華新科 (2492)-統一-中壢券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1338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－統一-中壢券商分點個股進出

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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	117.50	1	117.50	114.50	0	3,843	0.00%
2024/05/29	0	0.00	1	116.00	114.50	-1	3,800	-0.03%
2024/05/28	8	116.56	6	116.00	116.00	2	3,822	0.05%
2024/05/27	3	116.67	7	115.57	116.50	-4	3,891	-0.10%
2024/05/24	0	0.00	1	111.00	111.00	-1	3,851	-0.03%
2024/05/22	3	112.33	0	0.00	113.00	3	3,847	0.08%
2024/05/20	2	111.25	1	111.00	110.50	1	3,888	0.03%
2024/05/17	3	112.17	0	0.00	112.00	3	3,894	0.08%
2024/05/16	1	114.00	1	112.50	113.50	0	3,938	0.00%
2024/05/15	2	112.75	0	0.00	111.50	2	3,953	0.05%
2024/05/14	0	0.00	1	115.00	115.00	-1	3,975	-0.03%
2024/05/13	0	0.00	1	114.00	114.50	-1	3,992	-0.03%
2024/05/10	1	113.00	0	0.00	113.00	1	3,985	0.03%
2024/05/08	0	0.00	1	115.00	115.00	-1	3,979	-0.03%
2024/05/06	0	0.00	5	116.80	116.00	-5	3,960	-0.13%
2024/05/03	6	118.67	25	117.90	117.00	-19	3,910	-0.49%
2024/05/02	0	0.00	1	112.00	112.50	-1	3,631	-0.03%
2024/04/30	1	111.50	0	0.00	111.50	1	3,644	0.03%
2024/04/29	0	0.00	2	112.25	114.50	-2	3,622	-0.06%
2024/04/25	0	0.00	1	108.00	107.50	-1	3,607	-0.03%
2024/04/24	0	0.00	3	110.00	110.50	-3	3,638	-0.08%
2024/04/23	0	0.00	2	105.75	107.50	-2	3,755	-0.05%
2024/04/22	1	107.00	3	107.83	106.50	-2	3,764	-0.05%
2024/04/19	0	0.00	2	103.75	104.00	-2	3,792	-0.05%
2024/04/18	0	0.00	1	104.00	106.50	-1	3,779	-0.03%
2024/04/17	5	105.20	1	105.50	105.00	4	3,780	0.11%
2024/04/16	3	108.00	0	0.00	104.50	3	3,764	0.08%
2024/04/15	4	111.00	2	111.00	110.00	2	3,719	0.05%
2024/04/12	1	116.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	2	114.75	17	114.15	113.50	-15	3,698	-0.41%
2024/04/10	1	118.00	0	0.00	117.50	1	3,684	0.03%
2024/04/09	2	117.50	1.7	117.00	117.50	0.3	3,712	0.01%
2024/04/08	21	120.55	0	0.00	118.00	21	3,718	0.56%
2024/04/03	1.4	120.00	0	0.00	119.00	1.4	3,669	0.04%
2024/04/02	4	123.62	4	121.50	120.50	0	3,630	0.00%
2024/04/01	4	120.13	50.5	120.97	124.00	-46.5	3,358	-1.38%
2024/03/29	4	114.00	7	115.79	113.00	-3	3,016	-0.10%
2024/03/28	9	112.33	8	112.56	111.50	1	2,842	0.04%
2024/03/26	8	109.50	7.2	108.67	109.00	0.8	2,790	0.03%
2024/03/25	2	109.50	4	109.88	109.50	-2	2,803	-0.07%
2024/03/22	0	0.00	1	107.50	109.50	-1	2,835	-0.04%
2024/03/21	3	107.50	0	0.00	109.00	3	2,890	0.10%
2024/03/20	2	109.25	2	109.25	107.00	0	3,059	0.00%
2024/03/18	0	0.00	1	108.00	107.50	-1	3,172	-0.03%
2024/03/15	0	0.00	2	107.00	106.50	-2	3,214	-0.06%
2024/03/14	3	107.83	2	107.00	107.50	1	3,330	0.03%
2024/03/13	1	105.50	0	0.00	103.50	1	3,348	0.03%
2024/03/12	1	105.50	1	105.50	105.50	0	3,379	0.00%
2024/03/11	1	104.00	1	105.00	104.00	0	3,469	0.00%
2024/03/08	3	105.00	1	103.00	102.50	2	3,657	0.05%
2024/03/07	2	104.75	4	105.25	104.50	-2	3,746	-0.05%
2024/03/06	0	0.00	3	107.00	107.00	-3	3,982	-0.08%
2024/03/05	19	108.11	1	110.00	108.00	18	4,272	0.42%
2024/03/04	0	0.00	1	110.00	109.00	-1	4,763	-0.02%
2024/03/01	22	112.00	2	111.25	110.50	20	4,872	0.41%
2024/02/29	13.1	112.57	3	112.67	112.00	10.1	4,915	0.21%
2024/02/26	0	0.00	0.1	110.50	111.50	-0.1	5,182	0.00%
2024/02/23	1	111.50	0	0.00	111.50	1	5,212	0.02%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/21	0.1	114.00	0	0.00	113.00	0.1	5,245	0.00%
2024/02/20	5	113.00	1	112.50	112.50	4	5,234	0.08%
2024/02/19	5	112.00	0	0.00	114.00	5	5,224	0.10%
2024/02/16	14	111.46	0	0.00	112.50	14	5,225	0.27%
2024/02/15	3	111.50	2	111.50	111.50	1	5,289	0.02%
2024/02/02	0	0.00	3	109.00	109.00	-3	5,347	-0.06%
2024/01/30	5.1	108.39	0	0.00	108.00	5.1	5,591	0.09%
2024/01/29	0	0.00	1	110.00	110.50	-1	5,693	-0.02%
2024/01/26	0	0.00	5	108.00	108.00	-5	5,968	-0.08%
2024/01/25	0	109.50	2	109.00	108.50	-2	6,316	-0.03%
2024/01/23	15	110.00	0	0.00	110.00	15	6,637	0.23%
2024/01/22	1	107.00	0	0.00	108.00	1	6,635	0.02%
2024/01/19	5	105.70	0	0.00	107.50	5	6,628	0.08%
2024/01/18	6.5	107.08	0	0.00	107.00	6.5	6,594	0.10%
2024/01/17	6.1	110.56	3	108.67	107.00	3.1	6,572	0.05%
2024/01/16	1.5	111.83	1	111.50	111.00	0.5	6,437	0.01%
2024/01/15	5	113.29	4	112.25	114.50	1	6,419	0.02%
2024/01/12	10	110.00	1	111.50	110.00	9	6,378	0.14%
2024/01/11	1.5	114.00	5	112.20	112.50	-3.5	6,351	-0.06%
2024/01/10	2	111.25	0	0.00	111.50	2	6,356	0.03%
2024/01/08	1.3	116.00	2	114.25	114.00	-0.7	6,387	-0.01%
2024/01/04	0.5	117.49	1	116.50	116.00	-0.5	6,476	-0.01%
2024/01/03	3.2	118.78	3	118.00	118.00	0.2	6,470	0.00%
2023/12/29	2	122.50	1	122.50	123.00	1	6,388	0.02%
2023/12/28	0	0.00	1	123.00	123.00	-1	6,380	-0.02%
2023/12/27	1	121.50	0	0.00	122.00	1	6,349	0.02%
2023/12/26	3	122.50	3	123.67	122.50	0	6,324	0.00%
2023/12/25	1	124.00	1	124.00	124.00	0	6,276	0.00%
2023/12/22	3	123.50	1	122.50	122.00	2	6,259	0.03%
2023/12/21	1	123.50	1	122.50	123.50	0	6,230	0.00%
2023/12/20	3	125.83	3	124.50	124.50	0	6,209	0.00%
2023/12/19	0	125.50	5	124.60	125.00	-5	6,196	-0.08%
2023/12/18	0	130.00	11	130.50	128.50	-11	6,165	-0.18%
2023/12/15	5	133.00	5	131.40	130.50	0	6,163	0.00%
2023/12/14	10	136.20	4	135.50	134.00	6	6,053	0.10%
2023/12/13	1	132.50	1	133.50	132.50	0	5,999	0.00%
2023/12/12	0	133.25	1	133.00	132.00	-1	5,991	-0.02%
2023/12/11	5	135.80	4	135.13	134.50	1	5,960	0.02%
2023/12/08	2.1	131.48	2	133.75	132.50	0.1	5,858	0.00%
2023/12/07	4	133.63	4	134.50	133.00	0	5,800	0.00%
2023/12/06	4.4	134.50	113	134.27	134.00	-108.6	5,791	-1.88%	大賣/鉅額交易
2023/12/05	8.5	138.56	6	137.33	136.50	2.5	5,742	0.04%
2023/12/04	2	141.25	3	141.67	140.50	-1	5,676	-0.02%
2023/12/01	6	141.00	2	139.75	140.00	4	5,655	0.07%
2023/11/30	3.5	138.29	1	139.00	136.50	2.5	5,545	0.05%
2023/11/29	6	136.50	27.5	135.89	139.50	-21.5	5,607	-0.38%
2023/11/28	0.6	128.00	11.1	124.76	127.00	-10.5	5,566	-0.19%
2023/11/27	2	120.50	3	120.67	120.00	-1	5,470	-0.02%
2023/11/24	33	124.85	42	127.39	124.00	-9	5,395	-0.17%
2023/11/23	2	122.00	5.1	121.32	122.00	-3.1	5,097	-0.06%
2023/11/22	6	117.50	9	117.78	120.00	-3	4,996	-0.06%
2023/11/21	3	117.50	0	0.00	116.50	3	4,921	0.06%
2023/11/20	2	116.00	8	116.63	116.00	-6	4,900	-0.12%
2023/11/17	8	119.13	3	118.33	119.50	5	4,843	0.10%
2023/11/16	2	117.50	0	0.00	117.00	2	4,848	0.04%
2023/11/15	1	117.00	4	117.38	117.00	-3	4,832	-0.06%
2023/11/14	9	116.95	3	117.00	116.50	6	4,799	0.13%
2023/11/13	12	120.62	1	123.00	121.50	11	4,733	0.23%
2023/11/10	6	121.17	2	121.75	121.50	4	4,696	0.09%
2023/11/09	15	123.97	5	124.30	124.00	10	4,613	0.22%
2023/11/08	1	123.51	3	124.83	123.50	-2	4,562	-0.04%
2023/11/07	88	125.36	13	124.00	124.50	75	4,481	1.67%
2023/11/06	1	123.50	4	123.63	123.50	-3	4,397	-0.07%
2023/11/03	6	121.92	23	122.17	122.00	-17	4,290	-0.40%
2023/11/02	11	117.73	21	118.33	118.50	-10	4,019	-0.25%
2023/11/01	6	112.33	25	113.20	111.00	-19	3,663	-0.52%
2023/10/31	5	106.50	0	0.00	104.50	5	3,393	0.15%
2023/10/27	1	104.50	2	104.00	103.00	-1	3,394	-0.03%
2023/10/26	1	104.01	3	103.50	103.50	-2	3,399	-0.06%
2023/10/25	1	109.50	1	107.50	107.50	0	3,411	0.00%
2023/10/24	11	107.04	2	106.00	108.50	9	3,414	0.26%
2023/10/23	5	107.00	2	106.50	106.50	3	3,406	0.09%
2023/10/20	2	105.25	2	104.75	106.50	0	3,405	0.00%
2023/10/19	1	106.00	7	105.57	106.00	-6	3,429	-0.17%
2023/10/18	1	106.00	1	105.50	105.50	0	3,449	0.00%
2023/10/17	1	109.00	1	107.00	107.00	0	3,445	0.00%
2023/10/16	2	108.50	2	107.75	108.50	0	3,457	0.00%
2023/10/13	0	0.00	5	107.40	108.00	-5	3,490	-0.14%
2023/10/12	2	107.50	4.2	105.35	108.00	-2.2	3,510	-0.06%
2023/10/11	1	102.00	0	0.00	102.00	1	3,454	0.03%
2023/10/06	1	99.80	0	0.00	99.90	1	3,476	0.03%
2023/10/05	0	0.00	0	100.00	100.00	0	3,482	0.00%
2023/10/04	1	99.00	16	99.51	99.30	-15	3,489	-0.43%
2023/10/03	0	0.00	1	101.50	100.50	-1	3,477	-0.03%
2023/10/02	11	104.05	0	0.00	103.50	11	3,476	0.32%
2023/09/27	2	101.00	4	102.00	102.00	-2	3,494	-0.06%
2023/09/25	0	0.00	0	103.50	103.00	0	3,498	0.00%
2023/09/22	0	0.00	8	102.44	103.50	-8	3,520	-0.23%
2023/09/21	2	100.00	6	100.02	99.60	-4	3,548	-0.11%
2023/09/20	2	105.50	1	103.57	103.50	1	3,493	0.03%
2023/09/19	5	106.20	3	110.33	106.00	2	3,442	0.06%
2023/09/18	1	106.50	1	108.50	108.00	0	3,369	0.00%
2023/09/15	12	107.42	4.2	107.71	108.00	7.8	3,331	0.23%
2023/09/14	1	106.00	0	0.00	107.00	1	3,297	0.03%
2023/09/13	2	107.25	2	105.50	105.50	0	3,280	0.00%
2023/09/12	0	104.25	0	0.00	106.00	0	3,264	0.00%
2023/09/11	15	106.17	1	104.50	105.00	14	3,251	0.43%
2023/09/08	4	104.75	2	106.25	106.00	2	3,229	0.06%
2023/09/07	4	108.50	11	106.73	106.50	-7	3,205	-0.22%
2023/09/06	30	107.92	23.1	107.04	111.00	6.9	3,129	0.22%
2023/09/05	5	107.10	4	108.00	107.50	1	3,044	0.03%
2023/09/04	11	110.77	30	108.45	107.00	-19	2,971	-0.64%
2023/09/01	22	107.18	29	107.98	108.00	-7	2,638	-0.27%
2023/08/28	2	95.95	1	95.40	94.90	1	2,361	0.04%
2023/08/25	0	0.00	2	94.95	95.00	-2	2,442	-0.08%
2023/08/24	0	0.00	1	95.40	95.40	-1	2,458	-0.04%
2023/08/23	0	0.00	2	95.90	95.50	-2	2,473	-0.08%
2023/08/22	0	0.00	2	96.75	96.30	-2	2,500	-0.08%
2023/08/18	3	95.90	10	95.33	94.50	-7	2,490	-0.28%
2023/08/17	1	94.00	3	94.10	94.00	-2	2,490	-0.08%
2023/08/15	3	91.80	0	0.00	91.10	3	2,505	0.12%
2023/08/14	0	0.00	1	91.20	91.10	-1	2,540	-0.04%
2023/08/11	9	91.30	10	92.60	91.50	-1	2,558	-0.04%
2023/08/10	0	0.00	6	90.10	90.00	-6	2,589	-0.23%
2023/08/09	0	0.00	6	90.30	90.30	-6	2,610	-0.23%
2023/08/08	1	91.80	1	91.80	91.30	0	2,629	0.00%
2023/08/04	1	92.60	1	93.20	93.00	0	2,678	0.00%
2023/08/02	10	93.30	22	94.45	93.30	-12	2,678	-0.45%
2023/08/01	0	0.00	46	95.68	94.70	-46	2,797	-1.64%
2023/07/31	2	96.75	24	95.25	94.90	-22	2,977	-0.74%
2023/07/28	1	95.90	3	95.70	95.70	-2	2,962	-0.07%
2023/07/26	1	94.30	3	93.97	94.00	-2	2,922	-0.07%
2023/07/24	9	94.39	10	95.90	94.10	-1	2,945	-0.03%
2023/07/21	3	96.87	34	96.94	97.30	-31	2,935	-1.06%
2023/07/20	1.1	99.95	8	99.80	99.80	-7	2,954	-0.24%
2023/07/19	1	98.50	0	0.00	98.50	1	2,970	0.03%
2023/07/18	20	101.25	1	100.50	99.30	19	3,009	0.63%
2023/07/17	2	96.30	0	0.00	100.50	2	2,991	0.07%
2023/07/14	6	97.60	9	98.00	97.90	-3	2,973	-0.10%
2023/07/13	0	0.00	5	98.04	96.40	-5	3,004	-0.17%
2023/07/12	0	0.00	1	95.60	95.60	-1	3,029	-0.03%
2023/07/11	1	96.80	1	96.40	96.60	0	3,173	0.00%
2023/07/07	11	93.92	6	94.55	94.70	5	3,602	0.14%
2023/07/06	32	95.08	0	0.00	94.80	32	3,681	0.87%
2023/07/05	8	96.59	1	97.60	96.10	7	3,830	0.18%
2023/07/03	2	95.80	17	96.73	96.50	-15	3,832	-0.39%
2023/06/30	24	95.48	0	0.00	95.40	24	3,864	0.62%
2023/06/29	6	96.80	11	96.36	96.80	-5	3,841	-0.13%
2023/06/28	5	93.76	5	93.70	93.70	0	3,778	0.00%
2023/06/27	2	93.90	0	0.00	93.60	2	3,781	0.05%
2023/06/26	1	94.20	0.2	95.30	94.80	0.8	3,767	0.02%
2023/06/21	0	0.00	1	96.40	94.90	-1	3,782	-0.03%
2023/06/19	5	95.70	0	0.00	95.30	5	3,758	0.13%
2023/06/15	4	96.30	1	96.50	96.80	3	3,729	0.08%
2023/06/14	6	95.57	0	0.00	95.70	6	3,742	0.16%
2023/06/12	2	94.50	0	0.00	94.80	2	3,752	0.05%
2023/06/09	1.1	95.43	1	95.50	96.10	0.1	3,703	0.00%
2023/06/08	3.1	95.54	0	0.00	95.10	3.1	3,694	0.08%
2023/06/07	1.1	98.94	2	99.20	99.10	-1	3,651	-0.03%
2023/06/06	17.1	100.45	1	101.50	99.00	16.1	3,634	0.44%
2023/06/05	1	103.00	0	0.00	104.50	1	3,576	0.03%
2023/06/02	3	105.00	3	104.67	105.50	0	3,542	0.00%
2023/06/01	9	102.72	0	0.00	102.50	9	3,538	0.25%
2023/05/31	2	104.00	15	103.00	104.00	-13	3,541	-0.37%
2023/05/30	0	0.00	1	101.00	100.00	-1	3,488	-0.03%
2023/05/29	1	101.00	1	100.50	101.00	0	3,544	0.00%
2023/05/25	5	100.50	0	0.00	99.50	5	3,578	0.14%
2023/05/24	2	99.30	0	0.00	100.00	2	3,610	0.06%
2023/05/23	1	100.00	2	99.80	100.00	-1	3,626	-0.03%
2023/05/22	0	0.00	1	100.00	100.50	-1	3,656	-0.03%
2023/05/19	3	99.73	5	100.02	98.60	-2	3,757	-0.05%
2023/05/18	1	99.50	3	99.83	100.00	-2	3,904	-0.05%
2023/05/17	2	98.90	7	98.14	98.40	-5	3,903	-0.13%
2023/05/12	1	95.30	1	96.00	95.70	0	3,887	0.00%
2023/05/10	1	99.40	0	0.00	98.70	1	3,936	0.03%
2023/05/09	3	98.73	4	98.85	99.00	-1	3,924	-0.03%
2023/05/08	15	100.37	13	99.19	99.80	2	3,908	0.05%
2023/05/05	19	98.63	2	100.75	102.00	17	3,817	0.45%
2023/05/04	0	0.00	3	94.10	94.30	-3	3,859	-0.08%
2023/05/03	11	94.63	10	95.00	94.60	1	4,051	0.02%
2023/05/02	0	0.00	1	95.90	95.90	-1	4,090	-0.02%
2023/04/28	1	96.50	4	95.48	95.40	-3	4,112	-0.07%
2023/04/27	20	93.43	25	93.86	93.70	-5	4,077	-0.12%
2023/04/26	1	93.80	4	94.05	94.00	-3	4,061	-0.07%
2023/04/25	1	93.30	0	0.00	93.30	1	4,030	0.02%
2023/04/21	3	98.17	4	98.90	97.10	-1	3,959	-0.03%
2023/04/20	2.1	104.24	0	0.00	102.00	2.1	3,892	0.05%
2023/04/19	16	105.34	1	103.00	103.00	15	3,884	0.39%
2023/04/18	11	106.91	0	0.00	106.00	11	3,843	0.29%
2023/04/17	9	107.50	0.2	107.50	107.00	8.8	3,789	0.23%
2023/04/14	2	109.75	3.1	111.68	110.50	-1.1	3,725	-0.03%
2023/04/13	24.2	109.71	4	110.50	109.00	20.2	3,574	0.57%
2023/04/12	11	108.68	11.2	106.73	110.00	-0.2	3,373	0.00%
2023/04/11	0	0.00	16	101.09	102.50	-16	3,130	-0.51%
2023/04/10	9	102.33	16	101.19	100.00	-7	3,037	-0.23%
2023/04/06	1	94.00	0	0.00	94.70	1	2,867	0.04%
2023/03/30	0	0.00	2	95.65	95.50	-2	2,825	-0.07%
2023/03/29	1	93.70	0	0.00	94.10	1	2,840	0.04%
2023/03/27	0	0.00	1	96.60	96.60	-1	2,868	-0.03%
2023/03/24	0	0.00	1	98.00	98.00	-1	2,895	-0.03%
2023/03/23	0	0.00	1	96.20	96.20	-1	2,865	-0.03%
2023/03/22	0	0.00	1	95.20	95.20	-1	2,848	-0.04%
2023/03/21	0	0.00	1	94.90	94.20	-1	2,870	-0.03%
2023/03/20	2	94.00	2	93.80	94.10	0	2,897	0.00%
2023/03/17	1	92.90	0	0.00	92.90	1	2,906	0.03%
2023/03/16	16	93.19	0	0.00	92.90	16	2,893	0.55%
2023/03/15	0	0.00	2	94.50	94.70	-2	2,884	-0.07%
2023/03/13	0	0.00	15	94.30	95.00	-15	2,909	-0.52%
2023/03/10	4	95.50	0	0.00	95.30	4	2,904	0.14%
2023/03/09	10	99.50	11	98.77	98.70	-1	2,871	-0.03%
2023/03/07	1	103.00	2	101.50	102.00	-1	2,838	-0.04%
2023/03/03	2	98.00	2	98.10	97.60	0	2,749	0.00%
2023/03/02	0	0.00	3	96.83	95.90	-3	2,722	-0.11%
2023/03/01	17	97.73	3	97.50	97.10	14	2,690	0.52%
2023/02/24	2	99.90	7.2	100.01	100.50	-5.2	2,619	-0.20%
2023/02/23	0.1	101.00	2	100.50	101.00	-1.9	2,578	-0.07%
2023/02/22	5	98.74	0	0.00	98.10	5	2,553	0.20%
2023/02/21	18	101.56	1	101.50	101.00	17	2,515	0.68%
2023/02/20	2	101.00	0	0.00	100.50	2	2,502	0.08%
2023/02/17	10	100.00	10	101.00	101.00	0	2,476	0.00%
2023/02/16	2.2	98.00	9	98.43	100.50	-6.8	2,360	-0.29%
2023/02/15	3	93.80	2	93.40	93.90	1	2,239	0.04%
2023/02/14	4	95.13	18	94.62	95.70	-14	2,217	-0.63%
2023/02/13	16	92.20	0	0.00	93.70	16	2,211	0.72%
2023/02/10	1	94.80	0	0.00	93.00	1	2,224	0.04%
2023/02/09	1	94.92	20	95.00	94.80	-19	2,220	-0.85%
2023/02/08	1	99.20	2	99.05	98.70	-1	2,154	-0.05%
2023/02/07	22	97.70	2	98.30	98.50	20	2,151	0.93%
2023/02/06	6	99.27	0.3	98.60	98.70	5.7	2,182	0.26%
2023/02/03	1	100.00	1	100.50	100.00	0	2,200	0.00%
2023/02/02	8.3	101.10	3	102.00	101.50	5.3	2,212	0.24%
2023/02/01	0	0.00	2.3	96.30	98.80	-2.3	2,022	-0.11%
2023/01/31	0	0.00	0.2	88.50	89.90	-0.2	1,830	-0.01%
2023/01/30	0	0.00	1	87.00	87.70	-1	1,790	-0.06%
2023/01/09	0	0.00	1	85.60	85.60	-1	1,859	-0.05%
2023/01/06	1	82.40	17	82.50	82.40	-16	1,844	-0.87%
2023/01/04	17	80.40	1	80.60	80.90	16	1,856	0.86%
2022/12/30	0	0.00	2	78.65	79.00	-2	1,868	-0.11%
2022/12/26	0	0.00	2	78.85	79.00	-2	1,930	-0.10%
2022/12/23	2	78.25	1	78.80	78.70	1	1,957	0.05%
2022/12/22	0	0.00	1	79.80	79.80	-1	1,986	-0.05%
2022/12/16	1	80.80	0	0.00	81.00	1	1,986	0.05%
2022/12/14	0	0.00	1	82.80	83.20	-1	1,983	-0.05%
2022/12/12	0	0.00	1	84.20	84.50	-1	1,974	-0.05%
2022/12/08	1	82.00	0	0.00	82.40	1	1,972	0.05%
2022/12/07	2	84.60	0	0.00	83.40	2	1,966	0.10%
2022/12/06	3	86.90	0	0.00	85.80	3	1,964	0.15%
2022/12/05	1.4	89.64	0	0.00	89.00	1.4	1,998	0.07%
2022/11/30	0	0.00	1	87.40	87.30	-1	1,984	-0.05%
2022/11/29	0	0.00	1	85.40	85.40	-1	1,979	-0.05%
2022/11/28	2	83.70	0	0.00	84.10	2	1,976	0.10%
2022/11/17	19	87.00	19	88.00	88.40	0	2,003	0.00%
2022/11/15	2	88.30	1	87.80	88.40	1	1,980	0.05%
2022/11/11	20	87.25	0	0.00	85.60	20	1,977	1.01%
2022/11/09	3	84.17	0	0.00	84.10	3	1,921	0.16%
2022/11/08	1	81.10	0	0.00	81.20	1	1,873	0.05%
2022/11/03	2	80.80	0	0.00	80.60	2	1,832	0.11%
2022/10/31	0	0.00	2	76.65	79.00	-2	1,729	-0.12%
2022/10/28	2	73.99	0	0.00	73.10	2	1,671	0.12%
2022/10/27	0	0.00	1	78.80	79.00	-1	1,631	-0.06%
2022/10/24	0	0.00	4	77.30	76.80	-4	1,620	-0.25%
2022/10/21	0	0.00	21	75.30	73.50	-21	1,610	-1.30%
2022/10/20	10	76.60	10	76.20	75.30	0	1,606	0.00%
2022/10/19	1	78.20	1	78.30	78.00	0	1,591	0.00%
2022/10/18	0	0.00	0.1	79.20	79.00	-0.1	1,565	-0.01%
2022/10/14	0	0.00	1	75.20	75.30	-1	1,580	-0.06%
2022/10/13	1	73.00	0	0.00	71.90	1	1,593	0.06%
2022/10/12	0.1	74.60	0	0.00	74.80	0.1	1,603	0.01%
2022/10/11	0	0.00	1	75.80	74.60	-1	1,618	-0.06%
2022/10/07	0	0.00	20	78.20	78.40	-20	1,620	-1.23%
2022/10/06	0	0.00	2	79.05	78.90	-2	1,637	-0.12%
2022/10/04	0	0.00	1	76.60	76.90	-1	1,638	-0.06%
2022/10/03	4	74.00	0	0.00	74.00	4	1,648	0.24%
2022/09/30	11.1	72.47	2	72.10	74.50	9.1	1,688	0.54%
2022/09/29	5	74.20	0	0.00	75.20	5	1,690	0.30%
2022/09/28	1	73.80	0	0.00	73.30	1	1,679	0.06%
2022/09/26	1	80.40	0	0.00	77.00	1	1,720	0.06%
2022/09/16	1	89.20	7	89.60	88.40	-6	1,762	-0.34%
2022/09/15	21	91.20	0	0.00	90.50	21	1,767	1.19%
2022/09/13	1	92.70	0	0.00	92.90	1	1,776	0.06%
2022/09/12	6	93.27	28	92.45	92.90	-22	1,817	-1.21%
2022/09/08	5	87.64	0	0.00	87.40	5	1,799	0.28%
2022/09/05	0	0.00	1	87.80	87.40	-1	1,820	-0.05%
2022/09/02	0	0.00	0.7	90.00	89.90	-0.7	1,830	-0.04%
2022/08/29	3	90.43	0	0.00	90.20	3	1,819	0.16%
2022/08/25	0	0.00	0.5	93.40	94.00	-0.5	1,843	-0.03%
2022/08/24	1	92.10	0	0.00	91.70	1	1,850	0.05%
2022/08/23	0	0.00	0.5	92.50	92.60	-0.5	1,860	-0.03%
2022/08/22	21	93.90	0	0.00	93.90	21	1,915	1.10%
2022/08/19	0	0.00	22	94.98	94.80	-22	1,950	-1.13%
2022/08/18	1	92.90	0	0.00	93.40	1	1,949	0.05%
2022/08/16	1	93.50	0	0.00	93.40	1	1,923	0.05%
2022/08/15	0	0.00	2	94.65	94.70	-2	1,914	-0.10%
2022/08/11	0	0.00	1	91.50	91.50	-1	1,917	-0.05%
2022/08/09	1	93.90	0	0.00	93.90	1	1,976	0.05%
2022/08/08	0	0.00	2	94.40	94.00	-2	1,963	-0.10%
2022/08/04	1	94.80	0	0.00	94.70	1	2,001	0.05%
2022/08/02	1	97.00	0	0.00	96.00	1	2,068	0.05%
2022/08/01	1	99.70	0	0.00	99.40	1	2,112	0.05%
2022/07/27	0	0.00	2	100.60	101.50	-2	2,218	-0.09%
2022/07/25	0	0.00	2	101.50	102.00	-2	2,221	-0.09%
2022/07/22	0	0.00	1	103.50	102.00	-1	2,232	-0.04%
2022/07/21	0	0.00	2	102.50	102.50	-2	2,237	-0.09%
2022/07/20	0	0.00	0.2	100.75	98.80	-0.2	2,209	-0.01%
2022/07/19	1	100.50	1	99.90	99.90	0	2,217	0.00%
2022/07/18	0	0.00	0.1	98.20	99.00	-0.1	2,197	0.00%
2022/07/15	0	0.00	0.1	96.10	96.30	-0.1	2,184	0.00%
2022/07/14	1	95.20	1.1	95.87	95.90	-0.1	2,225	0.00%
2022/07/13	0	0.00	0.1	93.20	92.00	-0.1	2,215	-0.01%
2022/07/12	2	91.45	16	90.60	90.00	-14	2,209	-0.63%
2022/07/11	1	91.80	10	91.50	91.50	-9	2,197	-0.41%
2022/07/08	11	96.14	10	94.15	94.50	1	2,180	0.05%
2022/07/06	0	0.00	16	88.20	87.60	-16	2,123	-0.75%
2022/07/05	6	86.55	6	88.35	88.60	0	2,149	0.00%
2022/07/04	0	0.00	1	86.50	85.80	-1	2,128	-0.05%
2022/07/01	4.2	87.66	35	84.22	82.70	-30.8	2,102	-1.46%
2022/06/30	5.1	92.07	0	0.00	89.70	5.1	2,029	0.25%
2022/06/23	5	92.90	0	0.00	93.60	5	1,987	0.25%
2022/06/22	23	94.98	0	0.00	93.10	23	1,977	1.16%
2022/06/21	3	96.90	3	98.10	97.70	0	1,959	0.00%
2022/06/20	8.1	96.07	17	95.22	94.50	-8.9	1,961	-0.45%
2022/06/09	0	0.00	4	117.50	117.00	-4	1,888	-0.21%
2022/06/08	1	119.50	0	0.00	118.00	1	1,893	0.05%
2022/06/06	0	0.00	0	120.00	120.00	0	1,916	0.00%
2022/06/02	0	0.00	1	117.50	118.00	-1	1,928	-0.05%
2022/06/01	0	0.00	1.2	117.13	116.50	-1.2	1,952	-0.06%
2022/05/31	0	0.00	1	115.50	116.00	-1	1,951	-0.05%
2022/05/30	2	119.00	0	0.00	116.50	2	1,952	0.10%
2022/05/27	2	114.25	3	115.67	116.00	-1	1,899	-0.05%
2022/05/24	0	0.00	10	110.50	108.00	-10	1,942	-0.51%
2022/05/23	0	0.00	12	111.67	111.50	-12	1,969	-0.61%
2022/05/20	3	112.00	15	111.00	111.50	-12	2,002	-0.60%
2022/05/19	2	109.50	5	110.50	111.00	-3	2,006	-0.15%
2022/05/17	0	0.00	2	108.75	112.50	-2	1,983	-0.10%
2022/05/16	1	106.00	0	0.00	106.50	1	1,962	0.05%
2022/05/13	6	105.00	5	106.50	106.50	1	1,960	0.05%
2022/05/12	0	0.00	1	106.50	104.00	-1	1,959	-0.05%
2022/05/11	4	106.63	3	107.00	107.00	1	1,937	0.05%
2022/05/10	5	109.50	6	109.08	109.50	-1	1,916	-0.05%
2022/05/09	0.1	109.00	0	0.00	108.50	0.1	1,890	0.01%
2022/05/06	4	113.00	2	113.00	113.00	2	1,844	0.11%
2022/05/04	4.1	118.62	0	0.00	117.50	4.1	1,823	0.23%
2022/05/03	0	0.00	4	123.00	123.50	-4	1,783	-0.22%
2022/04/29	0	0.00	1	122.50	122.50	-1	1,790	-0.06%
2022/04/27	3	117.17	3	118.83	121.00	0	1,787	0.00%
2022/04/26	3	121.50	3	121.00	121.00	0	1,777	0.00%
2022/04/25	0.1	123.00	0	0.00	121.50	0.1	1,827	0.01%
2022/04/22	0	0.00	1	129.00	129.00	-1	1,809	-0.06%
2022/04/20	3	130.00	0	0.00	129.00	3	1,853	0.16%
2022/04/19	0	129.50	0	0.00	129.50	0	1,855	0.00%
2022/04/14	0	132.50	1	132.00	131.50	-1	1,985	-0.05%
2022/04/12	3	127.00	0	0.00	128.00	3	2,103	0.14%
2022/04/11	11	128.95	2	129.50	128.50	9	2,361	0.38%
2022/04/08	1	136.50	0	0.00	136.00	1	2,391	0.04%
2022/04/07	11	137.27	0	0.00	135.50	11	2,394	0.46%
2022/04/06	4	139.00	0	0.00	139.50	4	2,384	0.17%
2022/04/01	0	0.00	1.1	140.45	141.00	-1.1	2,389	-0.05%
2022/03/31	1.1	143.00	0	0.00	142.00	1.1	2,416	0.05%
2022/03/30	2	144.00	2	143.75	143.50	0	2,449	0.00%
2022/03/28	1	139.00	1	140.50	140.00	0	2,517	0.00%
2022/03/25	2	141.25	2	141.25	141.00	0	2,537	0.00%
2022/03/24	3	144.00	0	0.00	144.00	3	2,548	0.12%
2022/03/23	2	146.00	0	0.00	145.00	2	2,577	0.08%
2022/03/18	1	141.50	0	0.00	144.00	1	2,776	0.04%
2022/03/17	2	142.50	2	142.75	144.50	0	2,810	0.00%
2022/03/16	12.1	137.25	1	136.00	136.00	11.1	2,793	0.40%
2022/03/15	0	0.00	1	138.50	138.50	-1	2,798	-0.04%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/10	1	142.50	3	143.50	142.50	-2	2,981	-0.07%
2022/03/09	0	0.00	8	139.00	139.50	-8	3,012	-0.27%
2022/03/08	4.1	139.13	1.5	139.17	138.00	2.6	3,068	0.08%
2022/03/07	6	142.00	1	141.50	142.00	5	3,125	0.16%
2022/03/04	0.1	149.00	0	0.00	148.00	0.1	3,559	0.00%
2022/03/03	21	150.00	0	0.00	150.00	21	3,658	0.57%
2022/02/25	1	147.00	0	0.00	146.00	1	3,827	0.03%
2022/02/24	0.1	147.00	0	0.00	146.50	0.1	3,894	0.00%
2022/02/23	4	151.75	1	151.00	151.50	3	3,966	0.08%
2022/02/22	1	152.00	0	0.00	153.50	1	4,041	0.02%
2022/02/14	0	155.50	0	0.00	154.50	0	4,496	0.00%
2022/02/11	1	157.50	0	0.00	159.50	1	4,542	0.02%
2022/02/10	1	159.50	1	158.00	158.50	0	4,635	0.00%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/01/26	0.1	151.50	0	0.00	150.50	0.1	5,156	0.00%
2022/01/25	0.2	152.50	0	0.00	151.00	0.2	5,207	0.00%
2022/01/24	0	0.00	2	152.00	154.00	-2	5,208	-0.04%
2022/01/21	1	155.50	0	0.00	155.50	1	5,227	0.02%
2022/01/19	0.3	158.00	0	0.00	156.50	0.3	5,293	0.00%
2022/01/18	0	0.00	1	161.50	157.50	-1	5,301	-0.02%
2022/01/17	1	153.50	2	156.75	157.00	-1	5,263	-0.02%
2022/01/14	21	151.50	22	154.45	154.50	-1	5,266	-0.02%
2022/01/13	3	154.83	0	0.00	154.50	3	5,271	0.06%
2022/01/12	2.2	156.82	0	0.00	156.00	2.2	5,279	0.04%
2022/01/11	1.1	165.48	0	0.00	160.50	1.1	5,269	0.02%
2022/01/10	1	167.00	1	167.50	167.50	0	5,210	0.00%
2022/01/07	43	168.62	2	168.25	167.00	41	5,231	0.78%
2022/01/06	2.1	171.50	1.5	170.83	171.50	0.6	5,233	0.01%
2022/01/05	24.1	174.08	1	174.00	173.00	23.1	5,265	0.44%
2022/01/04	54	175.93	7.2	178.46	177.00	46.8	5,217	0.90%
2022/01/03	1	171.00	5	169.90	171.00	-4	4,972	-0.08%
2021/12/29	0	0.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	1	167.50	1	167.50	167.50	0	5,039	0.00%
2021/12/27	0	165.50	1	168.50	167.00	-1	5,057	-0.02%
2021/12/24	3	167.50	2.3	167.33	166.00	0.7	5,096	0.01%
2021/12/23	5.2	169.60	5	169.80	169.00	0.2	5,131	0.00%
2021/12/22	2	168.75	0	0.00	169.00	2	5,181	0.04%
2021/12/21	0	0.00	1	165.00	167.00	-1	5,179	-0.02%
2021/12/17	0	0.00	1	165.50	166.50	-1	5,157	-0.02%
2021/12/16	3	167.50	5	167.40	166.00	-2	5,136	-0.04%
2021/12/15	4	167.63	22	165.82	167.50	-18	5,114	-0.35%
2021/12/14	3	165.00	3	162.67	162.50	0	5,024	0.00%
2021/12/13	4	163.13	3	163.00	162.00	1	5,000	0.02%
2021/12/10	0.1	165.00	0	0.00	164.00	0.1	4,978	0.00%
2021/12/09	0	0.00	3	166.17	167.00	-3	4,960	-0.06%
2021/12/08	0.1	165.50	2	167.00	164.00	-1.9	4,937	-0.04%
2021/12/07	10.1	165.49	0	0.00	164.00	10.1	4,901	0.21%
2021/12/06	2	170.50	0	0.00	169.00	2	4,809	0.04%
2021/12/03	1	171.00	1	171.50	172.50	0	4,804	0.00%
2021/12/02	2	171.50	2	173.00	171.00	0	4,774	0.00%
2021/12/01	4	174.88	1	173.50	174.50	3	4,705	0.06%
2021/11/30	0.1	175.00	2	179.46	173.50	-1.9	4,614	-0.04%
2021/11/29	0	167.75	1	176.00	176.00	-1	4,155	-0.02%
2021/11/26	2.6	177.41	2	174.75	173.00	0.6	4,068	0.01%
2021/11/24	14.2	179.09	22	180.18	179.50	-7.8	3,993	-0.20%
2021/11/23	6.5	180.96	2	180.25	180.00	4.5	3,928	0.11%
2021/11/22	14	181.82	5	182.60	183.50	9	3,864	0.23%
2021/11/19	4.3	176.46	5.6	176.96	177.50	-1.3	3,775	-0.03%
2021/11/18	3	175.17	4.1	175.57	175.00	-1.1	3,691	-0.03%
2021/11/17	4	169.50	4	168.75	171.00	0	3,533	0.00%
2021/11/15	1	159.50	9	158.50	160.00	-8	3,437	-0.23%
2021/11/12	1	156.00	1	155.00	154.50	0	3,408	0.00%
2021/11/11	1	156.00	2	157.00	156.50	-1	3,375	-0.03%
2021/11/10	2.5	159.70	0	0.00	159.00	2.5	3,368	0.07%
2021/11/09	3	157.67	3.2	158.38	159.00	-0.2	3,360	-0.01%
2021/11/08	2	151.25	0	0.00	151.50	2	3,263	0.06%
2021/11/05	3	155.00	0	0.00	154.00	3	3,245	0.09%
2021/11/04	6	160.83	4	157.25	157.50	2	3,204	0.06%
2021/11/03	10	155.00	16	153.72	158.00	-6	2,986	-0.20%
2021/11/02	8	147.94	6	144.42	144.00	2	2,795	0.07%
2021/11/01	1.2	150.50	0	0.00	150.00	1.2	2,739	0.04%
2021/10/29	9	151.94	6	153.00	151.00	3	2,726	0.11%
2021/10/28	10	152.80	12	154.58	153.50	-2	2,728	-0.07%
2021/10/27	2	149.00	2	150.00	151.50	0	2,699	0.00%
2021/10/25	0	0.00	1.3	151.06	151.50	-1.3	2,686	-0.05%
2021/10/22	0	0.00	1	147.00	149.00	-1	2,717	-0.04%
2021/10/21	20	147.00	0	0.00	147.50	20	2,735	0.73%
2021/10/19	0	143.50	0	0.00	145.00	0	2,729	0.00%
2021/10/18	0.2	144.50	0	0.00	143.00	0.2	2,767	0.01%
2021/10/15	0.2	146.00	1	145.50	146.00	-0.9	2,798	-0.03%
2021/10/14	1	140.50	24	141.02	142.00	-23	2,803	-0.82%
2021/10/13	4	141.63	3	138.50	138.50	1	2,790	0.04%
2021/10/12	2	144.50	2	145.50	144.00	0	2,750	0.00%
2021/10/08	5	148.30	0	0.00	148.00	5	2,757	0.18%
2021/10/07	0	0.00	3	149.00	150.00	-3	2,769	-0.11%
2021/10/05	2	143.25	5	147.30	149.00	-3	2,729	-0.11%
2021/10/04	0	0.00	3	146.00	146.00	-3	2,731	-0.11%
2021/10/01	3	151.50	3	152.17	149.50	0	2,788	0.00%
2021/09/30	6.1	152.51	0	0.00	153.00	6.1	2,839	0.21%
2021/09/29	1.1	151.18	2	154.75	155.00	-0.9	2,848	-0.03%
2021/09/28	11	158.91	2	157.50	158.00	9	2,819	0.32%
2021/09/27	1	163.50	0	0.00	163.50	1	2,851	0.04%
2021/09/24	1	167.00	0	0.00	166.50	1	3,018	0.03%
2021/09/23	0	0.00	6	167.00	165.50	-6	3,165	-0.19%
2021/09/22	4	165.75	8	165.81	165.00	-4	3,268	-0.12%
2021/09/17	2	167.50	4	169.75	170.50	-2	3,270	-0.06%
2021/09/16	0	0.00	1	168.50	168.50	-1	3,302	-0.03%
2021/09/15	3	169.00	0	0.00	167.50	3	3,294	0.09%
2021/09/14	3	173.17	3	173.67	172.00	0	3,316	0.00%
2021/09/13	1	172.51	0.3	173.50	172.50	0.7	3,344	0.02%
2021/09/10	1	172.50	1	174.00	175.00	0	3,390	0.00%
2021/09/09	1	174.50	1	176.00	174.00	0	3,462	0.00%
2021/09/08	5	176.60	1	175.00	175.00	4	3,557	0.11%
2021/09/07	1	178.00	1	180.50	178.50	0	3,636	0.00%
2021/09/06	1	180.00	0	0.00	179.50	1	3,797	0.03%
2021/09/03	6	181.92	5	182.90	182.00	1	3,848	0.03%
2021/09/02	6	182.67	0	0.00	181.00	6	3,903	0.15%
2021/09/01	0	0.00	10	184.85	186.50	-10	3,923	-0.25%
2021/08/31	3	180.50	0	0.00	180.50	3	3,923	0.08%
2021/08/27	4	189.50	0	0.00	189.00	4	3,972	0.10%
2021/08/26	1	184.50	2	189.00	185.00	-1	3,958	-0.03%
2021/08/25	0	0.00	4	187.25	188.50	-4	4,002	-0.10%
2021/08/24	0	0.00	3	184.50	182.50	-3	4,038	-0.07%
2021/08/23	0	0.00	25	181.00	183.00	-25	4,131	-0.61%
2021/08/20	1	178.00	0	0.00	178.00	1	4,185	0.02%
2021/08/19	14	181.75	10	178.75	177.00	4	4,218	0.10%
2021/08/18	2	181.50	2	183.00	190.00	0	4,193	0.00%
2021/08/17	0	0.00	2	183.50	183.50	-2	4,289	-0.05%
2021/08/16	1	186.50	0	0.00	188.00	1	4,359	0.02%
2021/08/13	2	190.00	2	188.00	188.00	0	4,494	0.00%
2021/08/12	1	195.50	2	197.50	195.00	-1	4,504	-0.02%
2021/08/11	8	195.50	6	197.83	194.50	2	4,575	0.04%
2021/08/10	6	200.25	6	200.33	197.50	0	4,678	0.00%
2021/08/09	18	203.06	1	205.50	201.00	17	4,792	0.35%
2021/08/06	2	203.75	0	0.00	204.50	2	4,976	0.04%
2021/08/04	10	206.00	0	0.00	206.00	10	5,323	0.19%
2021/08/03	1	206.02	0	0.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	2	206.50	209.00	-2	5,536	-0.04%
2021/07/30	1	203.00	1	200.50	200.00	0	5,638	0.00%
2021/07/27	1	205.50	0	0.00	205.50	1	5,906	0.02%
2021/07/26	2	210.00	1	210.00	209.50	1	5,999	0.02%
2021/07/23	1	212.50	2	212.25	209.00	-1	6,005	-0.02%
2021/07/22	4	211.38	5	211.80	210.50	-1	6,007	-0.02%
2021/07/21	3	206.83	3	209.00	205.00	0	5,973	0.00%
2021/07/20	1	206.00	0	0.00	206.50	1	5,962	0.02%
2021/07/19	4	210.88	1	211.00	211.00	3	5,973	0.05%
2021/07/16	0	0.00	2	214.25	214.00	-2	6,002	-0.03%
2021/07/15	75	215.00	5	217.70	215.50	70	6,041	1.16%
2021/07/14	2	214.75	11	216.18	214.50	-9	6,130	-0.15%
2021/07/13	4	216.00	4	216.25	213.00	0	6,161	0.00%
2021/07/12	2	212.75	2	213.00	211.50	0	6,178	0.00%
2021/07/09	5	212.00	3	211.50	211.00	2	6,205	0.03%
2021/07/08	3.1	215.51	4	214.88	213.50	-0.9	6,299	-0.02%
2021/07/07	11	216.23	3	217.67	218.00	8	6,299	0.13%
2021/07/06	4	216.13	8.1	216.01	216.00	-4.1	6,251	-0.07%
2021/07/05	1	212.50	1	212.50	212.00	0	6,294	0.00%
2021/07/02	8	210.75	3	211.00	211.00	5	6,464	0.08%
2021/07/01	10.1	217.00	8	215.06	214.00	2.1	6,527	0.03%
2021/06/30	3	217.67	3.2	219.70	227.50	-0.2	6,425	0.00%
2021/06/29	5	215.60	5	216.10	213.50	0	6,349	0.00%
2021/06/28	2	212.75	2	213.00	213.00	0	6,298	0.00%
2021/06/25	0	0.00	1	214.00	212.50	-1	6,372	-0.02%
2021/06/23	0	0.00	6	211.75	212.00	-6	6,544	-0.09%
2021/06/22	1	207.50	1	208.00	206.00	0	6,625	0.00%
2021/06/21	6	208.58	0	0.00	207.00	6	6,642	0.09%
2021/06/18	1	215.00	1	220.50	213.50	0	6,653	0.00%
2021/06/17	2	215.50	3	217.33	217.00	-1	6,663	-0.02%
2021/06/16	2	213.50	1	216.00	212.50	1	6,656	0.02%
2021/06/15	2	214.00	1	210.00	218.00	1	6,683	0.01%
2021/06/11	1	207.00	3	209.50	207.00	-2	6,593	-0.03%
2021/06/10	2	206.75	0	0.00	207.50	2	6,805	0.03%
2021/06/09	1	206.50	1	206.00	205.50	0	6,867	0.00%
2021/06/07	1	200.00	1	199.00	199.50	0	7,359	0.00%
2021/06/04	1	200.00	0	0.00	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	4	207.00	1	208.00	204.50	3	7,708	0.04%
2021/06/01	0	0.00	2	210.25	210.50	-2	7,761	-0.03%
2021/05/31	7	208.71	7.1	210.36	210.00	-0.1	7,814	0.00%
2021/05/28	5	206.90	6	206.58	207.50	-1	7,883	-0.01%
2021/05/27	0	0.00	1	202.00	201.00	-1	7,949	-0.01%
2021/05/26	1	205.50	3	204.50	205.50	-2	8,207	-0.02%
2021/05/25	7	203.57	6	203.58	204.50	1	8,404	0.01%
2021/05/21	3	192.17	3	198.00	192.00	0	8,846	0.00%
2021/05/20	2	192.75	3	190.83	189.50	-1	9,074	-0.01%
2021/05/19	1	191.00	2	190.50	192.50	-1	9,315	-0.01%
2021/05/18	2	192.25	1	194.00	194.50	1	9,625	0.01%
2021/05/17	6	182.67	3	181.50	184.00	3	9,952	0.03%
2021/05/14	12	202.67	12	199.21	195.00	0	9,886	0.00%
2021/05/13	4	189.88	3	188.17	191.50	1	9,736	0.01%
2021/05/12	3	190.33	8	189.06	190.00	-5	9,752	-0.05%
2021/05/11	12.1	207.90	9	208.00	205.00	3.1	9,599	0.03%
2021/05/10	1	231.95	3	224.83	222.00	-2	9,569	-0.02%
2021/05/07	4	227.00	3	229.67	231.00	1	9,587	0.01%
2021/05/06	2	215.00	0	0.00	218.00	2	9,553	0.02%
2021/05/05	4	217.13	6	220.50	214.00	-2	9,563	-0.02%
2021/05/04	7.2	226.79	3	229.33	224.00	4.2	9,753	0.04%
2021/05/03	11	235.64	1	228.50	228.50	10	9,876	0.10%
2021/04/28	1	242.51	0	0.00	244.00	1	9,898	0.01%
2021/04/27	1	246.00	3	244.00	246.00	-2	10,010	-0.02%
2021/04/26	1	245.50	1	247.50	244.50	0	10,064	0.00%
2021/04/23	3	245.00	1	245.00	244.00	2	10,141	0.02%
2021/04/22	7	247.21	0	0.00	240.50	7	10,322	0.07%
2021/04/21	2	249.50	3	250.00	248.00	-1	10,562	-0.01%
2021/04/20	8	254.87	13	254.38	251.50	-5	10,762	-0.05%
2021/04/19	2	248.50	1	250.00	250.00	1	10,855	0.01%
2021/04/16	2	245.50	1	248.00	246.50	1	11,082	0.01%
2021/04/14	8	242.88	13	240.62	243.00	-5	11,708	-0.04%
2021/04/13	9	249.11	2	249.75	246.50	7	11,803	0.06%
2021/04/12	0.1	251.50	1	251.00	250.50	-1	11,900	-0.01%
2021/04/09	7	257.00	2	256.00	254.50	5	11,928	0.04%
2021/04/08	8.1	262.49	5	263.40	261.00	3.1	11,979	0.03%
2021/04/07	0	0.00	3	258.82	259.50	-3	11,879	-0.03%
2021/04/06	3	256.00	4.2	255.14	255.50	-1.2	11,910	-0.01%
2021/04/01	7	249.43	3	253.00	253.50	4	11,983	0.03%
2021/03/31	2.1	250.76	4	252.87	249.50	-2	12,063	-0.02%
2021/03/30	8	253.94	5	253.20	253.50	3	12,483	0.02%
2021/03/29	0	253.00	3	251.50	251.50	-3	12,555	-0.02%
2021/03/26	0	0.00	4	251.75	252.50	-4	12,624	-0.03%
2021/03/25	10.5	241.96	2	243.25	241.50	8.5	12,686	0.07%
2021/03/24	4.1	248.26	2	248.00	248.00	2.1	12,729	0.02%
2021/03/23	1	249.50	1	248.50	249.00	0	12,952	0.00%
2021/03/22	4	247.75	4	251.88	253.00	0	13,122	0.00%
2021/03/19	7	247.14	4	247.50	249.00	3	13,449	0.02%
2021/03/18	8	252.50	3	252.00	252.00	5	13,616	0.04%
2021/03/17	2.1	255.67	2	255.00	255.50	0.1	14,218	0.00%
2021/03/16	3	263.00	6	263.33	259.00	-3	15,136	-0.02%
2021/03/15	1	250.50	0	0.00	259.00	1	15,560	0.01%
2021/03/12	6	256.57	8	257.69	254.00	-2	15,567	-0.01%
2021/03/11	7	251.79	13.9	255.27	258.00	-6.9	15,712	-0.04%
2021/03/10	2.1	239.29	0	0.00	238.50	2.1	15,488	0.01%
2021/03/09	12.1	241.21	15	241.67	242.00	-2.9	15,556	-0.02%
2021/03/08	6.2	247.49	0	0.00	240.50	6.2	15,530	0.04%
2021/03/05	3.5	250.14	4.2	251.04	249.00	-0.7	15,774	0.00%
2021/03/04	35	257.47	31	253.47	254.00	4	15,815	0.03%
2021/03/03	6.1	254.48	8	256.01	260.50	-1.9	15,784	-0.01%
2021/03/02	2.2	256.33	4	256.63	251.00	-1.8	15,690	-0.01%
2021/02/26	13.5	257.51	7	258.07	254.00	6.5	15,887	0.04%
2021/02/25	8	274.49	4	277.00	269.00	4	15,906	0.03%
2021/02/24	12.2	276.31	10	278.05	271.50	2.2	15,768	0.01%
2021/02/23	12	283.08	14.2	282.59	289.00	-2.2	15,814	-0.01%
2021/02/22	12.2	276.56	11	278.14	279.00	1.2	15,578	0.01%
2021/02/19	8	262.69	14	262.68	265.00	-6	15,256	-0.04%
2021/02/18	11	259.73	11	260.82	255.50	0	15,043	0.00%
2021/02/17	2	244.25	22.1	256.16	259.50	-20.1	14,819	-0.14%
2021/02/05	1	235.00	7.5	235.30	236.00	-6.5	14,448	-0.04%
2021/02/04	3	235.00	3	234.33	232.50	0	14,569	0.00%
2021/02/03	2	235.75	1	235.00	237.00	1	14,672	0.01%
2021/02/02	4	232.25	6	232.33	232.50	-2	14,724	-0.01%
2021/02/01	0	0.00	19	225.42	229.00	-19	14,787	-0.13%
2021/01/29	13.1	222.21	0	0.00	220.50	13.1	14,800	0.09%
2021/01/28	0.1	228.95	2	228.75	227.00	-1.9	14,910	-0.01%
2021/01/27	2	232.75	1	234.00	233.00	1	15,379	0.01%
2021/01/26	13	240.73	12	237.58	232.00	1	15,864	0.01%
2021/01/25	6	235.92	5.1	237.23	239.00	0.9	15,610	0.01%
2021/01/22	2	229.50	2	230.25	231.50	0	15,424	0.00%
2021/01/21	1	227.50	0	0.00	228.00	1	15,383	0.01%
2021/01/20	8.2	227.52	1	228.50	225.50	7.2	15,360	0.05%
2021/01/19	2	238.00	5	236.30	234.50	-3	15,332	-0.02%
2021/01/18	2	232.25	3	228.67	233.50	-1	15,348	-0.01%
2021/01/15	8	233.88	6	234.67	232.00	2	15,245	0.01%
2021/01/14	13	234.69	14.1	236.78	240.00	-1.1	15,066	-0.01%
2021/01/13	3.2	237.06	15.1	238.36	238.50	-11.9	14,801	-0.08%
2021/01/12	10	233.90	5	234.00	232.50	5	14,567	0.03%
2021/01/11	18	241.72	19.1	244.07	242.00	-1.1	14,368	-0.01%
2021/01/08	10.2	239.38	30.8	239.25	238.50	-20.6	14,159	-0.15%
2021/01/07	3	227.51	5.5	230.10	230.50	-2.5	13,599	-0.02%
2021/01/06	13.5	227.24	5	223.40	224.00	8.5	13,473	0.06%
2021/01/05	12	231.46	10	233.55	233.00	2	13,324	0.02%
2021/01/04	2	229.75	1	232.00	230.00	1	13,194	0.01%
2020/12/31	16	229.91	6	229.92	230.50	10	13,151	0.08%
2020/12/30	1	225.50	0	0.00	228.50	1	13,011	0.01%
2020/12/29	3.1	225.48	4	225.00	224.50	-0.9	12,945	-0.01%
2020/12/28	10.2	220.78	13	221.35	222.50	-2.8	12,863	-0.02%
2020/12/25	6	224.83	1	223.00	223.00	5	12,777	0.04%
2020/12/24	10	229.00	6.5	230.35	227.00	3.5	12,763	0.03%
2020/12/23	8	215.75	10	219.35	220.50	-2	12,322	-0.02%
2020/12/22	1	216.00	1	224.00	215.50	0	12,237	0.00%
2020/12/21	1	222.00	4	221.25	221.50	-3	12,204	-0.02%
2020/12/18	2	224.00	3.3	225.61	222.50	-1.3	12,012	-0.01%
2020/12/17	2.1	225.71	18	225.58	230.00	-15.9	11,871	-0.13%
2020/12/16	21.6	230.55	25	231.26	230.50	-3.4	11,616	-0.03%
2020/12/15	15.8	231.09	21	227.79	223.00	-5.2	11,399	-0.05%
2020/12/14	8	240.06	3	240.00	237.50	5	11,035	0.05%
2020/12/11	54	238.95	44	243.45	242.00	10	10,796	0.09%
2020/12/10	31	235.68	29	237.14	235.00	2	10,109	0.02%
2020/12/09	11	224.45	48	226.96	230.00	-37	9,196	-0.40%
2020/12/08	7	209.79	4	209.50	209.50	3	8,527	0.04%
2020/12/07	9	210.06	12	208.42	208.50	-3	8,444	-0.04%
2020/12/04	5	202.80	2.6	202.81	203.00	2.4	8,179	0.03%
2020/12/03	3	200.67	9	201.56	201.50	-6	8,149	-0.07%
2020/12/02	21	199.48	5	198.90	199.00	16	7,986	0.20%
2020/12/01	22	199.75	24	201.38	202.00	-2	7,892	-0.03%
2020/11/30	6	194.58	5	194.80	194.50	1	7,538	0.01%
2020/11/27	6	190.75	16.1	190.60	192.00	-10.1	7,410	-0.14%
2020/11/26	3	185.83	9	187.50	188.50	-6	7,376	-0.08%
2020/11/25	25.1	186.27	12	186.88	184.50	13.1	7,356	0.18%
2020/11/24	7	195.50	11	195.68	191.50	-4	7,075	-0.06%
2020/11/23	17	191.91	8.7	192.62	193.50	8.3	6,789	0.12%
2020/11/20	19	194.00	17	194.67	191.50	2	6,696	0.03%
2020/11/19	1	190.00	12	189.42	189.00	-11	6,377	-0.17%
2020/11/18	2	187.50	7	188.07	187.50	-5	6,377	-0.08%
2020/11/17	5.1	187.54	2	189.00	187.00	3.1	6,428	0.05%
2020/11/16	1.1	188.16	2	189.00	188.00	-0.9	6,612	-0.01%
2020/11/13	2	186.50	11	186.14	187.00	-9	6,632	-0.14%
2020/11/12	1	185.00	5	188.80	185.00	-4	6,658	-0.06%
2020/11/11	9	185.28	6	184.58	186.00	3	6,606	0.05%
2020/11/10	2	182.50	12	183.92	182.00	-10	6,482	-0.15%
2020/11/09	5	182.20	21	182.43	182.50	-16	6,362	-0.25%
2020/11/06	2	180.00	12	179.79	178.00	-10	6,352	-0.16%
2020/11/05	24	180.04	1	178.00	179.00	23	6,388	0.36%
2020/11/04	14	181.00	8	180.94	181.00	6	6,223	0.10%
2020/11/03	16	174.97	37.2	178.18	181.50	-21.2	5,801	-0.37%
2020/11/02	1	164.00	2	164.50	165.00	-1	5,313	-0.02%
2020/10/30	6	164.67	4	164.13	163.50	2	5,458	0.04%
2020/10/29	3	160.33	2	160.50	162.00	1	5,439	0.02%
2020/10/28	13	165.04	2	165.00	163.50	11	5,538	0.20%
2020/10/27	5	165.20	5	164.30	165.00	0	5,539	0.00%
2020/10/26	2	163.25	4	164.63	166.50	-2	5,445	-0.04%
2020/10/23	2	161.75	1	161.00	161.50	1	5,402	0.02%
2020/10/22	0	0.00	2	160.75	161.50	-2	5,545	-0.04%
2020/10/20	1	161.50	0	0.00	161.50	1	5,642	0.02%
2020/10/19	2	161.75	3	162.50	162.00	-1	5,724	-0.02%
2020/10/16	3	161.17	7	161.00	161.00	-4	5,802	-0.07%
2020/10/15	0	0.00	2	160.00	159.50	-2	5,776	-0.03%
2020/10/14	4	161.13	0	0.00	161.00	4	5,790	0.07%
2020/10/13	1	160.00	3	162.67	162.00	-2	5,807	-0.03%
2020/10/12	0	0.00	1	161.50	159.50	-1	5,768	-0.02%
2020/10/08	6	161.42	5	161.00	161.00	1	5,769	0.02%
2020/10/07	1	159.00	6	159.00	159.00	-5	5,777	-0.09%
2020/10/06	0	0.00	3	158.00	159.50	-3	5,807	-0.05%
2020/10/05	2	154.25	5	156.80	156.50	-3	5,843	-0.05%
2020/09/30	1	151.50	2	152.50	154.50	-1	5,814	-0.02%
2020/09/29	4	153.13	4	153.75	151.00	0	5,853	0.00%
2020/09/28	9	147.06	1	147.00	148.50	8	5,887	0.14%
2020/09/25	7	148.21	10	146.65	146.00	-3	5,970	-0.05%
2020/09/24	10	150.85	4	150.00	149.00	6	5,947	0.10%
2020/09/23	1	157.50	1	157.00	157.00	0	5,876	0.00%
2020/09/22	4	159.00	8	159.00	158.50	-4	5,928	-0.07%
2020/09/21	5.1	162.77	7	163.43	161.00	-1.9	6,127	-0.03%
2020/09/18	1.2	164.50	0	0.00	164.50	1.2	6,246	0.02%
2020/09/17	7	164.64	3	164.50	164.00	4	6,368	0.06%
2020/09/16	3	162.83	4	162.63	163.00	-1	6,435	-0.02%
2020/09/15	6	164.00	1	164.50	163.00	5	6,521	0.08%
2020/09/14	0	0.00	4	162.75	165.00	-4	6,601	-0.06%
2020/09/11	1.2	160.57	0	0.00	160.00	1.2	6,582	0.02%
2020/09/10	8	161.25	2	159.75	159.50	6	6,679	0.09%
2020/09/09	5	159.70	1	161.00	161.50	4	6,778	0.06%
2020/09/08	0	0.00	10	160.50	160.00	-10	6,772	-0.15%
2020/09/07	2	157.50	0	0.00	156.50	2	6,783	0.03%
2020/09/01	2	159.25	0	0.00	161.50	2	7,127	0.03%
2020/08/31	0	0.00	1	163.50	160.00	-1	7,378	-0.01%
2020/08/28	2	162.50	0	0.00	163.00	2	7,790	0.03%
2020/08/27	0	0.00	3	163.17	163.00	-3	7,905	-0.04%
2020/08/26	1	163.00	0	0.00	163.50	1	7,954	0.01%
2020/08/25	1	164.00	1	163.00	163.50	0	8,056	0.00%
2020/08/24	4	164.00	0	0.00	162.50	4	8,121	0.05%
2020/08/21	2	163.00	1	165.00	165.00	1	8,124	0.01%
2020/08/20	7	164.07	5	162.30	161.50	2	8,160	0.02%
2020/08/19	6	179.08	7	177.79	176.00	-1	8,130	-0.01%
2020/08/18	9	184.28	7	184.36	184.00	2	8,084	0.02%
2020/08/17	4	184.13	7	183.57	183.50	-3	8,076	-0.04%
2020/08/14	1	179.00	4.1	178.42	181.50	-3.1	8,029	-0.04%
2020/08/13	2	180.00	1	181.50	179.00	1	8,198	0.01%
2020/08/12	7	181.71	6	180.92	182.00	1	8,302	0.01%
2020/08/11	8	179.63	29	179.86	179.00	-21	8,376	-0.25%
2020/08/10	2	177.50	1	177.50	176.00	1	8,391	0.01%
2020/08/07	26	179.92	25	181.74	179.00	1	8,543	0.01%
2020/08/06	1.2	179.42	2	178.50	178.50	-0.8	8,603	-0.01%
2020/08/05	1	184.50	8	183.75	184.50	-7	8,766	-0.08%
2020/08/04	1	181.00	3	180.50	181.00	-2	8,672	-0.02%
2020/08/03	28	181.21	7	181.07	180.00	21	8,730	0.24%
2020/07/31	8	175.56	0	0.00	175.50	8	8,734	0.09%
2020/07/30	0	0.00	5	175.90	177.00	-5	8,851	-0.06%
2020/07/29	6.2	173.55	3	173.00	174.00	3.2	9,332	0.03%
2020/07/28	5	178.90	1	183.00	175.00	4	9,540	0.04%
2020/07/27	4.8	180.46	5	179.80	181.50	-0.2	9,628	0.00%
2020/07/24	4	179.88	1.1	179.44	177.00	2.9	9,761	0.03%
2020/07/23	5	181.20	1	180.00	180.00	4	10,102	0.04%
2020/07/22	4	182.13	6	183.42	185.00	-2	10,574	-0.02%
2020/07/21	0	0.00	2	179.50	179.00	-2	10,873	-0.02%
2020/07/20	8	175.31	2	175.75	177.00	6	11,391	0.05%
2020/07/17	1	177.00	4	176.50	176.00	-3	11,964	-0.03%
2020/07/16	0.1	179.00	1	178.00	177.50	-0.9	12,172	-0.01%
2020/07/15	3	178.67	0	0.00	177.50	3	12,433	0.02%
2020/07/14	3	179.17	0	0.00	178.00	3	12,817	0.02%
2020/07/13	3	181.00	18	181.17	181.50	-15	13,201	-0.11%
2020/07/10	18.2	179.94	5	180.40	178.50	13.2	13,593	0.10%
2020/07/09	7	182.50	3	182.83	182.00	4	13,630	0.03%
2020/07/08	6	185.67	5	185.70	184.50	1	13,662	0.01%
2020/07/07	2	185.00	4	184.63	183.50	-2	13,673	-0.01%
2020/07/06	6	180.27	13	180.35	182.50	-7	13,995	-0.05%
2020/07/03	9	180.28	3	180.33	179.00	6	14,388	0.04%
2020/07/02	4	180.00	0	0.00	181.00	4	14,620	0.03%
2020/07/01	6	180.17	0	0.00	179.00	6	14,870	0.04%
2020/06/30	9	178.78	20	179.25	179.00	-11	14,917	-0.07%
2020/06/29	8	184.19	3	184.67	184.00	5	14,871	0.03%
2020/06/24	8	189.13	1	189.00	188.50	7	14,940	0.05%
2020/06/23	0	0.00	6	189.67	189.50	-6	15,073	-0.04%
2020/06/22	5	188.30	3	187.33	187.00	2	15,190	0.01%
2020/06/19	3	187.50	0	0.00	187.00	3	15,381	0.02%
2020/06/18	8.6	187.73	4	188.50	190.00	4.6	15,488	0.03%
2020/06/17	4	186.63	1	188.50	187.50	3	15,610	0.02%
2020/06/16	1	186.00	6	189.75	189.50	-5	15,707	-0.03%
2020/06/15	8	185.81	6	186.25	184.50	2	15,896	0.01%
2020/06/12	5	183.90	4	185.38	188.00	1	16,091	0.01%
2020/06/11	6	190.25	12	191.58	189.50	-6	16,390	-0.04%
2020/06/10	5	199.60	8	197.13	196.50	-3	16,600	-0.02%
2020/06/09	4	198.00	11	197.64	197.50	-7	16,865	-0.04%
2020/06/08	6	199.50	3	197.67	197.00	3	17,158	0.02%
2020/06/05	14.2	200.18	10	201.80	198.50	4.2	17,252	0.02%
2020/06/04	12.1	201.49	9.1	203.08	206.00	3	17,272	0.02%
2020/06/03	0	0.00	2.1	194.50	194.50	-2.1	17,049	-0.01%
2020/06/02	10	190.00	0	0.00	190.00	10	17,052	0.06%
2020/06/01	1	190.00	5	191.50	192.50	-4	17,151	-0.02%
2020/05/29	4	187.13	2	185.50	187.00	2	17,327	0.01%
2020/05/28	5	189.80	2	189.25	187.50	3	17,442	0.02%
2020/05/27	2	191.25	3	191.33	191.00	-1	17,657	-0.01%
2020/05/26	16	191.09	1	191.00	188.00	15	17,910	0.08%
2020/05/25	8	183.06	7	185.00	188.00	1	18,219	0.01%
2020/05/22	3.1	184.52	6	184.75	184.00	-2.9	18,793	-0.02%
2020/05/21	4	191.13	2	188.50	190.00	2	18,843	0.01%
2020/05/20	5	191.00	11	189.64	189.00	-6	18,938	-0.03%
2020/05/19	5	187.80	23	189.78	190.50	-18	18,858	-0.10%
2020/05/18	4	183.38	4	182.00	183.00	0	18,940	0.00%
2020/05/15	20	189.08	10	189.10	189.00	10	19,093	0.05%
2020/05/14	8	193.81	2	196.00	189.00	6	19,045	0.03%
2020/05/13	7	198.07	9	195.22	199.50	-2	19,036	-0.01%
2020/05/12	9	200.28	3	201.00	197.50	6	19,007	0.03%
2020/05/11	1	207.42	23.8	205.63	205.00	-22.8	18,959	-0.12%
2020/05/08	20.2	203.93	3	207.33	203.50	17.2	19,158	0.09%
2020/05/07	8	207.19	6	207.08	207.00	2	19,294	0.01%
2020/05/06	5.2	207.77	8	208.75	207.50	-2.8	19,312	-0.01%
2020/05/05	39	213.33	43	209.83	207.50	-4	19,402	-0.02%
2020/05/04	4	202.50	8	206.00	209.00	-4	19,276	-0.02%
2020/04/30	7	213.64	11	213.45	213.00	-4	19,328	-0.02%
2020/04/29	9	214.89	9	213.11	211.00	0	19,352	0.00%
2020/04/28	13	216.31	10.1	215.09	213.50	2.9	19,384	0.01%
2020/04/27	9	213.11	12	215.54	215.00	-3	19,184	-0.02%
2020/04/24	9	207.28	10	206.85	207.50	-1	18,697	-0.01%
2020/04/23	24.2	209.18	15	207.60	205.00	9.2	18,434	0.05%
2020/04/22	29	203.47	19	202.75	211.00	10	18,035	0.06%
2020/04/21	12	194.04	11	192.50	192.00	1	17,693	0.01%
2020/04/20	1	199.00	4	197.50	200.00	-3	17,741	-0.02%
2020/04/17	6	199.75	15	195.77	193.50	-9	17,751	-0.05%
2020/04/16	12	199.50	9	199.67	199.00	3	17,530	0.02%
2020/04/15	16	192.38	35	194.64	198.00	-19	17,374	-0.11%
2020/04/14	1	179.00	2	179.50	180.00	-1	17,456	-0.01%
2020/04/13	5	177.59	2	176.25	174.50	3	17,915	0.02%
2020/04/10	7	182.07	13	181.54	180.00	-6	18,155	-0.03%
2020/04/09	21	186.00	8	181.75	181.00	13	18,667	0.07%
2020/04/08	10	174.65	17.2	180.57	185.00	-7.2	18,527	-0.04%
2020/04/07	20	169.20	2	169.75	168.50	18	18,612	0.10%
2020/04/06	20	163.53	23	165.15	166.50	-3	18,729	-0.02%
2020/04/01	14	161.18	15	161.47	162.50	-1	18,774	-0.01%
2020/03/31	4	162.88	3	159.83	161.00	1	18,878	0.01%
2020/03/30	12	159.17	4	161.50	162.00	8	19,090	0.04%
2020/03/27	11	163.18	6	165.33	160.50	5	19,672	0.03%
2020/03/26	13	162.85	12	162.29	164.50	1	19,550	0.01%
2020/03/25	25	164.62	24	164.56	164.00	1	19,704	0.01%
2020/03/24	7	156.71	10	157.95	159.00	-3	19,454	-0.02%
2020/03/23	5	139.20	2	141.25	146.50	3	19,318	0.02%
2020/03/20	11	142.14	9	141.44	143.50	2	19,226	0.01%
2020/03/19	10.2	134.77	8	131.00	130.50	2.2	19,156	0.01%
2020/03/18	6.2	150.48	8	145.50	144.50	-1.8	18,968	-0.01%
2020/03/17	22.1	153.84	23	152.07	150.00	-0.9	18,798	0.00%
2020/03/16	31	165.24	28	162.25	156.50	3	18,542	0.02%
2020/03/13	19	164.98	15	163.77	168.00	4	18,267	0.02%
2020/03/12	21.2	188.03	11	182.05	178.50	10.2	18,186	0.06%
2020/03/11	10.2	201.68	56	196.79	197.00	-45.8	18,095	-0.25%
2020/03/10	24	200.50	11	201.50	206.00	13	17,973	0.07%
2020/03/09	9	201.16	21	200.62	198.50	-12	17,818	-0.07%
2020/03/06	5	209.60	2	209.00	209.00	3	17,862	0.02%
2020/03/05	4	213.88	6	215.00	214.00	-2	17,826	-0.01%
2020/03/04	17	209.80	14	212.54	210.50	3	17,700	0.02%
2020/03/03	10	222.95	8	219.44	217.00	2	17,473	0.01%
2020/03/02	34	216.88	11	218.45	218.00	23	17,411	0.13%
2020/02/27	21.1	221.53	18	221.61	213.00	3.1	17,278	0.02%
2020/02/26	43.3	233.41	27	237.22	228.50	16.3	16,976	0.10%
2020/02/25	28	248.66	30	247.75	248.50	-2	16,459	-0.01%
2020/02/24	3	235.17	10	236.50	241.00	-7	15,814	-0.04%
2020/02/21	3	238.67	8	239.06	239.50	-5	15,703	-0.03%
2020/02/20	2	236.25	2.9	237.34	236.50	-0.9	15,544	-0.01%
2020/02/19	19	235.50	8	234.94	235.00	11	15,441	0.07%
2020/02/18	24	240.81	18	239.53	235.00	6	15,240	0.04%
2020/02/17	5	238.50	1.3	239.62	239.00	3.7	15,009	0.02%
2020/02/14	1	237.00	1.3	239.69	242.00	-0.3	15,180	0.00%
2020/02/13	7	238.71	9.1	239.52	235.50	-2.1	15,116	-0.01%
2020/02/12	21	242.55	5.2	242.29	242.50	15.8	15,200	0.10%
2020/02/11	4	237.88	7.4	239.35	241.00	-3.4	15,113	-0.02%
2020/02/10	6.5	229.54	5	229.90	228.50	1.5	14,959	0.01%
2020/02/07	2	237.00	4	235.13	235.00	-2	14,822	-0.01%
2020/02/06	20	237.98	17	240.94	238.50	3	14,716	0.02%
2020/02/05	22	240.20	28	234.79	234.50	-6	14,526	-0.04%
2020/02/04	5	224.50	15	230.43	236.00	-10	14,414	-0.07%
2020/02/03	44	208.25	4	206.75	216.50	40	14,334	0.28%
2020/01/31	6	211.00	26.3	206.62	210.50	-20.3	14,243	-0.14%
2020/01/30	5.3	212.87	5	212.00	209.00	0.3	14,090	0.00%
2020/01/20	11	231.41	8	228.75	232.00	3	13,931	0.02%
2020/01/17	11.4	231.83	7	231.64	229.50	4.4	13,978	0.03%
2020/01/16	8	232.56	6	232.25	233.50	2	13,967	0.01%
2020/01/15	10.4	232.15	8	233.31	229.50	2.4	13,882	0.02%
2020/01/14	13	235.81	17	236.74	236.00	-4	13,684	-0.03%
2020/01/13	15	225.80	9	226.44	227.50	6	13,517	0.04%
2020/01/10	8.3	234.73	10	232.25	232.50	-1.7	13,301	-0.01%
2020/01/09	24	239.83	16	240.34	236.50	8	13,192	0.06%
2020/01/08	26.8	234.12	21	234.19	236.00	5.8	13,095	0.04%
2020/01/07	35.2	236.83	75	232.93	235.00	-39.8	12,912	-0.31%
2020/01/06	14.2	253.13	11.2	255.22	252.50	3	12,570	0.02%
2020/01/03	12.3	252.13	22.2	251.02	255.50	-9.9	12,538	-0.08%
2020/01/02	14.3	239.67	21.4	240.55	239.50	-7.1	12,203	-0.06%
2019/12/31	19	235.79	21	235.60	239.00	-2	12,072	-0.02%
2019/12/30	19	227.68	20.1	227.39	230.00	-1.1	11,647	-0.01%
2019/12/27	14.4	216.83	31	216.42	219.00	-16.7	11,373	-0.15%
2019/12/26	5.1	213.05	14	211.86	208.50	-9	11,297	-0.08%
2019/12/25	18	210.06	21	211.86	211.50	-3	11,741	-0.03%
2019/12/24	10	202.10	15.8	201.82	208.00	-5.8	11,801	-0.05%
2019/12/23	3	189.17	3.1	190.00	190.50	-0.1	11,530	0.00%
2019/12/20	6	189.25	15	188.60	189.00	-9	11,406	-0.08%
2019/12/19	3	184.83	3	184.00	184.00	0	11,044	0.00%
2019/12/18	1	185.00	20	186.00	183.50	-19	11,011	-0.17%
2019/12/17	6	185.42	1	185.50	184.50	5	10,951	0.05%
2019/12/16	13	185.69	7	186.93	187.00	6	10,887	0.06%
2019/12/13	1	183.00	2	183.25	183.50	-1	10,801	-0.01%
2019/12/12	4.1	183.12	4	182.75	182.50	0.1	10,785	0.00%
2019/12/11	8	183.88	1	185.50	184.00	7	10,705	0.07%
2019/12/10	1	183.00	2	182.00	182.50	-1	10,605	-0.01%
2019/12/09	1	185.00	11	184.14	184.00	-10	10,564	-0.09%
2019/12/06	3	178.83	3	180.01	181.00	0	10,324	0.00%
2019/12/05	5	176.70	4	176.13	176.00	1	10,201	0.01%
2019/12/04	5.2	176.50	9	177.89	175.50	-3.8	10,186	-0.04%
2019/12/03	14	177.43	15	177.67	177.00	-1	10,186	-0.01%
2019/12/02	0	0.00	18	171.28	173.00	-18	9,979	-0.18%
2019/11/29	0	0.00	4.1	170.02	170.00	-4.1	9,953	-0.04%
2019/11/28	3	174.67	3	173.17	172.50	0	10,108	0.00%
2019/11/27	5	173.40	5	175.90	176.00	0	10,466	0.00%
2019/11/26	15	173.00	2	172.50	171.00	13	10,336	0.13%
2019/11/25	0	0.00	1	166.00	168.50	-1	10,219	-0.01%
2019/11/22	1	163.00	0	0.00	163.50	1	10,157	0.01%
2019/11/21	2	160.50	2	165.00	165.00	0	10,190	0.00%
2019/11/19	3	167.33	8	167.25	167.50	-5	10,176	-0.05%
2019/11/18	0	0.00	1	166.50	166.00	-1	10,204	-0.01%
2019/11/15	0	0.00	2	168.00	166.50	-2	10,232	-0.02%
2019/11/14	13	168.27	8	167.81	168.50	5	10,269	0.05%
2019/11/13	8	168.69	7	169.14	168.00	1	10,203	0.01%
2019/11/12	2	162.25	1	162.50	163.50	1	9,994	0.01%
2019/11/11	16.2	162.93	5	166.20	160.00	11.2	9,943	0.11%
2019/11/08	2	172.00	1	173.50	172.00	1	9,767	0.01%
2019/11/07	4	175.88	0	0.00	175.00	4	9,722	0.04%
2019/11/06	1	181.00	0	0.00	180.50	1	9,754	0.01%
2019/11/01	8	176.63	7	178.57	181.50	1	9,970	0.01%
2019/10/31	3	188.32	6	187.58	183.50	-3	9,818	-0.03%
2019/10/30	1	184.50	6	186.00	187.00	-5	9,665	-0.05%
2019/10/29	8	184.75	5	184.50	182.00	3	9,595	0.03%
2019/10/28	1	185.00	5	185.80	185.00	-4	9,720	-0.04%
2019/10/25	5	185.30	2	185.50	185.50	3	9,791	0.03%
2019/10/24	1	185.00	2	184.25	183.50	-1	9,855	-0.01%
2019/10/23	1	181.50	0	0.00	182.00	1	9,833	0.01%
2019/10/22	2	181.75	3	182.67	182.00	-1	9,872	-0.01%
2019/10/18	0	0.00	1	184.00	182.50	-1	9,840	-0.01%
2019/10/17	2	181.75	3	182.00	184.00	-1	9,817	-0.01%
2019/10/16	5.1	180.27	9	180.39	179.00	-3.9	9,809	-0.04%
2019/10/15	19	187.53	8	189.38	185.50	11	9,670	0.11%
2019/10/14	1	185.00	7	185.21	185.00	-6	9,462	-0.06%
2019/10/09	12	182.04	6	182.92	180.00	6	9,319	0.06%
2019/10/08	6	179.92	11	182.09	181.00	-5	9,103	-0.05%
2019/10/07	3	183.00	3	182.83	183.00	0	8,885	0.00%
2019/10/04	7	181.00	22	177.20	178.00	-15	8,757	-0.17%
2019/10/03	17	179.00	1	179.00	179.50	16	8,774	0.18%
2019/10/02	3	183.50	2	183.50	182.00	1	8,740	0.01%
2019/10/01	10	183.50	18	183.06	183.00	-8	8,641	-0.09%
2019/09/27	17	172.79	15	171.77	174.50	2	8,311	0.02%
2019/09/26	7	167.29	22	166.23	167.50	-15	8,065	-0.19%
2019/09/25	1	157.00	0	0.00	158.00	1	7,722	0.01%
2019/09/24	0	0.00	3	162.00	159.50	-3	7,907	-0.04%
2019/09/20	0	0.00	2	162.00	162.00	-2	7,981	-0.03%
2019/09/19	5	163.30	2	162.00	162.00	3	7,996	0.04%
2019/09/18	0	0.00	5	162.10	163.00	-5	8,082	-0.06%
2019/09/17	5	162.30	4	162.63	161.00	1	8,147	0.01%
2019/09/16	2	157.00	0	0.00	159.00	2	8,218	0.02%
2019/09/12	1	158.50	3	159.50	159.50	-2	8,653	-0.02%
2019/09/11	1	157.50	0	0.00	158.00	1	8,719	0.01%
2019/09/10	4	156.00	4	156.50	156.50	0	8,749	0.00%
2019/09/09	9	158.61	2	160.50	156.00	7	8,791	0.08%
2019/09/06	1	163.00	2	163.50	163.00	-1	8,755	-0.01%
2019/09/05	7	164.07	5	162.70	162.50	2	8,689	0.02%
2019/09/04	3	160.67	2	161.00	161.00	1	8,600	0.01%
2019/09/03	6	159.33	4	160.13	160.00	2	8,645	0.02%
2019/09/02	3	161.17	5	161.20	160.00	-2	8,683	-0.02%
2019/08/30	31	157.32	32	159.25	158.00	-1	8,695	-0.01%
2019/08/29	0	0.00	6	146.75	147.50	-6	8,440	-0.07%
2019/08/28	4	146.75	6	146.67	148.00	-2	8,551	-0.02%
2019/08/27	5	145.40	1	144.50	144.00	4	8,604	0.05%
2019/08/26	8	144.31	8	144.50	144.50	0	8,724	0.00%
2019/08/23	1	148.00	4	147.88	148.50	-3	8,827	-0.03%
2019/08/22	1	146.00	0	0.00	146.00	1	8,935	0.01%
2019/08/21	2	148.50	0	0.00	147.50	2	8,975	0.02%
2019/08/19	2	150.00	2	148.00	150.00	0	9,090	0.00%
2019/08/16	2	144.50	2	144.75	145.00	0	9,146	0.00%
2019/08/15	11	143.14	3	143.17	142.50	8	9,183	0.09%
2019/08/14	3	151.50	5	149.60	149.00	-2	9,207	-0.02%
2019/08/13	8	151.44	1	151.00	150.00	7	9,263	0.08%
2019/08/12	5	153.00	7	153.21	154.00	-2	9,326	-0.02%
2019/08/08	6	152.08	11	151.68	151.50	-5	9,437	-0.05%
2019/08/07	7	169.00	21	167.90	165.50	-14	9,453	-0.15%
2019/08/06	6	170.75	5	172.80	172.00	1	9,510	0.01%
2019/08/05	7	176.29	7	178.36	175.00	0	9,627	0.00%
2019/08/02	7	175.79	8	176.19	176.50	-1	9,707	-0.01%
2019/08/01	4	178.50	21	179.00	180.00	-17	9,725	-0.17%
2019/07/31	6	176.83	3	176.17	177.00	3	9,796	0.03%
2019/07/30	13	179.88	21.1	179.81	177.00	-8.1	9,848	-0.08%
2019/07/29	5	178.80	2	178.00	178.00	3	9,823	0.03%
2019/07/26	12	176.63	6	175.00	177.50	6	9,832	0.06%
2019/07/25	11	169.50	11	169.73	172.00	0	9,757	0.00%
2019/07/24	12.1	168.54	4	169.50	168.50	8.1	9,869	0.08%
2019/07/23	6	166.42	0	0.00	165.50	6	10,150	0.06%
2019/07/22	10	166.00	7	165.14	165.00	3	10,210	0.03%
2019/07/19	6	168.42	2	169.75	169.00	4	10,352	0.04%
2019/07/18	5	169.11	12	169.00	168.50	-7	10,435	-0.07%
2019/07/17	10	172.50	10	173.45	172.50	0	10,519	0.00%
2019/07/16	13	174.04	18	174.19	174.00	-5	10,643	-0.05%
2019/07/15	20	169.53	15	169.10	170.00	5	10,683	0.05%
2019/07/12	10	170.05	15	171.07	172.50	-5	10,891	-0.05%
2019/07/11	21	171.90	13	173.73	170.50	8	11,136	0.07%
2019/07/10	14	170.82	13	171.08	172.00	1	11,227	0.01%
2019/07/09	14	169.53	30	169.65	168.00	-16	11,269	-0.14%
2019/07/08	19	176.55	30	176.78	175.50	-11	11,343	-0.10%
2019/07/05	30	180.13	18	180.44	180.00	12	11,643	0.10%
2019/07/04	40	181.50	20.1	178.76	181.00	19.9	11,724	0.17%
2019/07/03	22	172.93	26	173.65	173.50	-4	11,837	-0.03%
2019/07/02	21	169.81	41	171.07	172.00	-20	11,794	-0.17%
2019/07/01	20	169.43	16	169.25	169.50	4	11,839	0.03%
2019/06/28	9	163.39	2	164.00	164.00	7	11,765	0.06%
2019/06/27	7	164.43	4	164.25	164.00	3	12,070	0.02%
2019/06/26	6	162.83	5	163.50	163.00	1	12,199	0.01%
2019/06/25	11	165.36	9	162.50	162.50	2	12,310	0.02%
2019/06/24	1	162.00	2	165.00	167.00	-1	12,404	-0.01%
2019/06/21	13.1	165.48	8	163.25	162.00	5.1	12,386	0.04%
2019/06/20	13	164.50	33	164.88	165.50	-20	12,365	-0.16%
2019/06/19	2	155.50	0	0.00	155.00	2	12,199	0.02%
2019/06/18	3	154.00	3	152.17	152.00	0	12,204	0.00%
2019/06/17	5	153.00	3	153.50	155.00	2	12,313	0.02%
2019/06/14	9	151.94	13	151.50	151.00	-4	12,334	-0.03%
2019/06/13	0	149.50	3	150.00	149.50	-3	12,405	-0.02%
2019/06/12	3	151.00	3	151.33	152.00	0	12,688	0.00%
2019/06/11	2	149.25	2	150.75	151.00	0	12,806	0.00%
2019/06/10	0	0.00	4.4	148.98	150.00	-4.4	12,812	-0.03%
2019/06/06	10	149.75	3	148.50	146.50	7	12,917	0.05%
2019/06/05	15.1	159.11	7	157.29	155.00	8.1	12,844	0.06%
2019/06/04	7	159.50	6	159.17	158.50	1	12,875	0.01%
2019/06/03	5	158.20	3	157.50	157.00	2	12,920	0.02%
2019/05/31	5	158.90	5	159.20	159.00	0	12,944	0.00%
2019/05/30	8.1	158.24	3	157.67	156.00	5.1	12,919	0.04%
2019/05/29	2	157.25	3	159.33	160.50	-1	12,979	-0.01%
2019/05/28	3	154.00	1	156.50	156.00	2	13,367	0.01%
2019/05/27	3	154.50	2	155.75	153.50	1	13,712	0.01%
2019/05/24	4	155.00	0	0.00	154.00	4	13,955	0.03%
2019/05/23	4	159.25	7	158.43	157.00	-3	14,456	-0.02%
2019/05/22	2	164.75	1	167.50	164.00	1	14,594	0.01%
2019/05/21	4	165.75	2	167.25	167.50	2	14,954	0.01%
2019/05/20	5	165.30	9	166.83	163.50	-4	15,046	-0.03%
2019/05/17	6	164.00	8	164.88	164.00	-2	15,252	-0.01%
2019/05/16	9	166.94	8.3	167.02	164.00	0.7	15,513	0.00%
2019/05/15	3	168.67	9	169.78	170.50	-6	15,760	-0.04%
2019/05/14	4	162.25	2.9	165.73	166.00	1.1	16,282	0.01%
2019/05/13	24	168.69	8	170.06	163.00	16	16,483	0.10%
2019/05/10	13	174.54	8	175.94	176.00	5	16,440	0.03%
2019/05/09	3	176.33	3	174.17	174.00	0	16,346	0.00%
2019/05/08	6	178.75	6	178.92	180.50	0	16,422	0.00%
2019/05/07	6	182.83	3	183.17	180.50	3	16,671	0.02%
2019/05/06	7	180.79	6	180.92	180.00	1	16,917	0.01%
2019/05/03	3	188.50	1	186.50	187.50	2	16,800	0.01%
2019/05/02	13	188.62	1	188.00	190.00	12	16,783	0.07%
2019/04/30	14	189.39	10	185.90	189.00	4	16,826	0.02%
2019/04/29	19.1	192.39	4	189.88	185.00	15.1	16,806	0.09%
2019/04/26	4.5	205.61	3	205.00	204.50	1.5	16,612	0.01%
2019/04/25	8	203.13	9	203.22	209.00	-1	16,732	-0.01%
2019/04/24	5	209.70	14	208.79	208.50	-9	16,749	-0.05%
2019/04/23	11	211.41	6	212.58	212.50	5	16,918	0.03%
2019/04/22	25	222.92	3	222.00	218.00	22	16,877	0.13%
2019/04/19	8	222.63	5	222.20	224.00	3	17,096	0.02%
2019/04/18	18.1	226.07	9	225.11	220.50	9.1	17,259	0.05%
2019/04/17	19	225.84	24	220.38	225.00	-5	17,397	-0.03%
2019/04/16	8	214.06	9	214.99	213.00	-1	17,193	-0.01%
2019/04/15	3	209.83	16	210.59	212.00	-13	17,210	-0.08%
2019/04/12	12	206.63	10	205.90	206.00	2	17,431	0.01%
2019/04/11	10	208.95	20	208.70	207.00	-10	17,404	-0.06%
2019/04/10	9.2	205.14	14	204.89	204.00	-4.8	17,108	-0.03%
2019/04/09	11	202.14	23	202.79	206.00	-12	17,053	-0.07%
2019/04/08	6	198.41	5	197.30	195.00	1	16,913	0.01%
2019/04/03	16	196.69	6	196.58	196.00	10	17,042	0.06%
2019/04/02	4	192.75	5	193.20	192.00	-1	17,040	-0.01%
2019/04/01	18.1	196.12	7	196.36	193.00	11.1	17,076	0.07%
2019/03/29	5	198.80	13	199.54	200.00	-8	16,838	-0.05%
2019/03/28	6	196.17	5	196.40	195.00	1	17,083	0.01%
2019/03/27	5	193.50	15	192.93	197.00	-10	17,277	-0.06%
2019/03/26	5	190.20	1	190.50	190.50	4	17,363	0.02%
2019/03/25	10.3	188.08	11	188.05	188.00	-0.7	17,546	0.00%
2019/03/22	12	194.54	10	194.70	194.50	2	17,700	0.01%
2019/03/21	1	190.50	8	190.81	192.00	-7	17,885	-0.04%
2019/03/20	2	191.00	7	189.43	190.00	-5	18,320	-0.03%
2019/03/19	3.2	187.63	1	187.00	187.00	2.2	18,539	0.01%
2019/03/18	12	190.83	11	190.05	189.00	1	19,030	0.01%
2019/03/15	11	187.00	9.1	187.94	187.00	1.9	19,336	0.01%
2019/03/14	23.1	185.32	21	184.05	183.00	2.1	19,702	0.01%
2019/03/13	12	182.46	11	183.50	185.00	1	20,134	0.00%
2019/03/12	25	182.66	27	181.96	180.00	-2	20,526	-0.01%
2019/03/11	16	179.34	14	177.64	181.00	2	21,051	0.01%
2019/03/08	10	173.95	12	174.63	178.00	-2	21,080	-0.01%
2019/03/07	13.1	177.66	22	180.55	178.00	-8.9	21,465	-0.04%
2019/03/06	14	183.46	11.1	183.19	183.00	3	21,878	0.01%
2019/03/05	9	182.83	7	183.57	182.50	2	22,386	0.01%
2019/03/04	15	184.13	13	182.31	186.00	2	22,659	0.01%
2019/02/27	34.2	184.36	34	183.81	181.00	0.2	22,734	0.00%
2019/02/26	28	200.07	27	200.04	194.50	1	22,660	0.00%
2019/02/25	27	200.22	22	200.00	199.00	5	22,927	0.02%
2019/02/22	62	198.90	48	199.10	197.00	14	23,165	0.06%
2019/02/21	36	195.58	19	193.74	197.50	17	23,107	0.07%
2019/02/20	16	194.41	16	195.25	193.00	0	23,293	0.00%
2019/02/19	11	189.36	11.7	190.49	188.50	-0.7	23,828	0.00%
2019/02/18	12	189.13	6	190.33	189.00	6	24,253	0.02%
2019/02/15	15	187.93	18	187.81	184.50	-3	24,650	-0.01%
2019/02/14	28.2	197.81	8	199.25	195.50	20.2	24,932	0.08%
2019/02/13	27	196.11	62	196.40	198.50	-35	25,261	-0.14%
2019/02/12	33	178.76	49.1	178.61	180.50	-16.1	25,494	-0.06%
2019/02/11	20	171.80	13.1	171.99	171.00	6.9	25,993	0.03%
2019/01/30	3	172.50	9	171.56	171.00	-6	26,747	-0.02%
2019/01/29	15	170.44	61	170.15	171.50	-46	27,304	-0.17%
2019/01/28	27	178.09	18	175.39	174.50	9	27,836	0.03%
2019/01/25	18	171.83	29.1	171.75	175.00	-11.1	28,164	-0.04%
2019/01/24	7	166.06	7	166.00	164.00	0	28,323	0.00%
2019/01/23	12	165.75	20	162.73	166.00	-8	28,942	-0.03%
2019/01/22	13	165.19	9	165.44	163.00	4	29,421	0.01%
2019/01/21	13	169.58	12.1	169.94	168.00	0.9	29,895	0.00%
2019/01/18	11	164.05	10	164.90	166.00	1	30,475	0.00%
2019/01/17	13	166.62	24	165.48	162.50	-11	30,799	-0.04%
2019/01/16	25	162.48	11	163.41	164.00	14	31,293	0.04%
2019/01/15	15	159.13	12.2	159.78	162.50	2.9	31,574	0.01%
2019/01/14	11	154.95	13	155.73	156.50	-2	31,733	-0.01%
2019/01/11	23	158.13	19	159.18	155.00	4	32,236	0.01%
2019/01/10	20	154.87	14	155.64	154.50	6	32,511	0.02%
2019/01/09	17	157.35	19	153.45	157.50	-2	32,654	-0.01%
2019/01/08	8	146.06	9.5	146.95	146.00	-1.5	32,780	0.00%
2019/01/07	15	146.97	15	146.63	148.00	0	33,249	0.00%
2019/01/04	13	137.93	14	139.00	140.00	-1	33,772	0.00%
2019/01/03	12	151.69	21	152.52	144.50	-9	33,796	-0.03%
2019/01/02	15	154.43	16	155.00	154.00	-1	34,304	0.00%
2018/12/28	10	157.20	7	158.43	154.00	3	35,035	0.01%
2018/12/27	13	155.92	12	156.50	156.50	1	35,617	0.00%
2018/12/26	19	154.58	28	155.63	149.50	-9	35,767	-0.03%
2018/12/25	21	154.19	18	154.14	155.00	3	35,793	0.01%
2018/12/24	23	158.67	12	158.79	160.00	11	36,010	0.03%
2018/12/22	11	156.95	9	157.72	158.00	2	36,221	0.01%
2018/12/21	12	154.71	21	155.62	160.00	-9	36,796	-0.02%
2018/12/20	45	158.19	26	159.29	155.50	19	36,824	0.05%
2018/12/19	12.1	162.74	17	163.74	162.00	-4.9	36,803	-0.01%
2018/12/18	21	160.79	17	161.35	160.50	4	36,925	0.01%
2018/12/17	27	164.65	29	164.50	165.00	-2	37,183	-0.01%
2018/12/14	17	158.06	13	159.77	165.50	4	37,578	0.01%
2018/12/13	20.2	168.20	19	168.05	164.00	1.2	37,772	0.00%
2018/12/12	9	171.50	10	172.30	172.50	-1	37,705	0.00%
2018/12/11	28	166.82	29	167.50	167.50	-1	37,633	0.00%
2018/12/10	40	172.53	32	171.03	167.50	8	37,694	0.02%
2018/12/07	24	182.06	19	183.47	184.50	5	37,629	0.01%
2018/12/06	22	194.06	16	194.38	183.50	6	37,420	0.02%
2018/12/05	24	202.19	18	202.33	203.50	6	37,372	0.02%
2018/12/04	26	210.63	33	210.09	210.50	-7	37,491	-0.02%
2018/12/03	2	200.00	6	200.75	206.00	-4	37,334	-0.01%
2018/11/30	9	184.67	18	184.20	187.50	-9	37,672	-0.02%
2018/11/29	19	181.79	16.1	183.49	179.00	3	37,535	0.01%
2018/11/28	11	177.50	31.2	179.01	178.00	-20.2	37,692	-0.05%
2018/11/27	25	172.06	7.3	171.88	172.50	17.8	37,412	0.05%
2018/11/26	4	164.75	8	165.75	167.00	-4	37,304	-0.01%
2018/11/23	17	163.97	24	164.35	162.00	-7	37,320	-0.02%
2018/11/22	25	173.00	11	169.18	165.50	14	37,269	0.04%
2018/11/21	46	165.96	21	165.87	172.50	25	37,278	0.07%
2018/11/20	22	164.98	12	164.83	164.00	10	37,202	0.03%
2018/11/19	16.3	167.61	15	167.33	166.50	1.3	37,144	0.00%
2018/11/16	41	168.94	38	168.88	165.50	3	37,004	0.01%
2018/11/15	19	161.58	28	161.86	164.00	-9	36,272	-0.02%
2018/11/14	23	158.76	21	160.21	158.00	2	36,215	0.01%
2018/11/13	15	148.43	24.2	149.29	157.00	-9.2	36,005	-0.03%
2018/11/12	35	155.33	29	154.05	154.00	6	36,022	0.02%
2018/11/09	56	156.03	54	157.37	162.00	2	35,771	0.01%
2018/11/08	45.1	160.13	46	160.63	154.00	-1	35,269	0.00%
2018/11/07	41	144.09	54	146.59	156.00	-13	34,929	-0.04%
2018/11/06	40	151.61	19	146.34	142.00	21	34,452	0.06%
2018/11/05	65	156.92	67	155.86	157.50	-2	34,168	-0.01%
2018/11/02	41	154.16	12	155.05	157.50	29	33,749	0.09%
2018/11/01	10	138.20	24	140.35	143.50	-14	33,412	-0.04%
2018/10/31	94	129.10	100.7	127.43	130.50	-6.7	33,151	-0.02%
2018/10/30	53	124.06	55	125.41	119.00	-2	32,659	-0.01%
2018/10/29	80	127.78	76	128.05	131.50	4	32,563	0.01%
2018/10/26	66	129.36	67	128.36	127.00	-1	32,201	0.00%
2018/10/25	41	130.89	43	131.84	128.50	-2	31,833	-0.01%
2018/10/24	55	146.42	52	147.51	142.50	3	31,832	0.01%
2018/10/23	72	156.76	74	154.88	148.50	-2	31,323	-0.01%
2018/10/22	63	159.20	67	159.18	162.00	-4	30,979	-0.01%
2018/10/19	68	165.74	58	166.34	163.00	10	30,862	0.03%
2018/10/18	62	175.60	55	175.77	176.50	7	30,534	0.02%
2018/10/17	35	176.13	34	177.71	170.50	1	30,245	0.00%
2018/10/16	65	172.91	53	174.08	171.50	12	30,179	0.04%
2018/10/15	54.4	167.76	49	168.76	168.50	5.4	30,007	0.02%
2018/10/12	28.2	160.89	33	162.33	165.00	-4.8	29,748	-0.02%
2018/10/11	15	157.26	16	157.78	156.50	-1	29,434	0.00%
2018/10/09	45	172.68	45	173.37	173.50	0	29,344	0.00%
2018/10/08	40	177.27	40	175.71	172.00	0	28,780	0.00%
2018/10/05	66	193.62	123	189.95	183.00	-57	28,198	-0.20%	大賣/
2018/10/04	22	207.88	30	208.72	203.00	-8	27,748	-0.03%
2018/10/03	30	207.07	97.9	205.85	205.00	-67.8	27,498	-0.25%
2018/10/02	48	214.17	46	213.13	208.00	2	27,455	0.01%
2018/10/01	26	210.31	26	211.44	211.50	0	27,457	0.00%
2018/09/28	49	211.29	52.6	212.52	213.00	-3.6	27,546	-0.01%
2018/09/27	39	220.98	31	220.24	212.00	8	27,105	0.03%
2018/09/26	35	233.94	36	234.51	227.00	-1	26,961	0.00%
2018/09/25	43	232.26	41	234.32	234.50	2	27,071	0.01%
2018/09/21	48	228.03	54	229.68	235.00	-6	27,043	-0.02%
2018/09/20	60	221.31	80	221.97	223.00	-20	26,835	-0.07%
2018/09/19	47	235.61	68	233.93	221.50	-21	26,384	-0.08%
2018/09/18	64	244.16	61	243.05	234.50	3	26,059	0.01%
2018/09/17	54	250.98	47	250.94	253.00	7	25,760	0.03%
2018/09/14	36	243.61	52.1	246.07	251.50	-16.1	25,582	-0.06%
2018/09/13	23	244.06	16	242.75	233.50	7	25,169	0.03%
2018/09/12	36	238.06	64	238.78	240.50	-28	25,005	-0.11%
2018/09/11	27	248.70	24	249.23	247.00	3	24,883	0.01%
2018/09/10	60	241.25	27	243.48	247.00	33	24,401	0.14%
2018/09/07	47.1	248.63	46	245.89	238.00	1.1	23,974	0.00%
2018/09/06	55	263.55	27	262.83	256.50	28	23,467	0.12%
2018/09/05	36	276.92	57	275.28	267.00	-21	23,089	-0.09%
2018/09/04	68	282.33	38	282.37	283.50	30	22,846	0.13%
2018/09/03	19	296.35	10	293.45	283.50	9	22,246	0.04%
2018/08/31	5	308.80	28	310.54	314.50	-23	22,018	-0.10%
2018/08/30	17	312.73	18	315.00	312.50	-1	22,071	0.00%
2018/08/29	27	308.61	28	309.73	315.00	-1	21,949	0.00%
2018/08/28	26	307.55	18	308.14	303.00	8	21,744	0.04%
2018/08/27	5	304.50	11	304.06	308.50	-6	21,249	-0.03%
2018/08/24	9	277.28	13	273.27	280.50	-4	20,990	-0.02%
2018/08/23	34	270.85	34	270.32	264.00	0	21,241	0.00%
2018/08/22	14	276.82	15	278.23	275.00	-1	21,312	0.00%
2018/08/21	39	277.22	16	280.29	282.50	23	21,310	0.11%
2018/08/20	15	267.00	16	270.02	278.50	-1	21,135	0.00%
2018/08/17	26	276.20	20	271.45	261.00	6	21,063	0.03%
2018/08/16	18	260.00	18	261.71	270.00	0	20,840	0.00%
2018/08/15	26	243.06	54.1	247.93	245.50	-28	20,887	-0.13%
2018/08/14	18	248.03	14	249.00	252.00	4	20,817	0.02%
2018/08/13	39	255.05	37	252.41	244.00	2	20,314	0.01%
2018/08/10	28	285.38	26	279.21	271.00	2	19,989	0.01%
2018/08/09	42	297.82	14.3	299.91	299.00	27.8	19,664	0.14%
2018/08/08	29	315.89	22	307.05	295.00	7	19,452	0.04%
2018/08/07	14	304.18	16	312.75	320.50	-2	19,197	-0.01%
2018/08/06	24	300.25	26	293.48	291.50	-2	18,969	-0.01%
2018/08/03	34	303.45	60	292.28	289.00	-26	18,863	-0.14%
2018/08/02	58	321.78	42	314.15	308.50	16	18,451	0.09%
2018/08/01	40	344.45	39	348.58	342.50	1	18,298	0.01%
2018/07/31	33	367.75	27	374.63	347.00	6	17,989	0.03%
2018/07/30	22	406.75	32	394.03	382.00	-10	17,887	-0.06%
2018/07/27	19.4	425.94	17	426.06	424.00	2.4	18,156	0.01%
2018/07/26	28	421.48	26	423.77	420.50	2	18,569	0.01%
2018/07/25	39	397.76	39	396.67	415.00	0	18,642	0.00%
2018/07/24	31	376.42	24	378.14	391.00	7	18,778	0.04%
2018/07/23	35	348.20	34	350.60	369.50	1	18,700	0.01%
2018/07/20	28	370.99	23	379.50	344.00	5	18,499	0.03%
2018/07/19	18	381.14	17	386.21	382.00	1	18,355	0.01%
2018/07/18	9	400.56	4	402.13	383.50	5	18,399	0.03%
2018/07/17	13	395.69	13	401.00	412.00	0	18,211	0.00%
2018/07/16	8	427.56	8	437.25	405.50	0	18,356	0.00%
2018/07/13	9	443.89	14	445.32	435.50	-5	18,736	-0.03%
2018/07/12	27	425.43	28	413.00	438.00	-1	18,883	-0.01%
2018/07/11	18	401.00	14	402.96	406.50	4	19,266	0.02%
2018/07/10	5	402.70	6	405.58	414.50	-1	19,343	-0.01%
2018/07/09	21	424.74	16.9	416.12	396.00	4.1	19,177	0.02%
2018/07/06	33	408.27	31	406.24	410.00	2	18,816	0.01%
2018/07/05	13	443.92	14	442.82	418.00	-1	18,552	-0.01%
2018/07/04	14	445.89	22	446.00	451.50	-8	18,560	-0.04%
2018/07/03	32	469.00	33	467.74	450.00	-1	18,296	-0.01%
2018/07/02	73	448.52	72	441.26	458.50	1	17,979	0.01%
2018/06/29	72	409.74	68	407.25	417.00	4	17,729	0.02%
2018/06/28	33	383.06	37	384.66	390.00	-4	17,478	-0.02%
2018/06/27	74	379.57	75	381.27	372.50	-1	17,477	-0.01%
2018/06/26	41	329.27	42	327.69	358.50	-1	17,256	-0.01%
2018/06/25	20	325.55	19	327.13	326.00	1	17,216	0.01%
2018/06/22	56	333.22	61	334.85	320.50	-5	17,293	-0.03%
2018/06/21	26	361.67	24	365.75	350.00	2	17,171	0.01%
2018/06/20	20	361.78	17	361.65	357.00	3	17,200	0.02%
2018/06/19	10	405.50	0	0.00	394.00	10	17,286	0.06%
2018/06/15	7	391.07	7	394.64	411.00	0	17,344	0.00%
2018/06/14	5	402.00	16	405.06	394.00	-11	17,317	-0.06%
2018/06/13	22	400.98	18	403.50	405.00	4	17,391	0.02%
2018/06/12	12	406.71	10	410.55	407.00	2	17,416	0.01%
2018/06/11	0	0.00	1	420.00	414.50	-1	17,489	-0.01%
2018/06/08	4	411.38	3	411.33	407.50	1	17,540	0.01%
2018/06/07	6	410.08	7.1	413.63	415.50	-1.1	17,441	-0.01%
2018/06/06	4	377.88	6	384.50	390.50	-2	17,153	-0.01%
2018/06/05	2	365.75	5.3	369.36	355.00	-3.3	16,994	-0.02%
2018/06/04	5	385.00	7.3	383.52	378.00	-2.3	16,800	-0.01%
2018/06/01	23	380.85	21	381.31	378.00	2	16,659	0.01%
2018/05/31	6	391.58	4	393.83	387.50	2	16,539	0.01%
2018/05/30	20	374.40	19	369.03	385.00	1	15,925	0.01%
2018/05/29	10	363.80	14	369.11	366.50	-4	15,659	-0.03%
2018/05/28	14	364.04	10	364.65	373.50	4	15,466	0.03%
2018/05/25	12	329.75	9	334.67	340.00	3	15,140	0.02%
2018/05/24	20	307.15	27.2	309.18	314.00	-7.2	14,818	-0.05%
2018/05/23	46	319.46	27	325.78	306.00	19	14,468	0.13%
2018/05/22	7	330.57	7	330.93	340.00	0	13,948	0.00%
2018/05/21	2	299.10	6.7	301.15	309.50	-4.7	13,624	-0.03%
2018/05/18	4	283.75	2	272.00	281.50	2	13,546	0.01%
2018/05/17	5	281.90	0	0.00	281.50	5	13,469	0.04%
2018/05/16	4	313.50	1.1	312.25	312.50	2.9	13,429	0.02%
2018/05/15	7	302.64	25.5	310.25	312.50	-18.5	13,411	-0.14%
2018/05/14	0	0.00	1.5	284.50	284.50	-1.5	13,411	-0.01%
2018/05/11	18	259.94	6	270.83	259.00	12	13,396	0.09%
2018/05/10	12	254.79	2	256.00	261.00	10	13,388	0.07%
2018/05/09	7	245.43	11	243.18	246.00	-4	13,324	-0.03%
2018/05/08	7	233.43	9	232.67	232.00	-2	13,264	-0.02%
2018/05/07	26	243.15	25	242.28	249.50	1	13,232	0.01%
2018/05/04	37	229.50	37	230.04	227.00	0	12,909	0.00%
2018/05/03	34	209.53	36	212.25	225.00	-2	12,582	-0.02%
2018/05/02	4	202.38	8	199.71	206.00	-4	12,074	-0.03%
2018/04/30	7	187.07	4	188.38	187.50	3	11,809	0.03%
2018/04/27	2	186.50	6	181.75	188.00	-4	11,518	-0.03%
2018/04/26	14	172.79	16	173.84	171.00	-2	11,358	-0.02%
2018/04/25	13	175.50	10	172.95	168.00	3	11,272	0.03%
2018/04/24	13	175.92	11	176.41	172.00	2	11,178	0.02%
2018/04/23	1	180.00	11	180.00	180.00	-10	10,937	-0.09%
2018/04/20	54	174.04	35	173.33	164.00	19	10,913	0.17%
2018/04/19	15	175.37	14	174.71	181.00	1	10,651	0.01%
2018/04/18	26	164.17	22	159.93	169.00	4	10,175	0.04%
2018/04/17	9	152.22	38.6	154.67	157.50	-29.6	9,912	-0.30%
2018/04/16	2	139.75	8	141.25	145.50	-6	9,297	-0.06%
2018/04/13	0	0.00	0.2	132.00	132.50	-0.2	9,036	0.00%
2018/04/12	2	128.00	3	128.83	128.00	-1	8,959	-0.01%
2018/04/11	8	128.25	35	129.49	129.00	-27	8,959	-0.30%
2018/04/10	26	127.71	11	126.36	129.50	15	8,925	0.17%
2018/04/09	3	121.00	4	120.50	122.00	-1	8,811	-0.01%
2018/04/03	7	119.43	2	119.25	120.00	5	8,832	0.06%
2018/04/02	1	121.50	3.7	121.64	121.50	-2.7	8,763	-0.03%
2018/03/31	4	119.75	4	120.00	120.00	0	8,657	0.00%
2018/03/30	18	122.28	17	121.21	119.00	1	8,711	0.01%
2018/03/29	8	116.13	6	116.33	118.50	2	8,524	0.02%
2018/03/28	10	114.90	11	114.45	115.00	-1	8,432	-0.01%
2018/03/27	11	117.55	3	118.33	119.50	8	8,394	0.10%
2018/03/26	13	111.50	67	111.70	111.00	-54	8,231	-0.66%
2018/03/23	13	115.50	17	114.09	112.50	-4	8,240	-0.05%
2018/03/22	20	121.83	24	120.23	119.50	-4	8,166	-0.05%
2018/03/21	4	112.13	9	112.94	112.50	-5	7,858	-0.06%
2018/03/20	8	111.13	11	109.73	109.50	-3	7,735	-0.04%
2018/03/19	0	0.00	2.5	109.90	110.00	-2.5	7,620	-0.03%
2018/03/16	11	107.09	9	106.67	105.00	2	7,456	0.03%
2018/03/15	87	102.64	37	103.31	106.00	50	7,295	0.69%
2018/03/14	17	98.32	15	99.22	98.50	2	7,094	0.03%
2018/03/13	1	96.10	11	95.79	96.00	-10	6,960	-0.14%
2018/03/12	1	93.90	6	94.78	95.40	-5	6,943	-0.07%
2018/03/09	6	93.43	5	93.20	93.00	1	6,918	0.01%
2018/03/08	15	93.87	1	94.10	94.00	14	6,952	0.20%
2018/03/07	3	94.20	15	95.43	93.10	-12	6,963	-0.17%
2018/03/06	7	95.56	9	95.91	95.10	-2	6,992	-0.03%
2018/03/05	21	94.05	11	94.12	93.80	10	6,990	0.14%
2018/03/02	8	90.28	50	89.79	91.10	-42	6,972	-0.60%
2018/03/01	3	89.30	9	88.51	89.90	-6	6,982	-0.09%
2018/02/27	16	87.34	10	88.36	86.40	6	7,003	0.09%
2018/02/26	14	86.33	13	86.28	87.50	1	7,019	0.01%
2018/02/23	19	87.43	8	84.81	83.30	11	6,937	0.16%
2018/02/22	21	85.84	1	86.30	85.70	20	6,866	0.29%
2018/02/21	13	86.09	1	85.90	86.40	12	6,865	0.17%
2018/02/12	10	84.35	6	84.87	83.60	4	6,864	0.06%
2018/02/09	4	83.23	3	82.93	84.20	1	6,924	0.01%
2018/02/08	3	88.20	3	90.23	88.00	0	6,952	0.00%
2018/02/07	16.8	90.09	8	91.55	89.20	8.8	6,924	0.13%
2018/02/06	14	89.50	2	89.90	87.30	12	6,841	0.18%
2018/02/05	3	92.93	2	91.20	96.20	1	6,701	0.01%
2018/02/02	0	0.00	2	100.25	95.80	-2	6,646	-0.03%
2018/01/31	12	98.28	12	98.48	98.30	0	6,512	0.00%
2018/01/30	6	97.28	6	96.65	97.50	0	6,446	0.00%
2018/01/29	6	97.55	13	95.35	98.00	-7	6,372	-0.11%
2018/01/26	20	91.21	7	92.36	92.20	13	6,257	0.21%
2018/01/25	10	96.54	8	95.98	95.40	2	6,086	0.03%
2018/01/24	14	98.49	6	98.63	98.30	8	6,071	0.13%
2018/01/23	11	101.91	5	103.40	100.00	6	5,920	0.10%
2018/01/22	9	107.17	10	105.60	108.50	-1	5,765	-0.02%
2018/01/19	2	101.25	6	102.83	103.00	-4	5,632	-0.07%
2018/01/18	0	0.00	6	100.20	103.00	-6	5,541	-0.11%
2018/01/17	5	95.08	14	96.07	96.40	-9	5,378	-0.17%
2018/01/16	26	97.89	10	98.38	96.30	16	5,247	0.30%
2018/01/15	10	96.53	2	99.75	96.60	8	5,072	0.16%
2018/01/12	5	100.50	1	102.50	101.00	4	4,902	0.08%
2018/01/11	8	102.81	3	106.00	102.50	5	4,819	0.10%
2018/01/10	11.1	104.50	3	106.00	105.00	8.1	4,689	0.17%
2018/01/08	5	110.50	1	111.50	110.00	4	4,666	0.09%
2018/01/05	2	115.75	0	0.00	116.00	2	4,630	0.04%
2018/01/04	11	115.68	13	115.27	117.00	-2	4,571	-0.04%
2018/01/03	0	0.00	4	107.13	111.50	-4	4,456	-0.09%
2018/01/02	2	100.50	0	0.00	101.50	2	4,329	0.05%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

統一-中壢券商分點個股進出
統一-中壢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

統一-中壢 券商分點個股進出 統一-中壢 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

統一-中壢券商分點個股進出
統一-中壢券商分點全部個股操作績效/獲利分析