新普 (6121)-新光-台中券商分點個股進出

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

新普

(6121)

可現股當沖

股價
423.5
漲跌
--
漲幅
0.00%
成交量
338張
產業
上櫃電腦及週邊類股
574人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

新普 (6121)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/25	0.1	422.05	0.1	424.00	423.50	0.1	2,094	0.00%
2024/04/24	2	418.52	0.1	420.00	423.50	2	2,098	0.09%
2024/04/23	2	413.51	0	0.00	415.00	2	2,103	0.10%
2024/04/22	1.1	412.11	1	415.50	417.50	0.1	2,109	0.01%
2024/04/19	2.2	416.68	1	423.50	413.00	1.2	2,100	0.06%
2024/04/18	0	0.00	0.1	422.00	431.50	-0.1	2,078	0.00%
2024/04/17	0	418.40	0	0.00	416.00	0	2,078	0.00%
2024/04/16	0	420.00	1.1	420.97	416.50	-1	2,068	-0.05%
2024/04/15	0	430.92	0.1	429.50	430.50	-0.1	2,039	0.00%
2024/04/12	11	427.41	5.2	427.83	430.00	5.8	2,038	0.28%
2024/04/11	1.4	424.79	1	432.45	433.00	0.4	2,038	0.02%
2024/04/10	17.4	430.31	1.2	427.68	427.00	16.2	2,023	0.80%
2024/04/09	7	435.36	3.1	436.02	437.00	3.9	2,009	0.19%
2024/04/08	7.7	431.17	7.1	429.19	434.50	0.6	2,008	0.03%
2024/04/03	0	439.74	0.1	440.09	438.00	-0.1	1,991	0.00%
2024/04/02	1.1	438.95	0	0.00	437.00	1.1	1,980	0.06%
2024/04/01	9.5	436.77	4	435.89	434.00	5.4	1,969	0.28%
2024/03/29	9.5	445.20	9.7	450.05	448.00	-0.2	1,931	-0.01%
2024/03/28	5.7	457.47	8.5	455.98	451.50	-2.9	1,807	-0.16%
2024/03/27	5.9	449.61	4.5	452.42	456.50	1.4	1,743	0.08%
2024/03/26	7.8	444.63	4	442.67	437.50	3.8	1,664	0.23%
2024/03/25	10.2	450.25	4.1	441.90	438.00	6.1	1,622	0.38%
2024/03/22	16.4	459.54	13.2	454.84	456.00	3.2	1,581	0.20%
2024/03/21	16.8	478.84	14.1	475.95	470.00	2.8	1,536	0.18%
2024/03/20	31.6	493.51	22	491.25	487.00	9.6	1,484	0.64%
2024/03/19	9.4	494.76	9.1	499.25	488.00	0.3	1,392	0.02%
2024/03/18	2	471.21	1.4	468.44	471.00	0.6	1,304	0.05%
2024/03/15	6.5	478.94	5.2	474.22	469.00	1.3	1,275	0.10%
2024/03/14	2.2	518.79	2.5	502.30	501.00	-0.4	1,196	-0.03%
2024/03/13	2.4	540.19	4.1	543.66	556.00	-1.7	1,157	-0.15%
2024/03/12	8	502.13	9.1	506.52	506.00	-1.1	1,103	-0.10%
2024/03/11	6.1	474.41	5	476.99	477.00	1	1,087	0.10%
2024/03/08	17	487.79	14	475.39	495.50	3	1,114	0.27%
2024/03/07	2	482.50	0.3	470.83	487.00	1.7	1,091	0.15%
2024/03/06	1	437.90	1	441.50	443.00	0	1,062	0.00%
2024/03/05	0	436.00	1.1	439.68	446.00	-1.1	1,078	-0.10%
2024/03/01	0	0.00	3	424.00	421.00	-3	1,089	-0.28%
2024/02/27	0	432.00	2.3	429.92	427.00	-2.3	1,088	-0.21%
2024/02/26	1	429.50	2.2	434.35	435.00	-1.2	1,086	-0.11%
2024/02/23	0	0.00	0.2	419.41	420.00	-0.2	1,079	-0.02%
2024/02/22	0.2	423.50	0.3	424.39	423.00	-0.1	1,085	-0.01%
2024/02/21	3.2	412.78	11.1	415.05	418.50	-8	1,082	-0.73%
2024/02/20	0	398.00	0.1	399.50	396.50	-0.1	1,071	-0.01%
2024/02/19	0	396.00	1	397.50	397.50	-1	1,093	-0.09%
2024/02/15	7.1	386.16	5	385.50	385.50	2.1	1,106	0.19%
2024/02/05	0	391.68	0	0.00	392.00	0	1,092	0.00%
2024/02/02	1	395.48	1	394.00	395.50	0	1,083	0.00%
2024/02/01	5.2	393.79	0	0.00	389.50	5.2	1,074	0.49%
2024/01/31	0	401.71	0	0.00	406.00	0	1,055	0.00%
2024/01/30	3	400.34	2	402.50	402.50	1	1,053	0.10%
2024/01/29	0	0.00	1	404.50	404.00	-1	1,052	-0.10%
2024/01/26	2	397.50	0	0.00	399.50	2	1,046	0.19%
2024/01/24	0	0.00	0	409.50	406.00	0	1,050	0.00%
2024/01/23	2	408.75	1	407.50	410.00	1	1,089	0.09%
2024/01/22	0	0.00	1	409.00	406.00	-1	1,087	-0.09%
2024/01/19	2	401.51	2	403.50	405.00	0	1,093	0.00%
2024/01/18	0	0.00	0	407.50	407.50	0	1,103	0.00%
2024/01/17	0	0.00	0	406.00	407.50	0	1,102	0.00%
2024/01/16	0	394.75	0	0.00	401.50	0	1,093	0.00%
2024/01/15	0	398.78	0.3	397.85	397.50	-0.2	1,087	-0.02%
2024/01/11	0.1	401.44	1.2	401.20	404.50	-1.1	1,083	-0.11%
2024/01/10	0.1	404.10	0.2	404.00	405.50	-0.1	1,078	-0.01%
2024/01/09	4	408.75	2	405.00	405.00	2	1,074	0.19%
2024/01/08	4	407.50	3	409.17	411.50	1	1,077	0.09%
2024/01/05	0	412.50	0	414.00	413.00	0	1,071	0.00%
2024/01/04	0	407.50	0	0.00	414.00	0	1,066	0.00%
2024/01/03	0	413.50	1.1	415.84	409.50	-1	1,062	-0.10%
2024/01/02	1	419.86	1	416.00	413.50	0	1,045	0.00%
2023/12/29	1	418.50	0.1	420.35	420.00	0.9	1,033	0.09%
2023/12/28	0	0.00	2	417.25	419.00	-2	1,031	-0.19%
2023/12/27	0.4	411.50	4.2	410.00	411.00	-3.8	1,026	-0.37%
2023/12/26	0.2	404.78	0	0.00	406.00	0.2	1,014	0.02%
2023/12/25	2.2	402.61	5.1	403.30	401.50	-2.8	1,012	-0.28%
2023/12/22	5.1	412.45	0	0.00	407.00	5.1	1,001	0.50%
2023/12/21	0.5	416.00	0.1	416.00	413.00	0.4	992	0.04%
2023/12/20	1.1	417.70	2.3	423.33	425.50	-1.2	983	-0.12%
2023/12/19	1.1	416.19	1.5	418.16	417.50	-0.5	969	-0.05%
2023/12/18	1.3	426.16	0.5	426.00	426.50	0.8	963	0.08%
2023/12/15	0	429.50	0.3	429.60	433.00	-0.3	952	-0.03%
2023/12/14	5	429.92	3.6	432.47	428.50	1.4	955	0.15%
2023/12/13	0.2	418.00	2	419.98	417.00	-1.8	940	-0.19%
2023/12/12	2.4	412.28	0.5	412.60	412.50	1.9	962	0.20%
2023/12/11	2	413.25	0.1	414.50	415.50	1.9	973	0.20%
2023/12/08	2.4	414.42	4	423.97	418.00	-1.6	994	-0.16%
2023/12/07	2	412.50	0.5	412.50	415.50	1.5	1,002	0.15%
2023/12/06	0	0.00	0	413.21	416.50	0	1,002	0.00%
2023/12/05	9	418.72	4.1	421.60	420.00	4.9	980	0.50%
2023/12/04	4.3	410.89	1.2	411.13	407.00	3.1	941	0.33%
2023/12/01	0	385.67	2.2	386.05	389.50	-2.2	892	-0.24%
2023/11/30	3.2	382.12	0.2	382.00	380.50	3	874	0.35%
2023/11/29	2.3	378.04	2.2	375.51	375.00	0.1	853	0.01%
2023/11/28	1	365.51	1.3	368.60	371.00	-0.3	839	-0.03%
2023/11/27	0	0.00	0.1	362.00	361.50	-0.1	822	-0.01%
2023/11/24	0.2	362.50	0	362.50	364.00	0.1	818	0.02%
2023/11/23	0.1	358.92	0	360.00	360.00	0.1	814	0.01%
2023/11/22	0	0.00	0	362.50	361.00	0	810	0.00%
2023/11/21	0	360.33	0	0.00	363.50	0	805	0.00%
2023/11/20	0	358.75	0.1	359.47	361.00	-0.1	794	-0.01%
2023/11/17	0	361.00	0	364.00	364.00	0	780	0.00%
2023/11/16	2	361.00	0	359.00	361.50	2	769	0.26%
2023/11/15	1.1	349.67	2.3	353.51	355.50	-1.2	749	-0.16%
2023/11/14	0	0.00	0.4	344.41	344.50	-0.4	726	-0.05%
2023/11/13	1	340.50	0	0.00	337.50	1	719	0.14%
2023/11/09	0	341.00	1	341.50	343.00	-1	731	-0.13%
2023/11/08	0	0.00	1	345.00	342.00	-1	739	-0.14%
2023/11/07	0.1	342.00	0	0.00	344.00	0.1	743	0.01%
2023/11/06	0.1	341.51	0	0.00	343.00	0.1	750	0.01%
2023/11/03	0	339.50	0	0.00	341.00	0	754	0.00%
2023/11/02	0.1	340.30	1	339.00	341.50	-1	758	-0.13%
2023/11/01	0.2	334.00	1.2	338.27	341.00	-1	760	-0.13%
2023/10/31	0.2	320.50	1	333.50	333.50	-0.8	754	-0.11%
2023/10/30	1	334.49	1	334.00	334.00	0	720	0.00%
2023/10/27	2	334.75	0	0.00	333.50	2	722	0.28%
2023/10/26	1	334.51	1.1	336.45	335.00	-0.1	726	-0.01%
2023/10/25	0	0.00	2.1	337.52	336.50	-2.1	725	-0.29%
2023/10/24	0	337.50	1.2	338.00	338.50	-1.2	730	-0.16%
2023/10/23	3	334.00	4.1	334.57	334.00	-1	741	-0.14%
2023/10/20	2	333.99	0	0.00	335.50	2	744	0.27%
2023/10/19	0	326.83	1	327.00	328.00	-1	762	-0.13%
2023/10/18	1	327.01	0.6	326.00	328.00	0.4	784	0.05%
2023/10/17	0	329.00	0	0.00	327.00	0	801	0.00%
2023/10/16	0	328.00	0.3	327.00	330.50	-0.3	837	-0.03%
2023/10/13	0	327.67	2.1	326.52	325.50	-2	857	-0.24%
2023/10/12	0.1	327.44	0	328.50	327.50	0.1	866	0.01%
2023/10/11	0.3	331.98	0	331.00	330.50	0.3	877	0.03%
2023/10/06	0	338.50	0	0.00	338.50	0	879	0.00%
2023/10/05	1	336.43	0.2	339.00	339.50	0.8	882	0.09%
2023/10/04	1	330.97	1	331.49	333.50	0	883	0.00%
2023/10/03	0	333.50	0.1	334.00	334.00	0	879	0.00%
2023/10/02	2	335.49	0.5	334.06	336.50	1.6	879	0.18%
2023/09/28	0	0.00	1.9	332.32	335.00	-1.9	885	-0.22%
2023/09/27	0	331.50	0	0.00	334.00	0	899	0.00%
2023/09/26	0	334.50	0.1	336.91	335.50	-0.1	907	-0.01%
2023/09/25	0	0.00	0	337.50	340.50	0	909	0.00%
2023/09/22	1	331.02	1	332.50	335.50	0	908	0.00%
2023/09/21	0.2	332.90	1.3	332.69	333.50	-1	905	-0.11%
2023/09/20	0.1	341.92	0.1	338.50	340.50	0	906	0.00%
2023/09/19	2.4	344.66	1.3	349.41	344.00	1.1	899	0.12%
2023/09/18	0.3	342.40	5	343.61	339.50	-4.8	874	-0.55%
2023/09/15	8.3	342.47	2.1	341.29	343.00	6.3	872	0.72%
2023/09/14	0.1	349.00	0.6	346.56	350.00	-0.6	838	-0.07%
2023/09/13	0.2	338.42	1.3	343.03	344.00	-1.1	807	-0.14%
2023/09/12	0	0.00	4.1	335.01	334.00	-4.1	784	-0.52%
2023/09/11	0.1	324.50	0.1	325.00	325.00	0	759	0.00%
2023/09/08	0.1	319.50	1	320.00	321.00	-1	751	-0.13%
2023/09/07	0.3	325.20	3.2	324.09	323.00	-3	750	-0.39%
2023/09/06	0.3	322.74	1.1	322.09	324.50	-0.8	749	-0.10%
2023/09/05	0	0.00	4	320.38	321.00	-4	746	-0.54%
2023/09/04	3.6	316.58	0.2	317.20	318.00	3.3	760	0.44%
2023/09/01	0	0.00	0.4	309.72	312.00	-0.4	767	-0.05%
2023/08/30	0	309.50	0	0.00	308.50	0	762	0.00%
2023/08/29	0.1	306.90	1	307.50	308.00	-0.9	762	-0.12%
2023/08/28	1	306.00	0	0.00	305.00	1	764	0.13%
2023/08/25	1	306.00	1.2	305.33	307.00	-0.2	771	-0.03%
2023/08/24	1	305.49	1	305.50	305.00	0	774	0.00%
2023/08/23	2	304.99	1	305.00	305.00	1	779	0.13%
2023/08/21	1	303.50	2	305.25	303.50	-1	797	-0.13%
2023/08/18	1	302.48	3.2	304.61	303.00	-2.2	795	-0.27%
2023/08/17	3	302.16	1	304.01	302.50	2	792	0.25%
2023/08/16	2.1	298.81	1	302.50	303.50	1.1	795	0.14%
2023/08/15	1	301.49	2	302.01	299.50	-1	793	-0.13%
2023/08/11	0	301.67	0	0.00	301.00	0	792	0.01%
2023/08/10	3	298.84	2	300.75	302.50	1	795	0.13%
2023/08/09	0	304.50	0.2	305.16	305.00	-0.1	788	-0.02%
2023/08/08	0	0.00	0.1	305.50	306.50	-0.1	785	-0.02%
2023/08/07	0	305.88	1	305.00	307.50	-1	796	-0.12%
2023/08/04	0	0.00	2	305.00	305.50	-2	795	-0.25%
2023/08/02	1	300.00	0	301.50	303.50	1	797	0.12%
2023/08/01	2	306.24	5	304.10	304.50	-3	791	-0.38%
2023/07/31	1	306.00	4.2	307.11	307.50	-3.2	790	-0.41%
2023/07/28	0	303.45	0	0.00	303.00	0	784	0.00%
2023/07/27	1.2	298.64	0	299.00	298.00	1.2	770	0.15%
2023/07/26	0	300.00	0	303.00	300.00	0	757	0.00%
2023/07/25	0	0.00	1	300.50	300.00	-1	742	-0.13%
2023/07/24	5.2	297.79	0	300.50	298.50	5.2	744	0.69%
2023/07/21	0.2	300.13	2	301.00	301.50	-1.8	735	-0.25%
2023/07/20	2.2	297.58	1	298.50	298.00	1.2	727	0.17%
2023/07/19	6.2	299.09	0	0.00	297.50	6.2	717	0.86%
2023/07/18	2	304.75	0	0.00	305.50	2	695	0.29%
2023/07/17	0.1	303.29	0.1	304.00	305.00	0	671	0.00%
2023/07/14	2.2	303.47	0	0.00	303.00	2.2	662	0.33%
2023/07/13	0	311.83	0	0.00	308.50	0	647	0.01%
2023/07/12	0	0.00	1	310.00	310.50	-1	641	-0.16%
2023/07/11	0.1	312.68	0	0.00	310.50	0.1	636	0.01%
2023/07/10	0	313.13	0.1	312.00	314.00	-0.1	639	-0.01%
2023/07/07	0	314.00	0	0.00	313.50	0	650	0.00%
2023/07/06	1.2	315.67	0	0.00	315.00	1.2	663	0.18%
2023/07/05	0	0.00	0	334.50	334.50	0	669	0.00%
2023/07/03	1	332.43	0	331.50	332.00	1	676	0.15%
2023/06/30	0	326.50	0	0.00	328.50	0	712	0.00%
2023/06/29	0	0.00	0.1	330.88	330.50	-0.1	734	-0.02%
2023/06/28	0	0.00	0	333.00	331.50	0	759	0.00%
2023/06/27	0	0.00	0.2	331.00	328.00	-0.2	753	-0.03%
2023/06/26	0	0.00	2	326.25	327.00	-2	752	-0.27%
2023/06/21	4	326.88	3.2	329.44	331.00	0.8	755	0.11%
2023/06/20	0	0.00	17	324.97	324.50	-17	749	-2.27%
2023/06/19	0	0.00	7	324.43	325.00	-7	765	-0.91%
2023/06/16	0	0.00	10	320.85	321.50	-10	771	-1.30%
2023/06/15	2	321.25	3.2	321.56	322.00	-1.2	762	-0.16%
2023/06/14	0	0.00	5.1	324.00	324.00	-5.1	775	-0.65%
2023/06/13	0	0.00	7.1	323.08	324.00	-7.1	789	-0.90%
2023/06/12	0.1	322.50	0.1	323.50	324.00	0	784	0.00%
2023/06/09	0	320.00	0	0.00	320.00	0	774	0.00%
2023/06/08	1.1	322.08	22.3	324.56	324.50	-21.2	772	-2.75%
2023/06/07	0	318.48	1.1	318.39	318.50	-1.1	755	-0.15%
2023/06/06	0	311.50	0	311.00	311.00	0	744	0.00%
2023/06/02	0.1	312.00	0	0.00	311.00	0.1	748	0.01%
2023/06/01	0.1	309.61	0	0.00	309.00	0.1	744	0.02%
2023/05/31	1.1	314.00	1	314.50	310.00	0.1	741	0.02%
2023/05/30	0.3	315.23	0	0.00	315.50	0.3	730	0.05%
2023/05/29	0.1	316.00	1.1	319.68	318.00	-1	738	-0.14%
2023/05/26	0.5	316.97	3	317.17	317.50	-2.6	732	-0.35%
2023/05/25	0	0.00	7	312.71	315.50	-7	732	-0.96%
2023/05/24	0	0.00	3	311.00	310.50	-3	729	-0.41%
2023/05/23	0	0.00	2.1	310.50	309.00	-2.1	729	-0.29%
2023/05/22	0	0.00	1	310.50	310.00	-1	730	-0.14%
2023/05/19	0	308.50	0	0.00	307.50	0	732	0.00%
2023/05/18	5	306.90	1	306.50	307.00	4	733	0.55%
2023/05/17	5.1	307.82	0	0.00	307.50	5.1	726	0.70%
2023/05/16	1	307.52	0	0.00	307.50	1	723	0.14%
2023/05/15	0	0.00	1	309.50	309.50	-1	714	-0.14%
2023/05/12	1	307.00	0	0.00	307.00	1	710	0.14%
2023/05/11	2.1	307.99	0.1	309.00	307.00	2	710	0.29%
2023/05/08	0	0.00	0	316.00	316.00	0	707	0.00%
2023/05/05	1.5	314.50	0	0.00	314.50	1.5	710	0.21%
2023/05/04	0.1	314.00	0	0.00	314.50	0.1	711	0.01%
2023/05/03	0	0.00	3	311.83	311.50	-3	709	-0.42%
2023/04/28	0	0.00	0	311.50	308.00	0	725	0.00%
2023/04/27	2	308.50	0	0.00	310.50	2	725	0.28%
2023/04/26	0	305.00	0.1	305.22	305.00	-0.1	715	-0.01%
2023/04/25	1.1	307.33	0.4	305.20	306.50	0.8	703	0.11%
2023/04/24	1.1	306.82	3.1	309.00	312.00	-2	687	-0.30%
2023/04/21	0	306.00	0.2	309.30	308.00	-0.2	678	-0.02%
2023/04/20	0	0.00	0	312.00	312.00	0	663	0.00%
2023/04/19	1	315.00	2.1	315.54	314.50	-1.1	661	-0.16%
2023/04/17	0.1	317.50	0.2	316.15	317.50	-0.1	654	-0.02%
2023/04/14	0.2	316.42	0.2	316.25	315.00	0	650	0.00%
2023/04/13	0	314.84	0.2	315.36	314.00	-0.1	648	-0.02%
2023/04/12	8	319.12	0	318.50	318.50	8	638	1.25%
2023/04/11	0.2	315.26	1.2	315.87	316.50	-1	622	-0.16%
2023/04/10	0.3	314.02	3.2	315.10	315.00	-3	608	-0.49%
2023/04/07	2.3	308.56	0.9	308.00	308.00	1.5	594	0.25%
2023/04/06	0.4	307.05	1.3	308.31	308.00	-0.9	586	-0.15%
2023/03/31	12.5	312.63	3	303.86	303.00	9.5	560	1.69%
2023/03/30	9.1	314.49	7.6	316.56	319.50	1.5	531	0.28%
2023/03/29	4.1	311.34	8.7	310.17	312.00	-4.6	516	-0.89%
2023/03/28	2.3	299.60	0.2	303.00	298.50	2.1	498	0.42%
2023/03/27	0.2	301.34	1.2	300.57	302.00	-1	501	-0.19%
2023/03/24	0.1	298.68	0	0.00	299.00	0.1	506	0.02%
2023/03/23	0	299.28	0	0.00	300.00	0	502	0.01%
2023/03/22	0.1	300.04	16	300.37	301.00	-15.9	497	-3.20%
2023/03/21	8.1	293.44	0	0.00	292.00	8.1	484	1.67%
2023/03/20	1	294.52	0	295.50	295.50	1	480	0.21%
2023/03/17	4.1	294.01	0	0.00	295.00	4.1	482	0.85%
2023/03/16	2.3	296.92	5.6	299.73	293.00	-3.3	465	-0.70%
2023/03/15	0	0.00	0	294.00	293.50	0	453	0.00%
2023/03/14	0.1	291.53	0	0.00	292.50	0.1	455	0.03%
2023/03/13	3.2	290.89	0	0.00	292.50	3.2	458	0.70%
2023/03/10	1.1	293.96	0	0.00	291.50	1.1	453	0.25%
2023/03/09	1.2	297.56	0	0.00	296.50	1.2	455	0.27%
2023/03/08	0.1	298.90	1	298.00	300.00	-0.9	460	-0.20%
2023/03/07	1.1	295.07	2	298.00	297.00	-0.9	458	-0.19%
2023/03/06	0.2	297.27	0	0.00	296.50	0.2	464	0.04%
2023/03/03	0.1	296.87	0	0.00	295.00	0.1	476	0.01%
2023/03/02	0	297.60	1	297.50	297.50	-1	490	-0.20%
2023/03/01	1.1	298.36	5.5	299.44	300.00	-4.4	498	-0.88%
2023/02/24	2.1	296.61	1.6	298.43	296.00	0.5	488	0.10%
2023/02/23	0.1	298.23	11.2	298.03	300.00	-11.1	493	-2.25%
2023/02/22	1.1	290.06	0	0.00	295.50	1.1	495	0.22%
2023/02/21	1.1	290.66	0	0.00	292.50	1.1	493	0.23%
2023/02/20	3.4	291.56	0	0.00	291.00	3.4	494	0.68%
2023/02/17	0.1	292.96	0	0.00	291.50	0.1	497	0.02%
2023/02/16	0.1	294.86	0	298.00	296.00	0.1	495	0.02%
2023/02/15	0	295.89	1.1	295.57	294.50	-1	501	-0.20%
2023/02/14	10.1	297.01	1	297.00	298.00	9.1	507	1.79%
2023/02/13	4	296.25	0	0.00	296.50	4	510	0.79%
2023/02/09	0	299.00	0	0.00	296.50	0	518	0.00%
2023/02/08	0	0.00	0	303.50	302.00	0	517	0.00%
2023/02/07	0.1	299.00	1.9	299.27	303.50	-1.8	512	-0.35%
2023/02/06	0.1	295.81	0	0.00	296.00	0.1	502	0.02%
2023/02/03	0.1	298.00	0	0.00	297.50	0.1	499	0.01%
2023/02/02	0.1	298.88	9	298.00	298.50	-8.9	508	-1.74%
2023/02/01	0.1	297.23	0.2	298.41	295.50	-0.1	507	-0.03%
2023/01/31	0.1	294.57	0	0.00	296.00	0.1	507	0.03%
2023/01/30	0.1	290.66	0	290.75	290.00	0	500	0.01%
2023/01/17	0.1	284.80	0	0.00	286.00	0.1	503	0.02%
2023/01/16	0	286.06	0	0.00	285.00	0	503	0.01%
2023/01/13	0.1	288.20	1	286.50	286.50	-0.9	504	-0.18%
2023/01/12	0.1	292.80	0	0.00	291.00	0.1	507	0.02%
2023/01/11	0	294.00	7	294.50	294.50	-7	509	-1.37%
2023/01/10	1	293.49	0	0.00	292.50	1	511	0.20%
2023/01/09	1	289.51	0.2	290.75	290.00	0.8	512	0.16%
2023/01/06	2	286.54	0	288.00	288.00	2	514	0.40%
2023/01/05	2	287.48	0	0.00	284.50	2	526	0.38%
2023/01/04	0	286.50	0	0.00	285.50	0	533	0.00%
2023/01/03	0	0.00	0.4	286.86	288.00	-0.4	539	-0.06%
2022/12/30	0	287.17	0	0.00	285.00	0	542	0.00%
2022/12/29	0.1	285.00	1	288.50	287.00	-0.9	545	-0.17%
2022/12/28	3	286.16	0	0.00	285.50	3	549	0.55%
2022/12/27	0	0.00	1.5	290.52	290.00	-1.5	550	-0.26%
2022/12/26	4	287.38	0.1	285.50	287.00	4	546	0.72%
2022/12/23	0.3	287.42	0.1	287.25	288.50	0.2	550	0.03%
2022/12/22	0.5	286.32	3.1	289.35	289.50	-2.6	556	-0.47%
2022/12/21	0	281.54	0	0.00	280.00	0	549	0.00%
2022/12/20	4.2	292.07	1	294.00	291.00	3.2	545	0.59%
2022/12/19	2	290.53	0	293.50	294.00	2	539	0.38%
2022/12/16	1.2	290.44	0	308.00	290.00	1.2	531	0.22%
2022/12/15	0	298.00	0	0.00	297.00	0	519	0.00%
2022/12/14	1.1	298.03	3	297.50	298.00	-1.9	518	-0.37%
2022/12/13	3.4	294.62	0.1	295.00	293.00	3.3	515	0.64%
2022/12/12	2	298.00	0	0.00	298.00	2	507	0.39%
2022/12/09	0	0.00	1	300.00	300.00	-1	512	-0.20%
2022/12/08	0	299.50	0	0.00	299.00	0	512	0.01%
2022/12/07	0.3	301.82	2	300.00	298.00	-1.7	510	-0.34%
2022/12/06	0	305.50	0	0.00	303.50	0	504	0.01%
2022/12/05	0.2	306.86	1	306.00	305.50	-0.8	501	-0.15%
2022/12/02	0.1	304.24	0	0.00	308.00	0.1	501	0.03%
2022/12/01	0	306.50	1	308.00	306.50	-1	500	-0.19%
2022/11/30	3.2	302.42	0	0.00	303.00	3.2	501	0.64%
2022/11/29	1.3	304.69	3.2	304.31	303.50	-1.9	498	-0.39%
2022/11/28	1.2	309.59	0.5	309.14	307.50	0.8	494	0.15%
2022/11/25	0.3	307.02	0.1	306.00	304.50	0.3	487	0.06%
2022/11/24	0.4	304.67	0.2	306.59	306.00	0.2	477	0.04%
2022/11/23	2.3	297.11	0.4	296.34	297.00	1.9	464	0.41%
2022/11/22	0	0.00	0.3	291.66	293.00	-0.3	456	-0.07%
2022/11/21	0.3	289.15	0	0.00	290.00	0.3	455	0.06%
2022/11/18	0.1	289.63	0.2	290.75	286.00	-0.1	450	-0.03%
2022/11/17	0	288.50	1.1	289.41	289.50	-1.1	446	-0.24%
2022/11/16	0	284.00	0	0.00	285.00	0	443	0.01%
2022/11/15	0.1	285.80	0	287.00	284.50	0.1	442	0.02%
2022/11/14	0	285.70	0	285.00	284.00	0	446	0.00%
2022/11/11	0.2	286.12	0	288.00	286.00	0.2	448	0.04%
2022/11/10	0.2	283.88	0	284.00	282.50	0.2	443	0.04%
2022/11/09	0.1	281.00	0	0.00	283.00	0.1	447	0.01%
2022/11/08	0	0.00	3.1	279.32	277.50	-3.1	462	-0.67%
2022/11/07	0.1	275.06	0	274.50	275.50	0.1	484	0.03%
2022/11/04	0.2	269.00	2.1	268.71	270.00	-1.9	486	-0.39%
2022/11/03	0	266.50	3.2	265.90	267.50	-3.2	486	-0.66%
2022/11/02	0	0.00	3	265.50	264.00	-3	485	-0.62%
2022/11/01	0	260.00	0	0.00	260.50	0	484	0.00%
2022/10/31	0	256.00	0	0.00	256.50	0	489	0.00%
2022/10/27	3	254.50	0	256.00	255.00	3	478	0.62%
2022/10/26	0.1	249.48	0	0.00	252.00	0.1	482	0.01%
2022/10/25	0.2	250.00	2.3	251.61	249.00	-2	487	-0.42%
2022/10/24	2	254.25	0.1	255.00	252.00	1.9	487	0.40%
2022/10/21	0	253.50	0	0.00	253.00	0	492	0.00%
2022/10/20	0.1	255.71	0	0.00	255.50	0.1	495	0.01%
2022/10/19	0	262.00	0	263.00	262.50	0	496	0.00%
2022/10/18	0	257.00	2	260.00	263.00	-2	507	-0.39%
2022/10/14	1.2	252.17	0	251.50	253.50	1.2	541	0.22%
2022/10/13	0.1	248.37	0	246.00	245.50	0.1	567	0.01%
2022/10/12	5	260.60	0.4	261.78	259.50	4.6	592	0.78%
2022/10/11	2.4	267.25	0	0.00	269.00	2.4	598	0.40%
2022/10/07	0	273.50	1	274.00	275.00	-1	603	-0.16%
2022/10/06	3	271.85	0	0.00	273.50	3	603	0.50%
2022/10/05	0	274.50	0	276.50	271.50	0	624	0.00%
2022/10/04	0	0.00	0	273.50	274.00	0	634	0.00%
2022/10/03	0	261.50	0.1	264.00	264.00	0	640	0.00%
2022/09/30	0	258.67	0	262.50	264.00	0	655	0.00%
2022/09/29	0.1	263.00	0.1	263.75	263.00	0	675	0.00%
2022/09/28	0.1	260.76	0	0.00	259.00	0.1	686	0.01%
2022/09/27	0.1	269.35	0	273.00	272.00	0.1	686	0.01%
2022/09/26	0	270.52	0.2	269.00	266.00	-0.1	688	-0.02%
2022/09/23	0	276.50	0	0.00	277.50	0	689	0.00%
2022/09/22	0	278.00	0	277.50	278.00	0	697	0.00%
2022/09/21	0	277.82	0	0.00	275.00	0	706	0.00%
2022/09/16	0.1	278.50	0	0.00	279.00	0.1	716	0.01%
2022/09/15	0	0.00	0	282.00	279.50	0	720	0.00%
2022/09/14	0	280.14	0	0.00	280.00	0	724	0.00%
2022/09/13	0	283.00	0	285.00	283.00	0	724	0.00%
2022/09/08	0	278.83	0	279.50	281.00	0	735	0.00%
2022/09/07	0	0.00	0	275.00	274.50	0	733	0.00%
2022/09/06	0	273.97	0	0.00	274.50	0	732	0.00%
2022/09/05	0	280.00	0	0.00	278.00	0	725	0.00%
2022/09/02	0	285.00	0	284.50	286.00	0	720	0.00%
2022/09/01	0.1	284.75	0.1	285.25	285.00	0	719	0.00%
2022/08/31	0.2	288.44	0	290.50	288.50	0.1	718	0.02%
2022/08/30	0	0.00	1	285.52	287.00	-1	719	-0.14%
2022/08/29	0	281.50	4	280.63	283.00	-4	716	-0.56%
2022/08/26	1	288.47	0	287.50	288.00	1	717	0.14%
2022/08/25	0	0.00	1.1	286.91	287.00	-1.1	713	-0.15%
2022/08/24	1	283.00	0.1	285.50	284.00	0.9	711	0.13%
2022/08/23	0	281.50	3	283.66	285.50	-3	720	-0.42%
2022/08/22	0.2	283.85	3	285.00	284.00	-2.8	715	-0.40%
2022/08/19	0.1	286.00	0	0.00	287.00	0.1	711	0.01%
2022/08/18	0	283.50	7	283.00	285.00	-7	701	-1.00%
2022/08/17	0.1	282.50	5	282.70	283.50	-5	695	-0.71%
2022/08/16	0	278.00	0	0.00	279.00	0	688	0.00%
2022/08/15	6	281.89	1.1	278.79	276.00	5	681	0.73%
2022/08/12	0	274.50	5.2	281.67	282.50	-5.2	683	-0.76%
2022/08/11	2	265.00	0	263.00	265.00	2	662	0.30%
2022/08/10	0	257.00	2	258.02	257.00	-2	661	-0.30%
2022/08/09	0	255.90	0.1	256.00	258.00	-0.1	662	-0.02%
2022/08/08	0.2	255.88	0.5	256.52	257.00	-0.4	663	-0.06%
2022/08/04	0	254.50	0	0.00	256.00	0	662	0.00%
2022/08/03	1	255.50	0	0.00	256.50	1	662	0.15%
2022/08/02	1	256.97	0	258.00	257.00	1	664	0.15%
2022/08/01	3	261.01	0	268.50	259.00	3	656	0.46%
2022/07/29	5	265.40	0	263.67	264.00	5	654	0.76%
2022/07/28	0.3	265.71	0.3	266.00	262.50	0.1	647	0.01%
2022/07/26	0.1	266.50	0	0.00	261.00	0.1	635	0.02%
2022/07/25	6	268.50	2	267.50	267.00	4	630	0.63%
2022/07/22	2.1	279.59	0.2	279.50	275.00	1.9	619	0.31%
2022/07/21	0	0.00	3.1	282.00	283.00	-3.1	605	-0.51%
2022/07/20	0	0.00	0	283.00	278.00	0	597	0.00%
2022/07/19	1	263.70	2.3	270.06	278.50	-1.3	571	-0.22%
2022/07/18	0.1	257.00	3.1	255.52	269.50	-3	536	-0.56%
2022/07/15	1.2	245.15	0	244.80	245.00	1.2	526	0.23%
2022/07/14	3.2	239.99	0	0.00	237.50	3.2	519	0.62%
2022/07/13	1.1	232.82	1	234.00	234.00	0.1	516	0.02%
2022/07/12	1.1	258.07	1	259.00	258.00	0.1	491	0.03%
2022/07/11	0	266.79	0.3	266.50	267.50	-0.3	477	-0.05%
2022/07/08	0	0.00	0.2	272.16	271.00	-0.2	470	-0.03%
2022/07/07	0	0.00	0.2	266.51	270.00	-0.2	456	-0.04%
2022/07/06	1.1	255.40	1	253.50	253.50	0.1	442	0.01%
2022/07/05	0	242.38	0	0.00	242.00	0	427	0.01%
2022/07/04	0.1	242.38	0	0.00	240.50	0.1	419	0.02%
2022/07/01	0.2	250.49	19	250.74	244.00	-18.8	413	-4.55%
2022/06/30	0.2	254.45	0	0.00	254.50	0.2	407	0.05%
2022/06/29	0.1	264.60	0.1	261.00	260.50	0	397	0.00%
2022/06/28	0.3	269.70	1	271.00	269.00	-0.8	388	-0.19%
2022/06/27	1.3	273.65	0	0.00	274.00	1.3	387	0.34%
2022/06/24	0.2	270.00	0	0.00	268.00	0.2	394	0.04%
2022/06/23	0.1	279.00	4.1	274.52	271.50	-4	393	-1.02%
2022/06/22	1.1	280.73	0	0.00	280.00	1.1	400	0.27%
2022/06/21	1	282.00	0.1	282.50	283.00	1	402	0.24%
2022/06/20	0.1	285.00	0.1	285.09	280.50	0	402	0.00%
2022/06/17	0.1	289.05	0	0.00	288.00	0.1	398	0.01%
2022/06/15	0.1	293.00	0	0.00	292.50	0.1	390	0.03%
2022/06/13	0	293.00	0	0.00	291.00	0	394	0.00%
2022/06/09	0	0.00	2	296.50	296.50	-2	398	-0.50%
2022/06/08	1	295.00	0	0.00	296.50	1	400	0.25%
2022/06/07	0.1	295.50	0.1	296.50	295.00	0	406	0.00%
2022/06/02	0	0.00	1	300.00	297.00	-1	410	-0.24%
2022/06/01	2.1	299.48	3	298.83	298.50	-0.9	411	-0.22%
2022/05/31	2.1	296.63	2	292.55	300.00	0.1	412	0.03%
2022/05/30	1	291.00	0	0.00	291.00	1	395	0.25%
2022/05/27	0	288.00	0	0.00	288.50	0	394	0.00%
2022/05/26	0.1	288.50	0	0.00	286.00	0.1	394	0.01%
2022/05/24	0	0.00	1	287.00	286.00	-1	398	-0.25%
2022/05/23	0.4	285.01	0	285.50	284.00	0.4	395	0.10%
2022/05/20	3	288.37	0	0.00	286.00	3	392	0.77%
2022/05/16	0	0.00	0.1	292.50	292.00	-0.1	366	-0.03%
2022/05/13	0	291.68	0	0.00	290.00	0	364	0.01%
2022/05/12	0	290.00	0	0.00	288.50	0	361	0.00%
2022/05/06	1.1	288.58	1	288.50	288.50	0.1	363	0.02%
2022/05/05	0.1	295.50	1	294.00	295.00	-0.9	364	-0.26%
2022/05/04	2	290.75	0	0.00	290.00	2	363	0.55%
2022/05/03	0	0.00	2	293.00	290.50	-2	365	-0.55%
2022/04/29	1	292.50	0	0.00	291.50	1	369	0.27%
2022/04/27	2	284.75	0	0.00	285.00	2	371	0.54%
2022/04/26	0.4	292.42	0	0.00	290.50	0.4	363	0.11%
2022/04/25	0	296.00	0	0.00	293.50	0	355	0.01%
2022/04/22	0	303.50	0	0.00	301.50	0	350	0.00%
2022/04/21	1	302.00	0	0.00	303.50	1	351	0.28%
2022/04/19	1.1	305.55	0	0.00	304.00	1.1	350	0.31%
2022/04/13	2.2	298.82	0	0.00	302.50	2.2	380	0.58%
2022/04/12	1.1	299.18	0	0.00	297.50	1.1	404	0.28%
2022/04/11	2	303.75	0	0.00	303.50	2	424	0.47%
2022/04/07	0	308.00	0.2	308.00	306.00	-0.1	427	-0.03%
2022/04/06	0.2	310.50	0	0.00	309.50	0.2	424	0.05%
2022/04/01	0.1	310.42	1	308.00	310.50	-0.9	425	-0.22%
2022/03/31	4	310.00	0	0.00	310.50	4	426	0.94%
2022/03/30	1.1	306.31	0	0.00	310.50	1.1	426	0.25%
2022/03/29	8	312.69	0	0.00	310.50	8	424	1.89%
2022/03/28	6	315.08	2	319.00	315.50	4	417	0.96%
2022/03/25	2.2	327.09	0.2	325.50	321.00	2	416	0.47%
2022/03/24	0	321.00	0	325.00	326.00	0	403	0.00%
2022/03/22	3	317.00	0	0.00	318.00	3	405	0.74%
2022/03/21	0	0.00	0.1	318.50	318.50	-0.1	414	-0.02%
2022/03/18	4	313.00	2	318.00	318.00	2	434	0.46%
2022/03/17	4	314.50	0	0.00	316.50	4	433	0.92%
2022/03/16	2	309.50	0	0.00	309.50	2	432	0.46%
2022/03/15	2	309.50	0	310.00	308.00	2	432	0.46%
2022/03/14	4.2	316.79	0	0.00	316.00	4.2	438	0.96%
2022/03/11	0	0.00	7	316.22	317.00	-7	446	-1.57%
2022/03/10	8.1	311.00	0	0.00	309.50	8.1	455	1.77%
2022/03/09	5	309.20	2	309.50	308.00	3	468	0.64%
2022/03/08	4.1	303.23	0	0.00	305.00	4.1	477	0.85%
2022/03/04	0	0.00	3	315.67	315.50	-3	495	-0.61%
2022/03/03	0.1	314.00	0.1	315.00	313.50	0	509	0.00%
2022/03/02	1	312.50	0	0.00	313.00	1	519	0.19%
2022/03/01	2	314.50	0.1	314.50	315.50	2	530	0.37%
2022/02/25	4	311.12	0	311.57	312.50	4	550	0.73%
2022/02/24	3.1	308.75	1	310.00	309.50	2.1	566	0.36%
2022/02/23	1.1	314.50	0	0.00	314.50	1.1	567	0.19%
2022/02/22	5.1	313.17	0	0.00	313.00	5.1	586	0.87%
2022/02/17	1	318.00	0	0.00	318.00	1	707	0.14%
2022/02/16	16	323.25	0	0.00	322.00	16	764	2.09%
2022/02/15	0	321.50	0	322.00	320.50	0	793	0.00%
2022/02/14	0	322.50	2	323.00	323.00	-2	795	-0.25%
2022/02/11	0	0.00	5	324.10	323.00	-5	803	-0.62%
2022/02/10	0	318.00	0	322.50	324.00	0	812	0.00%
2022/02/09	10	316.75	0	0.00	317.00	10	824	1.21%
2022/02/08	6	319.26	0	0.00	319.50	6	831	0.72%
2022/02/07	0.1	316.27	0	319.00	321.00	0	841	0.01%
2022/01/26	0.1	316.00	0.1	315.50	314.00	0	844	0.00%
2022/01/25	0.2	317.51	0	317.50	316.00	0.2	855	0.02%
2022/01/24	2.1	314.10	0	0.00	314.00	2.1	869	0.24%
2022/01/21	2.1	319.47	0	0.00	316.50	2.1	897	0.23%
2022/01/20	6	324.00	0	0.00	323.50	6	909	0.66%
2022/01/19	3	327.00	0	329.00	326.50	3	932	0.32%
2022/01/18	2	332.00	1	334.00	332.00	1	947	0.11%
2022/01/17	0	0.00	0.1	327.71	327.50	-0.1	948	-0.01%
2022/01/14	1.1	324.05	1.1	325.09	326.50	-0.1	955	-0.01%
2022/01/13	0	331.00	0	0.00	330.00	0	958	0.00%
2022/01/12	0	0.00	2	329.50	327.50	-2	958	-0.21%
2022/01/11	4.4	329.91	0	0.00	327.50	4.4	962	0.45%
2022/01/07	0	335.50	0	334.00	335.50	0	976	0.00%
2022/01/06	3.1	339.49	44	338.50	338.00	-41	978	-4.19%
2022/01/05	0	0.00	1	344.51	344.00	-1	977	-0.10%
2022/01/04	0	331.50	13.1	336.75	343.00	-13	956	-1.36%
2021/12/29	0	0.00	1	327.50	328.00	-1	942	-0.11%
2021/12/28	0.1	327.00	1	329.00	328.00	-1	947	-0.10%
2021/12/27	0	0.00	0.1	326.50	327.00	-0.1	948	-0.01%
2021/12/24	1	326.50	0	0.00	326.00	1	958	0.10%
2021/12/23	3.1	324.31	0	0.00	326.00	3.1	957	0.32%
2021/12/17	0	0.00	5	325.90	325.50	-5	960	-0.52%
2021/12/16	1.1	325.40	0	0.00	325.50	1.1	953	0.11%
2021/12/15	1	325.00	0.2	325.50	325.00	0.8	956	0.09%
2021/12/14	1.1	324.55	2	328.25	325.00	-0.9	950	-0.10%
2021/12/13	2	330.00	0	0.00	330.00	2	936	0.21%
2021/12/10	2	330.98	0	0.00	332.00	2	939	0.22%
2021/12/08	0	0.00	1	330.51	333.50	-1	949	-0.11%
2021/12/07	1	328.50	0	328.50	328.50	1	945	0.10%
2021/12/03	4	336.00	2	336.25	336.00	2	940	0.21%
2021/12/02	0	328.00	0	330.00	330.00	0	922	0.00%
2021/11/30	1	327.00	1	328.50	327.50	0	910	0.00%
2021/11/29	2	317.00	3	319.63	323.50	-1	896	-0.11%
2021/11/26	1.3	318.23	2.1	318.24	315.00	-0.8	893	-0.09%
2021/11/25	0	0.00	0.2	325.00	323.00	-0.2	894	-0.02%
2021/11/24	8	326.88	1	330.00	329.50	7	889	0.79%
2021/11/23	37	326.27	1	326.50	325.50	36	873	4.12%
2021/11/19	1	319.50	1	320.00	321.00	0	863	0.00%
2021/11/18	1.1	324.18	2.2	321.54	320.50	-1.1	853	-0.13%
2021/11/17	3	323.85	3.7	325.68	325.00	-0.7	841	-0.08%
2021/11/16	11.2	331.63	6.2	332.70	330.00	5	805	0.62%
2021/11/15	4	315.16	8	321.00	326.50	-4	753	-0.53%
2021/11/12	2	299.25	1	300.43	299.00	1	698	0.14%
2021/11/10	0.1	288.50	0	0.00	287.00	0.1	694	0.01%
2021/11/09	0	288.50	1	290.00	287.50	-1	725	-0.13%
2021/11/08	0.1	292.50	0	0.00	291.50	0.1	730	0.02%
2021/11/05	1.2	301.83	2	299.00	300.00	-0.8	727	-0.11%
2021/11/04	1.1	303.95	2	305.00	303.50	-1	724	-0.13%
2021/11/03	2	299.75	2	301.50	301.50	0	717	0.00%
2021/11/02	2	301.50	3	301.00	300.00	-1	708	-0.14%
2021/11/01	3	301.00	2	299.25	300.00	1	707	0.14%
2021/10/29	0.1	291.50	4	293.26	299.00	-4	694	-0.57%
2021/10/28	3	292.50	2	290.50	289.50	1	675	0.15%
2021/10/27	1.2	288.59	3	289.33	294.00	-1.8	663	-0.28%
2021/10/26	4.2	281.57	3	287.00	282.50	1.2	650	0.18%
2021/10/25	3	281.49	0	0.00	283.00	3	642	0.47%
2021/10/22	0	282.00	0	0.00	283.00	0	656	0.00%
2021/10/21	4	283.38	1	285.50	281.50	3	667	0.45%
2021/10/20	1.1	284.60	2	284.00	285.00	-1	671	-0.14%
2021/10/19	1.3	283.93	0	0.00	287.00	1.3	693	0.18%
2021/10/18	5	287.90	0.1	287.50	284.50	4.9	692	0.71%
2021/10/15	2	277.00	0	0.00	277.00	2	678	0.29%
2021/10/14	0.1	276.42	0	0.00	274.50	0.1	676	0.02%
2021/10/13	0	282.00	0	282.00	279.00	0	670	0.00%
2021/10/12	0.2	289.05	0	0.00	286.50	0.2	665	0.03%
2021/10/08	0	0.00	0	295.14	297.50	0	677	-0.01%
2021/10/07	0	0.00	5	290.00	290.00	-5	672	-0.74%
2021/10/06	5	279.00	0	0.00	280.50	5	677	0.74%
2021/10/05	0	0.00	0.1	282.00	283.00	-0.1	673	-0.01%
2021/10/04	0	279.00	1.1	279.95	281.50	-1.1	668	-0.16%
2021/10/01	0	282.64	0	0.00	281.00	0	673	0.00%
2021/09/30	0	288.56	0	0.00	288.50	0	668	0.00%
2021/09/29	0.2	291.51	0	0.00	289.00	0.2	680	0.02%
2021/09/28	1.4	298.69	0.4	298.74	297.00	1	679	0.15%
2021/09/27	0	301.69	0	0.00	300.50	0	678	0.00%
2021/09/24	0	301.50	0	0.00	301.00	0	680	0.00%
2021/09/22	0	0.00	1.2	297.86	299.00	-1.2	683	-0.17%
2021/09/17	0	300.00	0	302.00	300.00	0	678	0.00%
2021/09/16	0	299.64	0	0.00	298.00	0	685	0.01%
2021/09/13	1.2	297.09	0	301.50	296.00	1.2	675	0.18%
2021/09/10	1	301.48	0	0.00	301.50	1	667	0.15%
2021/09/09	0.1	302.94	0	0.00	300.50	0.1	664	0.02%
2021/09/08	0.1	307.00	0.2	306.30	306.00	-0.1	659	-0.01%
2021/09/07	0	309.00	0.1	312.50	308.00	-0.1	661	-0.02%
2021/09/06	0.2	313.69	0.1	312.00	311.00	0.1	660	0.02%
2021/09/02	0	314.00	1	313.50	314.00	-1	659	-0.15%
2021/09/01	0	315.00	0	316.50	315.00	0	660	0.00%
2021/08/31	0.1	314.94	1.1	314.16	316.00	-1	651	-0.16%
2021/08/30	0	0.00	0	316.00	314.50	0	644	0.00%
2021/08/27	0	314.00	0	0.00	313.50	0	643	0.00%
2021/08/26	2	310.30	1	314.49	312.00	1	644	0.16%
2021/08/25	2	311.00	0	312.25	314.00	2	644	0.31%
2021/08/24	0.1	309.00	0	0.00	306.00	0.1	644	0.01%
2021/08/23	1.5	308.72	0	0.00	311.00	1.5	638	0.24%
2021/08/20	1	309.94	1	307.00	305.50	0	642	0.01%
2021/08/19	0	310.50	0.1	313.00	310.00	-0.1	639	-0.01%
2021/08/18	0	309.80	0	0.00	313.50	0	631	0.00%
2021/08/17	0.1	310.87	0	0.00	310.00	0.1	630	0.02%
2021/08/16	0.1	309.42	0	314.50	312.50	0.1	622	0.01%
2021/08/13	3.7	326.38	3	323.33	322.00	0.7	615	0.11%
2021/08/12	1.1	351.58	0	0.00	352.00	1.1	583	0.18%
2021/08/11	0	357.00	2	356.50	353.00	-2	575	-0.35%
2021/08/10	1	359.91	0	0.00	359.00	1	573	0.18%
2021/08/09	2	362.25	28	365.89	361.00	-26	580	-4.48%
2021/08/06	0	370.50	0	0.00	370.00	0	585	0.00%
2021/08/05	0	0.00	0	370.50	371.00	0	603	0.00%
2021/08/03	0.1	366.75	0	0.00	369.50	0.1	623	0.02%
2021/08/02	27	369.00	0	0.00	370.00	27	614	4.40%
2021/07/30	0	0.00	0.1	368.00	369.00	-0.1	614	-0.01%
2021/07/29	0.1	367.00	0	0.00	366.00	0.1	614	0.01%
2021/07/28	1	366.50	27	366.78	365.00	-26	625	-4.16%
2021/07/27	1	376.97	1.1	377.91	376.50	-0.1	633	-0.01%
2021/07/26	0	0.00	3	373.50	374.00	-3	628	-0.48%
2021/07/23	3	375.83	1.2	373.35	374.00	1.8	625	0.29%
2021/07/22	3	365.66	0	0.00	366.00	3	612	0.49%
2021/07/21	24.2	363.01	0	0.00	365.00	24.2	628	3.84%
2021/07/20	0.2	360.04	1	359.50	361.50	-0.8	631	-0.13%
2021/07/19	1	361.50	2	361.50	362.00	-1	633	-0.16%
2021/07/16	0.1	365.00	1	363.50	364.00	-0.9	657	-0.13%
2021/07/15	5.1	366.96	1	361.00	366.50	4.1	671	0.61%
2021/07/14	0	0.00	0.1	358.00	358.50	-0.1	673	-0.01%
2021/07/13	0	0.00	4.4	357.83	360.50	-4.4	676	-0.65%
2021/07/12	0	355.00	0.1	355.00	354.50	-0.1	677	-0.01%
2021/07/09	0	354.50	0	0.00	353.50	0	691	0.00%
2021/07/08	0	0.00	0.1	354.80	352.50	-0.1	722	-0.01%
2021/07/07	1	352.50	5.1	352.53	353.00	-4.1	740	-0.55%
2021/07/06	0	355.00	0	0.00	353.00	0	751	0.00%
2021/07/05	0	0.00	5	355.01	355.00	-5	768	-0.65%
2021/07/01	0	0.00	3	356.50	356.50	-3	810	-0.37%
2021/06/29	2	357.00	0	0.00	355.00	2	840	0.24%
2021/06/28	0	360.00	0	0.00	358.00	0	854	0.00%
2021/06/25	3	357.49	0.4	360.00	360.00	2.7	875	0.31%
2021/06/24	1.1	355.00	0	0.00	353.50	1.1	891	0.12%
2021/06/23	3	354.00	0	0.00	352.00	3	930	0.32%
2021/06/22	3	351.50	0	0.00	351.00	3	946	0.32%
2021/06/21	3	354.00	0	0.00	351.50	3	971	0.31%
2021/06/18	0	355.43	0	359.50	354.50	0	1,004	0.00%
2021/06/17	0.1	356.64	0	0.00	354.50	0.1	1,062	0.01%
2021/06/16	0.1	358.45	8	356.31	356.00	-7.9	1,094	-0.72%
2021/06/15	3.1	358.06	0.3	359.35	358.50	2.8	1,129	0.25%
2021/06/11	0.3	358.45	0	359.50	359.00	0.3	1,146	0.03%
2021/06/10	2	355.01	1	356.50	356.00	1	1,158	0.09%
2021/06/09	0.2	357.00	0	0.00	355.00	0.2	1,172	0.02%
2021/06/08	0	358.50	4	359.50	357.00	-4	1,194	-0.33%
2021/06/07	1	359.01	0	0.00	361.00	1	1,213	0.08%
2021/06/04	1	362.50	0	0.00	361.50	1	1,230	0.08%
2021/06/03	0	363.50	0	366.00	362.50	0	1,246	0.00%
2021/06/02	0	0.00	1	365.46	364.00	-1	1,258	-0.08%
2021/06/01	1	366.50	0	366.15	367.00	1	1,286	0.07%
2021/05/28	7	364.98	0.2	361.00	365.00	6.9	1,311	0.52%
2021/05/27	0	357.17	1	360.02	361.00	-1	1,323	-0.07%
2021/05/26	0	357.00	3	356.01	355.50	-3	1,354	-0.22%
2021/05/25	0	357.00	2	359.00	358.00	-2	1,401	-0.14%
2021/05/24	0.1	351.83	0	355.00	353.50	0.1	1,436	0.00%
2021/05/21	6.1	350.09	1	355.00	355.00	5.1	1,463	0.35%
2021/05/19	0	0.00	2	349.25	347.50	-2	1,485	-0.14%
2021/05/18	2.1	346.92	0	343.50	346.00	2.1	1,504	0.14%
2021/05/17	0	331.00	3.3	330.00	339.50	-3.3	1,524	-0.21%
2021/05/14	1	346.00	0.2	349.40	345.00	0.8	1,512	0.05%
2021/05/13	1.2	331.73	0.3	342.66	339.50	0.9	1,512	0.06%
2021/05/12	0	332.00	0	351.50	336.00	0	1,503	0.00%
2021/05/11	0.1	357.75	1	356.50	351.50	-0.9	1,487	-0.06%
2021/05/10	0	364.50	0.1	365.00	363.50	-0.1	1,475	-0.01%
2021/05/07	0.1	363.00	0	0.00	366.00	0.1	1,481	0.01%
2021/05/06	0.1	360.00	0.6	358.50	359.50	-0.5	1,484	-0.03%
2021/05/05	1.1	360.77	1	358.50	358.00	0.1	1,478	0.01%
2021/05/04	1.3	357.30	1.1	359.58	359.50	0.3	1,479	0.02%
2021/05/03	1	370.50	0.8	372.13	367.50	0.2	1,465	0.01%
2021/04/29	0.2	374.00	0.1	374.51	375.00	0.1	1,462	0.00%
2021/04/28	0.1	373.00	0.4	373.00	376.00	-0.3	1,463	-0.02%
2021/04/27	0	372.13	0.2	372.33	375.00	-0.2	1,457	-0.01%
2021/04/26	0	368.00	0.1	368.50	369.00	-0.1	1,444	-0.01%
2021/04/23	0.1	365.50	0.4	364.00	367.50	-0.4	1,445	-0.02%
2021/04/22	0.2	368.23	2	370.28	363.50	-1.8	1,468	-0.13%
2021/04/21	0	372.38	0	0.00	375.00	0	1,459	0.00%
2021/04/20	0.1	370.97	3	371.99	371.50	-2.9	1,466	-0.20%
2021/04/19	3	366.67	0	0.00	366.00	3	1,473	0.20%
2021/04/16	0.1	365.06	3	365.67	365.00	-2.9	1,485	-0.19%
2021/04/15	5.1	361.00	1.1	360.09	363.00	4	1,487	0.27%
2021/04/14	2.2	358.21	0.1	362.40	357.00	2.1	1,490	0.14%
2021/04/13	1.6	371.01	1	364.50	364.50	0.6	1,492	0.04%
2021/04/12	0	377.00	0	0.00	373.00	0	1,475	0.00%
2021/04/09	2.1	375.27	1	379.50	374.00	1.1	1,469	0.08%
2021/04/08	2.1	376.50	5	376.90	375.50	-2.9	1,441	-0.20%
2021/04/07	2.5	373.62	0.4	372.43	374.00	2.1	1,420	0.15%
2021/04/06	0	372.42	2	370.27	368.50	-2	1,395	-0.14%
2021/04/01	0.1	372.95	3	372.50	371.50	-2.9	1,373	-0.21%
2021/03/31	7	371.86	3	372.83	371.00	4	1,366	0.29%
2021/03/30	3.1	372.71	12	373.00	373.00	-8.9	1,353	-0.66%
2021/03/29	14.4	370.92	3	369.49	368.00	11.4	1,340	0.85%
2021/03/26	2	371.00	1	371.50	365.00	1	1,319	0.08%
2021/03/25	2	359.52	1	361.99	360.50	1	1,289	0.08%
2021/03/24	2.2	356.68	2	359.00	357.00	0.2	1,284	0.01%
2021/03/23	2.1	363.99	3.1	371.02	362.00	-0.9	1,282	-0.07%
2021/03/22	6.2	382.38	6.2	376.60	373.00	0	1,261	0.00%
2021/03/19	2	379.77	1.2	382.99	383.50	0.8	1,222	0.07%
2021/03/18	6	373.83	7.1	374.24	378.00	-1.1	1,197	-0.09%
2021/03/17	0	364.50	0	0.00	363.50	0	1,182	0.00%
2021/03/16	0	0.00	1	362.53	362.00	-1	1,179	-0.09%
2021/03/15	1	363.00	0	0.00	362.00	1	1,186	0.08%
2021/03/12	0.2	359.03	3	359.00	365.00	-2.8	1,171	-0.24%
2021/03/11	7	354.64	6	354.00	356.00	1	1,152	0.09%
2021/03/10	0	0.00	0	354.00	347.50	0	1,133	0.00%
2021/03/09	1.1	347.69	1	347.00	347.50	0.1	1,120	0.01%
2021/03/08	1	353.50	1	359.00	353.00	0	1,117	0.00%
2021/03/05	5.1	353.96	1	358.00	354.00	4.1	1,112	0.37%
2021/03/04	2	367.25	1	369.00	364.00	1	1,105	0.09%
2021/03/03	2	374.99	0	0.00	372.00	2	1,088	0.18%
2021/03/02	0	0.00	0.2	378.50	374.50	-0.2	1,077	-0.01%
2021/02/26	7.1	379.88	6	371.17	374.50	1.1	1,062	0.10%
2021/02/25	8	383.87	11	384.17	390.00	-3	1,031	-0.29%
2021/02/24	4	376.50	4.2	375.37	366.50	-0.2	985	-0.02%
2021/02/23	1	367.00	4	358.03	365.00	-3	956	-0.31%
2021/02/22	0.1	354.50	0	0.00	356.50	0.1	931	0.01%
2021/02/19	0	350.10	0	352.25	351.50	0	916	0.00%
2021/02/18	1.1	348.80	1.3	348.32	349.00	-0.2	909	-0.03%
2021/02/17	5	355.70	0	0.00	352.00	5	928	0.54%
2021/02/05	1	356.49	0.4	357.76	358.00	0.6	910	0.07%
2021/02/04	0.3	354.89	1.1	353.45	352.50	-0.8	909	-0.08%
2021/02/03	0.1	360.07	0	0.00	357.50	0.1	907	0.02%
2021/02/02	0.2	364.50	0	364.50	363.50	0.1	902	0.01%
2021/02/01	0.1	356.42	0.1	361.00	360.50	0	898	0.00%
2021/01/28	0	0.00	1	370.00	365.00	-1	892	-0.11%
2021/01/27	0.1	374.00	0	373.40	375.00	0	887	0.00%
2021/01/26	2.1	375.93	1	377.49	372.00	1	890	0.12%
2021/01/25	0	365.44	2.1	368.83	373.00	-2	879	-0.23%
2021/01/22	1.2	369.18	1.1	368.13	367.00	0.1	869	0.01%
2021/01/21	0	362.50	0	375.00	368.00	0	864	0.00%
2021/01/20	0	361.26	1	360.59	357.50	-1	855	-0.12%
2021/01/19	4	360.75	1	366.50	361.50	3	849	0.35%
2021/01/18	0.1	358.87	0	361.50	358.00	0.1	840	0.02%
2021/01/15	2.3	365.13	1	369.61	362.50	1.3	829	0.16%
2021/01/14	1	371.56	0	389.25	372.00	1	801	0.12%
2021/01/13	1	376.02	0	386.21	377.00	1	785	0.13%
2021/01/12	1	370.55	0	0.00	376.50	1	759	0.13%
2021/01/11	0	387.75	0	394.25	385.50	0	735	0.00%
2021/01/08	0	0.00	0	382.50	384.00	0	719	0.00%
2021/01/07	0	377.50	0	0.00	379.00	0	711	0.00%
2021/01/06	0	368.25	0.1	373.80	374.50	0	701	0.00%
2021/01/05	0	363.33	1.1	364.06	368.00	-1.1	693	-0.16%
2021/01/04	0	0.00	0	355.00	362.50	0	694	0.00%
2020/12/31	0.1	349.00	0	0.00	350.00	0.1	701	0.01%
2020/12/30	0	351.17	0	0.00	349.50	0	723	0.00%
2020/12/29	0	0.00	2	352.55	349.00	-2	722	-0.28%
2020/12/28	0	352.25	0	0.00	350.50	0	721	0.00%
2020/12/25	1	355.47	0	355.24	355.50	1	719	0.14%
2020/12/24	0	354.00	0.1	352.28	354.50	-0.1	719	-0.01%
2020/12/23	0	350.50	0	351.50	346.00	0	718	0.00%
2020/12/22	1	354.50	1	347.50	347.50	0	712	0.00%
2020/12/21	2	356.23	3.1	353.62	357.50	-1.1	716	-0.15%
2020/12/18	2.1	361.94	0	363.00	361.00	2.1	707	0.29%
2020/12/17	0.1	361.38	0.1	357.02	360.00	0	698	0.00%
2020/12/16	0.1	352.24	0	352.75	355.50	0.1	672	0.01%
2020/12/15	0.1	350.50	0.1	353.43	352.50	0	666	0.00%
2020/12/14	0.1	349.51	1.1	351.90	352.00	-1	642	-0.15%
2020/12/11	0	346.50	0.3	350.54	350.00	-0.3	632	-0.05%
2020/12/10	0	340.83	1.2	343.26	345.00	-1.2	609	-0.19%
2020/12/09	1.1	338.48	1.1	340.44	345.00	0	596	0.00%
2020/12/08	0	0.00	0.3	334.70	333.50	-0.3	578	-0.04%
2020/12/07	2.1	330.33	2.8	332.35	333.00	-0.6	577	-0.11%
2020/12/04	1.1	332.23	0.2	335.00	333.50	0.9	572	0.15%
2020/12/03	0.1	333.00	0.1	335.00	332.00	0	569	0.00%
2020/12/02	1.1	339.86	1.1	337.13	336.50	0	562	0.00%
2020/12/01	0.5	333.50	0	0.00	330.50	0.5	552	0.09%
2020/11/30	6.2	339.94	30.2	336.50	331.50	-24	545	-4.41%
2020/11/27	0.2	331.67	0.1	335.00	331.00	0.1	521	0.02%
2020/11/26	0.1	332.95	0.1	337.00	331.00	0.1	526	0.01%
2020/11/25	1.2	331.43	0.3	332.92	328.00	0.9	526	0.16%
2020/11/24	0	0.00	0.1	332.00	331.00	-0.1	521	-0.02%
2020/11/23	0	0.00	0.6	331.50	330.50	-0.6	514	-0.12%
2020/11/20	1.1	329.90	1	327.00	327.00	0.1	512	0.01%
2020/11/18	1	333.00	5	333.00	332.50	-4	503	-0.79%
2020/11/17	0	0.00	5	331.00	334.00	-5	506	-0.99%
2020/11/16	10	329.00	1	329.50	329.50	9	507	1.77%
2020/11/13	1	314.00	1	315.00	315.00	0	466	0.00%
2020/11/06	2	321.00	2	319.00	322.00	0	481	0.00%
2020/11/05	1	316.00	1	316.00	321.00	0	483	0.00%
2020/11/04	3	314.67	2	314.00	317.00	1	486	0.21%
2020/11/03	2	311.50	1	314.50	312.50	1	500	0.20%
2020/11/02	0	0.00	1	306.00	307.00	-1	508	-0.20%
2020/10/22	2	321.75	3	320.17	322.50	-1	585	-0.17%
2020/10/21	1	323.50	0	0.00	321.00	1	587	0.17%
2020/10/20	0	0.00	1	323.50	324.50	-1	590	-0.17%
2020/10/19	2	325.25	0	0.00	321.00	2	599	0.33%
2020/10/16	2	325.21	2	326.50	322.50	0	603	0.00%
2020/10/15	2	326.50	4	325.50	327.00	-2	620	-0.32%
2020/10/14	6	324.25	5	319.60	322.50	1	623	0.16%
2020/10/13	1	319.50	4	315.50	322.50	-3	623	-0.48%
2020/10/12	1	307.00	1	307.00	306.00	0	626	0.00%
2020/10/08	1	306.00	6	307.92	310.00	-5	634	-0.79%
2020/10/07	33	317.05	6	312.58	310.50	27	637	4.24%
2020/10/06	3	299.50	1	301.00	300.00	2	615	0.32%
2020/09/25	2	301.75	2	301.50	295.50	0	714	0.00%
2020/09/24	3	303.50	6	303.59	303.00	-3	726	-0.42%
2020/09/23	3	314.67	4	315.13	313.00	-1	723	-0.14%
2020/09/22	3	317.67	5	318.00	316.00	-2	731	-0.27%
2020/09/21	4	321.13	3	323.33	320.50	1	738	0.14%
2020/09/18	1	320.50	3	323.17	326.50	-2	757	-0.26%
2020/09/17	3	322.83	2	325.50	322.50	1	749	0.13%
2020/09/16	3	323.67	0	0.00	323.50	3	753	0.40%
2020/09/15	1.1	324.00	1	325.50	324.50	0.1	761	0.01%
2020/09/14	0	0.00	1	324.00	326.50	-1	780	-0.13%
2020/09/11	1	319.00	1	320.00	318.50	0	787	0.00%
2020/09/10	2	321.25	2	324.00	321.00	0	795	0.00%
2020/09/09	1	321.00	1	322.50	321.50	0	808	0.00%
2020/09/08	1	323.50	1	326.00	324.00	0	820	0.00%
2020/09/07	3	325.50	2	328.00	324.00	1	837	0.12%
2020/09/04	1	328.00	1	322.50	327.50	0	847	0.00%
2020/09/03	2	330.00	0	0.00	328.50	2	863	0.23%
2020/09/02	0	0.00	1	333.00	330.50	-1	873	-0.11%
2020/09/01	1	331.00	1	335.00	330.00	0	874	0.00%
2020/08/31	1	330.00	1	335.00	335.00	0	870	0.00%
2020/08/28	2	330.75	0	0.00	330.00	2	882	0.23%
2020/08/25	0	0.00	1	334.00	338.00	-1	930	-0.11%
2020/08/20	3	323.00	0.5	324.00	323.00	2.5	993	0.25%
2020/08/19	0	0.00	1	342.50	341.50	-1	987	-0.10%
2020/08/18	0	0.00	1	343.00	344.50	-1	984	-0.10%
2020/08/14	0	0.00	1	342.96	342.00	-1	993	-0.10%
2020/08/13	1	336.50	0	0.00	339.50	1	990	0.10%
2020/08/06	0	344.50	0	0.00	345.00	0	1,034	0.00%
2020/08/05	0	340.50	2	339.50	340.50	-2	1,031	-0.19%
2020/08/03	2	336.00	0	0.00	336.00	2	1,028	0.19%
2020/07/27	0	0.00	1	335.50	333.50	-1	1,021	-0.10%
2020/07/24	1	333.50	0	0.00	336.00	1	1,033	0.10%
2020/07/23	0	0.00	1	338.00	340.00	-1	1,038	-0.10%
2020/07/22	1.2	335.75	1.2	335.26	335.50	0.1	1,039	0.01%
2020/07/21	1.2	341.87	0.2	341.00	339.50	1	1,040	0.09%
2020/07/17	1	344.00	1	342.00	340.00	0	1,061	0.00%
2020/07/16	5	342.80	2	352.00	340.50	3	1,060	0.28%
2020/07/15	3	367.67	4.2	368.45	369.50	-1.2	1,036	-0.11%
2020/07/14	1.2	368.22	2	364.75	365.50	-0.9	1,034	-0.08%
2020/07/13	2	362.00	1	361.00	361.00	1	1,039	0.10%
2020/07/10	1	357.00	0	0.00	357.00	1	1,060	0.09%
2020/07/09	0	0.00	2	370.25	370.00	-2	1,062	-0.19%
2020/07/08	0	0.00	2	351.00	357.00	-2	1,024	-0.20%
2020/07/07	2	349.00	1	350.50	345.00	1	1,003	0.10%
2020/07/06	1	347.00	0	0.00	342.50	1	998	0.10%
2020/06/23	0	0.00	2	323.75	325.00	-2	1,045	-0.19%
2020/06/22	1	322.50	0	0.00	324.00	1	1,063	0.09%
2020/06/18	0	0.00	1	332.50	333.00	-1	1,066	-0.09%
2020/06/15	4	323.13	4	325.50	320.00	0	1,079	0.00%
2020/06/11	2	324.50	0.3	324.00	324.50	1.8	1,091	0.16%
2020/06/09	1	329.50	1	329.50	330.50	0	1,101	0.00%
2020/06/08	0	0.00	4	336.13	339.00	-4	1,121	-0.36%
2020/06/05	1	336.00	0	0.00	336.50	1	1,139	0.09%
2020/06/03	0	0.00	1	337.50	335.50	-1	1,150	-0.09%
2020/06/02	2	332.00	3	332.33	330.00	-1	1,141	-0.09%
2020/06/01	4	324.25	1	320.00	327.00	3	1,130	0.27%
2020/05/29	11	322.91	11	323.41	320.00	0	1,127	0.00%
2020/05/28	1	323.00	8	320.56	327.00	-7	1,120	-0.62%
2020/05/27	5	322.10	2.2	322.83	316.50	2.8	1,113	0.25%
2020/05/26	7	315.93	2	315.00	316.50	5	1,121	0.45%
2020/05/25	0	0.00	1	309.00	311.50	-1	1,128	-0.09%
2020/05/22	1	308.00	1	310.00	309.00	0	1,137	0.00%
2020/05/20	0	0.00	1	309.00	310.00	-1	1,145	-0.09%
2020/05/19	5	316.20	2	312.25	310.00	3	1,148	0.26%
2020/05/18	4.1	311.01	1	310.50	317.50	3.1	1,128	0.27%
2020/05/15	0.2	310.50	1	310.00	311.50	-0.9	1,107	-0.08%
2020/05/13	1	299.00	1	301.50	302.00	0	1,102	0.00%
2020/05/08	1	306.50	0	0.00	306.00	1	1,118	0.09%
2020/05/06	0	0.00	1	307.00	301.50	-1	1,104	-0.09%
2020/05/05	1	305.50	0	0.00	306.00	1	1,103	0.09%
2020/05/04	1	307.00	0	0.00	306.00	1	1,108	0.09%
2020/04/30	1	311.00	1.4	311.71	312.00	-0.4	1,105	-0.04%
2020/04/28	2	305.50	3	306.83	308.50	-1	1,119	-0.09%
2020/04/27	1	307.50	1	311.50	308.50	0	1,141	0.00%
2020/04/23	3	312.67	4	311.13	313.50	-1	1,176	-0.08%
2020/04/22	2	294.00	3	296.00	300.00	-1	1,165	-0.09%
2020/04/21	3	294.83	2	294.75	294.50	1	1,182	0.08%
2020/04/17	1.2	305.17	0	0.00	298.00	1.2	1,186	0.10%
2020/04/16	2.1	306.38	2	299.50	299.00	0.1	1,173	0.01%
2020/04/15	0	0.00	1	303.00	303.50	-1	1,166	-0.09%
2020/04/14	1	293.00	1	293.50	293.00	0	1,178	0.00%
2020/04/09	2	289.25	1	286.00	286.00	1	1,203	0.08%
2020/04/08	0.2	290.00	2	292.00	290.50	-1.8	1,206	-0.15%
2020/04/07	2	289.75	3	288.67	285.00	-1	1,199	-0.08%
2020/04/06	1	275.50	3	276.67	281.00	-2	1,173	-0.17%
2020/03/31	3	267.33	2	266.75	265.00	1	1,157	0.09%
2020/03/30	3	265.50	2	263.75	267.50	1	1,146	0.09%
2020/03/27	1	270.50	0	0.00	270.50	1	1,143	0.09%
2020/03/24	1	250.50	1	250.50	246.00	0	1,101	0.00%
2020/03/20	1	236.50	5	235.10	235.00	-4	1,103	-0.36%
2020/03/19	13	225.46	17	230.35	223.00	-4	1,097	-0.36%
2020/03/18	11	247.18	11	249.50	242.50	0	1,088	0.00%
2020/03/17	2	247.00	3	245.83	248.00	-1	1,107	-0.09%
2020/03/16	3	266.00	0	0.00	256.00	3	1,102	0.27%
2020/03/13	3	265.00	3	270.50	271.50	0	1,100	0.00%
2020/03/12	8	281.13	5	279.30	276.00	3	1,088	0.28%
2020/03/11	2	290.50	4	297.00	287.50	-2	1,070	-0.19%
2020/03/10	2	285.50	3	285.17	285.50	-1	1,062	-0.09%
2020/03/09	2	286.00	2	285.00	285.00	0	1,066	0.00%
2020/03/06	2	294.25	1	294.50	296.00	1	1,062	0.09%
2020/03/05	1	300.00	0	0.00	300.00	1	1,081	0.09%
2020/03/04	2	291.50	1	294.50	296.50	1	1,086	0.09%
2020/03/03	0	0.00	4	294.13	295.00	-4	1,091	-0.37%
2020/03/02	2	280.75	1	278.00	283.50	1	1,099	0.09%
2020/02/27	3	286.33	0	0.00	283.50	3	1,082	0.28%
2020/02/26	3	302.67	0	0.00	301.00	3	1,068	0.28%
2020/02/25	2	307.75	0	0.00	306.50	2	1,061	0.19%
2020/02/24	2	312.00	2	313.00	312.00	0	1,062	0.00%
2020/02/21	0	0.00	0.1	318.00	320.00	-0.1	1,065	-0.01%
2020/02/20	1	317.00	0	0.00	315.50	1	1,086	0.09%
2020/02/13	0	0.00	1	325.50	322.00	-1	1,166	-0.09%
2020/02/12	2	319.50	0	0.00	320.00	2	1,174	0.17%
2020/02/11	1	315.00	2	309.75	314.50	-1	1,204	-0.08%
2020/02/05	1	316.00	0	0.00	315.50	1	1,232	0.08%
2020/02/03	0	0.00	1	311.00	316.00	-1	1,244	-0.08%
2020/01/31	0	0.00	4	322.00	321.00	-4	1,242	-0.32%
2020/01/30	0	0.00	1	312.50	315.00	-1	1,247	-0.08%
2020/01/17	5	333.50	4	332.00	330.00	1	1,284	0.08%
2020/01/16	1	320.00	2	320.25	320.50	-1	1,266	-0.08%
2020/01/15	2	315.00	1	315.50	315.50	1	1,252	0.08%
2020/01/14	0	0.00	1	309.50	309.00	-1	1,242	-0.08%
2020/01/13	0.1	309.50	1	309.50	310.00	-0.9	1,240	-0.07%
2020/01/10	1	305.00	1	305.00	305.00	0	1,240	0.00%
2020/01/09	1	298.00	0	0.00	304.50	1	1,246	0.08%
2020/01/08	7	298.07	7	296.43	293.00	0	1,238	0.00%
2020/01/03	1	301.50	1	311.50	303.00	0	1,208	0.00%
2019/12/31	1	303.50	0	0.00	303.00	1	1,199	0.08%
2019/12/30	2	302.50	2	304.00	305.50	0	1,228	0.00%
2019/12/27	4	306.00	1	309.00	305.50	3	1,238	0.24%
2019/12/26	2	307.50	0	0.00	307.50	2	1,248	0.16%
2019/12/24	0	0.00	1	311.50	311.50	-1	1,268	-0.08%
2019/12/23	0	0.00	1	316.50	314.50	-1	1,286	-0.08%
2019/12/20	1	314.50	0	0.00	314.00	1	1,329	0.08%
2019/12/18	0	0.00	1	317.00	317.00	-1	1,353	-0.07%
2019/12/17	1	311.50	1	314.50	315.50	0	1,357	0.00%
2019/12/16	1	313.50	1	313.00	313.00	0	1,380	0.00%
2019/12/13	1	324.00	6	319.50	316.00	-5	1,386	-0.36%
2019/12/12	4	315.63	5	317.40	320.00	-1	1,377	-0.07%
2019/12/10	2	303.50	1	304.50	304.50	1	1,346	0.07%
2019/12/06	0	0.00	1	310.50	309.50	-1	1,332	-0.08%
2019/12/05	0	0.00	1	308.00	308.00	-1	1,327	-0.08%
2019/12/04	2	300.75	1	303.00	303.00	1	1,367	0.07%
2019/12/03	0	305.00	0	0.00	306.00	0	1,361	0.00%
2019/12/02	2	303.50	2	300.25	302.00	0	1,352	0.00%
2019/11/29	2	306.25	1.1	311.82	305.00	0.9	1,332	0.07%
2019/11/28	6	315.83	0	0.00	312.00	6	1,329	0.45%
2019/11/27	4	315.88	5	315.49	316.00	-1	1,339	-0.08%
2019/11/22	3	308.33	3	309.67	307.00	0	1,388	0.00%
2019/11/20	2	303.00	2	306.00	304.50	0	1,370	0.00%
2019/11/19	7	312.29	19	310.05	310.00	-12	1,356	-0.88%
2019/11/18	18.1	306.94	5	305.90	308.00	13.1	1,330	0.98%
2019/11/15	0	0.00	1	290.50	292.50	-1	1,275	-0.08%
2019/11/14	1	292.00	5	290.50	287.50	-4	1,276	-0.31%
2019/11/13	6	289.50	5	288.10	288.00	1	1,260	0.08%
2019/11/12	1	287.50	1.6	289.44	289.00	-0.6	1,254	-0.05%
2019/11/11	4	290.25	1	285.50	287.00	3	1,253	0.24%
2019/11/08	4	286.38	5	287.50	290.00	-1	1,229	-0.08%
2019/11/07	1	276.00	0	0.00	276.00	1	1,182	0.08%
2019/11/06	1	285.00	1	280.00	279.00	0	1,181	0.00%
2019/11/05	1	278.00	0	0.00	280.00	1	1,165	0.09%
2019/11/04	1	281.50	5	279.50	282.00	-4	1,175	-0.34%
2019/11/01	4	275.25	1.2	274.57	274.50	2.9	1,187	0.24%
2019/10/31	0	0.00	1	281.00	281.00	-1	1,191	-0.08%
2019/10/30	4.2	277.17	2	278.00	280.00	2.2	1,175	0.18%
2019/10/29	1	279.00	1	278.00	276.50	0	1,184	0.00%
2019/10/28	1	276.00	1	275.00	273.00	0	1,162	0.00%
2019/10/25	1	275.00	2	274.00	275.00	-1	1,150	-0.09%
2019/10/24	1	265.00	1	268.00	266.50	0	1,099	0.00%
2019/10/23	1	265.00	0	0.00	265.50	1	1,102	0.09%
2019/10/18	1	271.50	0	0.00	271.00	1	1,097	0.09%
2019/10/17	0	0.00	1	276.00	275.50	-1	1,103	-0.09%
2019/10/16	1	272.50	0	0.00	272.50	1	1,097	0.09%
2019/10/14	0	0.00	1	276.00	274.50	-1	1,119	-0.09%
2019/10/09	2	271.00	1	274.50	269.50	1	1,133	0.09%
2019/10/07	0	0.00	3	275.83	275.50	-3	1,136	-0.26%
2019/10/04	7	276.71	7	274.79	276.00	0	1,125	0.00%
2019/10/02	0	0.00	3	273.50	274.50	-3	1,091	-0.27%
2019/10/01	3	269.50	1	266.00	269.50	2	1,098	0.18%
2019/09/25	1	260.00	1	262.00	264.50	0	1,065	0.00%
2019/09/24	4	275.38	3	271.33	270.00	1	1,036	0.10%
2019/09/23	1	272.00	0	0.00	271.00	1	1,014	0.10%
2019/09/19	0	0.00	3	275.67	270.00	-3	999	-0.30%
2019/09/12	1	269.50	1	272.50	268.00	0	972	0.00%
2019/09/09	2	267.00	0	0.00	265.50	2	959	0.21%
2019/09/06	1	268.50	3	266.67	262.50	-2	955	-0.21%
2019/09/05	4	258.50	1	262.00	263.00	3	918	0.33%
2019/09/03	1	257.00	2	259.00	257.00	-1	922	-0.11%
2019/09/02	1	256.50	0	0.00	256.50	1	920	0.11%
2019/08/30	1	263.00	2	262.50	263.00	-1	912	-0.11%
2019/08/29	3	261.50	2	261.75	261.00	1	898	0.11%
2019/08/28	4	262.50	7.1	262.53	260.00	-3.1	860	-0.36%
2019/08/23	0.1	249.50	0	0.00	250.50	0.1	831	0.01%
2019/08/21	0	0.00	0.1	252.50	253.50	-0.1	828	-0.01%
2019/08/20	0.1	250.00	1	251.50	251.00	-1	824	-0.12%
2019/08/19	0	0.00	2	249.00	249.50	-2	820	-0.24%
2019/08/14	0	0.00	1	246.00	247.00	-1	806	-0.12%
2019/08/07	0	0.00	4	235.00	235.00	-4	857	-0.47%
2019/08/05	1	230.00	0	0.00	230.00	1	863	0.12%
2019/08/01	0	0.00	1	245.00	240.00	-1	831	-0.12%
2019/07/31	2	238.25	0	0.00	243.50	2	835	0.24%
2019/07/29	1	245.00	0	0.00	242.50	1	831	0.12%
2019/07/26	0	0.00	1	248.00	248.00	-1	830	-0.12%
2019/07/25	3	246.33	1	249.50	248.00	2	831	0.24%
2019/07/23	0	0.00	1	251.50	253.50	-1	831	-0.12%
2019/07/22	1	248.00	0	0.00	250.00	1	828	0.12%
2019/07/18	1	248.00	0	0.00	248.00	1	817	0.12%
2019/07/17	1	250.00	0	0.00	249.50	1	820	0.12%
2019/07/16	2	259.00	12	260.21	256.50	-10	814	-1.23%
2019/07/15	12	268.21	2	268.25	270.00	10	803	1.25%
2019/07/12	2	264.50	1	265.50	265.00	1	795	0.13%
2019/07/11	1	263.00	1	263.00	263.00	0	792	0.00%
2019/07/10	0	0.00	2	260.00	261.50	-2	782	-0.26%
2019/07/09	0	0.00	8	254.00	253.50	-8	784	-1.02%
2019/07/08	2	256.50	0	0.00	256.00	2	796	0.25%
2019/07/05	40	263.49	34	265.00	260.50	6	791	0.76%
2019/07/03	3	256.00	0	0.00	253.00	3	797	0.38%
2019/07/01	0	0.00	2	258.25	259.50	-2	820	-0.24%
2019/06/28	1	251.00	0	0.00	250.50	1	826	0.12%
2019/06/25	1	250.50	0	0.00	250.50	1	1,005	0.10%
2019/06/24	2	252.00	2	253.00	252.50	0	1,021	0.00%
2019/06/20	1	253.50	2	254.50	252.00	-1	1,037	-0.10%
2019/06/18	1	242.50	0	0.00	241.50	1	1,055	0.09%
2019/06/13	2	246.75	2	245.00	246.50	0	1,101	0.00%
2019/05/31	0	0.00	1	246.00	245.00	-1	1,177	-0.08%
2019/05/30	1	235.50	0	0.00	237.00	1	1,179	0.08%
2019/05/28	1	231.00	0	0.00	231.00	1	1,178	0.08%
2019/05/22	1	242.00	0	0.00	240.00	1	1,249	0.08%
2019/05/21	6	243.00	7	237.43	243.00	-1	1,260	-0.08%
2019/05/17	11	243.50	10	244.08	236.00	1	1,250	0.08%
2019/05/16	1	256.00	2	256.50	255.00	-1	1,233	-0.08%
2019/05/15	6	257.92	2	260.50	255.00	4	1,231	0.32%
2019/05/14	1	262.00	1	264.00	262.00	0	1,227	0.00%
2019/05/09	0	0.00	1	271.50	270.00	-1	1,263	-0.08%
2019/05/08	0	0.00	1	277.00	276.50	-1	1,268	-0.08%
2019/05/03	0	0.00	1	275.50	275.50	-1	1,305	-0.08%
2019/05/02	1	264.50	1	271.00	271.00	0	1,351	0.00%
2019/04/30	1	259.00	0	0.00	262.00	1	1,345	0.07%
2019/04/26	0.4	268.00	0	0.00	268.00	0.4	1,363	0.03%
2019/04/25	1	273.00	0	0.00	274.50	1	1,359	0.07%
2019/04/24	0	0.00	1	277.50	279.00	-1	1,359	-0.07%
2019/04/23	1	273.50	2	271.25	273.00	-1	1,353	-0.07%
2019/04/22	1	271.00	0	0.00	270.00	1	1,348	0.07%
2019/04/19	2	272.25	0	0.00	273.00	2	1,347	0.15%
2019/04/18	0	0.00	1	280.50	279.00	-1	1,346	-0.07%
2019/04/17	1	278.50	0	0.00	278.50	1	1,345	0.07%
2019/04/10	1	288.00	2	285.50	288.50	-1	1,400	-0.07%
2019/04/09	0	0.00	5	277.60	276.00	-5	1,403	-0.36%
2019/04/08	6	274.83	0	0.00	276.00	6	1,435	0.42%
2019/04/03	0	0.00	6	272.42	275.50	-6	1,471	-0.41%
2019/04/02	5	277.00	11	274.23	275.00	-6	1,457	-0.41%
2019/04/01	1	268.00	16	268.38	273.00	-15	1,440	-1.04%
2019/03/29	15	270.70	15	269.33	272.00	0	1,411	0.00%
2019/03/28	27	258.74	25	259.18	260.00	2	1,353	0.15%
2019/03/27	3	245.00	0	0.00	244.00	3	1,277	0.23%
2019/03/26	22	241.36	2	240.00	241.50	20	1,306	1.53%
2019/03/22	1	237.00	0	0.00	236.50	1	1,281	0.08%
2019/03/18	0	0.00	1	228.00	231.00	-1	1,241	-0.08%
2019/03/15	1	226.00	0	0.00	226.50	1	1,223	0.08%
2019/03/14	0	0.00	1	221.00	220.00	-1	1,192	-0.08%
2019/03/11	1	219.00	0	0.00	217.00	1	1,218	0.08%
2019/03/08	0	0.00	1	219.50	219.00	-1	1,221	-0.08%
2019/03/07	1	218.50	0	0.00	215.50	1	1,220	0.08%
2019/02/26	0	0.00	1	221.50	220.00	-1	1,226	-0.08%
2019/02/22	1	216.50	0	0.00	216.50	1	1,193	0.08%
2019/02/20	1	224.50	1	226.50	226.50	0	1,160	0.00%
2019/02/11	0	0.00	0	228.00	230.00	0	1,176	0.00%
2019/01/30	1	223.50	3	223.67	222.00	-2	1,156	-0.17%
2019/01/29	2	225.00	0	0.00	223.50	2	1,162	0.17%
2019/01/25	18	226.06	18	224.19	222.00	0	1,177	0.00%
2019/01/24	1	222.50	1	224.50	225.00	0	1,168	0.00%
2019/01/23	9	222.33	10	222.10	220.50	-1	1,163	-0.09%
2019/01/22	1	213.00	1	212.00	213.00	0	1,127	0.00%
2019/01/21	1	213.00	0	0.00	213.50	1	1,141	0.09%
2019/01/18	6	210.25	7	212.57	214.00	-1	1,171	-0.09%
2019/01/16	0	0.00	1	208.00	208.00	-1	1,174	-0.09%
2019/01/15	1	207.50	0	0.00	208.50	1	1,183	0.08%
2019/01/11	4	207.00	4	207.63	207.00	0	1,191	0.00%
2019/01/10	2	204.75	1	206.00	206.00	1	1,195	0.08%
2019/01/09	2	205.75	2	206.50	205.50	0	1,201	0.00%
2019/01/08	2	205.50	3	207.17	205.00	-1	1,199	-0.08%
2019/01/07	1	205.00	11	203.00	204.00	-10	1,186	-0.84%
2019/01/04	3	203.00	3	205.33	205.50	0	1,202	0.00%
2019/01/03	1	209.50	2.2	210.22	207.50	-1.2	1,228	-0.09%
2019/01/02	1	208.00	2	208.50	209.50	-1	1,228	-0.08%
2018/12/28	2	203.25	1	204.50	208.00	1	1,220	0.08%
2018/12/27	4	203.75	13	203.50	207.00	-9	1,223	-0.74%
2018/12/26	17	198.74	11	199.41	194.00	6	1,236	0.49%
2018/12/25	0	0.00	1	190.50	190.00	-1	1,198	-0.08%
2018/12/24	1	189.00	1	189.00	190.00	0	1,218	0.00%
2018/12/21	1	189.50	0	0.00	189.00	1	1,254	0.08%
2018/12/20	1	188.50	4	189.25	187.50	-3	1,278	-0.23%
2018/12/19	7	186.93	2	183.00	184.00	5	1,297	0.39%
2018/12/17	0	0.00	1	195.50	193.50	-1	1,282	-0.08%
2018/12/14	1	194.50	0	0.00	196.00	1	1,298	0.08%
2018/12/13	2	197.50	2	197.75	197.00	0	1,316	0.00%
2018/12/12	0	0.00	2	194.50	195.00	-2	1,320	-0.15%
2018/12/10	0	0.00	4	190.50	189.00	-4	1,338	-0.30%
2018/12/07	5	191.50	0	0.00	189.00	5	1,346	0.37%
2018/12/06	24	194.29	25	192.24	190.50	-1	1,385	-0.07%
2018/12/05	2	186.00	2	187.00	189.00	0	1,352	0.00%
2018/12/04	0	0.00	1	190.00	189.00	-1	1,364	-0.07%
2018/12/03	1	190.50	5	189.70	190.50	-4	1,377	-0.29%
2018/11/30	3	183.00	8	184.88	187.00	-5	1,379	-0.36%
2018/11/29	12	185.21	4	187.50	183.00	8	1,393	0.57%
2018/11/28	2	187.50	0.1	190.00	188.50	2	1,419	0.14%
2018/11/27	0	0.00	3	188.33	190.50	-3	1,444	-0.21%
2018/11/22	3	186.00	2	187.00	186.00	1	1,518	0.07%
2018/11/20	0	0.00	0.2	183.00	183.00	-0.2	1,563	-0.01%
2018/11/16	2	185.00	0	0.00	184.00	2	1,593	0.13%
2018/11/15	4	184.88	4	186.25	186.50	0	1,601	0.00%
2018/11/13	1	186.00	0	0.00	186.00	1	1,633	0.06%
2018/11/12	0	0.00	1	188.50	188.50	-1	1,673	-0.06%
2018/11/09	2	187.50	0	0.00	185.00	2	1,703	0.12%
2018/11/08	3	186.33	3	187.33	188.00	0	1,766	0.00%
2018/11/07	2	174.75	4	176.38	179.00	-2	1,794	-0.11%
2018/11/06	3	177.33	1	175.00	174.00	2	1,790	0.11%
2018/11/02	1	183.00	1	184.00	184.50	0	1,765	0.00%
2018/10/31	4	176.00	7	176.71	179.50	-3	1,723	-0.17%
2018/10/30	5	171.60	4	172.25	171.00	1	1,708	0.06%
2018/10/29	1	176.00	4	173.25	176.50	-3	1,689	-0.18%
2018/10/26	4	177.00	4	179.88	178.00	0	1,669	0.00%
2018/10/25	4	184.50	2.2	184.45	183.00	1.8	1,631	0.11%
2018/10/24	1	193.97	3	192.67	192.50	-2	1,612	-0.12%
2018/10/23	3	194.00	2	193.50	190.50	1	1,599	0.06%
2018/10/22	1	196.50	0	0.00	196.50	1	1,584	0.06%
2018/10/19	4	199.00	3	198.00	198.50	1	1,580	0.06%
2018/10/18	0	0.00	3	198.83	201.50	-3	1,573	-0.19%
2018/10/17	7	198.64	4	198.88	196.00	3	1,564	0.19%
2018/10/16	1.1	195.43	1	197.00	194.00	0.1	1,549	0.00%
2018/10/15	2	194.75	2	195.50	198.00	0	1,541	0.00%
2018/10/12	1.2	194.11	4	185.75	191.50	-2.9	1,526	-0.19%
2018/10/11	3	181.00	1	182.50	181.50	2	1,500	0.13%
2018/10/09	0	0.00	1	201.00	197.00	-1	1,460	-0.07%
2018/10/05	2	206.75	3	199.17	202.00	-1	1,432	-0.07%
2018/10/04	5	209.40	11	208.68	209.00	-6	1,404	-0.43%
2018/10/03	6	199.58	4	201.25	200.50	2	1,358	0.15%
2018/10/02	5	200.50	6	200.75	200.50	-1	1,353	-0.07%
2018/10/01	3	204.67	1	203.50	205.00	2	1,331	0.15%
2018/09/28	0	0.00	4	208.25	209.50	-4	1,317	-0.30%
2018/09/27	9.1	210.65	6	209.83	209.00	3.1	1,302	0.24%
2018/09/26	7	215.07	6	215.58	215.50	1	1,267	0.08%
2018/09/25	2	211.00	3	209.83	210.00	-1	1,235	-0.08%
2018/09/20	2	207.25	3	205.83	208.50	-1	1,201	-0.08%
2018/09/19	6	211.50	4	211.88	206.50	2	1,189	0.17%
2018/09/18	3	210.83	5	212.70	212.50	-2	1,163	-0.17%
2018/09/17	2	210.75	2	213.00	211.00	0	1,149	0.00%
2018/09/14	3	208.67	2	207.75	208.50	1	1,136	0.09%
2018/09/13	1	211.00	1	212.50	209.50	0	1,126	0.00%
2018/09/12	5	212.40	5	213.40	209.00	0	1,116	0.00%
2018/09/11	4	209.88	3	208.17	206.50	1	1,075	0.09%
2018/09/10	3	208.17	3	209.50	210.50	0	1,085	0.00%
2018/09/07	1	212.00	1.3	216.15	210.00	-0.3	1,082	-0.03%
2018/09/06	1	214.50	2	215.00	214.00	-1	1,067	-0.09%
2018/09/05	10	214.45	7	215.00	213.50	3	1,049	0.29%
2018/09/04	17	222.38	13	218.85	222.50	4	1,034	0.39%
2018/09/03	11	211.82	5	214.00	208.00	6	988	0.61%
2018/08/31	3	221.00	3	222.17	225.00	0	960	0.00%
2018/08/30	5	225.10	5	223.40	222.50	0	948	0.00%
2018/08/29	5	223.80	5.4	223.28	225.00	-0.4	918	-0.04%
2018/08/28	2	218.00	2	217.75	217.00	0	878	0.00%
2018/08/24	1	209.00	2	209.00	207.00	-1	836	-0.12%
2018/08/23	3.1	215.16	28	211.88	211.00	-24.9	831	-2.99%
2018/08/22	2	213.00	3	212.00	213.50	-1	824	-0.12%
2018/08/21	7	210.50	7	211.57	211.00	0	805	0.00%
2018/08/20	4	210.38	8	211.88	210.50	-4	779	-0.51%
2018/08/17	14.1	208.46	12	208.83	209.50	2.1	751	0.28%
2018/08/16	14.1	203.14	8.1	202.63	205.00	6	712	0.84%
2018/08/15	24.3	199.91	13	202.42	200.00	11.3	685	1.65%
2018/08/14	9	191.94	8	191.56	194.00	1	611	0.16%
2018/08/13	5	183.50	5	183.00	183.00	0	570	0.00%
2018/08/09	1	181.50	0	0.00	180.50	1	584	0.17%
2018/08/08	0	0.00	2	183.25	183.50	-2	597	-0.33%
2018/08/07	8	182.50	8	183.00	181.50	0	593	0.00%
2018/07/11	0	178.00	0	0.00	178.00	0	574	0.00%
2018/07/05	0	0.00	1.6	174.00	174.00	-1.6	549	-0.29%
2018/07/03	0	0.00	1	179.00	178.00	-1	562	-0.18%
2018/06/29	1	177.50	0	0.00	179.00	1	567	0.18%
2018/06/26	0	0.00	2	180.75	180.00	-2	556	-0.36%
2018/06/25	2	178.00	0.2	178.00	178.00	1.8	550	0.33%
2018/06/20	0	0.00	1	177.50	182.00	-1	552	-0.18%
2018/06/15	2	183.75	1	185.00	180.50	1	526	0.19%
2018/06/14	0	0.00	2	186.75	185.50	-2	512	-0.39%
2018/06/13	1	184.50	0	0.00	184.50	1	506	0.20%
2018/06/11	0	0.00	1	183.00	186.00	-1	508	-0.20%
2018/06/08	0	0.00	2	181.50	184.00	-2	510	-0.39%
2018/06/07	2	185.00	0	0.00	182.00	2	512	0.39%
2018/06/06	2	183.75	1	183.00	182.00	1	520	0.19%
2018/06/05	1	180.50	1	183.00	183.00	0	530	0.00%
2018/06/04	2	185.25	0	0.00	184.00	2	535	0.37%
2018/05/31	4	186.50	1	184.50	188.00	3	538	0.56%
2018/05/22	0	0.00	3	181.50	181.50	-3	560	-0.53%
2018/05/21	2	186.00	2	187.50	185.00	0	569	0.00%
2018/05/18	1	181.00	0	0.00	181.00	1	565	0.18%
2018/05/17	0	0.00	5	181.80	184.00	-5	564	-0.89%
2018/05/16	4	178.50	3	180.00	179.00	1	550	0.18%
2018/05/11	1	174.50	3	174.17	173.00	-2	632	-0.32%
2018/05/10	1	170.00	0	0.00	170.00	1	649	0.15%
2018/05/08	0	0.00	1	170.50	169.00	-1	714	-0.14%
2018/05/07	0.2	170.00	2	168.00	169.50	-1.8	738	-0.24%
2018/05/03	1	165.00	1	166.00	166.50	0	768	0.00%
2018/05/02	2	167.00	0	0.00	167.00	2	791	0.25%
2018/04/27	0	0.00	1	165.50	165.00	-1	881	-0.11%
2018/04/26	0	0.00	2	165.25	165.00	-2	934	-0.21%
2018/04/20	3	175.00	6	174.17	174.00	-3	1,157	-0.26%
2018/04/19	1	175.50	2	177.50	176.00	-1	1,177	-0.08%
2018/04/18	0	0.00	2	176.25	175.00	-2	1,189	-0.17%
2018/04/16	0	0.00	4	179.00	180.00	-4	1,189	-0.34%
2018/04/13	4	179.75	2	179.50	179.00	2	1,199	0.17%
2018/04/11	0	0.00	2	178.50	178.00	-2	1,201	-0.17%
2018/04/10	1	177.50	1	176.50	177.50	0	1,200	0.00%
2018/04/09	1	177.50	0	0.00	177.50	1	1,205	0.08%
2018/04/03	1	181.50	0	0.00	180.00	1	1,199	0.08%
2018/04/02	1	183.50	0	0.00	183.00	1	1,202	0.08%
2018/03/31	1	183.50	0	0.00	183.50	1	1,204	0.08%
2018/03/30	2	186.75	2	184.50	183.00	0	1,206	0.00%
2018/03/27	0	0.00	1	184.00	184.00	-1	1,201	-0.08%
2018/03/26	1	186.00	1	184.00	185.00	0	1,198	0.00%
2018/03/23	0	0.00	2	181.50	181.00	-2	1,189	-0.17%
2018/03/22	3	181.83	0	0.00	181.00	3	1,189	0.25%
2018/03/21	2	185.50	1	186.00	184.50	1	1,184	0.08%
2018/03/20	0	0.00	2	186.00	186.00	-2	1,190	-0.17%
2018/03/19	0	0.00	2	186.00	186.00	-2	1,193	-0.17%
2018/03/16	1	187.50	0	0.00	187.00	1	1,192	0.08%
2018/03/13	3.4	184.76	3	185.67	186.50	0.4	1,173	0.03%
2018/03/12	2.2	184.95	3	187.17	185.00	-0.8	1,173	-0.07%
2018/03/09	3	183.00	4	185.50	186.00	-1	1,166	-0.09%
2018/03/08	0	0.00	3	182.00	183.50	-3	1,159	-0.26%
2018/03/07	3	179.00	0	0.00	177.50	3	1,154	0.26%
2018/03/06	3	183.50	0	0.00	181.50	3	1,157	0.26%
2018/03/05	4	182.63	1	184.00	182.00	3	1,159	0.26%
2018/03/02	3	180.83	0	0.00	180.50	3	1,155	0.26%
2018/03/01	5	183.10	2	184.25	183.50	3	1,151	0.26%
2018/02/27	2	185.75	0	0.00	185.00	2	1,146	0.17%
2018/02/23	0	0.00	4	187.88	189.00	-4	1,132	-0.35%
2018/02/22	4	183.38	2.6	184.58	184.00	1.4	1,131	0.12%
2018/02/21	0	0.00	2	183.50	185.00	-2	1,121	-0.18%
2018/02/12	1	176.50	2	176.50	175.50	-1	1,108	-0.09%
2018/02/09	0.1	180.00	0	0.00	180.00	0.1	1,104	0.01%
2018/02/08	1	179.00	0	0.00	179.00	1	1,098	0.09%
2018/02/07	1	178.50	2	181.00	180.00	-1	1,099	-0.09%
2018/02/06	12	178.42	9.7	174.72	174.00	2.3	1,088	0.21%
2018/02/05	1	188.00	4	188.00	188.00	-3	1,049	-0.29%
2018/02/02	0	0.00	6	189.75	190.00	-6	1,033	-0.58%
2018/02/01	6.1	183.54	5	184.10	186.50	1.1	1,028	0.11%
2018/01/31	2	185.50	1.2	185.50	186.50	0.8	1,002	0.08%
2018/01/30	7	186.43	1	184.00	184.00	6	1,025	0.58%
2018/01/29	4	190.63	1.2	190.85	191.00	2.8	1,028	0.27%
2018/01/26	7	190.93	3.6	191.25	190.50	3.4	1,047	0.32%
2018/01/25	13	195.00	17.6	196.69	194.00	-4.6	1,034	-0.44%
2018/01/24	12	193.42	8	192.06	192.00	4	1,026	0.39%
2018/01/23	16	198.47	18	201.25	197.00	-2	998	-0.20%
2018/01/22	16.2	196.94	17	196.74	199.50	-0.8	958	-0.08%
2018/01/19	5	193.00	6.8	193.29	192.50	-1.8	921	-0.20%
2018/01/18	1	189.00	3	188.50	189.00	-2	861	-0.23%
2018/01/17	11	183.05	7	184.21	186.00	4	829	0.48%
2018/01/16	4	181.63	5	181.00	179.00	-1	762	-0.13%
2018/01/15	3	172.67	3	176.67	176.50	0	706	0.00%
2018/01/12	4	170.63	3	170.50	172.00	1	690	0.14%
2018/01/10	0	0.00	1	168.00	167.50	-1	709	-0.14%
2018/01/09	2	168.25	1	168.50	167.00	1	717	0.14%
2018/01/08	1	168.00	0	0.00	168.00	1	721	0.14%
2018/01/05	1	167.50	3	167.50	168.00	-2	732	-0.27%
2018/01/04	1	166.50	0	0.00	167.00	1	743	0.13%
2018/01/03	4	165.63	1	164.00	164.00	3	789	0.38%

新普營收／3月月增18.47％預估第2季業績優於首季UDN聯合新聞網－22天前

電池模組龍頭新普（6121）及旗下AES-KY（6781）3日公告今年3月營收，分別月增18.47%、4.49%，展望後......詳全文

00939 00940 ETF成分股拉高出貨，聯發科聯電長榮漢唐新普中美晶，股王世芯-KY攻漲停 AI概念股重挫是機會Anue鉅亨－2024/03/14

...詳全文

奇鋐&雙鴻創新高，新普漲停創新高，還可以買嗎？Anue鉅亨－2024/03/13

...詳全文

新普相關文章

新普相關影音

新普

券商分點績效/獲利分析

新光-台中券商分點個股進出
新光-台中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

新普

券商分點績效/獲利分析

新光-台中 券商分點個股進出 新光-台中 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

新光-台中券商分點個股進出
新光-台中券商分點全部個股操作績效/獲利分析