華新科 (2492)-第一金-台南券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
96.1
漲跌
▼0.9
漲幅
-0.93%
成交量
1,089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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/12/11	10	95.90	0	0.00	96.10	10	1,464	0.68%
2024/12/09	0	98.90	2	98.60	97.60	-2	1,465	-0.14%
2024/12/06	20	99.65	0	0.00	99.20	20	1,459	1.37%
2024/12/05	7	103.93	1	103.00	100.50	6	1,442	0.42%
2024/12/04	0	0.00	1	98.50	102.00	-1	1,356	-0.07%
2024/12/03	0	0.00	9	96.31	96.70	-9	1,321	-0.68%
2024/12/02	1	94.11	0	0.00	94.10	1	1,308	0.08%
2024/11/29	0	92.60	0	0.00	94.20	0	1,298	0.00%
2024/11/27	7	95.19	0	0.00	94.10	7	1,299	0.54%
2024/11/26	1	99.10	5	98.70	97.20	-4	1,292	-0.31%
2024/11/25	0	97.80	2	98.00	98.30	-2	1,278	-0.16%
2024/11/22	5	97.10	0	0.00	96.50	5	1,277	0.39%
2024/11/21	0	94.60	0	0.00	94.90	0	1,276	0.00%
2024/11/20	2	95.50	0	95.10	94.00	2	1,284	0.15%
2024/11/19	1	95.10	0	0.00	95.50	1	1,288	0.08%
2024/11/18	0	95.70	15	94.07	93.80	-15	1,295	-1.16%
2024/11/14	14	96.02	0	0.00	95.50	14	1,286	1.09%
2024/11/13	1	97.91	0	0.00	98.60	1	1,263	0.08%
2024/11/12	1	98.90	1	98.70	98.90	0	1,274	0.00%
2024/11/08	10	103.75	0	0.00	102.50	10	1,280	0.78%
2024/10/30	0	0.00	1	100.50	101.00	-1	1,465	-0.07%
2024/10/29	2	103.00	0	0.00	102.50	2	1,459	0.14%
2024/10/28	0	105.50	0	0.00	105.00	0	1,519	0.00%
2024/10/24	0	105.00	0	0.00	104.50	0	1,554	0.00%
2024/10/17	1	106.00	0	0.00	106.00	1	1,790	0.06%
2024/10/11	1	104.50	0	0.00	104.00	1	2,322	0.04%
2024/10/09	1	105.00	0	0.00	104.50	1	2,548	0.04%
2024/10/08	0	0.00	1	105.50	105.00	-1	2,606	-0.04%
2024/10/07	1	107.00	0	0.00	106.50	1	2,645	0.04%
2024/09/27	0	0.00	2	109.00	109.50	-2	2,816	-0.07%
2024/09/26	3	111.33	6	110.33	109.50	-3	2,818	-0.11%
2024/09/24	1	105.00	0	0.00	107.50	1	2,763	0.04%
2024/09/20	5	105.50	0	0.00	104.00	5	2,801	0.18%
2024/09/19	0	0.00	1	104.00	103.50	-1	2,846	-0.04%
2024/09/18	0	0.00	1	101.00	101.00	-1	2,942	-0.03%
2024/09/13	1	102.00	2	102.50	102.50	-1	3,176	-0.03%
2024/09/12	5	102.00	1	104.00	102.00	4	3,212	0.12%
2024/09/11	2	99.50	2	99.95	99.50	0	3,225	0.00%
2024/09/10	1	100.50	1	99.80	98.00	0	3,277	0.00%
2024/09/09	1	99.40	0	0.00	100.50	1	3,466	0.03%
2024/09/05	0	103.00	0	0.00	100.50	0	3,507	0.00%
2024/09/04	1	102.00	0	0.00	102.00	1	3,515	0.03%
2024/09/03	2	107.50	0	0.00	107.00	2	3,507	0.06%
2024/09/02	1	110.00	0	0.00	109.50	1	3,547	0.03%
2024/08/29	0	0.00	10	109.00	110.00	-10	3,570	-0.28%
2024/08/28	0	0.00	1	108.00	108.00	-1	3,593	-0.03%
2024/08/27	1	108.50	0	0.00	109.00	1	3,676	0.03%
2024/08/26	0	0.00	1	109.50	109.00	-1	3,688	-0.03%
2024/08/21	1	107.00	5	106.90	107.00	-4	3,783	-0.11%
2024/08/20	0	0.00	0	110.00	108.50	0	3,790	0.00%
2024/08/19	0	0.00	0.8	110.00	109.50	-0.8	3,834	-0.02%
2024/08/14	0	0.00	1	108.00	109.00	-1	3,852	-0.03%
2024/08/13	2	106.75	1	106.50	107.00	1	3,840	0.03%
2024/08/12	0	0.00	1	106.00	106.50	-1	3,848	-0.03%
2024/08/09	0	0.00	0.2	107.00	104.50	-0.2	3,873	-0.01%
2024/08/07	1	103.50	0	0.00	105.00	1	3,841	0.03%
2024/08/06	0.2	101.95	2	101.00	101.00	-1.8	3,815	-0.05%
2024/08/05	2	102.00	2	102.50	102.00	0	3,767	0.00%
2024/08/02	10	115.00	0	0.00	113.00	10	3,722	0.27%
2024/08/01	1	115.50	0	0.00	117.00	1	3,720	0.03%
2024/07/31	0	0.00	1.3	114.85	114.00	-1.3	3,769	-0.03%
2024/07/30	1.5	110.07	0	0.00	113.00	1.5	3,988	0.04%
2024/07/29	2.5	114.10	0	0.00	111.00	2.5	3,979	0.06%
2024/07/26	1	112.00	0	0.00	114.50	1	3,999	0.03%
2024/07/22	1.2	115.08	3	118.67	115.00	-1.8	4,059	-0.04%
2024/07/19	4.3	121.51	3	124.50	120.00	1.3	4,008	0.03%
2024/07/18	2	124.75	1	125.00	126.00	1	3,996	0.03%
2024/07/17	3	128.58	3	129.17	128.00	0	3,938	0.00%
2024/07/16	10	128.85	7.9	128.40	127.00	2.1	3,889	0.05%
2024/07/15	3	121.83	0	0.00	124.00	3	3,616	0.08%
2024/07/12	1.3	123.62	0	0.00	123.50	1.3	3,577	0.04%
2024/07/11	1.5	126.67	8.2	127.87	127.00	-6.7	3,517	-0.19%
2024/07/10	1	119.00	2	119.50	119.00	-1	3,351	-0.03%
2024/07/08	1	120.50	0	0.00	119.50	1	3,316	0.03%
2024/07/05	0	0.00	2.1	121.01	121.50	-2.1	3,320	-0.06%
2024/07/04	1	118.50	1	118.50	119.00	0	3,269	0.00%
2024/07/03	0	0.00	3	119.00	118.50	-3	3,281	-0.09%
2024/07/02	1	116.50	2	115.50	115.50	-1	3,312	-0.03%
2024/07/01	2	117.75	0	0.00	116.50	2	3,380	0.06%
2024/06/28	1	118.50	0.4	118.50	118.00	0.6	3,663	0.02%
2024/06/27	2	116.75	0	0.00	116.50	2	4,038	0.05%
2024/06/26	0	0.00	4	118.88	118.50	-4	4,204	-0.10%
2024/06/25	2	118.25	1	119.50	119.50	1	4,278	0.02%
2024/06/24	1.2	121.42	2	121.00	119.50	-0.8	4,236	-0.02%
2024/06/21	6.1	120.33	6	121.00	121.00	0.1	4,173	0.00%
2024/06/20	4	117.75	2	117.50	118.00	2	4,018	0.05%
2024/06/19	0	0.00	1	118.00	117.00	-1	4,021	-0.02%
2024/06/18	0	0.00	4.7	118.93	119.00	-4.7	4,014	-0.12%
2024/06/17	7	117.71	5	119.10	119.50	2	4,027	0.05%
2024/06/14	0	0.00	10	118.75	118.00	-10	3,983	-0.25%
2024/06/13	0	0.00	11	111.91	112.50	-11	3,790	-0.29%
2024/06/12	6	110.83	1.5	111.00	111.00	4.5	3,795	0.12%
2024/06/07	0	0.00	2	113.50	113.50	-2	3,836	-0.05%
2024/06/06	2	111.00	0	0.00	110.50	2	3,818	0.05%
2024/06/05	0	0.00	1	112.50	112.50	-1	3,787	-0.03%
2024/06/03	6	115.50	1	116.50	115.00	5	3,839	0.13%
2024/05/31	10	117.00	11	116.09	114.50	-1	3,843	-0.03%
2024/05/29	2	116.50	0	0.00	114.50	2	3,800	0.05%
2024/05/28	0	0.00	6	116.08	116.00	-6	3,822	-0.16%
2024/05/27	10	115.00	15	116.73	116.50	-5	3,891	-0.13%
2024/05/24	5	109.50	5	111.00	111.00	0	3,851	0.00%
2024/05/23	0	0.00	3	110.33	109.50	-3	3,875	-0.08%
2024/05/21	0	0.00	5.2	110.00	110.00	-5.2	3,866	-0.13%
2024/05/20	0	0.00	0.8	111.00	110.50	-0.8	3,888	-0.02%
2024/05/16	1	113.50	5	113.50	113.50	-4	3,938	-0.10%
2024/05/15	9	112.61	1.1	114.98	111.50	8	3,953	0.20%
2024/05/14	20	115.50	11.3	114.56	115.00	8.7	3,975	0.22%
2024/05/13	2	113.50	5	113.90	114.50	-3	3,992	-0.08%
2024/05/10	0	0.00	9	113.28	113.00	-9	3,985	-0.23%
2024/05/09	2.5	113.50	2	114.00	113.00	0.5	3,979	0.01%
2024/05/08	0	0.00	0.1	115.00	115.00	-0.1	3,979	0.00%
2024/05/07	14	116.43	6.5	114.73	115.00	7.5	3,973	0.19%
2024/05/06	10.5	116.38	11	116.05	116.00	-0.5	3,960	-0.01%
2024/05/03	24	117.06	34	118.75	117.00	-10	3,910	-0.26%
2024/05/02	5	112.50	10	112.00	112.50	-5	3,631	-0.14%
2024/04/30	12	112.21	5	112.00	111.50	7	3,644	0.19%
2024/04/29	0	0.00	28	112.20	114.50	-28	3,622	-0.77%
2024/04/26	0	0.00	0.5	107.50	107.00	-0.5	3,558	-0.01%
2024/04/25	1	109.00	0	0.00	107.50	1	3,607	0.03%
2024/04/24	2	109.00	11	110.41	110.50	-9	3,638	-0.25%
2024/04/23	13	106.42	5	106.40	107.50	8	3,755	0.21%
2024/04/22	41	107.57	3	107.50	106.50	38	3,764	1.01%
2024/04/19	1	105.00	0	0.00	104.00	1	3,792	0.03%
2024/04/18	1.1	104.23	0	0.00	106.50	1.1	3,779	0.03%
2024/04/17	2.2	105.55	5	105.50	105.00	-2.8	3,780	-0.07%
2024/04/16	2.1	105.10	2	106.75	104.50	0.1	3,764	0.00%
2024/04/15	2.3	111.67	0	0.00	110.00	2.3	3,719	0.06%
2024/04/12	0	0.00	29	114.12	114.50	-29	3,703	-0.78%
2024/04/11	4	114.50	7	114.50	113.50	-3	3,698	-0.08%
2024/04/10	3	118.17	0	0.00	117.50	3	3,684	0.08%
2024/04/09	0	117.00	3	117.33	117.50	-3	3,712	-0.08%
2024/04/08	0.5	119.50	0	0.00	118.00	0.5	3,718	0.01%
2024/04/03	7.2	119.12	0	0.00	119.00	7.2	3,669	0.20%
2024/04/02	23	123.15	17.1	121.48	120.50	6	3,630	0.16%
2024/04/01	14	117.71	24.1	119.79	124.00	-10.1	3,358	-0.30%
2024/03/29	2.2	114.62	3	114.50	113.00	-0.8	3,016	-0.03%
2024/03/28	9	112.06	2.1	113.00	111.50	6.9	2,842	0.24%
2024/03/27	6	108.92	2	108.75	109.00	4	2,777	0.14%
2024/03/26	2	109.50	6	110.33	109.00	-4	2,790	-0.14%
2024/03/25	3	111.50	3	110.67	109.50	0	2,803	0.00%
2024/03/22	0	0.00	4	107.50	109.50	-4	2,835	-0.14%
2024/03/21	2	109.25	6	108.50	109.00	-4	2,890	-0.14%
2024/03/20	7	108.86	1.7	108.50	107.00	5.3	3,059	0.17%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/15	8	107.81	15	106.90	106.50	-7	3,214	-0.22%
2024/03/14	2	108.25	1.1	108.00	107.50	0.9	3,330	0.03%
2024/03/13	1.1	104.00	6	103.83	103.50	-4.9	3,348	-0.15%
2024/03/12	1	105.50	9.1	105.01	105.50	-8.1	3,379	-0.24%
2024/03/11	4	104.50	0.1	104.50	104.00	3.9	3,469	0.11%
2024/03/08	2	103.00	0	0.00	102.50	2	3,657	0.05%
2024/03/07	3.2	104.85	1	105.00	104.50	2.2	3,746	0.06%
2024/03/06	0.1	107.50	0	0.00	107.00	0.1	3,982	0.00%
2024/03/05	10	109.05	1	108.00	108.00	9	4,272	0.21%
2024/03/04	0.1	109.55	0	0.00	109.00	0.1	4,763	0.00%
2024/03/01	2	112.25	1	111.50	110.50	1	4,872	0.02%
2024/02/29	14	111.71	13.4	112.64	112.00	0.6	4,915	0.01%
2024/02/27	2	110.75	0	0.00	108.50	2	5,122	0.04%
2024/02/26	0	0.00	1	109.50	111.50	-1	5,182	-0.02%
2024/02/23	1	113.00	0	0.00	111.50	1	5,212	0.02%
2024/02/22	0	0.00	11	112.50	113.00	-11	5,213	-0.21%
2024/02/21	14	112.32	12	114.50	113.00	2	5,245	0.04%
2024/02/20	16	113.44	0	0.00	112.50	16	5,234	0.31%
2024/02/19	12	113.17	8.2	113.10	114.00	3.8	5,224	0.07%
2024/02/16	5	111.80	1.2	112.08	112.50	3.8	5,225	0.07%
2024/02/15	8	110.31	3.2	111.03	111.50	4.8	5,289	0.09%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/02	1	108.50	0	0.00	109.00	1	5,347	0.02%
2024/02/01	2	108.00	1	108.00	108.00	1	5,405	0.02%
2024/01/31	1	108.00	0.1	108.50	108.00	0.9	5,504	0.02%
2024/01/30	0.3	108.68	0	0.00	108.00	0.3	5,591	0.01%
2024/01/29	1	108.00	1	111.00	110.50	0	5,693	0.00%
2024/01/25	11	109.05	2	108.50	108.50	9	6,316	0.14%
2024/01/24	12	109.67	0	0.00	109.00	12	6,635	0.18%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/18	2	107.25	73	106.62	107.00	-71	6,594	-1.08%
2024/01/17	3	113.33	1	107.00	107.00	2	6,572	0.03%
2024/01/16	0.5	111.50	0	0.00	111.00	0.5	6,437	0.01%
2024/01/15	1.1	110.45	0.1	115.00	114.50	1	6,419	0.02%
2024/01/12	5.1	110.21	2	109.50	110.00	3.1	6,378	0.05%
2024/01/11	8	112.25	0	0.00	112.50	8	6,351	0.13%
2024/01/08	1	114.00	0	0.00	114.00	1	6,387	0.02%
2024/01/05	0.1	116.50	4.1	116.63	116.00	-4.1	6,411	-0.06%
2024/01/04	3.2	117.03	0	0.00	116.00	3.2	6,476	0.05%
2024/01/03	11	118.68	1	118.00	118.00	10	6,470	0.15%
2024/01/02	0	0.00	3	124.83	121.00	-3	6,421	-0.05%
2023/12/29	2	122.00	3	122.50	123.00	-1	6,388	-0.02%
2023/12/28	16	123.31	0	0.00	123.00	16	6,380	0.25%
2023/12/27	5	122.50	0	0.00	122.00	5	6,349	0.08%
2023/12/26	2	123.00	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	0.00	3.1	124.03	124.00	-3.1	6,276	-0.05%
2023/12/22	26.1	121.62	5	122.20	122.00	21.1	6,259	0.34%
2023/12/21	4.1	123.85	0	125.50	123.50	4.1	6,230	0.07%
2023/12/20	0	125.00	3	124.67	124.50	-3	6,209	-0.05%
2023/12/19	33	125.09	1.1	125.50	125.00	32	6,196	0.52%
2023/12/18	3	129.50	3	128.83	128.50	0	6,165	0.00%
2023/12/15	4	131.75	2	131.50	130.50	2	6,163	0.03%
2023/12/14	6	136.00	4	137.25	134.00	2	6,053	0.03%
2023/12/13	1	132.50	0	0.00	132.50	1	5,999	0.02%
2023/12/12	0	0.00	0.1	133.00	132.00	-0.1	5,991	0.00%
2023/12/11	6	136.58	6	136.17	134.50	0	5,960	0.00%
2023/12/08	2.4	132.07	0	0.00	132.50	2.4	5,858	0.04%
2023/12/07	1	134.00	7	134.29	133.00	-6	5,800	-0.10%
2023/12/06	5.2	134.10	6	134.33	134.00	-0.9	5,791	-0.01%
2023/12/05	4	138.75	2.3	138.91	136.50	1.7	5,742	0.03%
2023/12/01	7	141.43	3.6	141.28	140.00	3.4	5,655	0.06%
2023/11/30	18.2	139.21	9	138.06	136.50	9.2	5,545	0.17%
2023/11/29	10	138.15	8.2	136.95	139.50	1.8	5,607	0.03%
2023/11/28	0	0.00	1.3	125.88	127.00	-1.3	5,566	-0.02%
2023/11/27	3.2	123.06	4.1	120.97	120.00	-1	5,470	-0.02%
2023/11/24	10	126.45	11.1	126.27	124.00	-1.1	5,395	-0.02%
2023/11/23	10.1	121.25	6.3	121.06	122.00	3.8	5,097	0.08%
2023/11/22	4.1	119.49	61	118.97	120.00	-57	4,996	-1.14%
2023/11/21	0.3	117.50	0	0.00	116.50	0.3	4,921	0.01%
2023/11/20	60.1	116.00	6	116.42	116.00	54.1	4,900	1.10%
2023/11/17	3.3	118.53	0	0.00	119.50	3.3	4,843	0.07%
2023/11/16	0	118.00	0	0.00	117.00	0	4,848	0.00%
2023/11/15	1	117.50	3	117.33	117.00	-2	4,832	-0.04%
2023/11/14	7.2	118.26	8	118.06	116.50	-0.8	4,799	-0.02%
2023/11/13	2	122.50	1	121.50	121.50	1	4,733	0.02%
2023/11/10	1	120.50	0	0.00	121.50	1	4,696	0.02%
2023/11/09	0	0.00	0.1	124.50	124.00	-0.1	4,613	0.00%
2023/11/08	2.8	124.79	0	0.00	123.50	2.8	4,562	0.06%
2023/11/07	5	125.40	6	124.50	124.50	-1	4,481	-0.02%
2023/11/06	1	123.50	0	0.00	123.50	1	4,397	0.02%
2023/11/03	2	122.50	4	122.00	122.00	-2	4,290	-0.05%
2023/11/02	7	116.14	14	117.64	118.50	-7	4,019	-0.17%
2023/11/01	2	111.50	56	111.77	111.00	-54	3,663	-1.47%
2023/10/31	50	105.50	51	106.98	104.50	-1	3,393	-0.03%
2023/10/30	1	102.50	3	104.33	104.50	-2	3,398	-0.06%
2023/10/27	3	103.00	0	0.00	103.00	3	3,394	0.09%
2023/10/26	2	104.00	0	0.00	103.50	2	3,399	0.06%
2023/10/25	25	107.50	25	109.50	107.50	0	3,411	0.00%
2023/10/23	2	105.75	1	106.50	106.50	1	3,406	0.03%
2023/10/20	26	105.54	24	103.50	106.50	2	3,405	0.06%
2023/10/19	0	0.00	4	106.00	106.00	-4	3,429	-0.12%
2023/10/18	3	106.50	3	105.50	105.50	0	3,449	0.00%
2023/10/17	0	0.00	1	107.50	107.00	-1	3,445	-0.03%
2023/10/16	1	108.00	3	108.00	108.50	-2	3,457	-0.06%
2023/10/13	0	0.00	1	108.00	108.00	-1	3,490	-0.03%
2023/10/12	0	0.00	7	106.71	108.00	-7	3,510	-0.20%
2023/10/11	1	102.00	0	0.00	102.00	1	3,454	0.03%
2023/10/06	4	100.05	2	100.00	99.90	2	3,476	0.06%
2023/10/05	3	100.00	0	0.00	100.00	3	3,482	0.09%
2023/10/04	2	99.60	1	99.30	99.30	1	3,489	0.03%
2023/10/03	2	100.75	1	100.50	100.50	1	3,477	0.03%
2023/10/02	1	103.00	0	0.00	103.50	1	3,476	0.03%
2023/09/26	0	0.00	1	102.00	101.50	-1	3,495	-0.03%
2023/09/25	24	102.54	0	0.00	103.00	24	3,498	0.69%
2023/09/22	1	99.30	30	103.08	103.50	-29	3,520	-0.82%
2023/09/21	6.1	100.57	0	0.00	99.60	6.1	3,548	0.17%
2023/09/20	24	104.02	0	0.00	103.50	24	3,493	0.69%
2023/09/19	30.1	105.83	4	107.73	106.00	26.1	3,442	0.76%
2023/09/18	0	0.00	13.1	108.41	108.00	-13.1	3,369	-0.39%
2023/09/15	1.1	107.86	1.1	107.53	108.00	0	3,331	0.00%
2023/09/14	0	0.00	1	106.00	107.00	-1	3,297	-0.03%
2023/09/13	2	106.00	1	107.50	105.50	1	3,280	0.03%
2023/09/12	2	105.75	3	106.67	106.00	-1	3,264	-0.03%
2023/09/11	2	104.75	2	106.00	105.00	0	3,251	0.00%
2023/09/08	2	104.25	2	105.25	106.00	0	3,229	0.00%
2023/09/07	14	109.00	3	106.67	106.50	11	3,205	0.34%
2023/09/06	10	107.75	12	110.62	111.00	-2	3,129	-0.06%
2023/09/05	6	107.25	5	108.30	107.50	1	3,044	0.03%
2023/09/04	11	108.64	17.6	108.77	107.00	-6.5	2,971	-0.22%
2023/09/01	14	103.00	13.6	107.01	108.00	0.4	2,638	0.02%
2023/08/30	0	0.00	1	96.30	95.90	-1	2,274	-0.04%
2023/08/28	1	96.00	1	95.10	94.90	0	2,361	0.00%
2023/08/25	3	95.33	1	95.50	95.00	2	2,442	0.08%
2023/08/24	1.5	95.73	1	95.30	95.40	0.5	2,458	0.02%
2023/08/23	1	96.20	16	96.26	95.50	-15	2,473	-0.61%
2023/08/22	1	96.70	8	96.39	96.30	-7	2,500	-0.28%
2023/08/21	0	0.00	13	94.95	94.90	-13	2,482	-0.52%
2023/08/18	2	95.20	2	95.90	94.50	0	2,490	0.00%
2023/08/17	4	93.18	31	94.29	94.00	-27	2,490	-1.08%
2023/08/16	4	90.25	12	89.78	91.30	-8	2,480	-0.32%
2023/08/15	11	91.40	2	91.10	91.10	9	2,505	0.36%
2023/08/14	3	91.70	0	0.00	91.10	3	2,540	0.12%
2023/08/10	5	90.84	0	0.00	90.00	5	2,589	0.19%
2023/08/09	0.2	90.52	2	90.70	90.30	-1.8	2,610	-0.07%
2023/08/08	1.3	91.93	1	91.90	91.30	0.3	2,629	0.01%
2023/08/07	0	92.80	0	0.00	92.70	0	2,650	0.00%
2023/08/04	1	93.10	0	0.00	93.00	1	2,678	0.04%
2023/08/02	9	93.90	0	0.00	93.30	9	2,678	0.34%
2023/08/01	0	94.90	0	0.00	94.70	0	2,797	0.00%
2023/07/31	2	95.10	1	94.90	94.90	1	2,977	0.03%
2023/07/27	0	0.00	2.1	95.13	95.90	-2.1	2,936	-0.07%
2023/07/26	0	0.00	3	94.00	94.00	-3	2,922	-0.10%
2023/07/25	3	95.13	0	0.00	95.00	3	2,934	0.10%
2023/07/24	6.1	95.40	0	0.00	94.10	6.1	2,945	0.21%
2023/07/21	20	97.26	0	0.00	97.30	20	2,935	0.68%
2023/07/20	0	0.00	4	99.65	99.80	-4	2,954	-0.14%
2023/07/19	1	100.50	2	99.40	98.50	-1	2,970	-0.03%
2023/07/18	10	101.00	2	99.45	99.30	8	3,009	0.27%
2023/07/17	4.1	99.52	0	0.00	100.50	4.1	2,991	0.14%
2023/07/13	0	0.00	7	97.84	96.40	-7	3,004	-0.23%
2023/07/11	0	0.00	0.2	96.10	96.60	-0.2	3,173	-0.01%
2023/07/10	0	0.00	0	94.90	94.30	0	3,359	0.00%
2023/07/06	0	0.00	3	96.13	94.80	-3	3,681	-0.08%
2023/07/04	0.1	95.90	1	96.00	96.60	-0.9	3,818	-0.02%
2023/06/30	0.1	95.50	0	0.00	95.40	0.1	3,864	0.00%
2023/06/29	1	96.80	0.2	97.25	96.80	0.8	3,841	0.02%
2023/06/28	0.4	93.75	2	94.10	93.70	-1.6	3,778	-0.04%
2023/06/27	0	0.00	1.2	94.67	93.60	-1.2	3,781	-0.03%
2023/06/26	1	94.80	3	94.80	94.80	-2	3,767	-0.05%
2023/06/21	15	96.19	2.1	96.69	94.90	12.9	3,782	0.34%
2023/06/20	0	0.00	1.2	94.87	94.80	-1.2	3,767	-0.03%
2023/06/19	0	95.60	0.1	95.70	95.30	-0.1	3,758	0.00%
2023/06/16	1	94.96	5	96.20	95.80	-4	3,753	-0.11%
2023/06/15	0	96.30	1	96.80	96.80	-1	3,729	-0.03%
2023/06/14	6	96.62	0	0.00	95.70	6	3,742	0.16%
2023/06/13	5	95.10	1	96.10	96.10	4	3,752	0.11%
2023/06/12	2.1	94.56	0	0.00	94.80	2.1	3,752	0.06%
2023/06/09	3	95.50	1	96.00	96.10	2	3,703	0.05%
2023/06/08	0	0.00	1.1	96.84	95.10	-1.1	3,694	-0.03%
2023/06/06	1.8	100.56	0	0.00	99.00	1.8	3,634	0.05%
2023/06/05	0.4	104.50	0	0.00	104.50	0.4	3,576	0.01%
2023/06/02	0	105.00	0.1	104.50	105.50	0	3,542	0.00%
2023/06/01	0.5	103.00	0	0.00	102.50	0.5	3,538	0.01%
2023/05/31	1.5	102.00	3.3	103.40	104.00	-1.8	3,541	-0.05%
2023/05/30	2	100.00	0	0.00	100.00	2	3,488	0.06%
2023/05/29	0	0.00	2	100.50	101.00	-2	3,544	-0.06%
2023/05/26	0.2	99.10	0	0.00	100.50	0.2	3,572	0.01%
2023/05/23	1	100.00	11.3	100.01	100.00	-10.3	3,626	-0.28%
2023/05/22	1	99.90	0.1	100.50	100.50	0.9	3,656	0.02%
2023/05/19	0.3	99.20	0	0.00	98.60	0.3	3,757	0.01%
2023/05/18	0	0.00	5	99.60	100.00	-5	3,904	-0.13%
2023/05/17	0.1	98.60	2	98.20	98.40	-1.9	3,903	-0.05%
2023/05/16	6	97.98	1	98.20	98.20	5	3,933	0.13%
2023/05/15	1	94.60	4	94.40	95.20	-3	3,896	-0.08%
2023/05/12	0.2	96.00	0	0.00	95.70	0.2	3,887	0.01%
2023/05/11	0.5	97.40	0.1	97.70	96.60	0.4	3,945	0.01%
2023/05/10	1	99.20	2	99.25	98.70	-1	3,936	-0.03%
2023/05/09	1	98.50	2	99.00	99.00	-1	3,924	-0.03%
2023/05/08	6.4	101.00	6	99.93	99.80	0.4	3,908	0.01%
2023/05/05	6	98.58	6.3	99.63	102.00	-0.3	3,817	-0.01%
2023/05/03	0	0.00	4	94.98	94.60	-4	4,051	-0.10%
2023/05/02	0	0.00	1	95.90	95.90	-1	4,090	-0.02%
2023/04/28	7	95.53	0	0.00	95.40	7	4,112	0.17%
2023/04/26	1	94.50	1.2	93.52	94.00	-0.2	4,061	0.00%
2023/04/24	2	96.50	0	0.00	96.70	2	3,990	0.05%
2023/04/21	1.3	97.66	9	98.89	97.10	-7.7	3,959	-0.19%
2023/04/20	6	102.92	3	103.17	102.00	3	3,892	0.08%
2023/04/19	5	106.10	3	103.02	103.00	2	3,884	0.05%
2023/04/18	3	106.50	0.2	108.26	106.00	2.8	3,843	0.07%
2023/04/17	11.4	108.63	13	107.42	107.00	-1.6	3,789	-0.04%
2023/04/14	7	110.79	4.4	112.00	110.50	2.6	3,725	0.07%
2023/04/13	9.1	110.27	11.1	109.86	109.00	-2	3,574	-0.06%
2023/04/12	5.1	105.04	5.3	109.82	110.00	-0.1	3,373	0.00%
2023/04/11	0.3	102.00	3.1	102.65	102.50	-2.8	3,130	-0.09%
2023/04/10	2	100.25	2.5	102.64	100.00	-0.5	3,037	-0.02%
2023/03/31	2	98.20	2.2	98.11	96.70	-0.2	2,850	-0.01%
2023/03/30	0.1	95.00	0	0.00	95.50	0.1	2,825	0.00%
2023/03/29	0	94.10	0	0.00	94.10	0	2,840	0.00%
2023/03/28	0	94.60	0	0.00	94.80	0	2,858	0.00%
2023/03/27	0.1	96.70	0	0.00	96.60	0.1	2,868	0.00%
2023/03/24	0	0.00	2	97.80	98.00	-2	2,895	-0.07%
2023/03/21	0	0.00	1	94.21	94.20	-1	2,870	-0.04%
2023/03/17	1	93.40	0	0.00	92.90	1	2,906	0.03%
2023/03/16	1	92.01	0	0.00	92.90	1	2,893	0.03%
2023/03/15	1	94.20	0	0.00	94.70	1	2,884	0.04%
2023/03/13	2	93.50	0	0.00	95.00	2	2,909	0.07%
2023/03/10	2	96.60	0	0.00	95.30	2	2,904	0.07%
2023/03/09	1	99.00	0	0.00	98.70	1	2,871	0.04%
2023/03/08	5	101.10	0.1	101.00	100.50	5	2,855	0.17%
2023/03/07	2	102.50	0	0.00	102.00	2	2,838	0.07%
2023/03/06	1	100.00	5.4	101.15	102.00	-4.4	2,805	-0.16%
2023/03/03	0	0.00	1.7	98.41	97.60	-1.7	2,749	-0.06%
2023/03/02	1	97.60	1	96.00	95.90	0	2,722	0.00%
2023/03/01	0.5	97.72	0	0.00	97.10	0.5	2,690	0.02%
2023/02/24	3	100.50	1	101.50	100.50	2	2,619	0.08%
2023/02/23	1.1	99.24	1	101.00	101.00	0.1	2,578	0.00%
2023/02/22	2.1	98.99	0	0.00	98.10	2.1	2,553	0.08%
2023/02/21	0	0.00	0.5	101.50	101.00	-0.5	2,515	-0.02%
2023/02/20	1.1	101.41	2	101.25	100.50	-0.9	2,502	-0.04%
2023/02/17	5.3	99.75	5	100.80	101.00	0.3	2,476	0.01%
2023/02/16	10	99.31	18.6	98.15	100.50	-8.6	2,360	-0.36%
2023/02/15	8.1	94.30	2	95.70	93.90	6.1	2,239	0.27%
2023/02/14	5.2	93.95	8.1	95.60	95.70	-2.9	2,217	-0.13%
2023/02/13	11	92.47	1	93.30	93.70	10	2,211	0.45%
2023/02/10	0.3	94.44	3	93.97	93.00	-2.8	2,224	-0.12%
2023/02/09	5.4	95.26	2	95.00	94.80	3.4	2,220	0.15%
2023/02/08	8	99.05	0	0.00	98.70	8	2,154	0.37%
2023/02/07	2.4	97.83	2	98.10	98.50	0.4	2,151	0.02%
2023/02/06	4	99.40	1	98.90	98.70	3	2,182	0.14%
2023/02/03	5.3	100.89	7	100.79	100.00	-1.7	2,200	-0.08%
2023/02/02	4.6	100.90	6	101.33	101.50	-1.4	2,212	-0.06%
2023/02/01	5	93.40	3.5	96.16	98.80	1.5	2,022	0.08%
2023/01/31	0	0.00	0.3	89.50	89.90	-0.3	1,830	-0.02%
2023/01/30	0	0.00	2.2	87.34	87.70	-2.2	1,790	-0.12%
2023/01/13	0.2	84.55	0	0.00	84.10	0.2	1,796	0.01%
2023/01/11	0.5	85.40	5	86.60	85.60	-4.5	1,832	-0.25%
2023/01/10	0	84.80	1	85.80	86.00	-1	1,854	-0.05%
2023/01/09	1	83.90	3.2	84.96	85.60	-2.2	1,859	-0.12%
2023/01/06	0	82.40	0	0.00	82.40	0	1,844	0.00%
2023/01/05	1	81.90	1	81.01	81.00	0	1,850	0.00%
2023/01/04	0	80.60	0.1	80.80	80.90	-0.1	1,856	0.00%
2022/12/30	0	0.00	3.2	79.39	79.00	-3.2	1,868	-0.17%
2022/12/26	0.2	79.10	0.2	79.10	79.00	0	1,930	0.00%
2022/12/22	0	0.00	0.2	80.40	79.80	-0.2	1,986	-0.01%
2022/12/20	1	78.00	0.1	80.60	78.00	0.9	1,984	0.05%
2022/12/19	1	81.20	1	80.50	80.50	0	1,998	0.00%
2022/12/16	1	80.60	0	0.00	81.00	1	1,986	0.05%
2022/12/14	4	82.65	5	82.76	83.20	-1	1,983	-0.05%
2022/12/13	0.2	83.40	0	0.00	81.90	0.2	1,988	0.01%
2022/12/12	0	0.00	0.2	82.90	84.50	-0.2	1,974	-0.01%
2022/12/09	2.1	82.03	0	0.00	82.10	2.1	1,964	0.11%
2022/12/06	1	86.70	0	0.00	85.80	1	1,964	0.05%
2022/12/05	1	89.50	1	89.70	89.00	0	1,998	0.00%
2022/12/02	0.1	88.20	1	88.40	88.40	-1	2,000	-0.05%
2022/12/01	1	89.00	0	0.00	87.90	1	1,998	0.05%
2022/11/30	1.1	87.10	0	0.00	87.30	1.1	1,984	0.05%
2022/11/23	0.1	84.60	2	84.40	84.20	-1.9	1,994	-0.10%
2022/11/22	0	0.00	1	84.90	84.70	-1	2,018	-0.05%
2022/11/21	1.1	86.11	1	85.97	85.20	0.1	2,018	0.00%
2022/11/18	1.6	87.39	0	0.00	86.90	1.6	2,012	0.08%
2022/11/17	0	0.00	0.5	87.30	88.40	-0.5	2,003	-0.02%
2022/11/16	0.3	87.50	0	0.00	87.30	0.3	1,996	0.02%
2022/11/15	1	87.51	4.3	87.70	88.40	-3.3	1,980	-0.17%
2022/11/14	0	0.00	2	86.35	86.60	-2	1,965	-0.10%
2022/11/11	9	85.69	0.1	85.50	85.60	9	1,977	0.45%
2022/11/10	1	84.50	1.1	84.24	84.70	-0.1	1,929	-0.01%
2022/11/09	0	0.00	2.2	83.89	84.10	-2.2	1,921	-0.11%
2022/11/08	1	81.02	8	82.04	81.20	-7	1,873	-0.37%
2022/11/07	9.8	81.68	0	0.00	81.40	9.8	1,855	0.53%
2022/11/04	0	0.00	1.3	81.26	81.70	-1.3	1,840	-0.07%
2022/11/03	0	0.00	0.6	80.49	80.60	-0.6	1,832	-0.03%
2022/11/02	5.4	79.56	4	79.95	79.50	1.4	1,824	0.08%
2022/11/01	3	78.87	2.1	81.20	81.50	0.9	1,785	0.05%
2022/10/31	0	0.00	3.3	78.62	79.00	-3.3	1,729	-0.19%
2022/10/28	1.3	73.69	0	0.00	73.10	1.3	1,671	0.08%
2022/10/26	0.1	77.30	0	0.00	77.00	0.1	1,639	0.00%
2022/10/25	0.1	77.00	0	0.00	77.00	0.1	1,637	0.00%
2022/10/21	0.1	74.85	0	0.00	73.50	0.1	1,610	0.01%
2022/10/20	0.1	76.15	0	0.00	75.30	0.1	1,606	0.01%
2022/10/19	1.4	78.61	1	77.80	78.00	0.4	1,591	0.02%
2022/10/18	2.1	77.60	0	0.00	79.00	2.1	1,565	0.13%
2022/10/17	1.1	74.08	1	76.00	76.90	0.1	1,562	0.00%
2022/10/14	1	73.10	1.1	75.39	75.30	-0.1	1,580	-0.01%
2022/10/13	0.1	72.55	0	0.00	71.90	0.1	1,593	0.01%
2022/10/12	0.1	74.60	0	0.00	74.80	0.1	1,603	0.01%
2022/10/11	0.1	75.50	0	0.00	74.60	0.1	1,618	0.00%
2022/10/07	0.1	78.30	0	0.00	78.40	0.1	1,620	0.01%
2022/10/06	0.1	79.00	0	0.00	78.90	0.1	1,637	0.00%
2022/10/05	0.1	78.20	0	0.00	78.20	0.1	1,639	0.00%
2022/10/04	0.1	76.50	0.1	76.30	76.90	0	1,638	0.00%
2022/10/03	0.1	73.85	0	0.00	74.00	0.1	1,648	0.01%
2022/09/30	3.3	72.93	0	0.00	74.50	3.3	1,688	0.20%
2022/09/29	0.2	75.83	0.2	76.50	75.20	0	1,690	0.00%
2022/09/28	0.3	75.00	0	0.00	73.30	0.3	1,679	0.01%
2022/09/27	0.6	77.83	0	0.00	78.10	0.6	1,687	0.04%
2022/09/26	2.6	78.96	0	0.00	77.00	2.6	1,720	0.15%
2022/09/23	4.4	83.40	0	0.00	83.40	4.4	1,758	0.25%
2022/09/22	0.3	84.05	0	0.00	84.30	0.3	1,779	0.02%
2022/09/21	0.4	85.55	1	85.10	85.40	-0.6	1,782	-0.03%
2022/09/20	1.2	86.50	0	0.00	86.60	1.2	1,763	0.07%
2022/09/19	0.1	87.60	0	0.00	87.20	0.1	1,758	0.01%
2022/09/16	1	89.00	0.1	89.20	88.40	1	1,762	0.05%
2022/09/14	0	0.00	0.2	91.50	91.60	-0.2	1,772	-0.01%
2022/09/13	1	93.30	1	92.70	92.90	0	1,776	0.00%
2022/09/12	2	91.50	0.2	93.15	92.90	1.8	1,817	0.10%
2022/09/08	0.1	86.30	0.3	87.07	87.40	-0.3	1,799	-0.01%
2022/09/07	0.1	84.75	0	0.00	84.20	0.1	1,786	0.01%
2022/09/06	3.1	86.26	2	87.00	86.00	1.1	1,814	0.06%
2022/09/05	1.1	87.55	0	0.00	87.40	1.1	1,820	0.06%
2022/09/02	0.1	90.18	0	0.00	89.90	0.1	1,830	0.01%
2022/09/01	1.1	90.18	0	0.00	90.20	1.1	1,837	0.06%
2022/08/30	0.2	90.80	1	91.00	91.60	-0.8	1,817	-0.04%
2022/08/29	0.2	90.60	0	0.00	90.20	0.2	1,819	0.01%
2022/08/26	0	0.00	0.1	95.00	95.00	-0.1	1,823	0.00%
2022/08/25	0	0.00	2.2	93.90	94.00	-2.2	1,843	-0.12%
2022/08/22	0.1	94.00	0	0.00	93.90	0.1	1,915	0.01%
2022/08/18	0.1	91.91	3	92.90	93.40	-2.9	1,949	-0.15%
2022/08/17	2	93.60	0	93.90	94.80	2	1,934	0.10%
2022/08/16	0.2	94.16	2	93.80	93.40	-1.8	1,923	-0.09%
2022/08/15	0	93.60	0	0.00	94.70	0	1,914	0.00%
2022/08/11	0	0.00	1	91.30	91.50	-1	1,917	-0.05%
2022/08/10	2	90.00	0	0.00	89.50	2	1,954	0.10%
2022/08/09	8	93.83	3	93.57	93.90	5	1,976	0.25%
2022/08/08	4	94.00	0.1	94.70	94.00	4	1,963	0.20%
2022/08/04	1	95.40	0	0.00	94.70	1	2,001	0.05%
2022/08/03	0	0.00	0.1	97.20	96.40	-0.1	2,033	0.00%
2022/08/02	1.1	97.64	0	0.00	96.00	1.1	2,068	0.05%
2022/08/01	1	100.00	5	99.88	99.40	-4	2,112	-0.19%
2022/07/29	1	101.00	2	101.75	101.50	-1	2,144	-0.05%
2022/07/28	1	100.00	1	101.50	101.00	0	2,169	0.00%
2022/07/26	1.1	99.95	0	0.00	99.50	1.1	2,220	0.05%
2022/07/25	0	0.00	1	101.50	102.00	-1	2,221	-0.05%
2022/07/22	5.1	102.98	5	102.00	102.00	0.1	2,232	0.00%
2022/07/21	0	0.00	2	101.50	102.50	-2	2,237	-0.09%
2022/07/20	0.1	99.00	1.1	99.50	98.80	-1	2,209	-0.05%
2022/07/19	0	0.00	1	100.00	99.90	-1	2,217	-0.05%
2022/07/15	0	0.00	0.2	96.90	96.30	-0.2	2,184	-0.01%
2022/07/14	1	94.40	0	0.00	95.90	1	2,225	0.04%
2022/07/13	0	0.00	0.1	93.20	92.00	-0.1	2,215	0.00%
2022/07/11	0.1	92.10	0	0.00	91.50	0.1	2,197	0.00%
2022/07/08	0	0.00	0.3	95.44	94.50	-0.3	2,180	-0.01%
2022/07/07	0.1	90.50	0.1	90.50	91.40	0	2,129	0.00%
2022/07/06	0.1	88.30	0	0.00	87.60	0.1	2,123	0.00%
2022/07/05	5	87.20	0	0.00	88.60	5	2,149	0.23%
2022/07/04	0	0.00	0.4	85.53	85.80	-0.4	2,128	-0.02%
2022/07/01	2.2	84.38	5	86.40	82.70	-2.9	2,102	-0.14%
2022/06/30	1.2	90.67	3.7	90.09	89.70	-2.5	2,029	-0.12%
2022/06/29	0	0.00	2	93.30	93.10	-2	2,000	-0.10%
2022/06/28	0.1	95.00	0	0.00	95.20	0.1	1,986	0.00%
2022/06/24	0	0.00	0.2	95.85	95.00	-0.2	1,995	-0.01%
2022/06/22	0.1	95.50	0	0.00	93.10	0.1	1,977	0.01%
2022/06/21	0	0.00	0.3	97.95	97.70	-0.3	1,959	-0.02%
2022/06/20	3.2	95.35	3	96.50	94.50	0.2	1,961	0.01%
2022/06/17	2.2	100.27	1	100.50	100.50	1.2	1,903	0.06%
2022/06/16	1	103.50	1	104.50	103.00	0	1,869	0.00%
2022/06/15	1	107.50	0	0.00	105.50	1	1,869	0.05%
2022/06/10	1.1	113.64	0	114.00	113.50	1.1	1,898	0.06%
2022/06/07	1.1	118.06	0	0.00	118.00	1.1	1,903	0.06%
2022/06/06	2.1	119.52	0	0.00	120.00	2.1	1,916	0.11%
2022/06/02	0.3	118.83	0.1	118.50	118.00	0.2	1,928	0.01%
2022/06/01	0	0.00	4	117.50	116.50	-4	1,952	-0.20%
2022/05/31	0.3	117.00	1	115.50	116.00	-0.7	1,951	-0.03%
2022/05/30	3.3	118.01	2	116.75	116.50	1.3	1,952	0.07%
2022/05/27	0	0.00	1.1	114.62	116.00	-1.1	1,899	-0.06%
2022/05/26	1	111.00	0	0.00	111.00	1	1,893	0.05%
2022/05/25	0	0.00	0.1	111.50	111.00	-0.1	1,904	-0.01%
2022/05/24	0	0.00	0.1	109.50	108.00	-0.1	1,942	0.00%
2022/05/23	0.1	112.00	0	0.00	111.50	0.1	1,969	0.01%
2022/05/19	0	0.00	1	110.00	111.00	-1	2,006	-0.05%
2022/05/18	4	113.63	2	114.00	113.00	2	2,013	0.10%
2022/05/17	0.1	112.00	1	108.50	112.50	-0.9	1,983	-0.05%
2022/05/16	1	106.00	1	107.50	106.50	0	1,962	0.00%
2022/05/13	0.1	106.00	0	0.00	106.50	0.1	1,960	0.00%
2022/05/12	4	105.88	3	106.83	104.00	1	1,959	0.05%
2022/05/11	1	107.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	1	109.00	2	108.25	109.50	-1	1,916	-0.05%
2022/05/09	4	108.75	2	110.00	108.50	2	1,890	0.11%
2022/05/06	6	113.33	10	113.20	113.00	-4	1,844	-0.22%
2022/05/05	3	117.67	1	119.50	118.00	2	1,829	0.11%
2022/05/04	8.1	118.87	8	117.88	117.50	0.1	1,823	0.01%
2022/04/28	0.1	122.96	0	0.00	122.50	0.1	1,798	0.01%
2022/04/27	1	117.00	5	120.00	121.00	-4	1,787	-0.22%
2022/04/26	1	122.00	0	0.00	121.00	1	1,777	0.06%
2022/04/25	4.2	123.46	0	0.00	121.50	4.2	1,827	0.23%
2022/04/22	0.7	129.62	0	0.00	129.00	0.7	1,809	0.04%
2022/04/21	0	0.00	2	130.00	132.00	-2	1,832	-0.11%
2022/04/20	2	127.00	3	129.00	129.00	-1	1,853	-0.05%
2022/04/18	1	127.50	0	0.00	128.00	1	1,927	0.05%
2022/04/15	1	129.50	1	129.50	129.00	0	1,936	0.00%
2022/04/14	2.1	131.79	0	0.00	131.50	2.1	1,985	0.11%
2022/04/13	0	0.00	1.3	131.54	132.00	-1.3	2,013	-0.06%
2022/04/12	0.2	130.00	0	0.00	128.00	0.2	2,103	0.01%
2022/04/11	6.4	130.73	1.1	128.59	128.50	5.3	2,361	0.22%
2022/04/07	3	136.50	2	136.50	135.50	1	2,394	0.04%
2022/04/06	2	139.00	0	0.00	139.50	2	2,384	0.08%
2022/03/30	0	0.00	2.1	143.02	143.50	-2.1	2,449	-0.08%
2022/03/28	2	140.50	0	0.00	140.00	2	2,517	0.08%
2022/03/25	0.1	142.00	0	0.00	141.00	0.1	2,537	0.00%
2022/03/24	2	144.00	1	143.50	144.00	1	2,548	0.04%
2022/03/23	0	0.00	2	145.50	145.00	-2	2,577	-0.08%
2022/03/21	0	0.00	3	144.67	144.00	-3	2,726	-0.11%
2022/03/18	1.1	142.11	0	0.00	144.00	1.1	2,776	0.04%
2022/03/17	2	142.50	0.1	142.50	144.50	1.9	2,810	0.07%
2022/03/16	5	136.50	0	0.00	136.00	5	2,793	0.18%
2022/03/11	0.1	140.50	0	0.00	141.50	0.1	2,949	0.00%
2022/03/10	0.1	143.00	1	144.00	142.50	-0.9	2,981	-0.03%
2022/03/09	1	140.00	0	0.00	139.50	1	3,012	0.03%
2022/03/08	2	138.00	0	0.00	138.00	2	3,068	0.07%
2022/03/07	3.3	143.12	1	142.50	142.00	2.3	3,125	0.07%
2022/03/04	3	148.17	0	0.00	148.00	3	3,559	0.08%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/02	0	0.00	0.2	150.50	151.00	-0.2	3,710	0.00%
2022/03/01	2	150.50	3	151.33	151.00	-1	3,751	-0.03%
2022/02/25	2	146.75	1	147.00	146.00	1	3,827	0.03%
2022/02/24	4	146.88	2	148.50	146.50	2	3,894	0.05%
2022/02/23	1.3	151.50	0	0.00	151.50	1.3	3,966	0.03%
2022/02/22	2	152.00	0	0.00	153.50	2	4,041	0.05%
2022/02/21	0	156.50	0	0.00	157.50	0	4,181	0.00%
2022/02/18	1	156.00	0.1	157.00	157.00	0.9	4,352	0.02%
2022/02/16	0	0.00	2	159.00	158.50	-2	4,434	-0.05%
2022/02/15	0	154.00	1	156.50	155.00	-1	4,472	-0.02%
2022/02/14	8.2	155.18	0	0.00	154.50	8.2	4,496	0.18%
2022/02/11	0	158.37	0	0.00	159.50	0	4,542	0.00%
2022/02/10	1	158.00	5	157.50	158.50	-4	4,635	-0.09%
2022/02/08	0.1	157.00	1	155.00	156.50	-1	4,725	-0.02%
2022/02/07	2.1	152.78	0	0.00	153.50	2.1	4,964	0.04%
2022/01/26	5.3	150.53	0	0.00	150.50	5.3	5,156	0.10%
2022/01/25	2	151.26	1.6	151.69	151.00	0.4	5,207	0.01%
2022/01/24	1	154.00	7	152.07	154.00	-6	5,208	-0.12%
2022/01/21	14.2	156.01	0	0.00	155.50	14.2	5,227	0.27%
2022/01/19	1	157.00	1	157.50	156.50	0	5,293	0.00%
2022/01/18	3	160.33	2.1	158.78	157.50	1	5,301	0.02%
2022/01/17	0.1	158.50	1	156.00	157.00	-1	5,263	-0.02%
2022/01/14	3	151.50	0	0.00	154.50	3	5,266	0.06%
2022/01/13	0	154.93	1	154.00	154.50	-1	5,271	-0.02%
2022/01/12	2.2	158.14	2.3	156.78	156.00	-0.1	5,279	0.00%
2022/01/11	0.2	160.50	0	0.00	160.50	0.2	5,269	0.00%
2022/01/10	1	167.50	1	166.00	167.50	0	5,210	0.00%
2022/01/07	2.1	167.76	2	168.50	167.00	0.1	5,231	0.00%
2022/01/06	1.4	170.44	0	0.00	171.50	1.4	5,233	0.03%
2022/01/05	12.2	175.49	5	174.00	173.00	7.2	5,265	0.14%
2022/01/04	8	177.75	11.7	176.74	177.00	-3.7	5,217	-0.07%
2022/01/03	2	169.75	4	169.50	171.00	-2	4,972	-0.04%
2021/12/30	0	166.75	0	167.00	167.00	0	4,978	0.00%
2021/12/29	1.1	166.55	0.2	166.53	166.50	0.8	5,008	0.02%
2021/12/28	0	0.00	8	168.00	167.50	-8	5,039	-0.16%
2021/12/27	0	0.00	3.1	166.87	167.00	-3.1	5,057	-0.06%
2021/12/24	2	167.50	0.5	168.00	166.00	1.5	5,096	0.03%
2021/12/23	12	169.33	3	169.33	169.00	9	5,131	0.18%
2021/12/22	0.2	168.25	0	0.00	169.00	0.2	5,181	0.00%
2021/12/20	0.1	166.32	0	0.00	165.00	0.1	5,171	0.00%
2021/12/17	3	166.17	0	0.00	166.50	3	5,157	0.06%
2021/12/16	3	168.16	0	0.00	166.00	3	5,136	0.06%
2021/12/15	3.1	167.81	1	168.50	167.50	2.1	5,114	0.04%
2021/12/14	3	162.50	0	0.00	162.50	3	5,024	0.06%
2021/12/13	0	0.00	1	162.00	162.00	-1	5,000	-0.02%
2021/12/10	2	164.00	0.5	164.50	164.00	1.5	4,978	0.03%
2021/12/09	1	167.00	0.1	167.00	167.00	0.9	4,960	0.02%
2021/12/08	0	0.00	2	165.50	164.00	-2	4,937	-0.04%
2021/12/07	1.2	165.21	2	165.00	164.00	-0.8	4,901	-0.02%
2021/12/06	1	170.50	0	0.00	169.00	1	4,809	0.02%
2021/12/03	6	171.67	4	171.25	172.50	2	4,804	0.04%
2021/12/02	6	174.25	4	173.38	171.00	2	4,774	0.04%
2021/12/01	3	175.17	4	175.38	174.50	-1	4,705	-0.02%
2021/11/30	5.1	178.51	1	178.00	173.50	4.1	4,614	0.09%
2021/11/29	3	175.17	4	174.88	176.00	-1	4,155	-0.02%
2021/11/26	4.4	175.27	1	174.50	173.00	3.4	4,068	0.08%
2021/11/25	1.1	180.50	2	180.50	178.50	-1	4,027	-0.02%
2021/11/24	7	179.29	8	178.88	179.50	-1	3,993	-0.03%
2021/11/23	5	181.00	3	180.17	180.00	2	3,928	0.05%
2021/11/22	7	180.14	4	183.00	183.50	3	3,864	0.08%
2021/11/19	3.1	175.73	7	176.43	177.50	-3.9	3,775	-0.10%
2021/11/18	14	174.18	3	174.33	175.00	11	3,691	0.30%
2021/11/17	2.3	167.30	4	167.75	171.00	-1.7	3,533	-0.05%
2021/11/16	1	160.00	2.1	160.29	160.50	-1.1	3,392	-0.03%
2021/11/15	5	159.30	17	159.32	160.00	-12	3,437	-0.35%
2021/11/12	0	155.50	1	154.50	154.50	-1	3,408	-0.03%
2021/11/11	1	157.50	0	0.00	156.50	1	3,375	0.03%
2021/11/10	0	159.50	2	159.25	159.00	-2	3,368	-0.06%
2021/11/09	4	157.75	2	157.00	159.00	2	3,360	0.06%
2021/11/08	0	152.00	0.3	151.50	151.50	-0.3	3,263	-0.01%
2021/11/05	2.1	154.52	2	154.00	154.00	0.1	3,245	0.00%
2021/11/04	14	159.82	2	159.25	157.50	12	3,204	0.37%
2021/11/03	2.1	157.76	4	153.38	158.00	-2	2,986	-0.07%
2021/11/02	1.4	145.46	7	143.29	144.00	-5.6	2,795	-0.20%
2021/11/01	0	0.00	3	150.17	150.00	-3	2,739	-0.11%
2021/10/29	1	152.01	0	0.00	151.00	1	2,726	0.04%
2021/10/28	3	154.33	0	0.00	153.50	3	2,728	0.11%
2021/10/27	0	0.00	6	149.00	151.50	-6	2,699	-0.22%
2021/10/26	2	151.75	0	0.00	150.50	2	2,695	0.07%
2021/10/25	0	0.00	2	149.50	151.50	-2	2,686	-0.07%
2021/10/22	1	148.00	2	148.00	149.00	-1	2,717	-0.04%
2021/10/21	4	147.50	0	0.00	147.50	4	2,735	0.15%
2021/10/20	0.1	146.50	0	0.00	147.50	0.1	2,728	0.00%
2021/10/19	0	143.00	1	145.00	145.00	-1	2,729	-0.04%
2021/10/18	0.6	144.50	0	0.00	143.00	0.6	2,767	0.02%
2021/10/15	0	146.00	0	0.00	146.00	0	2,798	0.00%
2021/10/14	1	141.50	2	141.00	142.00	-1	2,803	-0.04%
2021/10/13	4.1	139.50	0	0.00	138.50	4.1	2,790	0.15%
2021/10/12	1	143.50	0	0.00	144.00	1	2,750	0.04%
2021/10/08	0	0.00	2	148.50	148.00	-2	2,757	-0.07%
2021/10/07	1	146.00	1	150.50	150.00	0	2,769	0.00%
2021/10/06	0	0.00	3	144.33	143.50	-3	2,748	-0.11%
2021/10/05	2	147.05	2	147.00	149.00	0	2,729	0.00%
2021/10/04	3	149.83	2.2	147.23	146.00	0.8	2,731	0.03%
2021/10/01	4	149.75	2	151.75	149.50	2	2,788	0.07%
2021/09/30	5	153.00	0	0.00	153.00	5	2,839	0.18%
2021/09/29	3	152.00	2	153.75	155.00	1	2,848	0.04%
2021/09/28	7	158.65	1	158.00	158.00	6	2,819	0.21%
2021/09/27	1	164.04	0	0.00	163.50	1	2,851	0.04%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	1	165.01	0	0.00	165.00	1	3,268	0.03%
2021/09/17	1	170.00	0	0.00	170.50	1	3,270	0.03%
2021/09/16	0	0.00	2	169.75	168.50	-2	3,302	-0.06%
2021/09/15	2	169.00	0	0.00	167.50	2	3,294	0.06%
2021/09/13	5.1	173.01	0	0.00	172.50	5.1	3,344	0.15%
2021/09/10	0	174.43	0	0.00	175.00	0	3,390	0.00%
2021/09/08	1.1	174.14	1	175.00	175.00	0.1	3,557	0.00%
2021/09/07	2	179.25	0	0.00	178.50	2	3,636	0.06%
2021/09/06	1	182.50	0	0.00	179.50	1	3,797	0.03%
2021/09/03	0	0.00	1	182.50	182.00	-1	3,848	-0.03%
2021/09/02	1	181.02	0	0.00	181.00	1	3,903	0.03%
2021/09/01	1.1	186.50	1	184.00	186.50	0.1	3,923	0.00%
2021/08/31	3	180.50	2	180.75	180.50	1	3,923	0.03%
2021/08/30	3	183.67	0	0.00	183.50	3	3,941	0.08%
2021/08/27	0	0.00	1	190.00	189.00	-1	3,972	-0.03%
2021/08/26	1	186.50	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	0.2	187.50	188.50	-0.2	4,002	0.00%
2021/08/24	1	184.00	1	183.00	182.50	0	4,038	0.00%
2021/08/20	3	176.67	2	176.50	178.00	1	4,185	0.02%
2021/08/19	5	180.00	2	178.00	177.00	3	4,218	0.07%
2021/08/18	0	183.00	3	183.50	190.00	-3	4,193	-0.07%
2021/08/17	3	186.33	2	184.00	183.50	1	4,289	0.02%
2021/08/16	0	187.50	0	0.00	188.00	0	4,359	0.00%
2021/08/13	2	191.50	11	189.50	188.00	-9	4,494	-0.20%
2021/08/12	1	195.00	1	197.00	195.00	0	4,504	0.00%
2021/08/11	1	195.00	0	0.00	194.50	1	4,575	0.02%
2021/08/10	1	200.00	0	0.00	197.50	1	4,678	0.02%
2021/08/09	0	0.00	3	202.00	201.00	-3	4,792	-0.06%
2021/08/04	0	0.00	1	206.50	206.00	-1	5,323	-0.02%
2021/08/03	2	206.25	1	210.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	1	205.00	209.00	-1	5,536	-0.02%
2021/07/30	2	202.25	1	204.00	200.00	1	5,638	0.02%
2021/07/29	2.1	203.52	1	204.50	204.50	1.1	5,703	0.02%
2021/07/28	2	204.75	5	200.90	203.50	-3	5,801	-0.05%
2021/07/27	1	208.00	0	0.00	205.50	1	5,906	0.02%
2021/07/26	3	209.83	1	210.00	209.50	2	5,999	0.03%
2021/07/23	2	209.25	2	212.25	209.00	0	6,005	0.00%
2021/07/22	5	211.70	7	212.71	210.50	-2	6,007	-0.03%
2021/07/21	0	0.00	1	210.00	205.00	-1	5,973	-0.02%
2021/07/20	2	207.00	0.3	206.00	206.50	1.7	5,962	0.03%
2021/07/19	1	210.00	1.6	211.08	211.00	-0.6	5,973	-0.01%
2021/07/16	0	0.00	10	214.00	214.00	-10	6,002	-0.17%
2021/07/15	5	214.40	8	214.38	215.50	-3	6,041	-0.05%
2021/07/14	0	0.00	3	216.17	214.50	-3	6,130	-0.05%
2021/07/13	0	0.00	1	215.00	213.00	-1	6,161	-0.02%
2021/07/12	0	0.00	1	212.00	211.50	-1	6,178	-0.02%
2021/07/09	1	211.50	0	0.00	211.00	1	6,205	0.02%
2021/07/08	2.4	215.42	0	0.00	213.50	2.4	6,299	0.04%
2021/07/07	2	217.97	2	219.50	218.00	0	6,299	0.00%
2021/07/06	0	0.00	5	215.60	216.00	-5	6,251	-0.08%
2021/07/05	4	212.25	4	212.63	212.00	0	6,294	0.00%
2021/07/02	18	211.11	0	0.00	211.00	18	6,464	0.28%
2021/07/01	4	216.50	2	216.75	214.00	2	6,527	0.03%
2021/06/30	3	223.67	8	220.00	227.50	-5	6,425	-0.08%
2021/06/29	1	213.55	7.2	218.06	213.50	-6.2	6,349	-0.10%
2021/06/28	2	212.00	3	212.67	213.00	-1	6,298	-0.02%
2021/06/25	12	213.25	3	212.67	212.50	9	6,372	0.14%
2021/06/24	1	212.00	2	213.25	211.00	-1	6,402	-0.02%
2021/06/23	1	209.50	3	209.33	212.00	-2	6,544	-0.03%
2021/06/21	3	208.00	3	207.35	207.00	0	6,642	0.00%
2021/06/18	10	216.25	4	217.25	213.50	6	6,653	0.09%
2021/06/17	1	217.00	3	217.50	217.00	-2	6,663	-0.03%
2021/06/16	4	214.76	0	0.00	212.50	4	6,656	0.06%
2021/06/15	4.1	215.66	10	214.25	218.00	-5.9	6,683	-0.09%
2021/06/11	6	207.42	7	208.64	207.00	-1	6,593	-0.02%
2021/06/10	7.1	207.69	1	206.50	207.50	6.1	6,805	0.09%
2021/06/09	1	206.50	2	204.25	205.50	-1	6,867	-0.01%
2021/06/08	1.2	202.50	1	201.50	203.00	0.2	7,029	0.00%
2021/06/07	1	199.50	8	199.00	199.50	-7	7,359	-0.09%
2021/06/04	2	200.76	1	202.00	202.00	1	7,451	0.01%
2021/06/03	1	206.00	1	206.00	206.00	0	7,585	0.00%
2021/06/02	1	206.00	0	0.00	204.50	1	7,708	0.01%
2021/06/01	2	210.50	4	211.13	210.50	-2	7,761	-0.03%
2021/05/31	5.3	208.30	7	210.21	210.00	-1.7	7,814	-0.02%
2021/05/28	5	205.50	11	205.91	207.50	-6	7,883	-0.08%
2021/05/27	2	202.25	0	0.00	201.00	2	7,949	0.03%
2021/05/26	5	204.00	3	205.00	205.50	2	8,207	0.02%
2021/05/25	2.5	203.18	7	203.64	204.50	-4.5	8,404	-0.05%
2021/05/24	3	193.33	5	197.20	198.50	-2	8,596	-0.02%
2021/05/21	9.2	194.95	3	199.00	192.00	6.2	8,846	0.07%
2021/05/20	0	0.00	1	193.00	189.50	-1	9,074	-0.01%
2021/05/19	5	191.90	7	190.29	192.50	-2	9,315	-0.02%
2021/05/18	9	190.50	9	192.94	194.50	0	9,625	0.00%
2021/05/17	6	184.92	9	184.89	184.00	-3	9,952	-0.03%
2021/05/14	10.2	202.21	9	198.50	195.00	1.2	9,886	0.01%
2021/05/13	4	191.38	3	193.17	191.50	1	9,736	0.01%
2021/05/12	16	195.47	29	194.02	190.00	-13	9,752	-0.13%
2021/05/11	12	209.38	8	207.25	205.00	4	9,599	0.04%
2021/05/10	7	224.50	5	222.70	222.00	2	9,569	0.02%
2021/05/07	9	228.83	10	228.40	231.00	-1	9,587	-0.01%
2021/05/06	6	216.83	2	218.75	218.00	4	9,553	0.04%
2021/05/05	9	219.11	8	222.63	214.00	1	9,563	0.01%
2021/05/04	11	226.45	8	226.06	224.00	3	9,753	0.03%
2021/05/03	14.1	232.60	3	232.67	228.50	11.1	9,876	0.11%
2021/04/29	4	245.25	8	244.13	242.50	-4	9,839	-0.04%
2021/04/28	2	244.50	1	246.00	244.00	1	9,898	0.01%
2021/04/27	1	246.00	3	246.33	246.00	-2	10,010	-0.02%
2021/04/26	2	245.00	2	245.25	244.50	0	10,064	0.00%
2021/04/23	0	0.00	4	244.13	244.00	-4	10,141	-0.04%
2021/04/22	4	244.88	0	0.00	240.50	4	10,322	0.04%
2021/04/21	6	249.58	6	249.25	248.00	0	10,562	0.00%
2021/04/20	2	253.75	4	253.75	251.50	-2	10,762	-0.02%
2021/04/19	2.1	247.12	15.2	248.71	250.00	-13.1	10,855	-0.12%
2021/04/16	3	244.33	5	246.10	246.50	-2	11,082	-0.02%
2021/04/15	3	243.33	1	245.00	245.00	2	11,601	0.02%
2021/04/14	19	242.42	10.2	241.19	243.00	8.8	11,708	0.08%
2021/04/13	9.1	250.55	3	247.67	246.50	6.1	11,803	0.05%
2021/04/12	2	251.00	4.2	251.21	250.50	-2.2	11,900	-0.02%
2021/04/09	7.1	256.77	4	254.63	254.50	3.1	11,928	0.03%
2021/04/08	16	263.31	5	263.90	261.00	11	11,979	0.09%
2021/04/07	4.1	255.56	14.5	257.95	259.50	-10.4	11,879	-0.09%
2021/04/06	13	255.08	2	255.25	255.50	11	11,910	0.09%
2021/04/01	2	251.25	1	252.50	253.50	1	11,983	0.01%
2021/03/31	2	251.25	4.5	250.74	249.50	-2.5	12,063	-0.02%
2021/03/30	3.5	254.43	7	254.43	253.50	-3.5	12,483	-0.03%
2021/03/29	4	251.63	4	252.25	251.50	0	12,555	0.00%
2021/03/26	1	248.00	8	250.00	252.50	-7	12,624	-0.06%
2021/03/25	9	244.56	5	241.70	241.50	4	12,686	0.03%
2021/03/24	4	247.75	4	247.88	248.00	0	12,729	0.00%
2021/03/23	13	249.73	5	249.80	249.00	8	12,952	0.06%
2021/03/22	6	248.75	8	252.19	253.00	-2	13,122	-0.02%
2021/03/19	4	247.25	7	248.21	249.00	-3	13,449	-0.02%
2021/03/18	13	253.69	6	252.00	252.00	7	13,616	0.05%
2021/03/17	1	254.50	19	258.24	255.50	-18	14,218	-0.13%
2021/03/16	6	262.75	6.1	263.44	259.00	-0.1	15,136	0.00%
2021/03/15	7.1	255.42	6	256.75	259.00	1.1	15,560	0.01%
2021/03/12	15	259.93	2	255.50	254.00	13	15,567	0.08%
2021/03/11	20.1	255.98	19	253.16	258.00	1.1	15,712	0.01%
2021/03/10	9	241.94	4	238.75	238.50	5	15,488	0.03%
2021/03/09	6.1	241.49	7	241.93	242.00	-0.9	15,556	-0.01%
2021/03/08	7.2	247.20	2	240.50	240.50	5.2	15,530	0.03%
2021/03/05	4	250.75	2	251.50	249.00	2	15,774	0.01%
2021/03/04	12	255.46	10	256.20	254.00	2	15,815	0.01%
2021/03/03	9	256.61	14	255.11	260.50	-5	15,784	-0.03%
2021/03/02	7.1	256.48	6	254.42	251.00	1.1	15,690	0.01%
2021/02/26	22.1	257.73	5	256.10	254.00	17.1	15,887	0.11%
2021/02/25	10	273.05	6	277.08	269.00	4	15,906	0.03%
2021/02/24	31.1	277.17	9	279.44	271.50	22.1	15,768	0.14%
2021/02/23	8	281.88	9	284.56	289.00	-1	15,814	-0.01%
2021/02/22	8	281.31	13	279.58	279.00	-5	15,578	-0.03%
2021/02/19	1	258.00	8	261.63	265.00	-7	15,256	-0.05%
2021/02/18	8	258.56	5	259.00	255.50	3	15,043	0.02%
2021/02/17	13	254.96	15	251.90	259.50	-2	14,819	-0.01%
2021/02/05	0	236.00	7	235.79	236.00	-7	14,448	-0.05%
2021/02/04	5	234.30	9	234.33	232.50	-4	14,569	-0.03%
2021/02/03	0.1	237.00	6	235.83	237.00	-5.9	14,672	-0.04%
2021/02/02	1	233.00	7	232.93	232.50	-6	14,724	-0.04%
2021/02/01	1.1	228.86	7	225.93	229.00	-5.9	14,787	-0.04%
2021/01/29	21	227.12	11	225.95	220.50	10	14,800	0.07%
2021/01/28	4	228.88	3.5	229.07	227.00	0.5	14,910	0.00%
2021/01/27	1	233.00	2	232.25	233.00	-1	15,379	-0.01%
2021/01/26	8	237.38	4	243.25	232.00	4	15,864	0.03%
2021/01/25	60	234.44	58	235.69	239.00	2	15,610	0.01%
2021/01/22	5	229.70	3	229.00	231.50	2	15,424	0.01%
2021/01/21	3	228.67	6	228.25	228.00	-3	15,383	-0.02%
2021/01/20	7	228.14	5	231.50	225.50	2	15,360	0.01%
2021/01/19	4	233.63	3	236.67	234.50	1	15,332	0.01%
2021/01/18	4	229.50	8	232.50	233.50	-4	15,348	-0.03%
2021/01/15	7	234.07	2	237.75	232.00	5	15,245	0.03%
2021/01/14	9	235.39	12	238.96	240.00	-3	15,066	-0.02%
2021/01/13	5	237.50	17	237.56	238.50	-12	14,801	-0.08%
2021/01/12	9	235.28	6	233.75	232.50	3	14,567	0.02%
2021/01/11	9	241.39	5	241.30	242.00	4	14,368	0.03%
2021/01/08	9	238.06	21	238.43	238.50	-12	14,159	-0.08%
2021/01/07	5	228.60	6	228.58	230.50	-1	13,599	-0.01%
2021/01/06	9	227.22	6	227.00	224.00	3	13,473	0.02%
2021/01/05	18	232.89	3.5	233.50	233.00	14.5	13,324	0.11%
2021/01/04	0	0.00	15	230.43	230.00	-15	13,194	-0.11%
2020/12/31	11	229.32	5	231.30	230.50	6	13,151	0.05%
2020/12/30	7.2	225.93	9	227.28	228.50	-1.8	13,011	-0.01%
2020/12/29	3.2	223.21	20	225.53	224.50	-16.8	12,945	-0.13%
2020/12/28	15.1	220.79	9	221.11	222.50	6.1	12,863	0.05%
2020/12/25	17.1	226.28	11	223.64	223.00	6.1	12,777	0.05%
2020/12/24	16	228.88	20	230.95	227.00	-4	12,763	-0.03%
2020/12/23	10	218.85	7	220.93	220.50	3	12,322	0.02%
2020/12/22	7	221.29	11	217.32	215.50	-4	12,237	-0.03%
2020/12/21	6.1	220.70	7	219.79	221.50	-0.9	12,204	-0.01%
2020/12/18	16	224.50	6.1	223.50	222.50	9.9	12,012	0.08%
2020/12/17	8.2	225.35	11.1	226.85	230.00	-2.9	11,871	-0.02%
2020/12/16	7	230.36	4	229.38	230.50	3	11,616	0.03%
2020/12/15	20	227.38	23	226.33	223.00	-3	11,399	-0.03%
2020/12/14	17.1	238.74	11	239.32	237.50	6.1	11,035	0.05%
2020/12/11	45.6	237.77	19	241.58	242.00	26.6	10,796	0.25%
2020/12/10	14	234.25	13	237.27	235.00	1	10,109	0.01%
2020/12/09	6	222.60	28.2	225.13	230.00	-22.1	9,196	-0.24%
2020/12/08	6	209.58	4	209.75	209.50	2	8,527	0.02%
2020/12/07	14.1	210.23	24	209.52	208.50	-9.9	8,444	-0.12%
2020/12/04	5.2	201.98	4.2	202.21	203.00	1	8,179	0.01%
2020/12/03	8	202.94	10	200.60	201.50	-2	8,149	-0.02%
2020/12/02	8	199.56	2.2	198.77	199.00	5.8	7,986	0.07%
2020/12/01	12	201.29	19	200.92	202.00	-7	7,892	-0.09%
2020/11/30	3	195.33	3	195.50	194.50	0	7,538	0.00%
2020/11/27	2	191.25	3	191.17	192.00	-1	7,410	-0.01%
2020/11/26	4.1	185.54	3	186.17	188.50	1.1	7,376	0.01%
2020/11/25	7.2	187.35	6	188.17	184.50	1.2	7,356	0.02%
2020/11/24	9	195.00	18	196.22	191.50	-9	7,075	-0.13%
2020/11/23	3.2	191.72	7	191.79	193.50	-3.8	6,789	-0.06%
2020/11/20	9	194.33	8	194.50	191.50	1	6,696	0.01%
2020/11/19	14	189.21	12	190.29	189.00	2	6,377	0.03%
2020/11/18	0	0.00	1	187.50	187.50	-1	6,377	-0.02%
2020/11/17	1	187.00	1	189.50	187.00	0	6,428	0.00%
2020/11/16	13.1	188.80	6	190.08	188.00	7.1	6,612	0.11%
2020/11/13	0	0.00	2	187.00	187.00	-2	6,632	-0.03%
2020/11/12	5	188.20	11	187.32	185.00	-6	6,658	-0.09%
2020/11/11	4	185.50	3.1	185.94	186.00	0.9	6,606	0.01%
2020/11/10	5	184.30	6	182.58	182.00	-1	6,482	-0.02%
2020/11/09	4	182.63	9	183.06	182.50	-5	6,362	-0.08%
2020/11/06	3	179.67	5	179.60	178.00	-2	6,352	-0.03%
2020/11/05	1	179.00	3	180.50	179.00	-2	6,388	-0.03%
2020/11/04	39.1	181.16	26	180.88	181.00	13.1	6,223	0.21%
2020/11/03	20	175.18	33.1	175.28	181.50	-13.1	5,801	-0.23%
2020/10/30	2	163.75	5	164.00	163.50	-3	5,458	-0.05%
2020/10/29	6	161.42	2	161.50	162.00	4	5,439	0.07%
2020/10/28	0.1	165.88	2	165.50	163.50	-1.9	5,538	-0.03%
2020/10/27	6.1	165.01	1	165.00	165.00	5.1	5,539	0.09%
2020/10/26	1	166.50	14	164.25	166.50	-13	5,445	-0.24%
2020/10/23	2	161.25	0	0.00	161.50	2	5,402	0.04%
2020/10/22	0	0.00	2	162.00	161.50	-2	5,545	-0.04%
2020/10/21	0	0.00	2	162.50	161.50	-2	5,600	-0.04%
2020/10/20	0	0.00	2	161.25	161.50	-2	5,642	-0.04%
2020/10/19	1	162.00	1	162.50	162.00	0	5,724	0.00%
2020/10/16	1	160.00	1	162.00	161.00	0	5,802	0.00%
2020/10/15	2	159.50	1	160.00	159.50	1	5,776	0.02%
2020/10/14	1	162.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	2	162.75	4	162.38	162.00	-2	5,807	-0.03%
2020/10/12	2	161.00	3	159.83	159.50	-1	5,768	-0.02%
2020/10/08	0	0.00	3	161.33	161.00	-3	5,769	-0.05%
2020/10/07	0	0.00	1.2	158.75	159.00	-1.2	5,777	-0.02%
2020/10/06	1	158.50	2	158.50	159.50	-1	5,807	-0.02%
2020/10/05	3	155.50	1	157.50	156.50	2	5,843	0.03%
2020/09/30	1	154.50	7	152.79	154.50	-6	5,814	-0.10%
2020/09/29	5	151.90	1	155.00	151.00	4	5,853	0.07%
2020/09/28	1	148.50	0	0.00	148.50	1	5,887	0.02%
2020/09/25	1	146.50	0	0.00	146.00	1	5,970	0.02%
2020/09/24	11	150.73	5	149.80	149.00	6	5,947	0.10%
2020/09/22	0.2	159.50	0	0.00	158.50	0.2	5,928	0.00%
2020/09/21	1	163.00	0	0.00	161.00	1	6,127	0.02%
2020/09/18	2	164.50	1	163.50	164.50	1	6,246	0.02%
2020/09/17	0	0.00	8	164.81	164.00	-8	6,368	-0.13%
2020/09/15	7	163.64	0	0.00	163.00	7	6,521	0.11%
2020/09/14	3.1	163.69	4	162.88	165.00	-1	6,601	-0.01%
2020/09/11	2	160.25	3	159.00	160.00	-1	6,582	-0.02%
2020/09/10	5	160.70	3	160.50	159.50	2	6,679	0.03%
2020/09/09	3	159.33	0	0.00	161.50	3	6,778	0.04%
2020/09/08	4	160.50	3	159.50	160.00	1	6,772	0.01%
2020/09/07	1	159.00	2	157.50	156.50	-1	6,783	-0.01%
2020/09/04	2	158.75	1	159.50	159.00	1	6,895	0.01%
2020/09/03	1	161.00	0	0.00	161.50	1	6,955	0.01%
2020/09/02	2	160.50	1	160.50	160.50	1	6,998	0.01%
2020/08/31	0	0.00	1	161.00	160.00	-1	7,378	-0.01%
2020/08/28	1	163.00	0	0.00	163.00	1	7,790	0.01%
2020/08/27	1	166.00	0	0.00	163.00	1	7,905	0.01%
2020/08/26	1	162.50	1	162.00	163.50	0	7,954	0.00%
2020/08/25	6	163.08	1	163.50	163.50	5	8,056	0.06%
2020/08/24	2	163.75	6	162.08	162.50	-4	8,121	-0.05%
2020/08/21	2	164.00	0	0.00	165.00	2	8,124	0.02%
2020/08/20	11	164.23	5	165.20	161.50	6	8,160	0.07%
2020/08/19	13	180.12	7	176.79	176.00	6	8,130	0.07%
2020/08/18	7	184.36	9	184.67	184.00	-2	8,084	-0.02%
2020/08/17	4	184.00	4	183.38	183.50	0	8,076	0.00%
2020/08/14	1	181.50	2	180.75	181.50	-1	8,029	-0.01%
2020/08/13	4	182.00	6	179.92	179.00	-2	8,198	-0.02%
2020/08/12	6	181.25	12	181.96	182.00	-6	8,302	-0.07%
2020/08/11	24	180.50	19	181.03	179.00	5	8,376	0.06%
2020/08/10	5	177.70	4	177.00	176.00	1	8,391	0.01%
2020/08/07	5	181.00	11	183.18	179.00	-6	8,543	-0.07%
2020/08/06	4	179.38	3	181.00	178.50	1	8,603	0.01%
2020/08/05	4	183.88	10	183.85	184.50	-6	8,766	-0.07%
2020/08/04	4	180.75	7	180.36	181.00	-3	8,672	-0.03%
2020/08/03	18	180.50	15	182.37	180.00	3	8,730	0.03%
2020/07/31	2	176.00	1	175.00	175.50	1	8,734	0.01%
2020/07/30	2	177.00	0	0.00	177.00	2	8,851	0.02%
2020/07/28	3	175.67	0	0.00	175.00	3	9,540	0.03%
2020/07/27	1	181.00	2	181.25	181.50	-1	9,628	-0.01%
2020/07/24	2	178.25	3	179.67	177.00	-1	9,761	-0.01%
2020/07/23	4	181.75	1	182.50	180.00	3	10,102	0.03%
2020/07/22	1	183.50	2	183.75	185.00	-1	10,574	-0.01%
2020/07/21	1	179.00	2	180.50	179.00	-1	10,873	-0.01%
2020/07/20	3	175.17	0	0.00	177.00	3	11,391	0.03%
2020/07/16	1	179.50	1	178.50	177.50	0	12,172	0.00%
2020/07/15	5	177.60	1	178.00	177.50	4	12,433	0.03%
2020/07/14	2	178.50	2	179.25	178.00	0	12,817	0.00%
2020/07/13	2	181.00	6	180.33	181.50	-4	13,201	-0.03%
2020/07/10	7	183.50	8	180.81	178.50	-1	13,593	-0.01%
2020/07/09	6	183.08	1	182.50	182.00	5	13,630	0.04%
2020/07/08	3	185.17	10	185.65	184.50	-7	13,662	-0.05%
2020/07/07	6	184.58	6	185.08	183.50	0	13,673	0.00%
2020/07/06	8	181.56	5	180.60	182.50	3	13,995	0.02%
2020/07/03	3	179.50	3	180.17	179.00	0	14,388	0.00%
2020/07/02	2	179.75	4	180.63	181.00	-2	14,620	-0.01%
2020/07/01	5	180.00	3	180.50	179.00	2	14,870	0.01%
2020/06/30	11	178.36	6	179.33	179.00	5	14,917	0.03%
2020/06/29	6	184.33	3	184.17	184.00	3	14,871	0.02%
2020/06/24	6	189.67	10.2	188.04	188.50	-4.2	14,940	-0.03%
2020/06/23	11	188.82	9	189.67	189.50	2	15,073	0.01%
2020/06/22	1	187.00	0	0.00	187.00	1	15,190	0.01%
2020/06/19	3	189.33	3	188.83	187.00	0	15,381	0.00%
2020/06/18	2	188.75	1	189.00	190.00	1	15,488	0.01%
2020/06/17	3	188.00	3	188.50	187.50	0	15,610	0.00%
2020/06/16	3	188.33	3	188.83	189.50	0	15,707	0.00%
2020/06/15	8	186.69	3	187.50	184.50	5	15,896	0.03%
2020/06/12	7	186.00	8	184.56	188.00	-1	16,091	-0.01%
2020/06/11	5	190.80	12	190.75	189.50	-7	16,390	-0.04%
2020/06/10	3	198.83	3	197.83	196.50	0	16,600	0.00%
2020/06/09	3	197.83	2	198.75	197.50	1	16,865	0.01%
2020/06/08	3	198.33	6	198.33	197.00	-3	17,158	-0.02%
2020/06/05	14	201.29	4.5	200.56	198.50	9.5	17,252	0.06%
2020/06/04	10	201.35	26	203.88	206.00	-16	17,272	-0.09%
2020/06/03	2	193.00	6	193.83	194.50	-4	17,049	-0.02%
2020/06/02	3	190.83	3	190.17	190.00	0	17,052	0.00%
2020/06/01	4	191.13	5	191.60	192.50	-1	17,151	-0.01%
2020/05/29	8	187.38	8	188.69	187.00	0	17,327	0.00%
2020/05/28	7	190.29	8	188.69	187.50	-1	17,442	-0.01%
2020/05/27	15	190.87	12	191.38	191.00	3	17,657	0.02%
2020/05/26	13	192.00	10	191.25	188.00	3	17,910	0.02%
2020/05/25	7	185.64	2	181.75	188.00	5	18,219	0.03%
2020/05/22	9	184.89	11	184.64	184.00	-2	18,793	-0.01%
2020/05/21	4	190.25	5	189.60	190.00	-1	18,843	-0.01%
2020/05/20	9	191.94	9	190.83	189.00	0	18,938	0.00%
2020/05/19	10.5	189.38	5	187.60	190.50	5.5	18,858	0.03%
2020/05/18	11	185.86	15	182.37	183.00	-4	18,940	-0.02%
2020/05/15	12	190.29	12	189.38	189.00	0	19,093	0.00%
2020/05/14	4	192.50	8	191.94	189.00	-4	19,045	-0.02%
2020/05/13	7	196.64	7	196.43	199.50	0	19,036	0.00%
2020/05/12	22	202.70	18	199.67	197.50	4	19,007	0.02%
2020/05/11	6	205.58	3	206.00	205.00	3	18,959	0.02%
2020/05/08	6	204.00	6	204.33	203.50	0	19,158	0.00%
2020/05/07	7	209.64	7	207.79	207.00	0	19,294	0.00%
2020/05/06	7	209.21	2	208.50	207.50	5	19,312	0.03%
2020/05/05	10	212.00	15	212.23	207.50	-5	19,402	-0.03%
2020/05/04	13	204.27	5	203.20	209.00	8	19,276	0.04%
2020/04/30	10	214.50	10	213.95	213.00	0	19,328	0.00%
2020/04/29	15	212.37	9.8	212.72	211.00	5.2	19,352	0.03%
2020/04/28	16	215.16	8	216.88	213.50	8	19,384	0.04%
2020/04/27	9	213.28	27	216.69	215.00	-18	19,184	-0.09%
2020/04/24	27.1	208.00	16	206.59	207.50	11.1	18,697	0.06%
2020/04/23	27	210.06	9	206.83	205.00	18	18,434	0.10%
2020/04/22	17	200.94	14	201.43	211.00	3	18,035	0.02%
2020/04/21	10	193.40	9.1	193.77	192.00	0.9	17,693	0.01%
2020/04/20	9	195.94	15	197.37	200.00	-6	17,741	-0.03%
2020/04/17	14	196.57	7	199.64	193.50	7	17,751	0.04%
2020/04/16	28	199.14	18	200.31	199.00	10	17,530	0.06%
2020/04/15	1	193.00	17	193.21	198.00	-16	17,374	-0.09%
2020/04/14	8	179.06	6	179.75	180.00	2	17,456	0.01%
2020/04/13	4	176.38	4	176.75	174.50	0	17,915	0.00%
2020/04/10	5	182.30	4	182.75	180.00	1	18,155	0.01%
2020/04/09	14.2	185.73	14	184.71	181.00	0.2	18,667	0.00%
2020/04/08	14	177.18	21.2	177.71	185.00	-7.2	18,527	-0.04%
2020/04/07	12.3	169.16	9	169.78	168.50	3.3	18,612	0.02%
2020/04/06	57	164.43	54	165.05	166.50	3	18,729	0.02%
2020/04/01	7.4	160.74	7	159.71	162.50	0.4	18,774	0.00%
2020/03/31	3	160.67	1	159.00	161.00	2	18,878	0.01%
2020/03/30	11	160.23	8	160.00	162.00	3	19,090	0.02%
2020/03/27	12	164.33	10	163.95	160.50	2	19,672	0.01%
2020/03/26	13	161.62	18	161.42	164.50	-5	19,550	-0.03%
2020/03/25	29	165.67	26	163.42	164.00	3	19,704	0.02%
2020/03/24	12.1	156.41	6	157.42	159.00	6.1	19,454	0.03%
2020/03/23	4	139.00	11	140.41	146.50	-7	19,318	-0.04%
2020/03/20	23	139.83	15	141.67	143.50	8	19,226	0.04%
2020/03/19	15	138.57	20	136.30	130.50	-5	19,156	-0.03%
2020/03/18	11	150.95	22	147.61	144.50	-11	18,968	-0.06%
2020/03/17	33	155.79	37	151.76	150.00	-4	18,798	-0.02%
2020/03/16	22	166.27	24	168.69	156.50	-2	18,542	-0.01%
2020/03/13	10	163.15	6	163.33	168.00	4	18,267	0.02%
2020/03/12	12	185.88	12	187.79	178.50	0	18,186	0.00%
2020/03/11	5	206.60	14	204.07	197.00	-9	18,095	-0.05%
2020/03/10	19	201.89	8	199.44	206.00	11	17,973	0.06%
2020/03/09	3	200.83	21	203.45	198.50	-18	17,818	-0.10%
2020/03/06	7	209.43	7	210.07	209.00	0	17,862	0.00%
2020/03/05	8	213.19	7	214.14	214.00	1	17,826	0.01%
2020/03/04	13	209.54	7	210.86	210.50	6	17,700	0.03%
2020/03/03	15	221.43	2	222.50	217.00	13	17,473	0.07%
2020/03/02	4	213.25	12	217.46	218.00	-8	17,411	-0.05%
2020/02/27	7	218.29	6	214.75	213.00	1	17,278	0.01%
2020/02/26	35	236.76	6	241.42	228.50	29	16,976	0.17%
2020/02/25	17	248.29	29.3	247.00	248.50	-12.3	16,459	-0.07%
2020/02/24	7	236.07	3	238.00	241.00	4	15,814	0.03%
2020/02/21	3	239.00	9	239.00	239.50	-6	15,703	-0.04%
2020/02/20	6	237.42	7	236.79	236.50	-1	15,544	-0.01%
2020/02/19	9	234.94	7	232.29	235.00	2	15,441	0.01%
2020/02/18	20	239.28	6	244.33	235.00	14	15,240	0.09%
2020/02/17	4	240.38	0	0.00	239.00	4	15,009	0.03%
2020/02/14	4	238.25	14	240.07	242.00	-10	15,180	-0.07%
2020/02/13	6	236.17	4	237.88	235.50	2	15,116	0.01%
2020/02/12	2	243.00	5	242.10	242.50	-3	15,200	-0.02%
2020/02/11	1	241.00	18	239.31	241.00	-17	15,113	-0.11%
2020/02/10	5	230.00	4	231.13	228.50	1	14,959	0.01%
2020/02/07	11.1	234.37	2	234.00	235.00	9.1	14,822	0.06%
2020/02/06	6.1	238.91	7	241.64	238.50	-0.9	14,716	-0.01%
2020/02/05	15.2	236.15	20	239.35	234.50	-4.9	14,526	-0.03%
2020/02/04	14	226.86	8	231.13	236.00	6	14,414	0.04%
2020/02/03	13	211.73	12	205.63	216.50	1	14,334	0.01%
2020/01/31	8	210.00	10	210.40	210.50	-2	14,243	-0.01%
2020/01/30	4	210.25	8	211.13	209.00	-4	14,090	-0.03%
2020/01/20	1.1	231.57	6	230.25	232.00	-5	13,931	-0.04%
2020/01/17	3	232.83	2	233.50	229.50	1	13,978	0.01%
2020/01/16	16.1	233.19	14	232.79	233.50	2.1	13,967	0.01%
2020/01/15	13	233.31	9	233.50	229.50	4	13,882	0.03%
2020/01/14	10	235.55	8	235.81	236.00	2	13,684	0.01%
2020/01/13	20	225.35	21	225.76	227.50	-1	13,517	-0.01%
2020/01/10	11	233.50	6	234.92	232.50	5	13,301	0.04%
2020/01/09	17	241.00	22	238.93	236.50	-5	13,192	-0.04%
2020/01/08	23	233.43	16	232.59	236.00	7	13,095	0.05%
2020/01/07	31	232.60	47.1	233.71	235.00	-16.1	12,912	-0.12%
2020/01/06	13	252.96	12.2	253.89	252.50	0.8	12,570	0.01%
2020/01/03	28	249.61	34.9	251.82	255.50	-6.9	12,538	-0.06%
2020/01/02	33.1	239.24	27	238.52	239.50	6.1	12,203	0.05%
2019/12/31	14	236.96	8	236.38	239.00	6	12,072	0.05%
2019/12/30	12	228.88	25	227.24	230.00	-13	11,647	-0.11%
2019/12/27	18	216.08	14	215.46	219.00	4	11,373	0.04%
2019/12/26	14.1	210.98	13.1	208.39	208.50	1	11,297	0.01%
2019/12/25	16	211.44	17.1	212.70	211.50	-1.1	11,741	-0.01%
2019/12/24	7	207.50	32.1	201.13	208.00	-25.1	11,801	-0.21%
2019/12/23	1.2	187.92	9	189.06	190.50	-7.8	11,530	-0.07%
2019/12/20	13	187.46	19	188.29	189.00	-6	11,406	-0.05%
2019/12/19	17	184.85	22	184.39	184.00	-5	11,044	-0.05%
2019/12/18	4	184.13	9	185.22	183.50	-5	11,011	-0.05%
2019/12/17	5	184.90	1	187.00	184.50	4	10,951	0.04%
2019/12/16	6	186.08	11	185.91	187.00	-5	10,887	-0.05%
2019/12/13	5	183.70	4	183.63	183.50	1	10,801	0.01%
2019/12/12	6	182.83	6	183.58	182.50	0	10,785	0.00%
2019/12/11	37	184.32	35.1	184.09	184.00	1.9	10,705	0.02%
2019/12/10	1	182.00	4	182.75	182.50	-3	10,605	-0.03%
2019/12/09	2	183.50	6	184.50	184.00	-4	10,564	-0.04%
2019/12/06	12.1	178.93	15	179.57	181.00	-2.9	10,324	-0.03%
2019/12/05	10	176.20	9	175.83	176.00	1	10,201	0.01%
2019/12/04	14	176.14	12	178.63	175.50	2	10,186	0.02%
2019/12/03	44	175.95	41	177.00	177.00	3	10,186	0.03%
2019/12/02	3	172.67	6	172.92	173.00	-3	9,979	-0.03%
2019/11/29	3	170.17	1	173.00	170.00	2	9,953	0.02%
2019/11/28	2	174.00	1	174.00	172.50	1	10,108	0.01%
2019/11/27	2.2	173.94	3	174.50	176.00	-0.9	10,466	-0.01%
2019/11/26	2	172.25	8	173.00	171.00	-6	10,336	-0.06%
2019/11/25	12	165.33	12	166.38	168.50	0	10,219	0.00%
2019/11/22	1	165.00	1	163.00	163.50	0	10,157	0.00%
2019/11/21	11	162.73	11	163.32	165.00	0	10,190	0.00%
2019/11/20	4	166.38	3	166.00	165.50	1	10,185	0.01%
2019/11/19	3	167.33	5	167.30	167.50	-2	10,176	-0.02%
2019/11/18	0	0.00	1	166.00	166.00	-1	10,204	-0.01%
2019/11/15	33	169.70	31	167.06	166.50	2	10,232	0.02%
2019/11/14	2	168.50	1	169.50	168.50	1	10,269	0.01%
2019/11/13	20	168.65	16	170.72	168.00	4	10,203	0.04%
2019/11/12	2	162.75	3	162.33	163.50	-1	9,994	-0.01%
2019/11/11	10	160.25	4	164.25	160.00	6	9,943	0.06%
2019/11/08	5	174.20	2	173.00	172.00	3	9,767	0.03%
2019/11/07	6	177.33	6	176.75	175.00	0	9,722	0.00%
2019/11/06	2	181.00	0	0.00	180.50	2	9,754	0.02%
2019/11/05	2	182.00	0	0.00	182.00	2	9,853	0.02%
2019/11/04	2	181.50	8	181.25	182.00	-6	9,902	-0.06%
2019/11/01	7	179.07	10	179.60	181.50	-3	9,970	-0.03%
2019/10/31	10	186.50	6	188.17	183.50	4	9,818	0.04%
2019/10/30	1	187.00	7	184.93	187.00	-6	9,665	-0.06%
2019/10/29	7	184.36	2	184.75	182.00	5	9,595	0.05%
2019/10/28	4	185.25	3	185.67	185.00	1	9,720	0.01%
2019/10/25	22	184.95	24	185.27	185.50	-2	9,791	-0.02%
2019/10/24	2	183.75	3	184.00	183.50	-1	9,855	-0.01%
2019/10/23	0	0.00	3	182.17	182.00	-3	9,833	-0.03%
2019/10/22	2	183.50	3	183.83	182.00	-1	9,872	-0.01%
2019/10/21	3	185.50	2	184.25	183.50	1	9,874	0.01%
2019/10/18	5.1	182.11	3	182.50	182.50	2.1	9,840	0.02%
2019/10/17	3.1	179.79	2	181.75	184.00	1.1	9,817	0.01%
2019/10/16	8	179.88	7	180.64	179.00	1	9,809	0.01%
2019/10/15	10	188.45	7	186.50	185.50	3	9,670	0.03%
2019/10/14	3	185.33	4	184.63	185.00	-1	9,462	-0.01%
2019/10/09	8	183.31	1	183.00	180.00	7	9,319	0.08%
2019/10/08	4	181.50	3	181.17	181.00	1	9,103	0.01%
2019/10/07	0	0.00	5	182.90	183.00	-5	8,885	-0.06%
2019/10/04	8	179.56	20	178.03	178.00	-12	8,757	-0.14%
2019/10/03	4	179.50	12	179.38	179.50	-8	8,774	-0.09%
2019/10/02	10	182.45	10	183.15	182.00	0	8,740	0.00%
2019/10/01	17	185.85	21.1	182.12	183.00	-4.1	8,641	-0.05%
2019/09/27	20	173.13	9	171.56	174.50	11	8,311	0.13%
2019/09/26	32	163.50	43.1	166.97	167.50	-11.1	8,065	-0.14%
2019/09/25	2	157.75	1	157.50	158.00	1	7,722	0.01%
2019/09/24	1	161.00	0	160.00	159.50	1	7,907	0.01%
2019/09/23	12	162.88	10	162.00	161.50	2	7,927	0.03%
2019/09/20	10	163.50	15	161.83	162.00	-5	7,981	-0.06%
2019/09/19	0	0.00	2	164.25	162.00	-2	7,996	-0.03%
2019/09/18	3	162.50	2	162.25	163.00	1	8,082	0.01%
2019/09/17	34	162.96	35	162.63	161.00	-1	8,147	-0.01%
2019/09/12	15	160.17	15	158.83	159.50	0	8,653	0.00%
2019/09/11	1	158.50	2	157.25	158.00	-1	8,719	-0.01%
2019/09/10	11	156.50	12	156.29	156.50	-1	8,749	-0.01%
2019/09/09	9	159.06	7	160.36	156.00	2	8,791	0.02%
2019/09/06	4	163.00	5	164.70	163.00	-1	8,755	-0.01%
2019/09/05	5	163.60	6	163.92	162.50	-1	8,689	-0.01%
2019/09/04	4	160.75	6	160.75	161.00	-2	8,600	-0.02%
2019/09/03	2	160.50	12	159.21	160.00	-10	8,645	-0.12%
2019/09/02	10	161.50	10	161.10	160.00	0	8,683	0.00%
2019/08/30	22	156.57	69	158.97	158.00	-47	8,695	-0.54%
2019/08/29	4	147.50	2	148.25	147.50	2	8,440	0.02%
2019/08/28	23	146.17	23	147.13	148.00	0	8,551	0.00%
2019/08/27	1	144.00	0	0.00	144.00	1	8,604	0.01%
2019/08/26	2	144.50	4	144.50	144.50	-2	8,724	-0.02%
2019/08/23	4	147.88	8	147.81	148.50	-4	8,827	-0.05%
2019/08/22	2	146.25	1	148.00	146.00	1	8,935	0.01%
2019/08/21	2	149.00	1	149.50	147.50	1	8,975	0.01%
2019/08/20	5	150.30	2	150.25	149.00	3	9,017	0.03%
2019/08/19	3	148.50	8	149.13	150.00	-5	9,090	-0.06%
2019/08/16	7	144.29	6	144.75	145.00	1	9,146	0.01%
2019/08/15	6	143.58	2	142.75	142.50	4	9,183	0.04%
2019/08/14	6	151.75	4	150.25	149.00	2	9,207	0.02%
2019/08/13	5	150.20	4	150.87	150.00	1	9,263	0.01%
2019/08/12	5	152.30	4	151.28	154.00	1	9,326	0.01%
2019/08/08	13	152.15	6	152.08	151.50	7	9,437	0.07%
2019/08/07	26	168.58	6	170.17	165.50	20	9,453	0.21%
2019/08/06	18	172.03	5	171.50	172.00	13	9,510	0.14%
2019/08/05	13	178.04	1	180.00	175.00	12	9,627	0.12%
2019/08/02	5	175.80	3	176.67	176.50	2	9,707	0.02%
2019/08/01	2	178.50	7	176.71	180.00	-5	9,725	-0.05%
2019/07/31	16	177.09	13	176.69	177.00	3	9,796	0.03%
2019/07/30	5	178.80	10	180.60	177.00	-5	9,848	-0.05%
2019/07/29	1	179.00	17	178.21	178.00	-16	9,823	-0.16%
2019/07/26	6	174.75	5	174.60	177.50	1	9,832	0.01%
2019/07/25	4	169.88	3	169.83	172.00	1	9,757	0.01%
2019/07/24	4	170.00	40	168.68	168.50	-36	9,869	-0.36%
2019/07/23	36	167.24	14	165.82	165.50	22	10,150	0.22%
2019/07/22	7	165.50	2	165.75	165.00	5	10,210	0.05%
2019/07/19	4	169.50	1	168.00	169.00	3	10,352	0.03%
2019/07/18	6	169.42	3	171.33	168.50	3	10,435	0.03%
2019/07/17	0	0.00	4	172.63	172.50	-4	10,519	-0.04%
2019/07/16	21	173.57	25	174.26	174.00	-4	10,643	-0.04%
2019/07/15	6	168.25	4	168.75	170.00	2	10,683	0.02%
2019/07/12	10.1	170.77	3	172.00	172.50	7.1	10,891	0.07%
2019/07/11	13	172.35	3	171.83	170.50	10	11,136	0.09%
2019/07/10	29	170.55	3	171.33	172.00	26	11,227	0.23%
2019/07/09	14	169.61	6	170.67	168.00	8	11,269	0.07%
2019/07/08	7	175.79	4	176.88	175.50	3	11,343	0.03%
2019/07/05	5	180.10	7	180.64	180.00	-2	11,643	-0.02%
2019/07/04	10	180.55	28.1	181.36	181.00	-18.1	11,724	-0.15%
2019/07/03	17	172.91	7	174.50	173.50	10	11,837	0.08%
2019/07/02	2	170.50	5	171.80	172.00	-3	11,794	-0.03%
2019/07/01	7	169.50	14	169.68	169.50	-7	11,839	-0.06%
2019/06/28	4.1	163.77	4	163.75	164.00	0.1	11,765	0.00%
2019/06/27	2	164.75	4	164.88	164.00	-2	12,070	-0.02%
2019/06/26	2	163.00	4	163.50	163.00	-2	12,199	-0.02%
2019/06/25	7	164.93	4	163.50	162.50	3	12,310	0.02%
2019/06/24	4.1	165.29	9	164.11	167.00	-4.9	12,404	-0.04%
2019/06/21	16	164.13	9	163.39	162.00	7	12,386	0.06%
2019/06/20	13.1	163.13	20.3	164.39	165.50	-7.2	12,365	-0.06%
2019/06/19	3	154.83	5	155.10	155.00	-2	12,199	-0.02%
2019/06/18	6	154.17	1	153.50	152.00	5	12,204	0.04%
2019/06/17	11	152.18	14	153.50	155.00	-3	12,313	-0.02%
2019/06/14	11	152.09	5	152.30	151.00	6	12,334	0.05%
2019/06/13	2.1	151.64	0	0.00	149.50	2.1	12,405	0.02%
2019/06/12	3	151.50	2	151.25	152.00	1	12,688	0.01%
2019/06/11	2.1	151.02	2	150.50	151.00	0.1	12,806	0.00%
2019/06/10	16	149.94	10	149.95	150.00	6	12,812	0.05%
2019/06/06	11	148.23	21	148.33	146.50	-10	12,917	-0.08%
2019/06/05	57	160.52	42	159.21	155.00	15	12,844	0.12%
2019/06/04	4	159.50	7	159.86	158.50	-3	12,875	-0.02%
2019/06/03	33	157.82	24	158.67	157.00	9	12,920	0.07%
2019/05/31	6	158.92	2	159.00	159.00	4	12,944	0.03%
2019/05/30	15	159.20	11	156.14	156.00	4	12,919	0.03%
2019/05/29	30	158.27	28	158.79	160.50	2	12,979	0.02%
2019/05/28	40	155.20	44	155.55	156.00	-4	13,367	-0.03%
2019/05/27	29	154.66	28	154.30	153.50	1	13,712	0.01%
2019/05/24	43.1	157.80	41	157.50	154.00	2.1	13,955	0.02%
2019/05/23	11	158.05	11	159.45	157.00	0	14,456	0.00%
2019/05/22	10	167.10	11	165.55	164.00	-1	14,594	-0.01%
2019/05/21	9	166.89	8.1	166.02	167.50	0.9	14,954	0.01%
2019/05/20	5	165.30	1	165.00	163.50	4	15,046	0.03%
2019/05/17	3	165.33	3	165.50	164.00	0	15,252	0.00%
2019/05/16	9	166.44	12.2	164.77	164.00	-3.2	15,513	-0.02%
2019/05/15	6	169.08	4	169.75	170.50	2	15,760	0.01%
2019/05/14	13	161.54	7	164.36	166.00	6	16,282	0.04%
2019/05/13	8	168.56	1	177.00	163.00	7	16,483	0.04%
2019/05/10	3	177.33	2	177.50	176.00	1	16,440	0.01%
2019/05/09	28	177.73	25	175.92	174.00	3	16,346	0.02%
2019/05/08	4	178.13	3	178.00	180.50	1	16,422	0.01%
2019/05/07	5	182.40	1	184.50	180.50	4	16,671	0.02%
2019/05/06	4	182.63	8	181.88	180.00	-4	16,917	-0.02%
2019/05/03	5	188.30	3	188.33	187.50	2	16,800	0.01%
2019/05/02	3	187.33	1	189.00	190.00	2	16,783	0.01%
2019/04/30	8	187.19	4	187.00	189.00	4	16,826	0.02%
2019/04/29	15	190.20	1	192.50	185.00	14	16,806	0.08%
2019/04/26	4	205.25	6	205.00	204.50	-2	16,612	-0.01%
2019/04/25	8	205.13	1	203.00	209.00	7	16,732	0.04%
2019/04/24	3	210.17	3	211.67	208.50	0	16,749	0.00%
2019/04/23	4	212.00	11	212.91	212.50	-7	16,918	-0.04%
2019/04/22	5	219.50	4	218.75	218.00	1	16,877	0.01%
2019/04/19	5	225.50	7	222.00	224.00	-2	17,096	-0.01%
2019/04/18	6	224.83	14.2	224.69	220.50	-8.2	17,259	-0.05%
2019/04/17	8	223.25	6.2	222.61	225.00	1.8	17,397	0.01%
2019/04/16	7	215.79	7	214.86	213.00	0	17,193	0.00%
2019/04/15	1	210.50	1	212.00	212.00	0	17,210	0.00%
2019/04/12	3	205.33	11	211.45	206.00	-8	17,431	-0.05%
2019/04/11	3	210.33	2.2	208.59	207.00	0.8	17,404	0.00%
2019/04/10	6	205.00	3	205.33	204.00	3	17,108	0.02%
2019/04/09	13	203.69	20	203.85	206.00	-7	17,053	-0.04%
2019/04/08	4	196.63	9	199.50	195.00	-5	16,913	-0.03%
2019/04/03	8	195.06	10	194.45	196.00	-2	17,042	-0.01%
2019/04/02	10	193.50	12	192.42	192.00	-2	17,040	-0.01%
2019/04/01	10	194.70	1	193.00	193.00	9	17,076	0.05%
2019/03/29	14	199.68	6	199.42	200.00	8	16,838	0.05%
2019/03/28	8	195.88	3	196.00	195.00	5	17,083	0.03%
2019/03/27	33	193.11	33	193.53	197.00	0	17,277	0.00%
2019/03/26	0	0.00	3	190.83	190.50	-3	17,363	-0.02%
2019/03/25	4	187.13	3	188.17	188.00	1	17,546	0.01%
2019/03/22	5	194.80	3	194.33	194.50	2	17,700	0.01%
2019/03/21	0	0.00	2	191.00	192.00	-2	17,885	-0.01%
2019/03/20	31	190.05	36	189.92	190.00	-5	18,320	-0.03%
2019/03/19	0	0.00	4	187.38	187.00	-4	18,539	-0.02%
2019/03/18	7	190.64	6.2	189.56	189.00	0.8	19,030	0.00%
2019/03/15	7	187.43	9	187.39	187.00	-2	19,336	-0.01%
2019/03/14	5	184.70	4	183.75	183.00	1	19,702	0.01%
2019/03/13	3	185.00	3	184.33	185.00	0	20,134	0.00%
2019/03/12	5	182.60	7	183.64	180.00	-2	20,526	-0.01%
2019/03/11	5	178.10	4	178.63	181.00	1	21,051	0.00%
2019/03/08	7	174.71	6	174.75	178.00	1	21,080	0.00%
2019/03/07	3.1	176.74	8	178.38	178.00	-4.9	21,465	-0.02%
2019/03/06	8	183.19	6	183.33	183.00	2	21,878	0.01%
2019/03/05	7	183.14	2	183.25	182.50	5	22,386	0.02%
2019/03/04	13.1	182.61	9	184.94	186.00	4.1	22,659	0.02%
2019/02/27	30	183.00	35	182.60	181.00	-5	22,734	-0.02%
2019/02/26	2	199.75	4	202.00	194.50	-2	22,660	-0.01%
2019/02/25	31	200.18	32	199.13	199.00	-1	22,927	0.00%
2019/02/22	14	199.50	10	199.75	197.00	4	23,165	0.02%
2019/02/21	7.2	194.51	8	193.00	197.50	-0.8	23,107	0.00%
2019/02/20	15	193.63	9	194.44	193.00	6	23,293	0.03%
2019/02/19	2	189.50	3	189.00	188.50	-1	23,828	0.00%
2019/02/18	11	189.32	14	189.75	189.00	-3	24,253	-0.01%
2019/02/15	20	189.33	6	186.08	184.50	14	24,650	0.06%
2019/02/14	6	198.83	13	196.69	195.50	-7	24,932	-0.03%
2019/02/13	17	192.56	27	195.96	198.50	-10	25,261	-0.04%
2019/02/12	61	177.30	65	179.38	180.50	-4	25,494	-0.02%
2019/02/11	18	171.47	12	172.08	171.00	6	25,993	0.02%
2019/01/30	6	172.42	6	172.33	171.00	0	26,747	0.00%
2019/01/29	2	169.75	0	0.00	171.50	2	27,304	0.01%
2019/01/28	8	176.88	6.1	177.37	174.50	1.9	27,836	0.01%
2019/01/25	7	172.79	12.1	170.74	175.00	-5.1	28,164	-0.02%
2019/01/24	33	167.27	32	166.27	164.00	1	28,323	0.00%
2019/01/23	1	163.00	2	166.00	166.00	-1	28,942	0.00%
2019/01/22	6	164.67	2	164.75	163.00	4	29,421	0.01%
2019/01/21	4	169.13	6	169.33	168.00	-2	29,895	-0.01%
2019/01/18	32	164.56	34	165.59	166.00	-2	30,475	-0.01%
2019/01/17	5	164.10	7	163.00	162.50	-2	30,799	-0.01%
2019/01/16	12.1	163.25	12	163.21	164.00	0.1	31,293	0.00%
2019/01/15	36.1	158.59	42	160.39	162.50	-5.9	31,574	-0.02%
2019/01/14	3	155.50	6	156.00	156.50	-3	31,733	-0.01%
2019/01/11	6	158.00	18	158.31	155.00	-12	32,236	-0.04%
2019/01/10	28	156.70	33	155.48	154.50	-5	32,511	-0.02%
2019/01/09	15	151.57	6	158.50	157.50	9	32,654	0.03%
2019/01/08	5	146.60	2	146.50	146.00	3	32,780	0.01%
2019/01/07	7.2	146.92	3	147.00	148.00	4.2	33,249	0.01%
2019/01/04	13	139.04	17	138.26	140.00	-4	33,772	-0.01%
2019/01/03	25	150.48	23	147.48	144.50	2	33,796	0.01%
2019/01/02	3	154.33	10	154.45	154.00	-7	34,304	-0.02%
2018/12/28	7	156.71	5	157.20	154.00	2	35,035	0.01%
2018/12/27	5	156.80	6	156.75	156.50	-1	35,617	0.00%
2018/12/26	52	157.88	56	158.38	149.50	-4	35,767	-0.01%
2018/12/25	13	154.08	10	154.00	155.00	3	35,793	0.01%
2018/12/24	4	157.38	3	157.50	160.00	1	36,010	0.00%
2018/12/22	7	157.21	12	157.33	158.00	-5	36,221	-0.01%
2018/12/21	35.1	154.96	37	155.54	160.00	-1.9	36,796	-0.01%
2018/12/20	20	158.45	14	158.82	155.50	6	36,824	0.02%
2018/12/19	21.1	162.97	17	163.38	162.00	4.1	36,803	0.01%
2018/12/18	15	160.77	24	160.92	160.50	-9	36,925	-0.02%
2018/12/17	4	162.13	6	164.83	165.00	-2	37,183	-0.01%
2018/12/14	53	160.37	56	161.15	165.50	-3	37,578	-0.01%
2018/12/13	41	167.10	38	167.04	164.00	3	37,772	0.01%
2018/12/12	23	171.67	26	172.81	172.50	-3	37,705	-0.01%
2018/12/11	46	167.41	41	168.17	167.50	5	37,633	0.01%
2018/12/10	32	172.77	29	170.78	167.50	3	37,694	0.01%
2018/12/07	23	183.80	28	184.95	184.50	-5	37,629	-0.01%
2018/12/06	14	189.79	28	193.07	183.50	-14	37,420	-0.04%
2018/12/05	31	201.84	21	203.48	203.50	10	37,372	0.03%
2018/12/04	46.2	211.07	44	210.58	210.50	2.2	37,491	0.01%
2018/12/03	3	203.17	3	205.83	206.00	0	37,334	0.00%
2018/11/30	14.1	183.53	22	185.82	187.50	-7.9	37,672	-0.02%
2018/11/29	38	182.64	35.3	182.63	179.00	2.7	37,535	0.01%
2018/11/28	20.1	177.93	22	177.82	178.00	-1.9	37,692	-0.01%
2018/11/27	15	168.17	16	169.53	172.50	-1	37,412	0.00%
2018/11/26	17	166.24	21	166.29	167.00	-4	37,304	-0.01%
2018/11/23	20	165.68	22.3	163.67	162.00	-2.3	37,320	-0.01%
2018/11/22	46	174.38	39	171.73	165.50	7	37,269	0.02%
2018/11/21	11	167.59	33	166.38	172.50	-22	37,278	-0.06%
2018/11/20	27.3	165.89	18	166.58	164.00	9.3	37,202	0.02%
2018/11/19	26	167.27	19	167.79	166.50	7	37,144	0.02%
2018/11/16	46	169.63	29	169.07	165.50	17	37,004	0.05%
2018/11/15	14	160.86	17.2	161.56	164.00	-3.2	36,272	-0.01%
2018/11/14	34	159.85	48	159.77	158.00	-14	36,215	-0.04%
2018/11/13	30	149.93	22	151.14	157.00	8	36,005	0.02%
2018/11/12	41	154.20	35	155.33	154.00	6	36,022	0.02%
2018/11/09	48	158.65	39	159.50	162.00	9	35,771	0.03%
2018/11/08	31	162.10	32	158.38	154.00	-1	35,269	0.00%
2018/11/07	25	146.30	36	146.29	156.00	-11	34,929	-0.03%
2018/11/06	17	153.21	6	147.00	142.00	11	34,452	0.03%
2018/11/05	13	155.54	12	157.33	157.50	1	34,168	0.00%
2018/11/02	33	154.02	29	154.34	157.50	4	33,749	0.01%
2018/11/01	12	138.33	16	138.72	143.50	-4	33,412	-0.01%
2018/10/31	7	128.21	16	127.56	130.50	-9	33,151	-0.03%
2018/10/30	22	123.95	19	121.95	119.00	3	32,659	0.01%
2018/10/29	23	127.43	22	127.25	131.50	1	32,563	0.00%
2018/10/26	7	128.93	17	129.74	127.00	-10	32,201	-0.03%
2018/10/25	28	130.16	18	131.36	128.50	10	31,833	0.03%
2018/10/24	27	146.44	29	147.45	142.50	-2	31,832	-0.01%
2018/10/23	15	159.33	15	158.00	148.50	0	31,323	0.00%
2018/10/22	12	156.08	12.3	157.35	162.00	-0.3	30,979	0.00%
2018/10/19	20	165.65	14	164.21	163.00	6	30,862	0.02%
2018/10/18	14	175.39	13	175.23	176.50	1	30,534	0.00%
2018/10/17	13	175.73	13	175.85	170.50	0	30,245	0.00%
2018/10/16	18	172.72	12	172.17	171.50	6	30,179	0.02%
2018/10/15	13	167.42	15	168.73	168.50	-2	30,007	-0.01%
2018/10/12	18	163.81	17	161.74	165.00	1	29,748	0.00%
2018/10/11	10	157.30	8	157.56	156.50	2	29,434	0.01%
2018/10/09	9	174.11	12	174.67	173.50	-3	29,344	-0.01%
2018/10/08	33.3	174.57	27	175.67	172.00	6.3	28,780	0.02%
2018/10/05	30	188.23	13	194.50	183.00	17	28,198	0.06%
2018/10/04	6	204.33	8	208.69	203.00	-2	27,748	-0.01%
2018/10/03	7	207.07	6.5	207.19	205.00	0.5	27,498	0.00%
2018/10/02	15.3	211.89	17	214.56	208.00	-1.7	27,455	-0.01%
2018/10/01	10	211.65	1	211.50	211.50	9	27,457	0.03%
2018/09/28	12	211.75	21	210.50	213.00	-9	27,546	-0.03%
2018/09/27	20	219.80	13	219.65	212.00	7	27,105	0.03%
2018/09/26	7	231.21	12	234.38	227.00	-5	26,961	-0.02%
2018/09/25	5	231.40	8	233.75	234.50	-3	27,071	-0.01%
2018/09/21	13	230.08	14	230.50	235.00	-1	27,043	0.00%
2018/09/20	9	223.39	7	221.00	223.00	2	26,835	0.01%
2018/09/19	23	231.80	22	229.93	221.50	1	26,384	0.00%
2018/09/18	26	243.15	6	235.33	234.50	20	26,059	0.08%
2018/09/17	16	252.38	8	252.13	253.00	8	25,760	0.03%
2018/09/14	13	245.73	17	245.47	251.50	-4	25,582	-0.02%
2018/09/13	25	245.14	25	237.24	233.50	0	25,169	0.00%
2018/09/12	24	235.67	34	239.47	240.50	-10	25,005	-0.04%
2018/09/11	21	249.55	14	250.96	247.00	7	24,883	0.03%
2018/09/10	9	237.06	13	239.23	247.00	-4	24,401	-0.02%
2018/09/07	36	245.90	32	240.13	238.00	4	23,974	0.02%
2018/09/06	26	260.37	21	259.52	256.50	5	23,467	0.02%
2018/09/05	14	272.71	14	272.89	267.00	0	23,089	0.00%
2018/09/04	29	283.60	34	283.68	283.50	-5	22,846	-0.02%
2018/09/03	12	293.42	5	301.70	283.50	7	22,246	0.03%
2018/08/31	6	309.67	4	309.63	314.50	2	22,018	0.01%
2018/08/30	15	315.73	20	313.38	312.50	-5	22,071	-0.02%
2018/08/29	6	310.50	9	311.11	315.00	-3	21,949	-0.01%
2018/08/28	35	313.33	32.1	306.52	303.00	2.9	21,744	0.01%
2018/08/27	6	301.17	5	301.20	308.50	1	21,249	0.00%
2018/08/24	10	275.55	13	276.04	280.50	-3	20,990	-0.01%
2018/08/23	7	270.93	9	274.72	264.00	-2	21,241	-0.01%
2018/08/22	1	281.50	1	280.00	275.00	0	21,312	0.00%
2018/08/21	21	279.38	18	280.25	282.50	3	21,310	0.01%
2018/08/20	10	267.70	11	263.32	278.50	-1	21,135	0.00%
2018/08/17	21	276.38	25	276.46	261.00	-4	21,063	-0.02%
2018/08/16	20	253.68	24	261.13	270.00	-4	20,840	-0.02%
2018/08/15	17	245.97	137	243.67	245.50	-120	20,887	-0.57%	大賣/鉅額交易
2018/08/14	135	256.67	21	246.57	252.00	114	20,817	0.55%	大買/鉅額交易
2018/08/13	12	249.70	11	253.45	244.00	1	20,314	0.01%
2018/08/10	17	284.62	4	282.88	271.00	13	19,989	0.07%
2018/08/09	7	300.00	4	300.75	299.00	3	19,664	0.02%
2018/08/08	16.1	318.11	19	317.87	295.00	-2.9	19,452	-0.01%
2018/08/07	13	311.92	8	314.25	320.50	5	19,197	0.03%
2018/08/06	5	301.00	14	302.54	291.50	-9	18,969	-0.05%
2018/08/03	29	306.38	14	292.50	289.00	15	18,863	0.08%
2018/08/02	13	323.68	7	317.00	308.50	6	18,451	0.03%
2018/08/01	17	346.29	9	344.67	342.50	8	18,298	0.04%
2018/07/31	36	363.44	24	359.79	347.00	12	17,989	0.07%
2018/07/30	20.1	391.55	4	418.00	382.00	16.1	17,887	0.09%
2018/07/27	2	423.75	25	425.64	424.00	-23	18,156	-0.13%
2018/07/26	10	429.25	12	419.75	420.50	-2	18,569	-0.01%
2018/07/25	29	395.97	24	402.25	415.00	5	18,642	0.03%
2018/07/24	40.5	372.83	48	385.91	391.00	-7.5	18,778	-0.04%
2018/07/23	18	351.61	26	357.13	369.50	-8	18,700	-0.04%
2018/07/20	31	359.96	10	352.65	344.00	21	18,499	0.11%
2018/07/19	29	381.76	37	381.34	382.00	-8	18,355	-0.04%
2018/07/18	36	395.75	26	391.48	383.50	10	18,399	0.05%
2018/07/17	16	398.47	11	404.23	412.00	5	18,211	0.03%
2018/07/16	11	419.32	5	422.40	405.50	6	18,356	0.03%
2018/07/13	12	439.21	18	438.61	435.50	-6	18,736	-0.03%
2018/07/12	35	414.01	38	423.14	438.00	-3	18,883	-0.02%
2018/07/10	14	409.89	13	411.31	414.50	1	19,343	0.01%
2018/07/09	18	409.25	8	405.50	396.00	10	19,177	0.05%
2018/07/06	21	401.50	18	405.50	410.00	3	18,816	0.02%
2018/07/05	19	434.87	18	430.06	418.00	1	18,552	0.01%
2018/07/04	13	451.62	10	447.75	451.50	3	18,560	0.02%
2018/07/03	19	476.45	16	462.75	450.00	3	18,296	0.02%
2018/07/02	17	442.41	16	451.56	458.50	1	17,979	0.01%
2018/06/29	11	405.82	8	407.63	417.00	3	17,729	0.02%
2018/06/28	4	384.88	16	384.13	390.00	-12	17,478	-0.07%
2018/06/27	13	378.08	17	380.12	372.50	-4	17,477	-0.02%
2018/06/26	10	333.30	19	346.21	358.50	-9	17,256	-0.05%
2018/06/25	6	325.08	7	331.86	326.00	-1	17,216	-0.01%
2018/06/22	0	0.00	2	332.50	320.50	-2	17,293	-0.01%
2018/06/21	6	365.11	2	359.50	350.00	4	17,171	0.02%
2018/06/20	11	362.00	5	364.80	357.00	6	17,200	0.03%
2018/06/19	5	400.40	6	400.67	394.00	-1	17,286	-0.01%
2018/06/15	9	406.22	10	406.65	411.00	-1	17,344	-0.01%
2018/06/14	4	403.63	1	400.00	394.00	3	17,317	0.02%
2018/06/13	3	393.50	0	0.00	405.00	3	17,391	0.02%
2018/06/12	1	406.50	3	417.33	407.00	-2	17,416	-0.01%
2018/06/11	2	416.50	6	411.33	414.50	-4	17,489	-0.02%
2018/06/08	2.1	411.40	4	410.75	407.50	-2	17,540	-0.01%
2018/06/07	11	411.09	12	413.04	415.50	-1	17,441	-0.01%
2018/06/06	5	381.60	8	386.75	390.50	-3	17,153	-0.02%
2018/06/05	6	360.33	2	360.25	355.00	4	16,994	0.02%
2018/06/04	2	385.25	3	380.83	378.00	-1	16,800	-0.01%
2018/06/01	8	383.31	6	378.67	378.00	2	16,659	0.01%
2018/05/31	6	388.42	6	385.42	387.50	0	16,539	0.00%
2018/05/30	13	372.27	9.1	368.95	385.00	3.9	15,925	0.02%
2018/05/29	9	367.56	7	365.64	366.50	2	15,659	0.01%
2018/05/28	13	353.50	14	357.21	373.50	-1	15,466	-0.01%
2018/05/25	26	330.48	21.1	335.61	340.00	4.9	15,140	0.03%
2018/05/24	13	303.08	10	298.75	314.00	3	14,818	0.02%
2018/05/23	9	325.83	7	312.79	306.00	2	14,468	0.01%
2018/05/22	15	332.30	17	332.82	340.00	-2	13,948	-0.01%
2018/05/21	3	295.83	4	292.88	309.50	-1	13,624	-0.01%
2018/05/18	12	283.50	2	292.50	281.50	10	13,546	0.07%
2018/05/17	1	282.00	0.1	281.50	281.50	0.9	13,469	0.01%
2018/05/16	2	316.00	3	317.67	312.50	-1	13,429	-0.01%
2018/05/15	4	298.13	3	306.50	312.50	1	13,411	0.01%
2018/05/14	1	284.50	1	284.00	284.50	0	13,411	0.00%
2018/05/11	3	262.00	6	264.92	259.00	-3	13,396	-0.02%
2018/05/10	7	256.07	6	254.50	261.00	1	13,388	0.01%
2018/05/09	2	241.25	10	248.60	246.00	-8	13,324	-0.06%
2018/05/08	6	232.50	3	234.17	232.00	3	13,264	0.02%
2018/05/07	6.2	241.90	9	241.72	249.50	-2.8	13,232	-0.02%
2018/05/04	17	231.18	13	228.27	227.00	4	12,909	0.03%
2018/05/03	24	211.81	22	217.39	225.00	2	12,582	0.02%
2018/05/02	13	203.54	16	200.72	206.00	-3	12,074	-0.02%
2018/04/30	1	193.00	10	187.00	187.50	-9	11,809	-0.08%
2018/04/27	10	181.65	5	184.30	188.00	5	11,518	0.04%
2018/04/26	3	173.33	1	175.50	171.00	2	11,358	0.02%
2018/04/25	11	173.09	12	176.50	168.00	-1	11,272	-0.01%
2018/04/24	17	179.32	3	180.83	172.00	14	11,178	0.13%
2018/04/23	0	0.00	1	180.00	180.00	-1	10,937	-0.01%
2018/04/20	7	173.50	5	173.70	164.00	2	10,913	0.02%
2018/04/19	6	177.67	11	172.55	181.00	-5	10,651	-0.05%
2018/04/18	8	160.25	7	161.71	169.00	1	10,175	0.01%
2018/04/17	12	156.46	19	153.55	157.50	-7	9,912	-0.07%
2018/04/16	17	141.94	14	144.71	145.50	3	9,297	0.03%
2018/04/13	1	132.00	2	133.00	132.50	-1	9,036	-0.01%
2018/04/12	1	130.00	2	128.50	128.00	-1	8,959	-0.01%
2018/04/11	1	133.50	2	129.00	129.00	-1	8,959	-0.01%
2018/04/10	7	127.14	13	129.19	129.50	-6	8,925	-0.07%
2018/04/09	1	121.00	0	0.00	122.00	1	8,811	0.01%
2018/04/03	2	118.00	4	120.00	120.00	-2	8,832	-0.02%
2018/03/30	8	121.44	14	121.43	119.00	-6	8,711	-0.07%
2018/03/29	3	116.00	6	117.00	118.50	-3	8,524	-0.04%
2018/03/28	6	114.08	1	115.50	115.00	5	8,432	0.06%
2018/03/27	13	116.88	13	116.08	119.50	0	8,394	0.00%
2018/03/26	3	111.83	7	112.50	111.00	-4	8,231	-0.05%
2018/03/23	7	117.50	5	116.50	112.50	2	8,240	0.02%
2018/03/22	4	123.00	19	122.55	119.50	-15	8,166	-0.18%
2018/03/21	0	0.00	7	112.50	112.50	-7	7,858	-0.09%
2018/03/20	5	110.50	0	0.00	109.50	5	7,735	0.06%
2018/03/19	4	110.00	6	109.17	110.00	-2	7,620	-0.03%
2018/03/16	2	105.75	2	106.00	105.00	0	7,456	0.00%
2018/03/15	5	102.60	5	103.70	106.00	0	7,295	0.00%
2018/03/14	3	98.93	4	98.18	98.50	-1	7,094	-0.01%
2018/03/13	5	94.86	2	95.55	96.00	3	6,960	0.04%
2018/03/07	2	93.00	0	0.00	93.10	2	6,963	0.03%
2018/03/06	1	95.70	1	95.60	95.10	0	6,992	0.00%
2018/03/05	2	94.40	2	93.45	93.80	0	6,990	0.00%
2018/03/02	0	0.00	1	90.00	91.10	-1	6,972	-0.01%
2018/03/01	2	86.50	4	86.95	89.90	-2	6,982	-0.03%
2018/02/27	6	89.37	5	86.16	86.40	1	7,003	0.01%
2018/02/26	0	0.00	1	87.20	87.50	-1	7,019	-0.01%
2018/02/23	2	85.95	0	0.00	83.30	2	6,937	0.03%
2018/02/22	5	85.10	0	0.00	85.70	5	6,866	0.07%
2018/02/21	2	86.00	2	86.50	86.40	0	6,865	0.00%
2018/02/12	0	0.00	3	85.00	83.60	-3	6,864	-0.04%
2018/02/09	0	0.00	1	83.30	84.20	-1	6,924	-0.01%
2018/02/08	3	87.43	2	87.00	88.00	1	6,952	0.01%
2018/02/07	2	92.60	4	90.20	89.20	-2	6,924	-0.03%
2018/02/06	4	88.85	0	0.00	87.30	4	6,841	0.06%
2018/02/02	1	101.50	6	98.77	95.80	-5	6,646	-0.08%
2018/02/01	1	98.50	5	97.58	98.00	-4	6,548	-0.06%
2018/01/30	2	96.65	4	98.20	97.50	-2	6,446	-0.03%
2018/01/29	1	96.50	5	96.92	98.00	-4	6,372	-0.06%
2018/01/26	10	91.66	0	0.00	92.20	10	6,257	0.16%
2018/01/25	15	96.13	1	99.60	95.40	14	6,086	0.23%
2018/01/24	6	98.83	1	98.30	98.30	5	6,071	0.08%
2018/01/23	2	101.00	0	0.00	100.00	2	5,920	0.03%
2018/01/22	1	103.00	7	106.43	108.50	-6	5,765	-0.10%
2018/01/19	1	103.00	0	0.00	103.00	1	5,632	0.02%
2018/01/18	1	98.90	3	100.23	103.00	-2	5,541	-0.04%
2018/01/17	2	95.90	3	96.07	96.40	-1	5,378	-0.02%
2018/01/16	6	96.42	0.5	96.30	96.30	5.5	5,247	0.11%
2018/01/15	5	97.10	1	96.60	96.60	4	5,072	0.08%
2018/01/12	5	101.90	4	101.00	101.00	1	4,902	0.02%
2018/01/10	2	102.50	0	0.00	105.00	2	4,689	0.04%
2018/01/09	1	109.00	0	0.00	109.00	1	4,688	0.02%
2018/01/08	2	109.00	0	0.00	110.00	2	4,666	0.04%
2018/01/05	1	114.50	0	0.00	116.00	1	4,630	0.02%
2018/01/04	2	117.00	12.1	116.99	117.00	-10.1	4,571	-0.22%
2018/01/03	11	109.50	1	110.50	111.50	10	4,456	0.22%
2018/01/02	0	0.00	8	101.31	101.50	-8	4,329	-0.18%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

第一金-台南券商分點個股進出
第一金-台南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

第一金-台南 券商分點個股進出 第一金-台南 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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析