182.33	2	183.25	182.50	1	10,605	0.01%
2019/12/09	10.1	184.24	9.1	184.76	184.00	1	10,564	0.01%
2019/12/06	5.1	178.75	20.5	180.02	181.00	-15.4	10,324	-0.15%
2019/12/05	18	175.89	6.5	175.77	176.00	11.5	10,201	0.11%
2019/12/04	11	176.82	5	176.50	175.50	6	10,186	0.06%
2019/12/03	11	178.59	17	178.76	177.00	-6	10,186	-0.06%
2019/12/02	8	171.50	9	172.61	173.00	-1	9,979	-0.01%
2019/11/29	6	172.75	2	172.25	170.00	4	9,953	0.04%
2019/11/28	10	173.85	5	173.50	172.50	5	10,108	0.05%
2019/11/27	3	173.33	3	174.00	176.00	0	10,466	0.00%
2019/11/26	11	173.05	10	172.75	171.00	1	10,336	0.01%
2019/11/25	2	167.00	8	167.06	168.50	-6	10,219	-0.06%
2019/11/22	6	163.58	3	163.83	163.50	3	10,157	0.03%
2019/11/21	8	162.19	4	164.38	165.00	4	10,190	0.04%
2019/11/20	1	166.00	1	165.50	165.50	0	10,185	0.00%
2019/11/19	3	167.33	14	167.50	167.50	-11	10,176	-0.11%
2019/11/18	5	166.30	0	0.00	166.00	5	10,204	0.05%
2019/11/15	11	167.95	6	168.33	166.50	5	10,232	0.05%
2019/11/14	16	168.78	19	168.16	168.50	-3	10,269	-0.03%
2019/11/13	16	168.75	19	168.89	168.00	-3	10,203	-0.03%
2019/11/12	11	162.68	19	162.82	163.50	-8	9,994	-0.08%
2019/11/11	38	164.08	34	165.44	160.00	4	9,943	0.04%
2019/11/08	23	173.43	16	173.19	172.00	7	9,767	0.07%
2019/11/07	22	176.73	6	177.00	175.00	16	9,722	0.16%
2019/11/06	12	181.46	11	182.45	180.50	1	9,754	0.01%
2019/11/05	9	181.78	8	182.56	182.00	1	9,853	0.01%
2019/11/04	12	181.58	25.1	181.90	182.00	-13.1	9,902	-0.13%
2019/11/01	20	178.80	9	180.11	181.50	11	9,970	0.11%
2019/10/31	30	186.85	27	188.90	183.50	3	9,818	0.03%
2019/10/30	5	185.60	12	185.96	187.00	-7	9,665	-0.07%
2019/10/29	22	183.80	7	184.29	182.00	15	9,595	0.16%
2019/10/28	16	185.75	4	185.63	185.00	12	9,720	0.12%
2019/10/25	13	184.46	11	185.18	185.50	2	9,791	0.02%
2019/10/24	19	184.18	15	183.97	183.50	4	9,855	0.04%
2019/10/23	6	180.25	7	181.43	182.00	-1	9,833	-0.01%
2019/10/22	5	182.50	4	182.88	182.00	1	9,872	0.01%
2019/10/21	5	184.30	9	184.61	183.50	-4	9,874	-0.04%
2019/10/18	4	182.25	4	183.25	182.50	0	9,840	0.00%
2019/10/17	4	180.38	5	181.20	184.00	-1	9,817	-0.01%
2019/10/16	13	182.12	7	182.00	179.00	6	9,809	0.06%
2019/10/15	22	187.27	17.7	187.40	185.50	4.3	9,670	0.04%
2019/10/14	12	184.92	14	184.86	185.00	-2	9,462	-0.02%
2019/10/09	21	182.19	22	182.95	180.00	-1	9,319	-0.01%
2019/10/08	19	180.79	10	182.00	181.00	9	9,103	0.10%
2019/10/07	7	183.00	24	182.92	183.00	-17	8,885	-0.19%
2019/10/04	12	177.38	20	178.95	178.00	-8	8,757	-0.09%
2019/10/03	13	179.35	13	179.92	179.50	0	8,774	0.00%
2019/10/02	31	182.29	25	182.50	182.00	6	8,740	0.07%
2019/10/01	32	180.72	40	181.83	183.00	-8	8,641	-0.09%
2019/09/27	19	171.39	28	172.11	174.50	-9	8,311	-0.11%
2019/09/26	20	167.00	37.2	166.95	167.50	-17.2	8,065	-0.21%
2019/09/25	2	157.25	3	157.00	158.00	-1	7,722	-0.01%
2019/09/24	2	160.75	1	162.00	159.50	1	7,907	0.01%
2019/09/23	1	162.50	14	162.32	161.50	-13	7,927	-0.16%
2019/09/20	2	162.00	8	162.06	162.00	-6	7,981	-0.08%
2019/09/19	2	163.00	2	162.75	162.00	0	7,996	0.00%
2019/09/18	5	162.50	0	162.00	163.00	5	8,082	0.06%
2019/09/17	8	163.00	18	162.47	161.00	-10	8,147	-0.12%
2019/09/16	3	157.67	6	157.50	159.00	-3	8,218	-0.04%
2019/09/12	10	159.30	14	159.96	159.50	-4	8,653	-0.05%
2019/09/11	3	157.17	2	157.25	158.00	1	8,719	0.01%
2019/09/10	4	155.88	5	156.20	156.50	-1	8,749	-0.01%
2019/09/09	13.1	157.80	7.3	157.94	156.00	5.8	8,791	0.07%
2019/09/06	0	0.00	8	163.50	163.00	-8	8,755	-0.09%
2019/09/05	5	162.90	7	163.43	162.50	-2	8,689	-0.02%
2019/09/04	4	161.50	9	161.33	161.00	-5	8,600	-0.06%
2019/09/03	9	159.28	22.2	160.16	160.00	-13.2	8,645	-0.15%
2019/09/02	26.2	160.94	18	161.61	160.00	8.2	8,683	0.09%
2019/08/30	32	157.73	46	156.59	158.00	-14	8,695	-0.16%
2019/08/29	8	147.31	5	147.80	147.50	3	8,440	0.04%
2019/08/28	7	147.00	11	147.14	148.00	-4	8,551	-0.05%
2019/08/27	2	144.25	1	145.00	144.00	1	8,604	0.01%
2019/08/26	1	143.00	2	144.75	144.50	-1	8,724	-0.01%
2019/08/23	2	147.25	3	147.50	148.50	-1	8,827	-0.01%
2019/08/22	3	146.67	3	149.00	146.00	0	8,935	0.00%
2019/08/21	3	149.17	1	147.50	147.50	2	8,975	0.02%
2019/08/20	7	150.21	8	150.13	149.00	-1	9,017	-0.01%
2019/08/19	6	147.92	11	148.50	150.00	-5	9,090	-0.06%
2019/08/16	6	144.75	10	144.20	145.00	-4	9,146	-0.04%
2019/08/15	22	143.20	12	143.25	142.50	10	9,183	0.11%
2019/08/14	3	151.33	1.1	149.03	149.00	1.9	9,207	0.02%
2019/08/13	16	151.34	2	150.00	150.00	14	9,263	0.15%
2019/08/12	7	152.14	4	153.38	154.00	3	9,326	0.03%
2019/08/08	14	152.82	7	151.71	151.50	7	9,437	0.07%
2019/08/07	22	170.16	11	167.14	165.50	11	9,453	0.12%
2019/08/06	13.1	171.55	6	171.83	172.00	7.1	9,510	0.07%
2019/08/05	9	177.78	6	177.42	175.00	3	9,627	0.03%
2019/08/02	6	177.58	15	176.90	176.50	-9	9,707	-0.09%
2019/08/01	10.1	177.42	7	178.57	180.00	3.1	9,725	0.03%
2019/07/31	2	177.50	9	176.95	177.00	-7	9,796	-0.07%
2019/07/30	19	179.68	31.1	180.37	177.00	-12.1	9,848	-0.12%
2019/07/29	16	178.16	12	177.92	178.00	4	9,823	0.04%
2019/07/26	31.9	174.79	8.8	175.01	177.50	23.1	9,832	0.23%
2019/07/25	7	169.71	17	169.12	172.00	-10	9,757	-0.10%
2019/07/24	11	169.23	12	169.04	168.50	-1	9,869	-0.01%
2019/07/23	7	166.93	5	167.70	165.50	2	10,150	0.02%
2019/07/22	8.2	166.48	6	165.08	165.00	2.2	10,210	0.02%
2019/07/19	7	168.71	5	168.70	169.00	2	10,352	0.02%
2019/07/18	8	169.63	6	169.00	168.50	2	10,435	0.02%
2019/07/17	3	173.67	1	173.00	172.50	2	10,519	0.02%
2019/07/16	3.2	173.69	9	174.56	174.00	-5.8	10,643	-0.05%
2019/07/15	8	168.94	9	169.28	170.00	-1	10,683	-0.01%
2019/07/12	7	170.50	8	171.50	172.50	-1	10,891	-0.01%
2019/07/11	7	173.00	5	172.20	170.50	2	11,136	0.02%
2019/07/10	9	170.78	10	171.15	172.00	-1	11,227	-0.01%
2019/07/09	12	169.50	8	169.38	168.00	4	11,269	0.04%
2019/07/08	11	176.86	10	177.40	175.50	1	11,343	0.01%
2019/07/05	20	181.10	14	180.75	180.00	6	11,643	0.05%
2019/07/04	29	180.83	50	180.55	181.00	-21	11,724	-0.18%
2019/07/03	7	172.93	14.1	173.25	173.50	-7.1	11,837	-0.06%
2019/07/02	19	170.24	20	170.75	172.00	-1	11,794	-0.01%
2019/07/01	9.3	168.53	10	169.15	169.50	-0.7	11,839	-0.01%
2019/06/28	6	164.08	2	164.25	164.00	4	11,765	0.03%
2019/06/27	8	164.69	13	164.88	164.00	-5	12,070	-0.04%
2019/06/26	5	163.70	6	163.50	163.00	-1	12,199	-0.01%
2019/06/25	27	164.19	15	163.60	162.50	12	12,310	0.10%
2019/06/24	16.1	162.70	22	164.05	167.00	-6	12,404	-0.05%
2019/06/21	13	164.46	25	162.72	162.00	-12	12,386	-0.10%
2019/06/20	37	164.55	41	164.55	165.50	-4	12,365	-0.03%
2019/06/19	21	155.21	4.1	155.00	155.00	16.9	12,199	0.14%
2019/06/18	5	154.40	1	152.00	152.00	4	12,204	0.03%
2019/06/17	4	153.00	6	153.67	155.00	-2	12,313	-0.02%
2019/06/14	4	153.00	4	152.50	151.00	0	12,334	0.00%
2019/06/13	7	150.71	9	150.00	149.50	-2	12,405	-0.02%
2019/06/12	4	150.63	3	151.33	152.00	1	12,688	0.01%
2019/06/11	4	148.63	5	149.90	151.00	-1	12,806	-0.01%
2019/06/10	4.1	150.00	5	149.70	150.00	-0.9	12,812	-0.01%
2019/06/06	22.1	148.77	15	147.83	146.50	7.1	12,917	0.05%
2019/06/05	15	159.10	25	155.16	155.00	-10	12,844	-0.08%
2019/06/04	3.1	159.95	10	160.15	158.50	-6.9	12,875	-0.05%
2019/06/03	8	158.06	2	158.50	157.00	6	12,920	0.05%
2019/05/31	15	158.53	18.2	160.00	159.00	-3.2	12,944	-0.02%
2019/05/30	21.2	157.94	7	157.86	156.00	14.2	12,919	0.11%
2019/05/29	2	157.25	3.5	159.57	160.50	-1.5	12,979	-0.01%
2019/05/28	7.1	155.30	5	154.60	156.00	2.1	13,367	0.02%
2019/05/27	10.1	154.64	7.1	154.85	153.50	3	13,712	0.02%
2019/05/24	8.1	157.53	9	157.44	154.00	-0.9	13,955	-0.01%
2019/05/23	13.1	158.08	6	158.67	157.00	7.1	14,456	0.05%
2019/05/22	7.2	167.50	3	167.17	164.00	4.2	14,594	0.03%
2019/05/21	3.1	165.56	6	165.42	167.50	-2.9	14,954	-0.02%
2019/05/20	6	164.83	12.1	165.82	163.50	-6.1	15,046	-0.04%
2019/05/17	11	165.18	20	164.75	164.00	-9	15,252	-0.06%
2019/05/16	3	169.13	1	164.51	164.00	2	15,513	0.01%
2019/05/15	15	170.77	3	169.00	170.50	12	15,760	0.08%
2019/05/14	9.1	160.94	5	162.00	166.00	4.1	16,282	0.02%
2019/05/13	32.1	174.73	13	166.54	163.00	19.1	16,483	0.12%
2019/05/10	10	175.95	12	175.13	176.00	-2	16,440	-0.01%
2019/05/09	12.2	178.26	13.2	176.58	174.00	-1	16,346	-0.01%
2019/05/08	16	177.69	10	177.10	180.50	6	16,422	0.04%
2019/05/07	9	182.55	3	183.17	180.50	6	16,671	0.04%
2019/05/06	19.4	182.34	18	182.00	180.00	1.4	16,917	0.01%
2019/05/03	18.2	189.00	6	188.42	187.50	12.2	16,800	0.07%
2019/05/02	12.1	188.86	12	187.38	190.00	0.1	16,783	0.00%
2019/04/30	17.4	187.75	26	187.19	189.00	-8.6	16,826	-0.05%
2019/04/29	41	191.70	18	190.35	185.00	23	16,806	0.14%
2019/04/26	12	205.83	19	205.82	204.50	-7	16,612	-0.04%
2019/04/25	22	204.91	20	204.53	209.00	2	16,732	0.01%
2019/04/24	15	211.87	14	212.21	208.50	1	16,749	0.01%
2019/04/23	11	213.45	5	212.50	212.50	6	16,918	0.04%
2019/04/22	15	221.03	53	221.80	218.00	-38	16,877	-0.22%
2019/04/19	24	223.90	24	223.42	224.00	0	17,096	0.00%
2019/04/18	34	227.21	40	227.51	220.50	-6	17,259	-0.03%
2019/04/17	39	223.82	38	223.59	225.00	1	17,397	0.01%
2019/04/16	14	213.43	27	214.17	213.00	-13	17,193	-0.08%
2019/04/15	21	209.83	12	210.67	212.00	9	17,210	0.05%
2019/04/12	41.1	208.13	27	208.50	206.00	14.1	17,431	0.08%
2019/04/11	20.1	209.84	30	209.47	207.00	-9.9	17,404	-0.06%
2019/04/10	28	205.07	15	205.47	204.00	13	17,108	0.08%
2019/04/09	17	201.38	37.2	202.85	206.00	-20.2	17,053	-0.12%
2019/04/08	25.1	197.51	21	197.57	195.00	4.1	16,913	0.02%
2019/04/03	22	196.41	11	195.36	196.00	11	17,042	0.06%
2019/04/02	21	192.76	26	193.77	192.00	-5	17,040	-0.03%
2019/04/01	31.1	196.18	62	193.31	193.00	-30.9	17,076	-0.18%
2019/03/29	9	198.11	14	198.54	200.00	-5	16,838	-0.03%
2019/03/28	5	195.60	8.5	196.41	195.00	-3.5	17,083	-0.02%
2019/03/27	11	195.50	18	194.17	197.00	-7	17,277	-0.04%
2019/03/26	8	190.19	11	190.45	190.50	-3	17,363	-0.02%
2019/03/25	14	188.61	26	188.10	188.00	-12	17,546	-0.07%
2019/03/22	22	194.77	28	194.38	194.50	-6	17,700	-0.03%
2019/03/21	17	191.53	15	190.73	192.00	2	17,885	0.01%
2019/03/20	9	189.72	13	189.58	190.00	-4	18,320	-0.02%
2019/03/19	8	188.31	5	188.30	187.00	3	18,539	0.02%
2019/03/18	17	190.38	9.2	190.35	189.00	7.8	19,030	0.04%
2019/03/15	58	187.55	23.1	187.63	187.00	34.9	19,336	0.18%
2019/03/14	11.1	184.54	17	186.21	183.00	-6	19,702	-0.03%
2019/03/13	16	183.75	26	182.77	185.00	-10	20,134	-0.05%
2019/03/12	10.1	181.54	10	183.05	180.00	0.1	20,526	0.00%
2019/03/11	10	179.00	9	176.83	181.00	1	21,051	0.00%
2019/03/08	5	173.60	8	175.00	178.00	-3	21,080	-0.01%
2019/03/07	20	180.20	17	178.85	178.00	3	21,465	0.01%
2019/03/06	13	183.88	15	183.43	183.00	-2	21,878	-0.01%
2019/03/05	18.1	183.28	14	183.11	182.50	4.1	22,386	0.02%
2019/03/04	8	182.00	15	182.47	186.00	-7	22,659	-0.03%
2019/02/27	58.1	183.52	25.1	183.18	181.00	33	22,734	0.15%
2019/02/26	57.1	200.13	47.1	199.76	194.50	10	22,660	0.04%
2019/02/25	22	200.11	41	199.96	199.00	-19	22,927	-0.08%
2019/02/22	56	200.13	45	198.86	197.00	11	23,165	0.05%
2019/02/21	33	193.74	39.8	194.62	197.50	-6.8	23,107	-0.03%
2019/02/20	39	194.77	33	195.15	193.00	6	23,293	0.03%
2019/02/19	16	188.94	15	190.27	188.50	1	23,828	0.00%
2019/02/18	20	189.15	18.6	188.84	189.00	1.4	24,253	0.01%
2019/02/15	27.1	187.11	12.2	187.55	184.50	14.9	24,650	0.06%
2019/02/14	31	198.63	19.1	197.05	195.50	11.9	24,932	0.05%
2019/02/13	21	191.12	39	195.86	198.50	-18	25,261	-0.07%
2019/02/12	35	178.70	46.1	178.44	180.50	-11.1	25,494	-0.04%
2019/02/11	19	171.55	5	171.20	171.00	14	25,993	0.05%
2019/01/30	14.1	172.20	6	171.17	171.00	8.1	26,747	0.03%
2019/01/29	12	170.25	2	169.75	171.50	10	27,304	0.04%
2019/01/28	31	177.56	14	176.89	174.50	17	27,836	0.06%
2019/01/25	21	172.67	37	173.59	175.00	-16	28,164	-0.06%
2019/01/24	6	166.67	4	165.88	164.00	2	28,323	0.01%
2019/01/23	5.1	162.27	8	163.25	166.00	-2.9	28,942	-0.01%
2019/01/22	12	166.04	9.1	164.61	163.00	3	29,421	0.01%
2019/01/21	25.1	170.06	23	169.89	168.00	2.1	29,895	0.01%
2019/01/18	21	164.43	23	164.59	166.00	-2	30,475	-0.01%
2019/01/17	24	165.21	34	165.50	162.50	-10	30,799	-0.03%
2019/01/16	24	162.92	17	163.56	164.00	7	31,293	0.02%
2019/01/15	25	159.86	26	160.42	162.50	-1	31,574	0.00%
2019/01/14	20.2	155.50	19	155.16	156.50	1.2	31,733	0.00%
2019/01/11	22	158.82	27	158.04	155.00	-5	32,236	-0.02%
2019/01/10	34.1	155.51	23	155.17	154.50	11.1	32,511	0.03%
2019/01/09	29.1	153.90	37	157.36	157.50	-7.9	32,654	-0.02%
2019/01/08	9	146.28	11	146.36	146.00	-2	32,780	-0.01%
2019/01/07	17.5	146.61	31	146.90	148.00	-13.5	33,249	-0.04%
2019/01/04	39.1	138.86	25	138.58	140.00	14.1	33,772	0.04%
2019/01/03	9	150.39	10	149.70	144.50	-1	33,796	0.00%
2019/01/02	11	154.64	24	154.25	154.00	-13	34,304	-0.04%
2018/12/28	31	157.82	35	157.21	154.00	-4	35,035	-0.01%
2018/12/27	33	156.47	36.3	156.48	156.50	-3.3	35,617	-0.01%
2018/12/26	13	157.19	9	157.87	149.50	4	35,767	0.01%
2018/12/25	27	153.63	24.1	154.02	155.00	2.9	35,793	0.01%
2018/12/24	17	158.12	11	159.09	160.00	6	36,010	0.02%
2018/12/22	12	156.92	14	157.25	158.00	-2	36,221	-0.01%
2018/12/21	51.1	155.60	48	156.08	160.00	3.1	36,796	0.01%
2018/12/20	29	158.14	24	157.39	155.50	5	36,824	0.01%
2018/12/19	24	163.06	31	163.34	162.00	-7	36,803	-0.02%
2018/12/18	33	161.50	29	160.22	160.50	4	36,925	0.01%
2018/12/17	26	164.12	26	164.92	165.00	0	37,183	0.00%
2018/12/14	34	160.81	34	159.82	165.50	0	37,578	0.00%
2018/12/13	54.4	166.91	81	167.33	164.00	-26.6	37,772	-0.07%
2018/12/12	34.1	172.05	32.1	171.99	172.50	2	37,705	0.01%
2018/12/11	64.1	167.57	54.3	168.03	167.50	9.8	37,633	0.03%
2018/12/10	36	170.99	29	170.60	167.50	7	37,694	0.02%
2018/12/07	41	183.35	51.3	184.25	184.50	-10.3	37,629	-0.03%
2018/12/06	50	189.76	33	189.59	183.50	17	37,420	0.05%
2018/12/05	34	202.21	34	203.04	203.50	0	37,372	0.00%
2018/12/04	52.1	211.43	54	210.80	210.50	-1.9	37,491	-0.01%
2018/12/03	10	200.00	11	203.00	206.00	-1	37,334	0.00%
2018/11/30	40.1	184.34	67.1	184.54	187.50	-27	37,672	-0.07%
2018/11/29	52	182.53	31	182.81	179.00	21	37,535	0.06%
2018/11/28	40	177.94	71	177.50	178.00	-31	37,692	-0.08%
2018/11/27	18	168.19	26	169.73	172.50	-8	37,412	-0.02%
2018/11/26	33	165.02	11	165.45	167.00	22	37,304	0.06%
2018/11/23	43	164.41	50	164.02	162.00	-7	37,320	-0.02%
2018/11/22	72.6	171.99	58	172.47	165.50	14.6	37,269	0.04%
2018/11/21	46	166.99	51.1	166.41	172.50	-5.1	37,278	-0.01%
2018/11/20	34	165.82	35.3	166.40	164.00	-1.3	37,202	0.00%
2018/11/19	47	167.20	45	167.42	166.50	2	37,144	0.01%
2018/11/16	85.1	169.03	75	169.15	165.50	10	37,004	0.03%
2018/11/15	52	161.28	56	161.71	164.00	-4	36,272	-0.01%
2018/11/14	58	159.92	58	159.65	158.00	0	36,215	0.00%
2018/11/13	45	151.01	36	149.43	157.00	9	36,005	0.02%
2018/11/12	58.1	155.40	57	154.49	154.00	1.1	36,022	0.00%
2018/11/09	81	158.28	73	156.73	162.00	8	35,771	0.02%
2018/11/08	58.1	161.39	64	160.10	154.00	-5.9	35,269	-0.02%
2018/11/07	73	147.01	89	146.94	156.00	-16	34,929	-0.05%
2018/11/06	41.1	149.35	48	150.60	142.00	-6.9	34,452	-0.02%
2018/11/05	37	156.92	51.1	157.28	157.50	-14.1	34,168	-0.04%
2018/11/02	53	155.44	23	150.50	157.50	30	33,749	0.09%
2018/11/01	17	138.65	24	140.40	143.50	-7	33,412	-0.02%
2018/10/31	63	127.93	89	127.78	130.50	-26	33,151	-0.08%
2018/10/30	39	124.93	36	123.69	119.00	3	32,659	0.01%
2018/10/29	57.1	128.14	66	127.84	131.50	-8.9	32,563	-0.03%
2018/10/26	97	128.50	69.4	128.74	127.00	27.7	32,201	0.09%
2018/10/25	39	131.24	48	130.93	128.50	-9	31,833	-0.03%
2018/10/24	78	146.86	77	147.24	142.50	1	31,832	0.00%
2018/10/23	52	157.73	40	157.58	148.50	12	31,323	0.04%
2018/10/22	51	158.53	43	159.00	162.00	8	30,979	0.03%
2018/10/19	33	166.55	25	164.28	163.00	8	30,862	0.03%
2018/10/18	64	175.54	66	175.61	176.50	-2	30,534	-0.01%
2018/10/17	32	176.27	36	177.89	170.50	-4	30,245	-0.01%
2018/10/16	70	173.74	68	174.31	171.50	2	30,179	0.01%
2018/10/15	41	166.95	30	167.97	168.50	11	30,007	0.04%
2018/10/12	47.2	163.13	50	163.79	165.00	-2.9	29,748	-0.01%
2018/10/11	19	157.87	35.6	157.98	156.50	-16.6	29,434	-0.06%
2018/10/09	52.2	173.80	55	173.35	173.50	-2.8	29,344	-0.01%
2018/10/08	47	173.12	40.9	175.36	172.00	6.1	28,780	0.02%
2018/10/05	54	190.81	43	191.87	183.00	11	28,198	0.04%
2018/10/04	34.2	206.16	31	207.50	203.00	3.2	27,748	0.01%
2018/10/03	21.2	207.28	27	207.87	205.00	-5.8	27,498	-0.02%
2018/10/02	35	213.31	41.2	214.03	208.00	-6.2	27,455	-0.02%
2018/10/01	27.2	211.59	21	210.79	211.50	6.2	27,457	0.02%
2018/09/28	44.2	212.60	44	212.42	213.00	0.2	27,546	0.00%
2018/09/27	44.1	222.08	37	220.12	212.00	7.1	27,105	0.03%
2018/09/26	32.1	233.87	27	232.24	227.00	5.1	26,961	0.02%
2018/09/25	36.1	234.51	50	233.25	234.50	-13.9	27,071	-0.05%
2018/09/21	44	230.36	34	229.69	235.00	10	27,043	0.04%
2018/09/20	51.2	222.62	64	221.71	223.00	-12.8	26,835	-0.05%
2018/09/19	44.1	234.79	62	231.94	221.50	-18	26,384	-0.07%
2018/09/18	53	242.29	46.1	241.58	234.50	6.9	26,059	0.03%
2018/09/17	57	252.04	41.2	251.23	253.00	15.8	25,760	0.06%
2018/09/14	46	244.97	55	244.78	251.50	-9	25,582	-0.04%
2018/09/13	57	242.78	38.1	243.69	233.50	18.9	25,169	0.07%
2018/09/12	50	238.85	49	238.59	240.50	1	25,005	0.00%
2018/09/11	54	250.13	44	249.50	247.00	10	24,883	0.04%
2018/09/10	62.1	242.20	61	240.10	247.00	1.1	24,401	0.00%
2018/09/07	36	243.74	34	245.75	238.00	2	23,974	0.01%
2018/09/06	41	262.69	60	260.33	256.50	-19	23,467	-0.08%
2018/09/05	72.1	278.60	61	275.98	267.00	11.1	23,089	0.05%
2018/09/04	66.1	282.82	65	281.62	283.50	1.1	22,846	0.00%
2018/09/03	47	297.22	45.3	294.36	283.50	1.7	22,246	0.01%
2018/08/31	29	310.67	27	310.44	314.50	2	22,018	0.01%
2018/08/30	27.1	315.64	24	314.83	312.50	3.1	22,071	0.01%
2018/08/29	29	309.71	34	311.76	315.00	-5	21,949	-0.02%
2018/08/28	60	308.70	52	307.45	303.00	8	21,744	0.04%
2018/08/27	32	299.30	32	301.14	308.50	0	21,249	0.00%
2018/08/24	42.1	275.29	57.1	275.84	280.50	-15	20,990	-0.07%
2018/08/23	29.1	267.49	28	266.79	264.00	1.1	21,241	0.00%
2018/08/22	21	278.64	16	277.63	275.00	5	21,312	0.02%
2018/08/21	36	278.46	32.2	278.82	282.50	3.8	21,310	0.02%
2018/08/20	27	268.80	27.8	269.42	278.50	-0.8	21,135	0.00%
2018/08/17	53	275.36	41	270.83	261.00	12	21,063	0.06%
2018/08/16	19	262.08	35.4	261.67	270.00	-16.4	20,840	-0.08%
2018/08/15	30	245.10	34	244.65	245.50	-4	20,887	-0.02%
2018/08/14	33.1	251.49	20	249.93	252.00	13.1	20,817	0.06%
2018/08/13	22.1	250.37	53	251.93	244.00	-30.9	20,314	-0.15%
2018/08/10	42.2	282.97	27	277.79	271.00	15.1	19,989	0.08%
2018/08/09	34	301.32	33	299.98	299.00	1	19,664	0.01%
2018/08/08	23.3	315.14	18.2	309.55	295.00	5.1	19,452	0.03%
2018/08/07	14	307.86	19	307.26	320.50	-5	19,197	-0.03%
2018/08/06	25	300.68	17.2	300.17	291.50	7.8	18,969	0.04%
2018/08/03	34	298.99	29	296.55	289.00	5	18,863	0.03%
2018/08/02	28	318.05	23	312.80	308.50	5	18,451	0.03%
2018/08/01	34	345.68	30	343.33	342.50	4	18,298	0.02%
2018/07/31	43	359.97	41	360.13	347.00	2	17,989	0.01%
2018/07/30	38.1	401.22	15	391.37	382.00	23.1	17,887	0.13%
2018/07/27	33	426.82	28	426.68	424.00	5	18,156	0.03%
2018/07/26	15	423.50	33	423.71	420.50	-18	18,569	-0.10%
2018/07/25	35	397.81	39	404.97	415.00	-4	18,642	-0.02%
2018/07/24	19	380.00	22	377.61	391.00	-3	18,778	-0.02%
2018/07/23	32	352.94	38	353.03	369.50	-6	18,700	-0.03%
2018/07/20	25	363.50	24	353.71	344.00	1	18,499	0.01%
2018/07/19	29	383.53	22	384.45	382.00	7	18,355	0.04%
2018/07/18	39	405.71	27.1	391.92	383.50	11.9	18,399	0.06%
2018/07/17	24	397.83	23	403.33	412.00	1	18,211	0.01%
2018/07/16	20	422.38	52	405.22	405.50	-32	18,356	-0.17%
2018/07/13	12	445.04	18	442.61	435.50	-6	18,736	-0.03%
2018/07/12	50	416.33	22	419.08	438.00	28	18,883	0.15%
2018/07/11	16	401.34	10	404.35	406.50	6	19,266	0.03%
2018/07/10	10	404.65	26	405.00	414.50	-16	19,343	-0.08%
2018/07/09	45	417.84	13	408.35	396.00	32	19,177	0.17%
2018/07/06	24	405.83	16.3	406.76	410.00	7.7	18,816	0.04%
2018/07/05	24.1	443.44	21.1	431.65	418.00	3	18,552	0.02%
2018/07/04	34.1	446.41	31	446.74	451.50	3.1	18,560	0.02%
2018/07/03	27	469.37	46.1	452.26	450.00	-19.1	18,296	-0.10%
2018/07/02	16	441.28	27.1	449.93	458.50	-11.1	17,979	-0.06%
2018/06/29	40.1	404.50	22	408.57	417.00	18.1	17,729	0.10%
2018/06/28	10	381.50	15	384.80	390.00	-5	17,478	-0.03%
2018/06/27	15	383.60	16	378.19	372.50	-1	17,477	-0.01%
2018/06/26	3	334.17	6	349.33	358.50	-3	17,256	-0.02%
2018/06/25	3	322.67	5	324.10	326.00	-2	17,216	-0.01%
2018/06/22	22	334.50	12.4	334.95	320.50	9.6	17,293	0.06%
2018/06/21	14	354.54	16	355.97	350.00	-2	17,171	-0.01%
2018/06/20	15	356.90	4	360.63	357.00	11	17,200	0.06%
2018/06/19	3	402.17	1	405.00	394.00	2	17,286	0.01%
2018/06/15	7	400.64	15	408.00	411.00	-8	17,344	-0.05%
2018/06/14	17.1	403.38	19	400.66	394.00	-1.9	17,317	-0.01%
2018/06/13	19	406.66	20	402.95	405.00	-1	17,391	-0.01%
2018/06/12	27	412.11	24	405.92	407.00	3	17,416	0.02%
2018/06/11	10	417.35	15.1	418.55	414.50	-5.1	17,489	-0.03%
2018/06/08	8.1	411.08	5	409.80	407.50	3.1	17,540	0.02%
2018/06/07	24	410.60	18	413.64	415.50	6	17,441	0.03%
2018/06/06	6	376.75	19	385.32	390.50	-13	17,153	-0.08%
2018/06/05	20	364.45	11	360.95	355.00	9	16,994	0.05%
2018/06/04	16.1	384.85	18	383.03	378.00	-1.9	16,800	-0.01%
2018/06/01	27	381.07	24	380.00	378.00	3	16,659	0.02%
2018/05/31	39	386.92	41	389.33	387.50	-2	16,539	-0.01%
2018/05/30	48	370.13	49	372.08	385.00	-1	15,925	-0.01%
2018/05/29	27.1	368.23	17	369.12	366.50	10.1	15,659	0.06%
2018/05/28	25	360.38	20	362.10	373.50	5	15,466	0.03%
2018/05/25	31	331.02	27	332.35	340.00	4	15,140	0.03%
2018/05/24	28	309.07	38.1	308.15	314.00	-10.1	14,818	-0.07%
2018/05/23	41	330.50	24	323.15	306.00	17	14,468	0.12%
2018/05/22	18	330.25	18	334.61	340.00	0	13,948	0.00%
2018/05/21	4	297.88	4	292.66	309.50	0	13,624	0.00%
2018/05/18	8.1	281.54	9	287.22	281.50	-0.9	13,546	-0.01%
2018/05/17	6	281.67	7	281.50	281.50	-1	13,469	-0.01%
2018/05/16	10	312.75	5	312.70	312.50	5	13,429	0.04%
2018/05/15	6	298.75	0	0.00	312.50	6	13,411	0.04%
2018/05/14	0	0.00	6	284.08	284.50	-6	13,411	-0.04%
2018/05/11	7.1	266.96	4	265.00	259.00	3.1	13,396	0.02%
2018/05/10	8	255.31	11	254.23	261.00	-3	13,388	-0.02%
2018/05/09	5	243.20	6	243.33	246.00	-1	13,324	-0.01%
2018/05/08	10	234.75	15	234.13	232.00	-5	13,264	-0.04%
2018/05/07	30	241.63	61	237.21	249.50	-31	13,232	-0.23%
2018/05/04	39	229.67	103	228.74	227.00	-64	12,909	-0.50%	大賣/
2018/05/03	95	210.41	59	216.06	225.00	36	12,582	0.29%
2018/05/02	160	197.51	99	202.21	206.00	61	12,074	0.51%	大買/
2018/04/30	46	188.12	101	189.09	187.50	-55	11,809	-0.47%	大賣/
2018/04/27	73	182.53	11	184.59	188.00	62	11,518	0.54%
2018/04/26	35	175.04	46	173.52	171.00	-11	11,358	-0.10%
2018/04/25	23	176.04	73	173.36	168.00	-50	11,272	-0.44%
2018/04/24	80	183.41	19	178.87	172.00	61	11,178	0.55%
2018/04/23	13	179.46	17.1	179.88	180.00	-4.1	10,937	-0.04%
2018/04/20	30.1	174.33	20	175.20	164.00	10.1	10,913	0.09%
2018/04/19	22	175.93	31	173.55	181.00	-9	10,651	-0.08%
2018/04/18	47	163.56	36	157.76	169.00	11	10,175	0.11%
2018/04/17	38	154.71	33.2	154.27	157.50	4.8	9,912	0.05%
2018/04/16	16	142.25	20	141.95	145.50	-4	9,297	-0.04%
2018/04/13	2	131.00	4	133.00	132.50	-2	9,036	-0.02%
2018/04/12	4	128.88	4	128.75	128.00	0	8,959	0.00%
2018/04/11	4	131.75	4	129.63	129.00	0	8,959	0.00%
2018/04/10	10	124.95	13.4	126.42	129.50	-3.4	8,925	-0.04%
2018/04/09	3	119.50	4	120.88	122.00	-1	8,811	-0.01%
2018/04/03	5	118.60	7	118.64	120.00	-2	8,832	-0.02%
2018/04/02	12	123.08	24	122.88	121.50	-12	8,763	-0.14%
2018/03/31	17	120.56	7	119.71	120.00	10	8,657	0.12%
2018/03/30	10	121.80	26.9	121.79	119.00	-16.9	8,711	-0.19%
2018/03/29	8	116.94	8.3	115.96	118.50	-0.3	8,524	0.00%
2018/03/28	13	114.65	21	115.33	115.00	-8	8,432	-0.09%
2018/03/27	7	117.71	9.5	118.32	119.50	-2.5	8,394	-0.03%
2018/03/26	3	112.83	4	111.63	111.00	-1	8,231	-0.01%
2018/03/23	30	115.50	26	113.87	112.50	4	8,240	0.05%
2018/03/22	19	120.97	16	121.91	119.50	3	8,166	0.04%
2018/03/21	8	112.75	10	112.25	112.50	-2	7,858	-0.03%
2018/03/20	16	111.13	16	111.59	109.50	0	7,735	0.00%
2018/03/19	4	108.38	9	108.72	110.00	-5	7,620	-0.07%
2018/03/16	8	106.31	8.2	106.58	105.00	-0.2	7,456	0.00%
2018/03/15	16	101.69	34	102.62	106.00	-18	7,295	-0.25%
2018/03/14	8	97.64	19	98.93	98.50	-11	7,094	-0.16%
2018/03/13	2	95.10	12	96.15	96.00	-10	6,960	-0.14%
2018/03/12	0	0.00	6	95.17	95.40	-6	6,943	-0.09%
2018/03/09	12	93.45	1	93.00	93.00	11	6,918	0.16%
2018/03/07	8	93.94	1	95.00	93.10	7	6,963	0.10%
2018/03/06	8	95.49	12	96.25	95.10	-4	6,992	-0.06%
2018/03/05	14	94.03	12	93.40	93.80	2	6,990	0.03%
2018/03/02	4	89.63	6	90.85	91.10	-2	6,972	-0.03%
2018/03/01	0	0.00	7	88.76	89.90	-7	6,982	-0.10%
2018/02/27	3	87.93	1	86.00	86.40	2	7,003	0.03%
2018/02/26	9	87.04	11	86.67	87.50	-2	7,019	-0.03%
2018/02/23	14	86.38	10	83.80	83.30	4	6,937	0.06%
2018/02/22	2.5	85.66	2	85.30	85.70	0.5	6,866	0.01%
2018/02/21	0	0.00	1	86.40	86.40	-1	6,865	-0.01%
2018/02/12	1	84.30	1	84.40	83.60	0	6,864	0.00%
2018/02/09	2	84.60	1	84.20	84.20	1	6,924	0.01%
2018/02/08	4.2	88.34	2	88.30	88.00	2.2	6,952	0.03%
2018/02/07	9	91.31	15	91.21	89.20	-6	6,924	-0.09%
2018/02/06	26	90.18	27	90.27	87.30	-1	6,841	-0.01%
2018/02/05	1	93.20	0	0.00	96.20	1	6,701	0.01%
2018/02/02	6	98.27	3	97.47	95.80	3	6,646	0.05%
2018/02/01	2	98.30	1	97.90	98.00	1	6,548	0.02%
2018/01/31	0	0.00	2	98.50	98.30	-2	6,512	-0.03%
2018/01/30	3	97.17	2	98.10	97.50	1	6,446	0.02%
2018/01/29	6	98.30	24	95.12	98.00	-18	6,372	-0.28%
2018/01/26	17.1	92.43	7	92.04	92.20	10.1	6,257	0.16%
2018/01/25	37.1	97.52	27	95.91	95.40	10.1	6,086	0.17%
2018/01/24	15.2	99.87	6	97.85	98.30	9.2	6,071	0.15%
2018/01/23	16.3	102.30	10	104.90	100.00	6.3	5,920	0.11%
2018/01/22	24.1	106.52	24	106.71	108.50	0.1	5,765	0.00%
2018/01/19	6	103.50	3	103.33	103.00	3	5,632	0.05%
2018/01/18	8	99.31	10	99.25	103.00	-2	5,541	-0.04%
2018/01/17	7	94.63	9	95.77	96.40	-2	5,378	-0.04%
2018/01/16	7.5	97.15	6	99.88	96.30	1.5	5,247	0.03%
2018/01/15	20	97.35	3	98.97	96.60	17	5,072	0.34%
2018/01/12	17	100.71	15.1	100.17	101.00	1.9	4,902	0.04%
2018/01/11	12.2	105.45	1.3	102.50	102.50	10.9	4,819	0.23%
2018/01/10	9.3	107.13	0	0.00	105.00	9.3	4,689	0.20%
2018/01/09	1	109.00	1	110.50	109.00	0	4,688	0.00%
2018/01/08	3.2	111.72	0	0.00	110.00	3.2	4,666	0.07%
2018/01/05	13	116.12	13	116.15	116.00	0	4,630	0.00%
2018/01/04	11	116.00	15	116.60	117.00	-4	4,571	-0.09%
2018/01/03	15.1	107.16	14	106.07	111.50	1.1	4,456	0.02%
2018/01/02	0	0.00	2.1	102.47	101.50	-2.1	4,329	-0.05%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－30天前

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

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

臺銀-鳳山 券商分點個股進出 臺銀-鳳山 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析