華新科 (2492)-群益金鼎-潭子券商分點個股進出

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(已收盤)

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

華新科 (2492)籌碼相關－群益金鼎-潭子券商分點個股進出

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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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
2024/05/31	5	117.10	1	118.00	114.50	4	3,843	0.10%
2024/05/30	1	113.00	6	113.08	112.00	-5	3,779	-0.13%
2024/05/29	1	116.50	1	116.00	114.50	0	3,800	0.00%
2024/05/28	3	116.17	1	115.50	116.00	2	3,822	0.05%
2024/05/27	0	0.00	2	116.50	116.50	-2	3,891	-0.05%
2024/05/24	1.2	111.00	1	110.00	111.00	0.2	3,851	0.01%
2024/05/23	0.3	111.17	0	0.00	109.50	0.3	3,875	0.01%
2024/05/22	0.5	112.80	0	0.00	113.00	0.5	3,847	0.01%
2024/05/21	1	110.50	0	0.00	110.00	1	3,866	0.03%
2024/05/20	10	111.70	4	111.50	110.50	6	3,888	0.15%
2024/05/17	5	111.50	0	0.00	112.00	5	3,894	0.13%
2024/05/16	10	114.00	2	114.00	113.50	8	3,938	0.20%
2024/05/15	5	112.50	0	0.00	111.50	5	3,953	0.13%
2024/05/14	1	114.50	0	0.00	115.00	1	3,975	0.03%
2024/05/10	5	113.00	0	0.00	113.00	5	3,985	0.13%
2024/05/09	3	113.67	0	0.00	113.00	3	3,979	0.08%
2024/05/07	0	0.00	35	114.00	115.00	-35	3,973	-0.88%
2024/05/06	3	117.00	3	116.50	116.00	0	3,960	0.00%
2024/05/03	0	0.00	14	118.61	117.00	-14	3,910	-0.36%
2024/05/02	0	0.00	1	110.50	112.50	-1	3,631	-0.03%
2024/04/30	10	112.50	1	111.52	111.50	9	3,644	0.25%
2024/04/29	1	114.50	4	110.50	114.50	-3	3,622	-0.08%
2024/04/26	0	0.00	1	107.00	107.00	-1	3,558	-0.03%
2024/04/25	2	107.75	0	0.00	107.50	2	3,607	0.06%
2024/04/24	0	0.00	1	110.50	110.50	-1	3,638	-0.03%
2024/04/23	1	105.50	0	0.00	107.50	1	3,755	0.03%
2024/04/19	0	104.50	0	0.00	104.00	0	3,792	0.00%
2024/04/18	1	107.00	0	0.00	106.50	1	3,779	0.03%
2024/04/16	3	105.33	1	105.00	104.50	2	3,764	0.05%
2024/04/11	5	115.40	21	114.24	113.50	-16	3,698	-0.43%
2024/04/10	1	118.00	4	117.88	117.50	-3	3,684	-0.08%
2024/04/09	3	117.00	0	0.00	117.50	3	3,712	0.08%
2024/04/08	9	119.83	0	0.00	118.00	9	3,718	0.24%
2024/04/03	4	119.50	0	0.00	119.00	4	3,669	0.11%
2024/04/02	5	124.50	5.1	122.33	120.50	-0.1	3,630	0.00%
2024/04/01	3	119.50	21.4	119.45	124.00	-18.4	3,358	-0.55%
2024/03/29	14	113.61	16	115.41	113.00	-2	3,016	-0.07%
2024/03/28	10.3	112.49	3	112.17	111.50	7.3	2,842	0.26%
2024/03/27	0	0.00	1	109.50	109.00	-1	2,777	-0.04%
2024/03/26	1	108.50	5.2	110.47	109.00	-4.2	2,790	-0.15%
2024/03/25	3	110.50	4	110.50	109.50	-1	2,803	-0.04%
2024/03/22	4	107.63	5	109.20	109.50	-1	2,835	-0.04%
2024/03/21	3.1	107.53	11	109.14	109.00	-8	2,890	-0.28%
2024/03/20	27.2	108.23	1.1	110.36	107.00	26.1	3,059	0.85%
2024/03/19	0	0.00	5	108.00	108.00	-5	3,137	-0.16%
2024/03/18	5	107.00	0	0.00	107.50	5	3,172	0.16%
2024/03/15	2	106.50	3	107.67	106.50	-1	3,214	-0.03%
2024/03/14	1	107.00	4	107.50	107.50	-3	3,330	-0.09%
2024/03/13	1	103.50	0	0.00	103.50	1	3,348	0.03%
2024/03/12	0	0.00	1	105.50	105.50	-1	3,379	-0.03%
2024/03/08	3	103.17	0	0.00	102.50	3	3,657	0.08%
2024/03/07	5	104.80	2	106.00	104.50	3	3,746	0.08%
2024/03/06	11	107.14	0	0.00	107.00	11	3,982	0.28%
2024/03/05	14	108.61	0	0.00	108.00	14	4,272	0.33%
2024/03/04	3	109.67	2	110.75	109.00	1	4,763	0.02%
2024/03/01	3	111.83	0	0.00	110.50	3	4,872	0.06%
2024/02/29	1	112.00	3	113.50	112.00	-2	4,915	-0.04%
2024/02/27	7	111.71	1	113.00	108.50	6	5,122	0.12%
2024/02/26	3.2	109.72	0	0.00	111.50	3.2	5,182	0.06%
2024/02/23	2	112.00	5	111.90	111.50	-3	5,212	-0.06%
2024/02/22	2	112.00	1	113.00	113.00	1	5,213	0.02%
2024/02/21	1	112.50	1	113.50	113.00	0	5,245	0.00%
2024/02/20	6.1	112.42	2	112.50	112.50	4.1	5,234	0.08%
2024/02/19	6	113.33	2.1	113.29	114.00	3.9	5,224	0.07%
2024/02/16	2	110.50	1	110.50	112.50	1	5,225	0.02%
2024/02/15	9	110.28	2	110.25	111.50	7	5,289	0.13%
2024/02/05	5	108.50	1.2	108.00	108.00	3.8	5,281	0.07%
2024/02/01	1	108.00	0	0.00	108.00	1	5,405	0.02%
2024/01/31	1.1	107.64	0	0.00	108.00	1.1	5,504	0.02%
2024/01/29	0	0.00	1	110.00	110.50	-1	5,693	-0.02%
2024/01/25	0	0.00	2	108.50	108.50	-2	6,316	-0.03%
2024/01/24	1	109.00	0	0.00	109.00	1	6,635	0.02%
2024/01/23	0	0.00	1	110.00	110.00	-1	6,637	-0.02%
2024/01/22	1	108.50	1	108.00	108.00	0	6,635	0.00%
2024/01/19	2	105.75	0	0.00	107.50	2	6,628	0.03%
2024/01/18	1.2	107.50	0	0.00	107.00	1.2	6,594	0.02%
2024/01/17	3.1	111.54	1	114.50	107.00	2.1	6,572	0.03%
2024/01/16	1	112.00	0	0.00	111.00	1	6,437	0.02%
2024/01/15	1	111.50	1.1	113.18	114.50	-0.1	6,419	0.00%
2024/01/12	2	110.75	0	0.00	110.00	2	6,378	0.03%
2024/01/11	1	110.50	1	113.00	112.50	0	6,351	0.00%
2024/01/10	1.1	111.55	0	0.00	111.50	1.1	6,356	0.02%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	1	114.50	1.1	114.55	114.00	-0.1	6,387	0.00%
2024/01/05	0	0.00	2	115.75	116.00	-2	6,411	-0.03%
2024/01/04	2	116.00	0	0.00	116.00	2	6,476	0.03%
2024/01/03	3.2	118.47	2.1	117.57	118.00	1.1	6,470	0.02%
2024/01/02	3	123.50	1	122.00	121.00	2	6,421	0.03%
2023/12/28	1	123.00	0	0.00	123.00	1	6,380	0.02%
2023/12/26	2.1	123.21	0	0.00	122.50	2.1	6,324	0.03%
2023/12/25	1	124.50	0	0.00	124.00	1	6,276	0.02%
2023/12/22	1	122.00	0	0.00	122.00	1	6,259	0.02%
2023/12/19	4	124.75	0.1	126.00	125.00	3.9	6,196	0.06%
2023/12/18	2.1	128.28	0	0.00	128.50	2.1	6,165	0.03%
2023/12/15	2.2	131.32	0	0.00	130.50	2.2	6,163	0.04%
2023/12/14	2	136.25	6	136.33	134.00	-4	6,053	-0.07%
2023/12/13	3	133.67	1.1	134.77	132.50	1.9	5,999	0.03%
2023/12/12	1	132.00	1.2	133.75	132.00	-0.2	5,991	0.00%
2023/12/11	11.1	135.69	10.3	135.53	134.50	0.8	5,960	0.01%
2023/12/08	3	131.33	1	132.00	132.50	2	5,858	0.03%
2023/12/07	2	132.75	0	0.00	133.00	2	5,800	0.03%
2023/12/06	3.1	134.52	1	136.00	134.00	2.1	5,791	0.04%
2023/12/05	8	137.81	18.5	140.24	136.50	-10.5	5,742	-0.18%
2023/12/04	1	142.00	3	142.17	140.50	-2	5,676	-0.04%
2023/12/01	3	139.67	1	143.50	140.00	2	5,655	0.04%
2023/11/30	12	138.83	13	138.12	136.50	-1	5,545	-0.02%
2023/11/29	5.3	135.85	14.5	137.89	139.50	-9.2	5,607	-0.16%
2023/11/28	0.1	127.00	2	126.00	127.00	-1.9	5,566	-0.03%
2023/11/27	0	0.00	2.1	121.67	120.00	-2.1	5,470	-0.04%
2023/11/24	7	124.79	15	125.70	124.00	-8	5,395	-0.15%
2023/11/23	2	122.00	3	120.67	122.00	-1	5,097	-0.02%
2023/11/22	4	117.50	0	0.00	120.00	4	4,996	0.08%
2023/11/20	0	0.00	1	116.50	116.00	-1	4,900	-0.02%
2023/11/17	0	0.00	2	119.00	119.50	-2	4,843	-0.04%
2023/11/15	1	117.00	1	117.00	117.00	0	4,832	0.00%
2023/11/14	6	117.75	1	117.50	116.50	5	4,799	0.10%
2023/11/13	1	121.50	0	0.00	121.50	1	4,733	0.02%
2023/11/10	2	123.00	0	0.00	121.50	2	4,696	0.04%
2023/11/08	5	124.60	6	124.25	123.50	-1	4,562	-0.02%
2023/11/07	1	122.50	1.1	124.95	124.50	-0.1	4,481	0.00%
2023/11/06	2	123.50	6	123.67	123.50	-4	4,397	-0.09%
2023/11/03	6	122.17	15	121.87	122.00	-9	4,290	-0.21%
2023/11/02	9	117.94	12	118.21	118.50	-3	4,019	-0.07%
2023/11/01	10.1	112.59	13.1	113.50	111.00	-3.1	3,663	-0.08%
2023/10/26	2	103.25	0	0.00	103.50	2	3,399	0.06%
2023/10/25	0	0.00	2	108.00	107.50	-2	3,411	-0.06%
2023/10/24	0	0.00	2	108.25	108.50	-2	3,414	-0.06%
2023/10/23	2	106.50	0	0.00	106.50	2	3,406	0.06%
2023/10/20	1	106.00	0	0.00	106.50	1	3,405	0.03%
2023/10/19	0	0.00	0	106.50	106.00	0	3,429	0.00%
2023/10/13	0	0.00	1	108.00	108.00	-1	3,490	-0.03%
2023/10/12	0.1	107.00	1	105.50	108.00	-1	3,510	-0.03%
2023/10/05	2	100.00	0	0.00	100.00	2	3,482	0.06%
2023/10/04	1.5	99.46	1	99.30	99.30	0.5	3,489	0.01%
2023/10/03	0.5	101.00	0	0.00	100.50	0.5	3,477	0.01%
2023/09/27	1.1	100.07	0	0.00	102.00	1.1	3,494	0.03%
2023/09/25	0	0.00	3	103.67	103.00	-3	3,498	-0.09%
2023/09/21	2	100.30	0	0.00	99.60	2	3,548	0.06%
2023/09/20	1	102.50	0	0.00	103.50	1	3,493	0.03%
2023/09/19	4	109.13	2.1	106.00	106.00	1.9	3,442	0.06%
2023/09/18	5	107.90	4	108.00	108.00	1	3,369	0.03%
2023/09/15	2	107.50	7	107.36	108.00	-5	3,331	-0.15%
2023/09/14	4	105.88	1	106.50	107.00	3	3,297	0.09%
2023/09/13	9.1	107.23	5	105.50	105.50	4.1	3,280	0.12%
2023/09/12	0	0.00	1	106.50	106.00	-1	3,264	-0.03%
2023/09/11	7	105.43	1	105.00	105.00	6	3,251	0.18%
2023/09/08	1	104.04	0	0.00	106.00	1	3,229	0.03%
2023/09/07	6	107.00	0	0.00	106.50	6	3,205	0.19%
2023/09/06	1	108.03	1	108.50	111.00	0	3,129	0.00%
2023/09/05	2	109.97	3	109.67	107.50	-1	3,044	-0.03%
2023/09/04	27.1	110.45	28	108.29	107.00	-0.9	2,971	-0.03%
2023/09/01	2	108.00	15	106.39	108.00	-13	2,638	-0.49%
2023/08/31	0	0.00	3	97.83	98.60	-3	2,250	-0.13%
2023/08/29	1	95.10	1	95.70	95.80	0	2,332	0.00%
2023/08/28	0	0.00	1	96.20	94.90	-1	2,361	-0.04%
2023/08/25	1	95.70	1	95.00	95.00	0	2,442	0.00%
2023/08/24	2	94.60	0	0.00	95.40	2	2,458	0.08%
2023/08/22	0	0.00	4	96.75	96.30	-4	2,500	-0.16%
2023/08/18	2	94.40	3	96.20	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	4	94.20	94.00	-4	2,490	-0.16%
2023/08/11	1	92.50	5	92.30	91.50	-4	2,558	-0.16%
2023/08/09	2	90.40	0	0.00	90.30	2	2,610	0.08%
2023/08/08	2	91.60	0	0.00	91.30	2	2,629	0.08%
2023/08/07	3	92.70	0	0.00	92.70	3	2,650	0.11%
2023/08/04	3	92.87	0	0.00	93.00	3	2,678	0.11%
2023/08/02	2	93.65	1	95.10	93.30	1	2,678	0.04%
2023/08/01	5	94.82	3	97.23	94.70	2	2,797	0.07%
2023/07/31	5	95.34	2	97.60	94.90	3	2,977	0.10%
2023/07/28	3	93.83	4	96.15	95.70	-1	2,962	-0.03%
2023/07/27	1	95.80	5	95.50	95.90	-4	2,936	-0.14%
2023/07/26	1	94.10	0	0.00	94.00	1	2,922	0.03%
2023/07/25	0.1	95.00	0	0.00	95.00	0.1	2,934	0.00%
2023/07/24	5	94.76	5	95.30	94.10	0	2,945	0.00%
2023/07/21	1	97.20	0	0.00	97.30	1	2,935	0.03%
2023/07/20	0	100.00	0	0.00	99.80	0	2,954	0.00%
2023/07/19	1	98.30	4	100.00	98.50	-3	2,970	-0.10%
2023/07/18	0	0.00	1	100.00	99.30	-1	3,009	-0.03%
2023/07/17	9	99.53	2	99.20	100.50	7	2,991	0.23%
2023/07/13	0	0.00	12	97.71	96.40	-12	3,004	-0.40%
2023/07/12	5	96.42	0	0.00	95.60	5	3,029	0.17%
2023/07/11	5	96.50	1	96.50	96.60	4	3,173	0.13%
2023/07/07	2	93.75	1	95.10	94.70	1	3,602	0.03%
2023/07/06	1	95.10	1	95.70	94.80	0	3,681	0.00%
2023/07/03	0	0.00	2	96.90	96.50	-2	3,832	-0.05%
2023/06/30	4	96.05	0	0.00	95.40	4	3,864	0.10%
2023/06/29	2	95.80	6	97.13	96.80	-4	3,841	-0.10%
2023/06/28	1	93.70	0	0.00	93.70	1	3,778	0.03%
2023/06/27	1	93.40	0	0.00	93.60	1	3,781	0.03%
2023/06/26	1	94.10	1	95.40	94.80	0	3,767	0.00%
2023/06/21	6	95.77	2	96.30	94.90	4	3,782	0.11%
2023/06/20	1.1	95.27	0	0.00	94.80	1.1	3,767	0.03%
2023/06/19	0	0.00	1	95.90	95.30	-1	3,758	-0.03%
2023/06/16	1	95.10	0	0.00	95.80	1	3,753	0.03%
2023/06/14	3	96.17	0	0.00	95.70	3	3,742	0.08%
2023/06/13	0	0.00	1	96.10	96.10	-1	3,752	-0.03%
2023/06/12	3	94.27	1	94.80	94.80	2	3,752	0.05%
2023/06/08	1	96.60	1	96.10	95.10	0	3,694	0.00%
2023/06/07	1	98.60	0	0.00	99.10	1	3,651	0.03%
2023/06/06	0	99.30	0	0.00	99.00	0	3,634	0.00%
2023/06/02	2	104.25	4	105.25	105.50	-2	3,542	-0.06%
2023/05/31	0	0.00	1.1	104.00	104.00	-1.1	3,541	-0.03%
2023/05/26	1	99.90	0	0.00	100.50	1	3,572	0.03%
2023/05/24	0	0.00	1	99.10	100.00	-1	3,610	-0.03%
2023/05/23	0	0.00	82	99.92	100.00	-82	3,626	-2.26%
2023/05/22	1	99.20	0	0.00	100.50	1	3,656	0.03%
2023/05/19	2	101.75	2	100.10	98.60	0	3,757	0.00%
2023/05/17	1	98.90	0	0.00	98.40	1	3,903	0.03%
2023/05/16	0	0.00	2	97.90	98.20	-2	3,933	-0.05%
2023/05/15	1	94.90	2	94.05	95.20	-1	3,896	-0.03%
2023/05/12	1	95.80	0	0.00	95.70	1	3,887	0.03%
2023/05/11	0	0.00	1	99.80	96.60	-1	3,945	-0.03%
2023/05/10	4	99.35	1	99.20	98.70	3	3,936	0.08%
2023/05/09	2	99.50	0	0.00	99.00	2	3,924	0.05%
2023/05/08	6.1	100.78	5	100.10	99.80	1.1	3,908	0.03%
2023/05/05	6	100.65	7	99.71	102.00	-1	3,817	-0.03%
2023/04/28	0	0.00	2	96.05	95.40	-2	4,112	-0.05%
2023/04/27	2	94.05	0	0.00	93.70	2	4,077	0.05%
2023/04/25	4	95.23	3	92.50	93.30	1	4,030	0.02%
2023/04/24	2	96.80	0	0.00	96.70	2	3,990	0.05%
2023/04/21	2	99.50	2	99.50	97.10	0	3,959	0.00%
2023/04/20	3	104.33	3	103.00	102.00	0	3,892	0.00%
2023/04/19	1	105.00	3	103.50	103.00	-2	3,884	-0.05%
2023/04/18	0	0.00	1	109.50	106.00	-1	3,843	-0.03%
2023/04/17	2	107.50	1	107.50	107.00	1	3,789	0.03%
2023/04/14	2	110.75	1	111.50	110.50	1	3,725	0.03%
2023/04/13	14	110.71	12.2	111.24	109.00	1.8	3,574	0.05%
2023/04/12	11	108.41	18	109.33	110.00	-7	3,373	-0.21%
2023/04/11	83	102.72	11	102.55	102.50	72	3,130	2.30%
2023/04/10	2	101.25	1	100.00	100.00	1	3,037	0.03%
2023/03/28	0	0.00	0.1	96.60	94.80	-0.1	2,858	0.00%
2023/03/23	2	95.90	1	96.60	96.20	1	2,865	0.03%
2023/03/16	0	0.00	1	92.50	92.90	-1	2,893	-0.03%
2023/03/13	1	94.00	0	0.00	95.00	1	2,909	0.03%
2023/03/10	0	0.00	1	97.40	95.30	-1	2,904	-0.03%
2023/03/09	0	0.00	1	101.50	98.70	-1	2,871	-0.03%
2023/03/08	1	101.50	0	0.00	100.50	1	2,855	0.04%
2023/03/06	0	0.00	2	101.25	102.00	-2	2,805	-0.07%
2023/03/03	1	98.10	1	98.10	97.60	0	2,749	0.00%
2023/03/02	1	96.00	0	0.00	95.90	1	2,722	0.04%
2023/03/01	0	0.00	1	97.50	97.10	-1	2,690	-0.04%
2023/02/24	1	100.00	10	100.39	100.50	-9	2,619	-0.34%
2023/02/23	0	0.00	3	100.83	101.00	-3	2,578	-0.12%
2023/02/22	2	98.50	0	0.00	98.10	2	2,553	0.08%
2023/02/20	11	101.27	6	101.42	100.50	5	2,502	0.20%
2023/02/17	8.1	101.04	2	100.50	101.00	6.1	2,476	0.25%
2023/02/16	1.2	99.50	1	100.50	100.50	0.2	2,360	0.01%
2023/02/15	1	94.90	0	0.00	93.90	1	2,239	0.04%
2023/02/14	0	0.00	5	95.44	95.70	-5	2,217	-0.23%
2023/02/10	3	93.60	31	94.00	93.00	-28	2,224	-1.26%
2023/02/09	2	94.85	2	94.70	94.80	0	2,220	0.00%
2023/02/08	1	98.60	0.1	99.30	98.70	0.9	2,154	0.04%
2023/02/07	1	98.40	0	0.00	98.50	1	2,151	0.05%
2023/02/06	2	98.85	0	0.00	98.70	2	2,182	0.09%
2023/02/03	1	100.00	27	100.96	100.00	-26	2,200	-1.18%
2023/02/02	58	100.53	1	101.50	101.50	57	2,212	2.58%
2023/02/01	2	92.45	7	96.33	98.80	-5	2,022	-0.25%
2023/01/30	1	87.20	0	0.00	87.70	1	1,790	0.06%
2023/01/17	0	0.00	1	83.90	84.00	-1	1,776	-0.06%
2022/12/21	0.1	78.20	0	0.00	77.50	0.1	1,990	0.00%
2022/12/20	0	0.00	1	79.10	78.00	-1	1,984	-0.05%
2022/12/16	2	80.71	1	81.00	81.00	1	1,986	0.05%
2022/12/15	1	83.30	1	82.80	82.80	0	1,961	0.00%
2022/12/14	0	81.80	0	0.00	83.20	0	1,983	0.00%
2022/12/12	0	0.00	4	81.10	84.50	-4	1,974	-0.20%
2022/12/09	0.1	82.20	0	0.00	82.10	0.1	1,964	0.00%
2022/12/08	4	82.33	0	0.00	82.40	4	1,972	0.20%
2022/12/06	1	88.50	0	0.00	85.80	1	1,964	0.05%
2022/12/05	1	89.90	0	0.00	89.00	1	1,998	0.05%
2022/11/24	5	85.68	3	86.20	86.40	2	1,993	0.10%
2022/11/22	0.1	84.80	0	0.00	84.70	0.1	2,018	0.00%
2022/11/16	1	87.10	0	0.00	87.30	1	1,996	0.05%
2022/11/14	0	0.00	1	86.60	86.60	-1	1,965	-0.05%
2022/11/11	1	88.80	0	0.00	85.60	1	1,977	0.05%
2022/11/09	0	0.00	3	82.87	84.10	-3	1,921	-0.16%
2022/11/08	3	82.03	0.1	82.00	81.20	2.9	1,873	0.15%
2022/11/01	0.1	81.40	2	80.05	81.50	-1.9	1,785	-0.11%
2022/10/31	0	0.00	2	76.05	79.00	-2	1,729	-0.12%
2022/10/28	4	73.73	2	77.90	73.10	2	1,671	0.12%
2022/10/26	2	77.20	0	0.00	77.00	2	1,639	0.12%
2022/10/24	0	0.00	2	76.90	76.80	-2	1,620	-0.12%
2022/10/20	1	75.90	0	0.00	75.30	1	1,606	0.06%
2022/10/19	1	79.10	0	0.00	78.00	1	1,591	0.06%
2022/10/18	0	0.00	12	79.65	79.00	-12	1,565	-0.77%
2022/10/17	1	75.70	0.3	73.40	76.90	0.7	1,562	0.04%
2022/10/12	2	74.20	2	74.10	74.80	0	1,603	0.00%
2022/10/11	0	0.00	2	75.25	74.60	-2	1,618	-0.12%
2022/10/06	1	79.20	0	0.00	78.90	1	1,637	0.06%
2022/10/04	0	0.00	1	76.30	76.90	-1	1,638	-0.06%
2022/10/03	13	74.07	2	74.80	74.00	11	1,648	0.67%
2022/09/30	0	73.49	0	0.00	74.50	0	1,688	0.00%
2022/09/29	0.1	75.33	0	0.00	75.20	0.1	1,690	0.01%
2022/09/28	0	74.00	0	0.00	73.30	0	1,679	0.00%
2022/09/27	0	0.00	1	77.40	78.10	-1	1,687	-0.06%
2022/09/26	0	79.85	1	81.60	77.00	-1	1,720	-0.06%
2022/09/22	0	83.90	0	0.00	84.30	0	1,779	0.00%
2022/09/07	0	0.00	2	84.30	84.20	-2	1,786	-0.11%
2022/09/06	0	0.00	1	86.30	86.00	-1	1,814	-0.06%
2022/09/05	1	88.50	0	0.00	87.40	1	1,820	0.05%
2022/09/02	1	90.00	0	0.00	89.90	1	1,830	0.05%
2022/09/01	1	91.00	10	91.10	90.20	-9	1,837	-0.49%
2022/08/29	0	90.80	0	0.00	90.20	0	1,819	0.00%
2022/08/26	3	95.00	3	94.70	95.00	0	1,823	0.00%
2022/08/19	0	0.00	1	93.20	94.80	-1	1,950	-0.05%
2022/08/17	2	93.45	0	0.00	94.80	2	1,934	0.10%
2022/08/10	0.1	90.00	0	0.00	89.50	0.1	1,954	0.01%
2022/08/08	3	94.00	0	0.00	94.00	3	1,963	0.15%
2022/08/01	1	99.40	0	0.00	99.40	1	2,112	0.05%
2022/07/29	0	0.00	1	101.00	101.50	-1	2,144	-0.05%
2022/07/27	2	101.50	2	99.20	101.50	0	2,218	0.00%
2022/07/26	0	0.00	2	100.00	99.50	-2	2,220	-0.09%
2022/07/19	0	0.00	1	100.50	99.90	-1	2,217	-0.05%
2022/07/18	0	0.00	8	97.10	99.00	-8	2,197	-0.36%
2022/07/15	11	96.34	0	0.00	96.30	11	2,184	0.50%
2022/07/14	1	95.50	1	95.80	95.90	0	2,225	0.00%
2022/07/12	1	90.80	1	91.00	90.00	0	2,209	0.00%
2022/07/11	0	0.00	3	92.40	91.50	-3	2,197	-0.14%
2022/07/08	0	0.00	1	93.40	94.50	-1	2,180	-0.05%
2022/07/05	2	87.60	0	0.00	88.60	2	2,149	0.09%
2022/07/04	0	0.00	25	85.67	85.80	-25	2,128	-1.17%
2022/07/01	25	83.82	0	0.00	82.70	25	2,102	1.19%
2022/06/30	0	0.00	6	89.98	89.70	-6	2,029	-0.30%
2022/06/29	1	94.10	1	93.10	93.10	0	2,000	0.00%
2022/06/28	1	95.20	0	0.00	95.20	1	1,986	0.05%
2022/06/27	0	0.00	5	97.12	97.90	-5	1,996	-0.25%
2022/06/24	0	0.00	5.1	95.78	95.00	-5.1	1,995	-0.26%
2022/06/23	1.1	92.92	0	0.00	93.60	1.1	1,987	0.06%
2022/06/22	2	94.81	0	0.00	93.10	2	1,977	0.10%
2022/06/21	0	0.00	6	97.18	97.70	-6	1,959	-0.31%
2022/06/20	8	96.71	0	0.00	94.50	8	1,961	0.41%
2022/06/17	1	100.50	2	100.50	100.50	-1	1,903	-0.05%
2022/06/16	1	105.00	1	107.00	103.00	0	1,869	0.00%
2022/06/15	5	105.50	0	0.00	105.50	5	1,869	0.27%
2022/06/14	1	105.52	1	107.50	107.50	0	1,882	0.00%
2022/06/13	1	107.50	0	0.00	107.00	1	1,903	0.05%
2022/06/10	3	114.17	0	0.00	113.50	3	1,898	0.16%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	1	118.00	0	0.00	118.00	1	1,893	0.05%
2022/06/02	0	0.00	1	118.00	118.00	-1	1,928	-0.05%
2022/06/01	0	0.00	7	117.50	116.50	-7	1,952	-0.36%
2022/05/31	2	116.25	1	116.00	116.00	1	1,951	0.05%
2022/05/30	11	116.73	0	0.00	116.50	11	1,952	0.56%
2022/05/27	0	0.00	4	114.75	116.00	-4	1,899	-0.21%
2022/05/26	0	0.00	1	112.50	111.00	-1	1,893	-0.05%
2022/05/24	1	110.50	0	0.00	108.00	1	1,942	0.05%
2022/05/19	2	109.75	1	110.00	111.00	1	2,006	0.05%
2022/05/18	1	113.50	2	114.50	113.00	-1	2,013	-0.05%
2022/05/17	0	0.00	9	111.28	112.50	-9	1,983	-0.45%
2022/05/16	8	106.88	2	107.00	106.50	6	1,962	0.31%
2022/05/13	2	105.50	0	0.00	106.50	2	1,960	0.10%
2022/05/12	1	106.50	0	0.00	104.00	1	1,959	0.05%
2022/05/11	2	106.75	0.6	108.00	107.00	1.4	1,937	0.07%
2022/05/10	0	0.00	5	107.20	109.50	-5	1,916	-0.26%
2022/05/09	2	109.50	2	108.00	108.50	0	1,890	0.00%
2022/05/06	3	113.67	1	114.00	113.00	2	1,844	0.11%
2022/05/05	1	118.00	1	118.00	118.00	0	1,829	0.00%
2022/05/04	2	119.00	1	117.50	117.50	1	1,823	0.05%
2022/04/28	0	0.00	1	122.50	122.50	-1	1,798	-0.06%
2022/04/27	2	118.25	4	120.00	121.00	-2	1,787	-0.11%
2022/04/25	5	123.10	4	122.50	121.50	1	1,827	0.05%
2022/04/22	1	130.00	1	128.50	129.00	0	1,809	0.00%
2022/04/21	1	130.00	4	130.38	132.00	-3	1,832	-0.16%
2022/04/20	3	127.67	0	0.00	129.00	3	1,853	0.16%
2022/04/19	0	0.00	1	131.00	129.50	-1	1,855	-0.05%
2022/04/14	1	131.50	2	132.00	131.50	-1	1,985	-0.05%
2022/04/13	0	0.00	4	131.63	132.00	-4	2,013	-0.20%
2022/04/12	1	127.50	2	129.00	128.00	-1	2,103	-0.05%
2022/04/11	4	129.00	0	0.00	128.50	4	2,361	0.17%
2022/04/08	0	0.00	1	135.50	136.00	-1	2,391	-0.04%
2022/04/07	2	136.75	1	136.00	135.50	1	2,394	0.04%
2022/04/01	2	139.50	0	0.00	141.00	2	2,389	0.08%
2022/03/30	0	0.00	3	143.33	143.50	-3	2,449	-0.12%
2022/03/28	2	138.50	1	140.50	140.00	1	2,517	0.04%
2022/03/25	1	141.50	1	141.50	141.00	0	2,537	0.00%
2022/03/24	1	144.00	1	144.00	144.00	0	2,548	0.00%
2022/03/23	0	0.00	1	144.00	145.00	-1	2,577	-0.04%
2022/03/21	0	0.00	1	145.00	144.00	-1	2,726	-0.04%
2022/03/18	1	141.50	1	142.50	144.00	0	2,776	0.00%
2022/03/17	1	141.00	2	141.00	144.50	-1	2,810	-0.04%
2022/03/16	1	136.50	1	136.50	136.00	0	2,793	0.00%
2022/03/15	0	0.00	3	138.50	138.50	-3	2,798	-0.11%
2022/03/14	0	0.00	1	142.00	141.50	-1	2,835	-0.04%
2022/03/10	1	143.00	2	142.50	142.50	-1	2,981	-0.03%
2022/03/08	2	138.25	2	140.75	138.00	0	3,068	0.00%
2022/03/07	2	143.75	0	0.00	142.00	2	3,125	0.06%
2022/03/04	2	148.50	0	0.00	148.00	2	3,559	0.06%
2022/03/03	2	151.25	0	0.00	150.00	2	3,658	0.05%
2022/03/01	0	0.00	1	151.50	151.00	-1	3,751	-0.03%
2022/02/25	2	149.00	2	148.00	146.00	0	3,827	0.00%
2022/02/24	2	150.50	4	147.63	146.50	-2	3,894	-0.05%
2022/02/23	3	151.83	2	152.00	151.50	1	3,966	0.03%
2022/02/22	2	154.50	0	0.00	153.50	2	4,041	0.05%
2022/02/21	1	156.50	0	0.00	157.50	1	4,181	0.02%
2022/02/18	2	156.50	0.2	156.50	157.00	1.8	4,352	0.04%
2022/02/17	1.1	158.10	1	161.50	158.50	0.1	4,386	0.00%
2022/02/16	0	0.00	1	158.00	158.50	-1	4,434	-0.02%
2022/02/15	1.1	156.44	0	0.00	155.00	1.1	4,472	0.03%
2022/02/14	0	0.00	4	156.25	154.50	-4	4,496	-0.09%
2022/02/10	0	0.00	5	158.50	158.50	-5	4,635	-0.11%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	5	157.00	1.2	155.67	156.50	3.8	4,725	0.08%
2022/01/26	2	151.50	0	0.00	150.50	2	5,156	0.04%
2022/01/25	5	151.50	0	0.00	151.00	5	5,207	0.10%
2022/01/24	0.1	154.50	0	0.00	154.00	0.1	5,208	0.00%
2022/01/19	1	157.00	0	0.00	156.50	1	5,293	0.02%
2022/01/18	4	159.75	4	160.00	157.50	0	5,301	0.00%
2022/01/17	1	153.50	1	156.00	157.00	0	5,263	0.00%
2022/01/14	1	153.50	1	152.00	154.50	0	5,266	0.00%
2022/01/13	2	154.25	3	155.00	154.50	-1	5,271	-0.02%
2022/01/12	5	157.80	1	158.50	156.00	4	5,279	0.08%
2022/01/11	2	161.50	2	163.50	160.50	0	5,269	0.00%
2022/01/10	4	167.00	0	0.00	167.50	4	5,210	0.08%
2022/01/07	13	168.31	1	168.00	167.00	12	5,231	0.23%
2022/01/06	4.1	171.38	0	0.00	171.50	4.1	5,233	0.08%
2022/01/05	6.1	174.40	1	174.50	173.00	5.1	5,265	0.10%
2022/01/04	9.5	177.37	15	177.40	177.00	-5.5	5,217	-0.11%
2022/01/03	8	168.75	2	167.50	171.00	6	4,972	0.12%
2021/12/27	1	167.50	4	167.50	167.00	-3	5,057	-0.06%
2021/12/24	2	166.25	0	0.00	166.00	2	5,096	0.04%
2021/12/23	13	169.85	2	169.75	169.00	11	5,131	0.21%
2021/12/22	1	168.50	0.3	170.00	169.00	0.7	5,181	0.01%
2021/12/20	0	0.00	1	167.00	165.00	-1	5,171	-0.02%
2021/12/17	1	165.50	3	165.67	166.50	-2	5,157	-0.04%
2021/12/16	2	166.75	0	0.00	166.00	2	5,136	0.04%
2021/12/15	1	167.50	3	167.67	167.50	-2	5,114	-0.04%
2021/12/14	10	163.10	6	163.75	162.50	4	5,024	0.08%
2021/12/13	9	162.44	0	0.00	162.00	9	5,000	0.18%
2021/12/09	0.1	167.00	0	0.00	167.00	0.1	4,960	0.00%
2021/12/08	0	0.00	5	164.00	164.00	-5	4,937	-0.10%
2021/12/07	5	165.50	2	164.25	164.00	3	4,901	0.06%
2021/12/06	3.2	170.97	0	0.00	169.00	3.2	4,809	0.07%
2021/12/03	1	172.00	0	0.00	172.50	1	4,804	0.02%
2021/12/02	3	174.33	0	0.00	171.00	3	4,774	0.06%
2021/12/01	12	175.42	10	176.50	174.50	2	4,705	0.04%
2021/11/29	0	0.00	1	175.50	176.00	-1	4,155	-0.02%
2021/11/26	4	174.50	1	177.00	173.00	3	4,068	0.07%
2021/11/24	5.1	177.44	6	179.83	179.50	-0.9	3,993	-0.02%
2021/11/23	2.2	181.68	2	180.50	180.00	0.2	3,928	0.01%
2021/11/22	9.1	181.57	4	183.00	183.50	5.1	3,864	0.13%
2021/11/19	10	176.50	3	177.50	177.50	7	3,775	0.19%
2021/11/18	5	175.40	6	174.75	175.00	-1	3,691	-0.03%
2021/11/17	5.1	168.55	7	167.07	171.00	-1.9	3,533	-0.05%
2021/11/16	0	0.00	1	161.00	160.50	-1	3,392	-0.03%
2021/11/15	7	159.36	3	159.17	160.00	4	3,437	0.12%
2021/11/12	3	155.00	0	0.00	154.50	3	3,408	0.09%
2021/11/11	1	156.00	1	158.00	156.50	0	3,375	0.00%
2021/11/10	2	159.50	0.1	160.00	159.00	1.9	3,368	0.06%
2021/11/09	0	0.00	6	159.00	159.00	-6	3,360	-0.18%
2021/11/08	3	151.50	3	150.00	151.50	0	3,263	0.00%
2021/11/04	6	161.42	2	160.75	157.50	4	3,204	0.12%
2021/11/03	2	156.00	7	157.14	158.00	-5	2,986	-0.17%
2021/11/02	7	143.86	7	147.93	144.00	0	2,795	0.00%
2021/11/01	1	150.00	1	150.00	150.00	0	2,739	0.00%
2021/10/29	1	150.50	0	0.00	151.00	1	2,726	0.04%
2021/10/28	5	153.50	0	0.00	153.50	5	2,728	0.18%
2021/10/27	1	149.50	5	151.50	151.50	-4	2,699	-0.15%
2021/10/26	7	151.57	5	152.50	150.50	2	2,695	0.07%
2021/10/25	0	0.00	7	150.29	151.50	-7	2,686	-0.26%
2021/10/22	2	148.00	7	148.50	149.00	-5	2,717	-0.18%
2021/10/21	0	0.00	4	148.00	147.50	-4	2,735	-0.15%
2021/10/20	0	0.00	2	146.75	147.50	-2	2,728	-0.07%
2021/10/19	2	143.25	3	145.17	145.00	-1	2,729	-0.04%
2021/10/15	0	0.00	5	145.50	146.00	-5	2,798	-0.18%
2021/10/14	1	140.00	1.1	141.08	142.00	-0.1	2,803	0.00%
2021/10/13	8	140.69	1	143.00	138.50	7	2,790	0.25%
2021/10/12	5	144.00	0	0.00	144.00	5	2,750	0.18%
2021/10/08	1	148.00	2	150.75	148.00	-1	2,757	-0.04%
2021/10/07	0	0.00	2	148.50	150.00	-2	2,769	-0.07%
2021/10/06	2	143.50	1	145.00	143.50	1	2,748	0.04%
2021/10/04	2	146.00	2	151.00	146.00	0	2,731	0.00%
2021/10/01	5	150.60	0	0.00	149.50	5	2,788	0.18%
2021/09/30	2	153.00	0	0.00	153.00	2	2,839	0.07%
2021/09/29	13	152.31	4	155.13	155.00	9	2,848	0.32%
2021/09/28	5	159.70	0	0.00	158.00	5	2,819	0.18%
2021/09/27	4	164.25	0	0.00	163.50	4	2,851	0.14%
2021/09/23	7	166.00	0	0.00	165.50	7	3,165	0.22%
2021/09/22	1	166.00	0	0.00	165.00	1	3,268	0.03%
2021/09/17	2	168.00	1	171.00	170.50	1	3,270	0.03%
2021/09/16	2	168.00	0	0.00	168.50	2	3,302	0.06%
2021/09/15	1	168.00	0	0.00	167.50	1	3,294	0.03%
2021/09/14	1	172.00	0	0.00	172.00	1	3,316	0.03%
2021/09/10	2	172.00	0	0.00	175.00	2	3,390	0.06%
2021/09/09	0	0.00	1	173.50	174.00	-1	3,462	-0.03%
2021/09/03	0	0.00	1	182.50	182.00	-1	3,848	-0.03%
2021/09/02	4	183.00	0	0.00	181.00	4	3,903	0.10%
2021/09/01	0.3	184.00	0	0.00	186.50	0.3	3,923	0.01%
2021/08/27	0	0.00	27	189.72	189.00	-27	3,972	-0.68%
2021/08/26	3.1	185.09	0	0.00	185.00	3.1	3,958	0.08%
2021/08/25	0	0.00	5	187.20	188.50	-5	4,002	-0.12%
2021/08/24	3	184.17	1	185.00	182.50	2	4,038	0.05%
2021/08/19	6	179.67	1	181.00	177.00	5	4,218	0.12%
2021/08/18	0	0.00	1	187.00	190.00	-1	4,193	-0.02%
2021/08/17	1	185.50	0	0.00	183.50	1	4,289	0.02%
2021/08/16	4.1	186.00	0	0.00	188.00	4.1	4,359	0.09%
2021/08/13	5	189.00	1	189.50	188.00	4	4,494	0.09%
2021/08/11	3.1	195.52	1	197.50	194.50	2.1	4,575	0.04%
2021/08/10	8	198.25	1	197.50	197.50	7	4,678	0.15%
2021/08/06	0	0.00	1	204.50	204.50	-1	4,976	-0.02%
2021/08/03	1.2	208.50	0	0.00	206.50	1.2	5,482	0.02%
2021/07/29	0	0.00	6	202.75	204.50	-6	5,703	-0.11%
2021/07/28	3	198.17	3	202.50	203.50	0	5,801	0.00%
2021/07/27	2.1	207.50	0	0.00	205.50	2.1	5,906	0.03%
2021/07/26	1	209.50	1	209.00	209.50	0	5,999	0.00%
2021/07/23	2	212.25	1	209.50	209.00	1	6,005	0.02%
2021/07/22	1	210.00	1	212.50	210.50	0	6,007	0.00%
2021/07/20	0.2	209.50	0	0.00	206.50	0.2	5,962	0.00%
2021/07/19	0.1	211.50	0	0.00	211.00	0.1	5,973	0.00%
2021/07/16	0	0.00	2	214.00	214.00	-2	6,002	-0.03%
2021/07/15	1	216.50	0.2	215.00	215.50	0.8	6,041	0.01%
2021/07/12	2	213.25	0	0.00	211.50	2	6,178	0.03%
2021/07/09	4	211.50	5	212.00	211.00	-1	6,205	-0.02%
2021/07/08	4	214.50	1	214.00	213.50	3	6,299	0.05%
2021/07/07	6	217.83	4	219.00	218.00	2	6,299	0.03%
2021/07/06	0	0.00	4	216.38	216.00	-4	6,251	-0.06%
2021/07/05	1	213.50	5	213.40	212.00	-4	6,294	-0.06%
2021/07/02	6.2	210.24	0	0.00	211.00	6.2	6,464	0.10%
2021/07/01	7	217.14	1	214.50	214.00	6	6,527	0.09%
2021/06/30	4	216.50	6	222.83	227.50	-2	6,425	-0.03%
2021/06/29	9	215.83	1	218.00	213.50	8	6,349	0.13%
2021/06/28	1	213.00	4	212.88	213.00	-3	6,298	-0.05%
2021/06/25	3	214.67	1	212.50	212.50	2	6,372	0.03%
2021/06/23	0	0.00	3	210.33	212.00	-3	6,544	-0.05%
2021/06/22	1	206.00	1	207.50	206.00	0	6,625	0.00%
2021/06/21	2	207.00	1	212.00	207.00	1	6,642	0.02%
2021/06/18	1	215.50	3	215.50	213.50	-2	6,653	-0.03%
2021/06/17	5	215.80	3	217.00	217.00	2	6,663	0.03%
2021/06/16	10	213.35	6	214.83	212.50	4	6,656	0.06%
2021/06/15	2	219.00	8	218.06	218.00	-6	6,683	-0.09%
2021/06/11	2	208.50	3	208.67	207.00	-1	6,593	-0.02%
2021/06/10	1	206.50	1	206.00	207.50	0	6,805	0.00%
2021/06/09	2	205.00	1	203.00	205.50	1	6,867	0.01%
2021/06/08	2	202.00	0	0.00	203.00	2	7,029	0.03%
2021/06/07	1	201.50	1	199.50	199.50	0	7,359	0.00%
2021/06/03	0	0.00	0.1	207.00	206.00	-0.1	7,585	0.00%
2021/06/02	2	207.00	2	204.50	204.50	0	7,708	0.00%
2021/06/01	0	0.00	1	212.00	210.50	-1	7,761	-0.01%
2021/05/31	2	208.75	4	210.25	210.00	-2	7,814	-0.03%
2021/05/28	5	206.00	2	206.75	207.50	3	7,883	0.04%
2021/05/27	1.1	202.45	0	0.00	201.00	1.1	7,949	0.01%
2021/05/26	0	0.00	2	203.25	205.50	-2	8,207	-0.02%
2021/05/25	0.2	203.00	5	203.20	204.50	-4.8	8,404	-0.06%
2021/05/24	3	192.83	12	191.63	198.50	-9	8,596	-0.10%
2021/05/21	20	193.70	5	196.80	192.00	15	8,846	0.17%
2021/05/20	2	192.75	1	191.00	189.50	1	9,074	0.01%
2021/05/18	3	194.17	2	193.00	194.50	1	9,625	0.01%
2021/05/17	1	186.00	6	185.67	184.00	-5	9,952	-0.05%
2021/05/14	12	203.67	5	196.70	195.00	7	9,886	0.07%
2021/05/13	0	0.00	2	187.25	191.50	-2	9,736	-0.02%
2021/05/12	5	190.10	9	189.67	190.00	-4	9,752	-0.04%
2021/05/11	8	206.81	0	207.00	205.00	8	9,599	0.08%
2021/05/10	2.3	224.59	0	0.00	222.00	2.3	9,569	0.02%
2021/05/07	2	222.54	5	228.60	231.00	-3	9,587	-0.03%
2021/05/06	1	214.00	0	0.00	218.00	1	9,553	0.01%
2021/05/05	7	219.93	3	215.00	214.00	4	9,563	0.04%
2021/05/04	2	223.50	3	226.17	224.00	-1	9,753	-0.01%
2021/05/03	11	231.32	1	231.00	228.50	10	9,876	0.10%
2021/04/29	2.2	243.45	0	0.00	242.50	2.2	9,839	0.02%
2021/04/27	0	0.00	1	248.00	246.00	-1	10,010	-0.01%
2021/04/26	0	0.00	1	246.50	244.50	-1	10,064	-0.01%
2021/04/22	3	244.17	0	0.00	240.50	3	10,322	0.03%
2021/04/21	0	0.00	2	250.25	248.00	-2	10,562	-0.02%
2021/04/20	9	252.33	0	0.00	251.50	9	10,762	0.08%
2021/04/19	4	249.88	1	249.50	250.00	3	10,855	0.03%
2021/04/16	3	245.83	3	245.00	246.50	0	11,082	0.00%
2021/04/15	1	243.50	1	245.00	245.00	0	11,601	0.00%
2021/04/14	3	244.17	1	248.50	243.00	2	11,708	0.02%
2021/04/13	0	0.00	6	250.08	246.50	-6	11,803	-0.05%
2021/04/12	2	253.75	3	253.00	250.50	-1	11,900	-0.01%
2021/04/09	0	0.00	8.2	255.50	254.50	-8.2	11,928	-0.07%
2021/04/08	7.3	263.16	1	264.00	261.00	6.3	11,979	0.05%
2021/04/07	0.1	259.00	9	257.17	259.50	-8.9	11,879	-0.07%
2021/04/06	8	256.13	1	255.50	255.50	7	11,910	0.06%
2021/04/01	1	251.00	0	0.00	253.50	1	11,983	0.01%
2021/03/31	0	0.00	4	252.38	249.50	-4	12,063	-0.03%
2021/03/30	1	254.00	3	254.50	253.50	-2	12,483	-0.02%
2021/03/29	7	254.00	7.1	253.28	251.50	-0.1	12,555	0.00%
2021/03/26	7	252.36	0	0.00	252.50	7	12,624	0.06%
2021/03/25	3	243.67	0	0.00	241.50	3	12,686	0.02%
2021/03/24	1	247.00	0	0.00	248.00	1	12,729	0.01%
2021/03/23	2	249.00	2	252.00	249.00	0	12,952	0.00%
2021/03/22	2	254.00	0	0.00	253.00	2	13,122	0.02%
2021/03/19	2	247.75	1	246.50	249.00	1	13,449	0.01%
2021/03/18	7	251.21	3	251.01	252.00	4	13,616	0.03%
2021/03/17	9	257.83	10	256.80	255.50	-1	14,218	-0.01%
2021/03/16	14	263.36	12	261.50	259.00	2	15,136	0.01%
2021/03/15	5	257.90	5	254.90	259.00	0	15,560	0.00%
2021/03/12	9	255.61	7	255.78	254.00	2	15,567	0.01%
2021/03/11	3	255.83	7	257.43	258.00	-4	15,712	-0.03%
2021/03/10	4	242.25	3	239.83	238.50	1	15,488	0.01%
2021/03/09	10	240.05	4	241.75	242.00	6	15,556	0.04%
2021/03/08	14	245.75	5	245.60	240.50	9	15,530	0.06%
2021/03/05	2	249.75	4	249.63	249.00	-2	15,774	-0.01%
2021/03/04	22	255.55	23	256.65	254.00	-1	15,815	-0.01%
2021/03/03	12	255.42	9	255.89	260.50	3	15,784	0.02%
2021/03/02	10.1	256.34	2	256.25	251.00	8.1	15,690	0.05%
2021/02/26	13	258.39	8	259.31	254.00	5	15,887	0.03%
2021/02/25	13	275.23	5	272.60	269.00	8	15,906	0.05%
2021/02/24	27	278.85	9	280.32	271.50	18	15,768	0.11%
2021/02/23	7	281.36	15	284.03	289.00	-8	15,814	-0.05%
2021/02/22	7	273.66	16	280.19	279.00	-9	15,578	-0.06%
2021/02/19	6.1	261.08	7	261.07	265.00	-0.9	15,256	-0.01%
2021/02/18	9.1	261.73	8	262.38	255.50	1.1	15,043	0.01%
2021/02/17	2.1	250.79	9	249.67	259.50	-6.9	14,819	-0.05%
2021/02/05	1	235.00	1	235.00	236.00	0	14,448	0.00%
2021/02/04	4	234.50	3	235.99	232.50	1	14,569	0.01%
2021/02/03	0	237.00	11	235.27	237.00	-11	14,672	-0.07%
2021/02/02	4	232.38	2	232.50	232.50	2	14,724	0.01%
2021/02/01	3	220.34	4	223.50	229.00	-1	14,787	-0.01%
2021/01/29	3	223.33	7	228.50	220.50	-4	14,800	-0.03%
2021/01/28	3	228.50	2	229.00	227.00	1	14,910	0.01%
2021/01/27	5	232.90	2	233.50	233.00	3	15,379	0.02%
2021/01/26	10	240.35	3	233.50	232.00	7	15,864	0.04%
2021/01/25	1	238.50	8	235.81	239.00	-7	15,610	-0.04%
2021/01/22	2	232.50	12	232.00	231.50	-10	15,424	-0.06%
2021/01/21	2	228.50	4	226.38	228.00	-2	15,383	-0.01%
2021/01/20	19	229.66	12	228.58	225.50	7	15,360	0.05%
2021/01/19	9	235.28	7	236.21	234.50	2	15,332	0.01%
2021/01/18	5	228.10	13	232.27	233.50	-8	15,348	-0.05%
2021/01/15	10	237.20	8	232.07	232.00	2	15,245	0.01%
2021/01/14	10	234.40	10	236.45	240.00	0	15,066	0.00%
2021/01/13	8	236.56	10	239.20	238.50	-2	14,801	-0.01%
2021/01/12	21	234.90	12	236.42	232.50	9	14,567	0.06%
2021/01/11	3	242.50	1	245.00	242.00	2	14,368	0.01%
2021/01/08	12	237.12	41	237.85	238.50	-29	14,159	-0.20%
2021/01/07	3	226.83	4	228.25	230.50	-1	13,599	-0.01%
2021/01/06	6	227.92	3	226.17	224.00	3	13,473	0.02%
2021/01/05	7	231.57	11	232.77	233.00	-4	13,324	-0.03%
2021/01/04	9	229.61	11	229.95	230.00	-2	13,194	-0.02%
2020/12/31	12	230.33	19.3	231.33	230.50	-7.3	13,151	-0.06%
2020/12/30	18.3	227.44	11	227.09	228.50	7.3	13,011	0.06%
2020/12/29	15	223.93	24	223.48	224.50	-9	12,945	-0.07%
2020/12/28	19	220.58	16	220.16	222.50	3	12,863	0.02%
2020/12/25	16	225.28	8	225.50	223.00	8	12,777	0.06%
2020/12/24	23	229.65	15	230.70	227.00	8	12,763	0.06%
2020/12/23	12	216.63	22	218.14	220.50	-10	12,322	-0.08%
2020/12/22	15	216.97	16	222.91	215.50	-1	12,237	-0.01%
2020/12/21	18	221.92	7	220.93	221.50	11	12,204	0.09%
2020/12/18	8	225.00	5	225.81	222.50	3	12,012	0.02%
2020/12/17	5	226.20	8	225.56	230.00	-3	11,871	-0.03%
2020/12/16	4	230.63	3	230.33	230.50	1	11,616	0.01%
2020/12/15	17	231.24	7	223.43	223.00	10	11,399	0.09%
2020/12/14	26	239.62	9	239.06	237.50	17	11,035	0.15%
2020/12/11	24	240.73	21	239.12	242.00	3	10,796	0.03%
2020/12/10	27	234.59	40	237.56	235.00	-13	10,109	-0.13%
2020/12/09	11	224.86	42	223.73	230.00	-31	9,196	-0.34%
2020/12/08	7	209.57	1	210.50	209.50	6	8,527	0.07%
2020/12/07	6	207.92	19	208.97	208.50	-13	8,444	-0.15%
2020/12/04	5	202.40	3	202.50	203.00	2	8,179	0.02%
2020/12/03	8	202.75	10	202.60	201.50	-2	8,149	-0.02%
2020/12/02	6	198.75	3	200.50	199.00	3	7,986	0.04%
2020/12/01	6	201.17	12	201.13	202.00	-6	7,892	-0.08%
2020/11/30	4	194.50	11	195.36	194.50	-7	7,538	-0.09%
2020/11/27	2	188.75	4	190.00	192.00	-2	7,410	-0.03%
2020/11/26	2	186.00	6	187.33	188.50	-4	7,376	-0.05%
2020/11/25	16	187.56	8	187.06	184.50	8	7,356	0.11%
2020/11/24	14	195.00	7	197.21	191.50	7	7,075	0.10%
2020/11/23	8	192.50	5	192.80	193.50	3	6,789	0.04%
2020/11/20	6	193.17	9	193.72	191.50	-3	6,696	-0.04%
2020/11/19	4	189.38	8.1	190.06	189.00	-4.1	6,377	-0.06%
2020/11/18	3	187.17	10	188.70	187.50	-7	6,377	-0.11%
2020/11/17	5	188.10	8	187.13	187.00	-3	6,428	-0.05%
2020/11/16	13	189.04	8	190.31	188.00	5	6,612	0.08%
2020/11/13	8	185.81	9	186.67	187.00	-1	6,632	-0.02%
2020/11/12	7	187.36	3	187.33	185.00	4	6,658	0.06%
2020/11/11	10	184.05	12	185.67	186.00	-2	6,606	-0.03%
2020/11/10	8	183.69	14	183.32	182.00	-6	6,482	-0.09%
2020/11/09	4	182.25	4	182.75	182.50	0	6,362	0.00%
2020/11/06	6	179.25	0	0.00	178.00	6	6,352	0.09%
2020/11/05	4	179.50	1	180.50	179.00	3	6,388	0.05%
2020/11/04	9	180.56	5	180.70	181.00	4	6,223	0.06%
2020/11/03	1	174.54	10	177.90	181.50	-9	5,801	-0.15%
2020/11/02	1	163.50	0	0.00	165.00	1	5,313	0.02%
2020/10/30	5	165.20	7	164.57	163.50	-2	5,458	-0.04%
2020/10/29	1	160.50	1	161.50	162.00	0	5,439	0.00%
2020/10/28	1	163.50	0	0.00	163.50	1	5,538	0.02%
2020/10/27	0	0.00	2	164.00	165.00	-2	5,539	-0.04%
2020/10/26	0.1	164.00	1	165.50	166.50	-1	5,445	-0.02%
2020/10/21	0	0.00	1	162.00	161.50	-1	5,600	-0.02%
2020/10/19	1	162.50	4	162.38	162.00	-3	5,724	-0.05%
2020/10/14	3	161.50	2	162.25	161.00	1	5,790	0.02%
2020/10/13	2	163.00	1	162.50	162.00	1	5,807	0.02%
2020/10/12	1	161.00	1	159.50	159.50	0	5,768	0.00%
2020/10/08	1	162.00	3	162.00	161.00	-2	5,769	-0.03%
2020/10/07	3	159.67	1	159.00	159.00	2	5,777	0.03%
2020/10/06	8	158.38	6	158.08	159.50	2	5,807	0.03%
2020/10/05	2	157.50	2	154.25	156.50	0	5,843	0.00%
2020/09/30	0	155.50	0	0.00	154.50	0	5,814	0.00%
2020/09/29	0	0.00	3.1	153.48	151.00	-3.1	5,853	-0.05%
2020/09/28	1	148.00	0	0.00	148.50	1	5,887	0.02%
2020/09/25	2	147.50	2	145.25	146.00	0	5,970	0.00%
2020/09/24	6	150.50	0	0.00	149.00	6	5,947	0.10%
2020/09/18	5	164.50	0	0.00	164.50	5	6,246	0.08%
2020/09/17	5	164.20	1	165.00	164.00	4	6,368	0.06%
2020/09/15	1	163.50	0	0.00	163.00	1	6,521	0.02%
2020/09/14	0	0.00	1	162.00	165.00	-1	6,601	-0.02%
2020/09/10	1	161.00	4	161.50	159.50	-3	6,679	-0.04%
2020/09/09	4	160.38	1	159.00	161.50	3	6,778	0.04%
2020/09/07	1	158.50	1	159.00	156.50	0	6,783	0.00%
2020/09/03	0	0.00	1	163.00	161.50	-1	6,955	-0.01%
2020/09/02	3	161.00	3	160.83	160.50	0	6,998	0.00%
2020/09/01	3	158.83	2	159.25	161.50	1	7,127	0.01%
2020/08/31	1	163.50	2	162.25	160.00	-1	7,378	-0.01%
2020/08/27	2	164.50	1	163.50	163.00	1	7,905	0.01%
2020/08/26	1	162.00	0	0.00	163.50	1	7,954	0.01%
2020/08/25	4	163.13	4	163.00	163.50	0	8,056	0.00%
2020/08/24	3	164.00	2	164.75	162.50	1	8,121	0.01%
2020/08/21	8	163.88	2	165.00	165.00	6	8,124	0.07%
2020/08/20	11	165.36	19	167.76	161.50	-8	8,160	-0.10%
2020/08/19	1	177.50	1	176.00	176.00	0	8,130	0.00%
2020/08/18	21	183.98	2	184.75	184.00	19	8,084	0.24%
2020/08/13	1	179.00	0	0.00	179.00	1	8,198	0.01%
2020/08/12	1	180.50	1	181.50	182.00	0	8,302	0.00%
2020/08/11	1	179.00	1	179.50	179.00	0	8,376	0.00%
2020/08/10	0	0.00	1	176.00	176.00	-1	8,391	-0.01%
2020/08/06	1	178.50	1	179.50	178.50	0	8,603	0.00%
2020/08/05	1	184.00	3	184.50	184.50	-2	8,766	-0.02%
2020/08/04	1	180.00	0	0.00	181.00	1	8,672	0.01%
2020/08/03	7	180.50	7	182.07	180.00	0	8,730	0.00%
2020/07/31	1	175.00	1	176.00	175.50	0	8,734	0.00%
2020/07/28	6	180.25	4	176.63	175.00	2	9,540	0.02%
2020/07/27	6	178.50	12	178.96	181.50	-6	9,628	-0.06%
2020/07/24	6	178.58	3	179.00	177.00	3	9,761	0.03%
2020/07/23	1.1	183.89	1	180.50	180.00	0.1	10,102	0.00%
2020/07/22	0	0.00	3	184.33	185.00	-3	10,574	-0.03%
2020/07/21	2	179.50	2	180.00	179.00	0	10,873	0.00%
2020/07/20	1	176.50	0	0.00	177.00	1	11,391	0.01%
2020/07/17	1	178.00	1	176.50	176.00	0	11,964	0.00%
2020/07/15	1	180.00	0	0.00	177.50	1	12,433	0.01%
2020/07/13	2	180.25	2	181.00	181.50	0	13,201	0.00%
2020/07/10	5	181.10	4	183.25	178.50	1	13,593	0.01%
2020/07/08	4	185.75	1	187.00	184.50	3	13,662	0.02%
2020/07/07	4	184.50	2	185.00	183.50	2	13,673	0.01%
2020/07/06	2	181.75	7	181.64	182.50	-5	13,995	-0.04%
2020/07/03	2	179.00	0	0.00	179.00	2	14,388	0.01%
2020/07/02	2	180.75	0	0.00	181.00	2	14,620	0.01%
2020/07/01	1	179.00	1	180.50	179.00	0	14,870	0.00%
2020/06/30	16	178.72	8	178.56	179.00	8	14,917	0.05%
2020/06/29	5	184.30	4	184.13	184.00	1	14,871	0.01%
2020/06/24	4	189.25	2	191.25	188.50	2	14,940	0.01%
2020/06/23	5	189.20	6	188.83	189.50	-1	15,073	-0.01%
2020/06/22	3	189.33	3	187.83	187.00	0	15,190	0.00%
2020/06/19	2	191.50	2	192.00	187.00	0	15,381	0.00%
2020/06/18	1	187.50	2	187.50	190.00	-1	15,488	-0.01%
2020/06/17	5	188.60	0	0.00	187.50	5	15,610	0.03%
2020/06/16	5	188.90	5	188.40	189.50	0	15,707	0.00%
2020/06/15	3	185.50	2	187.75	184.50	1	15,896	0.01%
2020/06/12	9	185.17	3	184.50	188.00	6	16,091	0.04%
2020/06/11	7	190.21	10	189.20	189.50	-3	16,390	-0.02%
2020/06/10	2	198.75	5	198.80	196.50	-3	16,600	-0.02%
2020/06/09	5	197.70	5	197.30	197.50	0	16,865	0.00%
2020/06/08	7	198.50	5	198.20	197.00	2	17,158	0.01%
2020/06/05	18	200.58	6	201.25	198.50	12	17,252	0.07%
2020/06/04	10	207.10	13	202.46	206.00	-3	17,272	-0.02%
2020/06/03	4	193.88	9	192.39	194.50	-5	17,049	-0.03%
2020/06/02	5	191.80	7	189.93	190.00	-2	17,052	-0.01%
2020/06/01	15	192.43	1	192.50	192.50	14	17,151	0.08%
2020/05/29	0	0.00	1	189.00	187.00	-1	17,327	-0.01%
2020/05/27	3	191.50	3	191.17	191.00	0	17,657	0.00%
2020/05/26	7	192.29	5	191.70	188.00	2	17,910	0.01%
2020/05/25	5	184.50	7	184.07	188.00	-2	18,219	-0.01%
2020/05/22	6	185.83	4	184.00	184.00	2	18,793	0.01%
2020/05/20	9	190.72	12	190.96	189.00	-3	18,938	-0.02%
2020/05/19	5	188.60	4	187.38	190.50	1	18,858	0.01%
2020/05/18	3	184.33	2	183.50	183.00	1	18,940	0.01%
2020/05/15	9	189.39	10	190.00	189.00	-1	19,093	-0.01%
2020/05/14	7	193.50	3	194.83	189.00	4	19,045	0.02%
2020/05/13	8	195.00	8	195.38	199.50	0	19,036	0.00%
2020/05/12	10	198.60	9.2	200.63	197.50	0.8	19,007	0.00%
2020/05/11	9	205.22	8	205.75	205.00	1	18,959	0.01%
2020/05/08	6	204.25	5	206.00	203.50	1	19,158	0.01%
2020/05/07	4	207.63	4	208.25	207.00	0	19,294	0.00%
2020/05/06	6	207.92	14	206.68	207.50	-8	19,312	-0.04%
2020/05/05	19	213.16	12	212.08	207.50	7	19,402	0.04%
2020/05/04	6	204.25	5	206.70	209.00	1	19,276	0.01%
2020/04/30	11	213.59	10	213.95	213.00	1	19,328	0.01%
2020/04/29	22	213.55	23	214.48	211.00	-1	19,352	-0.01%
2020/04/28	8	215.63	7	217.07	213.50	1	19,384	0.01%
2020/04/27	17	213.09	19	213.53	215.00	-2	19,184	-0.01%
2020/04/24	17	205.82	16	207.19	207.50	1	18,697	0.01%
2020/04/23	15	209.07	21	209.14	205.00	-6	18,434	-0.03%
2020/04/22	20	198.40	20	200.03	211.00	0	18,035	0.00%
2020/04/21	5	194.60	4	192.38	192.00	1	17,693	0.01%
2020/04/20	7	195.43	11	196.59	200.00	-4	17,741	-0.02%
2020/04/17	15	197.90	14	200.07	193.50	1	17,751	0.01%
2020/04/16	15	199.83	4	199.88	199.00	11	17,530	0.06%
2020/04/15	4	192.38	9	193.17	198.00	-5	17,374	-0.03%
2020/04/14	1	179.00	3	180.00	180.00	-2	17,456	-0.01%
2020/04/13	1	177.00	6	176.75	174.50	-5	17,915	-0.03%
2020/04/10	2	181.25	0	0.00	180.00	2	18,155	0.01%
2020/04/09	17	185.03	15	185.87	181.00	2	18,667	0.01%
2020/04/08	10	176.20	10	175.50	185.00	0	18,527	0.00%
2020/04/07	10	169.60	8	169.81	168.50	2	18,612	0.01%
2020/04/06	6	164.42	2	167.00	166.50	4	18,729	0.02%
2020/04/01	6	161.00	9	160.50	162.50	-3	18,774	-0.02%
2020/03/31	8	161.06	8	162.56	161.00	0	18,878	0.00%
2020/03/30	3	159.67	3	155.17	162.00	0	19,090	0.00%
2020/03/27	11	163.00	11	165.36	160.50	0	19,672	0.00%
2020/03/26	22	162.34	19	159.11	164.50	3	19,550	0.02%
2020/03/25	4	165.13	12	166.67	164.00	-8	19,704	-0.04%
2020/03/24	8	157.00	4	156.75	159.00	4	19,454	0.02%
2020/03/23	4	138.63	1	140.00	146.50	3	19,318	0.02%
2020/03/20	2	137.50	3	140.33	143.50	-1	19,226	-0.01%
2020/03/19	8	132.38	8	134.75	130.50	0	19,156	0.00%
2020/03/18	8	149.13	8	148.75	144.50	0	18,968	0.00%
2020/03/17	9	155.17	20	154.40	150.00	-11	18,798	-0.06%
2020/03/16	16	165.72	8	162.87	156.50	8	18,542	0.04%
2020/03/13	13	164.62	2	163.25	168.00	11	18,267	0.06%
2020/03/12	7	187.14	7	185.64	178.50	0	18,186	0.00%
2020/03/11	6	199.08	3	203.67	197.00	3	18,095	0.02%
2020/03/10	9	198.78	7	198.71	206.00	2	17,973	0.01%
2020/03/09	11	201.64	5	203.00	198.50	6	17,818	0.03%
2020/03/06	2	209.00	0	0.00	209.00	2	17,862	0.01%
2020/03/05	2	215.25	2	213.00	214.00	0	17,826	0.00%
2020/03/04	15	209.77	12	211.17	210.50	3	17,700	0.02%
2020/03/03	3	221.83	4	222.75	217.00	-1	17,473	-0.01%
2020/03/02	10	216.50	9	215.67	218.00	1	17,411	0.01%
2020/02/27	6	222.16	7	220.93	213.00	-1	17,278	-0.01%
2020/02/26	12	234.50	3	235.33	228.50	9	16,976	0.05%
2020/02/25	11	249.50	12.4	247.04	248.50	-1.4	16,459	-0.01%
2020/02/24	2	237.00	1.2	236.42	241.00	0.8	15,814	0.01%
2020/02/21	1	240.00	0	0.00	239.50	1	15,703	0.01%
2020/02/20	3	236.50	4	237.50	236.50	-1	15,544	-0.01%
2020/02/19	5	235.40	7	233.50	235.00	-2	15,441	-0.01%
2020/02/18	5	242.70	4	240.75	235.00	1	15,240	0.01%
2020/02/17	1	239.00	1	238.50	239.00	0	15,009	0.00%
2020/02/14	2	240.00	1	240.50	242.00	1	15,180	0.01%
2020/02/13	4.1	236.37	5	241.60	235.50	-0.9	15,116	-0.01%
2020/02/12	8	242.25	6	242.83	242.50	2	15,200	0.01%
2020/02/11	4	239.75	10	238.00	241.00	-6	15,113	-0.04%
2020/02/10	9.1	229.60	5	230.20	228.50	4.1	14,959	0.03%
2020/02/07	3	235.00	3	236.50	235.00	0	14,822	0.00%
2020/02/06	8	239.13	14	239.64	238.50	-6	14,716	-0.04%
2020/02/05	11	237.77	15	239.43	234.50	-4	14,526	-0.03%
2020/02/04	8	227.00	4	223.13	236.00	4	14,414	0.03%
2020/02/03	4	212.13	11	205.64	216.50	-7	14,334	-0.05%
2020/01/31	5	209.70	5	211.80	210.50	0	14,243	0.00%
2020/01/30	5	212.80	20	212.43	209.00	-15	14,090	-0.11%
2020/01/20	1	229.50	1	230.00	232.00	0	13,931	0.00%
2020/01/17	20	232.18	5	233.70	229.50	15	13,978	0.11%
2020/01/16	5	231.70	4	233.50	233.50	1	13,967	0.01%
2020/01/15	4	237.38	2	234.00	229.50	2	13,882	0.01%
2020/01/14	3	237.33	5	235.30	236.00	-2	13,684	-0.01%
2020/01/13	12	226.67	9	227.50	227.50	3	13,517	0.02%
2020/01/10	6	233.50	7	234.86	232.50	-1	13,301	-0.01%
2020/01/09	2	236.75	3	241.50	236.50	-1	13,192	-0.01%
2020/01/08	15	235.60	14	235.14	236.00	1	13,095	0.01%
2020/01/07	20	239.18	13	238.42	235.00	7	12,912	0.05%
2020/01/06	13	254.50	15	254.23	252.50	-2	12,570	-0.02%
2020/01/03	22.2	252.68	29	252.12	255.50	-6.9	12,538	-0.05%
2020/01/02	12	239.33	13	241.23	239.50	-1	12,203	-0.01%
2019/12/31	20.1	238.06	22	237.21	239.00	-1.9	12,072	-0.02%
2019/12/30	13.1	227.33	8	229.06	230.00	5.1	11,647	0.04%
2019/12/27	2	216.50	11	215.86	219.00	-9	11,373	-0.08%
2019/12/26	6	210.42	1	209.00	208.50	5	11,297	0.04%
2019/12/25	3	210.00	3	212.33	211.50	0	11,741	0.00%
2019/12/24	11	198.69	11	198.18	208.00	0	11,801	0.00%
2019/12/23	0	190.00	2	189.00	190.50	-2	11,530	-0.02%
2019/12/20	13	189.15	16	189.28	189.00	-3	11,406	-0.03%
2019/12/19	1	183.50	3	185.00	184.00	-2	11,044	-0.02%
2019/12/18	0	0.00	3	185.33	183.50	-3	11,011	-0.03%
2019/12/17	1	188.00	3	186.17	184.50	-2	10,951	-0.02%
2019/12/16	0	0.00	2	187.25	187.00	-2	10,887	-0.02%
2019/12/13	1	182.50	2	182.00	183.50	-1	10,801	-0.01%
2019/12/12	1	183.00	6	183.33	182.50	-5	10,785	-0.05%
2019/12/11	3	185.00	2	184.00	184.00	1	10,705	0.01%
2019/12/10	2	181.50	4	182.50	182.50	-2	10,605	-0.02%
2019/12/09	6	185.50	9	184.61	184.00	-3	10,564	-0.03%
2019/12/06	4	178.13	5	179.60	181.00	-1	10,324	-0.01%
2019/12/05	7	175.21	3	176.83	176.00	4	10,201	0.04%
2019/12/04	2	176.25	6	177.17	175.50	-4	10,186	-0.04%
2019/12/03	4	178.38	6	176.08	177.00	-2	10,186	-0.02%
2019/12/02	6	173.92	3	172.67	173.00	3	9,979	0.03%
2019/11/29	4	172.00	3	171.50	170.00	1	9,953	0.01%
2019/11/28	8	173.19	7	174.43	172.50	1	10,108	0.01%
2019/11/27	2	174.25	6	175.42	176.00	-4	10,466	-0.04%
2019/11/26	6	172.50	3	173.83	171.00	3	10,336	0.03%
2019/11/25	3	167.33	2	168.00	168.50	1	10,219	0.01%
2019/11/22	2	163.00	0	0.00	163.50	2	10,157	0.02%
2019/11/21	0	0.00	1	164.50	165.00	-1	10,190	-0.01%
2019/11/20	0	0.00	2	166.00	165.50	-2	10,185	-0.02%
2019/11/18	0	0.00	1	166.00	166.00	-1	10,204	-0.01%
2019/11/15	7	167.43	3	170.00	166.50	4	10,232	0.04%
2019/11/14	2	168.50	3	169.33	168.50	-1	10,269	-0.01%
2019/11/13	1	171.00	3	167.67	168.00	-2	10,203	-0.02%
2019/11/12	4	162.00	2	163.25	163.50	2	9,994	0.02%
2019/11/11	6	160.67	6	167.08	160.00	0	9,943	0.00%
2019/11/08	5	173.00	4	172.50	172.00	1	9,767	0.01%
2019/11/07	0	0.00	1	175.50	175.00	-1	9,722	-0.01%
2019/11/06	2	180.50	3	182.50	180.50	-1	9,754	-0.01%
2019/11/05	4	182.13	3	182.50	182.00	1	9,853	0.01%
2019/11/04	1	181.50	2	181.25	182.00	-1	9,902	-0.01%
2019/11/01	3	179.00	0	0.00	181.50	3	9,970	0.03%
2019/10/31	11	188.18	10	188.00	183.50	1	9,818	0.01%
2019/10/30	1	186.50	1	185.50	187.00	0	9,665	0.00%
2019/10/29	3	184.17	3	182.83	182.00	0	9,595	0.00%
2019/10/25	2	184.00	3	185.50	185.50	-1	9,791	-0.01%
2019/10/24	3	184.33	11	184.05	183.50	-8	9,855	-0.08%
2019/10/23	1	181.50	3	181.00	182.00	-2	9,833	-0.02%
2019/10/22	5	182.00	3	183.50	182.00	2	9,872	0.02%
2019/10/21	2	185.00	3	185.33	183.50	-1	9,874	-0.01%
2019/10/18	1	184.00	0	0.00	182.50	1	9,840	0.01%
2019/10/17	0	0.00	1	179.00	184.00	-1	9,817	-0.01%
2019/10/16	6	179.25	4	184.00	179.00	2	9,809	0.02%
2019/10/15	3	188.17	18	188.94	185.50	-15	9,670	-0.16%
2019/10/14	5	184.40	3	184.67	185.00	2	9,462	0.02%
2019/10/09	6	182.58	1	183.00	180.00	5	9,319	0.05%
2019/10/08	4	180.75	2	181.00	181.00	2	9,103	0.02%
2019/10/07	9	182.72	2	183.25	183.00	7	8,885	0.08%
2019/10/04	3	179.17	3	179.50	178.00	0	8,757	0.00%
2019/10/03	4	179.25	5	179.30	179.50	-1	8,774	-0.01%
2019/10/02	7	182.07	4	182.75	182.00	3	8,740	0.03%
2019/10/01	8	180.56	15	182.60	183.00	-7	8,641	-0.08%
2019/09/27	14	172.21	8.1	171.96	174.50	5.9	8,311	0.07%
2019/09/26	6	166.33	17	166.88	167.50	-11	8,065	-0.14%
2019/09/24	2	161.00	9	162.22	159.50	-7	7,907	-0.09%
2019/09/20	2	162.00	4	163.00	162.00	-2	7,981	-0.03%
2019/09/18	1	162.50	2	163.00	163.00	-1	8,082	-0.01%
2019/09/17	4	162.75	4	163.00	161.00	0	8,147	0.00%
2019/09/16	0	0.00	2	157.00	159.00	-2	8,218	-0.02%
2019/09/11	0	0.00	1	158.00	158.00	-1	8,719	-0.01%
2019/09/10	0	0.00	1.1	156.97	156.50	-1.1	8,749	-0.01%
2019/09/09	4	158.63	4	158.00	156.00	0	8,791	0.00%
2019/09/06	0	0.00	1.5	163.82	163.00	-1.5	8,755	-0.02%
2019/09/05	2	164.21	1.1	162.48	162.50	1	8,689	0.01%
2019/09/04	12	160.63	3	161.00	161.00	9	8,600	0.10%
2019/09/03	0	0.00	3	160.83	160.00	-3	8,645	-0.03%
2019/09/02	0	0.00	1	160.50	160.00	-1	8,683	-0.01%
2019/08/30	16	157.81	26	157.98	158.00	-10	8,695	-0.12%
2019/08/29	0	0.00	1	147.00	147.50	-1	8,440	-0.01%
2019/08/28	0	0.00	1	146.50	148.00	-1	8,551	-0.01%
2019/08/27	4	145.75	3	145.50	144.00	1	8,604	0.01%
2019/08/26	5	145.20	1	144.50	144.50	4	8,724	0.05%
2019/08/23	0	0.00	1	146.50	148.50	-1	8,827	-0.01%
2019/08/22	1	148.00	5	146.10	146.00	-4	8,935	-0.04%
2019/08/21	3	147.83	2	149.75	147.50	1	8,975	0.01%
2019/08/19	1	150.00	0	0.00	150.00	1	9,090	0.01%
2019/08/16	1	143.50	1	145.00	145.00	0	9,146	0.00%
2019/08/15	3	143.00	10	143.45	142.50	-7	9,183	-0.08%
2019/08/14	1	152.50	1	150.00	149.00	0	9,207	0.00%
2019/08/13	2	151.50	1	153.50	150.00	1	9,263	0.01%
2019/08/12	0	0.00	1	154.00	154.00	-1	9,326	-0.01%
2019/08/08	4	152.88	1	154.00	151.50	3	9,437	0.03%
2019/08/07	9.1	167.61	5	168.50	165.50	4.1	9,453	0.04%
2019/08/06	2	173.00	1	170.50	172.00	1	9,510	0.01%
2019/08/05	8	176.44	3	176.83	175.00	5	9,627	0.05%
2019/08/02	8	175.88	2	176.77	176.50	6	9,707	0.06%
2019/08/01	2	178.00	5	179.20	180.00	-3	9,725	-0.03%
2019/07/31	3	176.68	0	0.00	177.00	3	9,796	0.03%
2019/07/30	4	180.38	4	180.88	177.00	0	9,848	0.00%
2019/07/29	8	178.50	1	177.50	178.00	7	9,823	0.07%
2019/07/26	3	176.17	4	175.38	177.50	-1	9,832	-0.01%
2019/07/25	2	168.50	2	171.00	172.00	0	9,757	0.00%
2019/07/24	3	169.00	0	0.00	168.50	3	9,869	0.03%
2019/07/23	0	0.00	1	166.50	165.50	-1	10,150	-0.01%
2019/07/22	6	164.92	3	167.00	165.00	3	10,210	0.03%
2019/07/19	2	169.50	0	0.00	169.00	2	10,352	0.02%
2019/07/18	4	169.88	1	172.50	168.50	3	10,435	0.03%
2019/07/17	2	172.00	1	173.00	172.50	1	10,519	0.01%
2019/07/16	8	173.88	3	174.33	174.00	5	10,643	0.05%
2019/07/15	3	169.00	1	172.00	170.00	2	10,683	0.02%
2019/07/12	3	170.17	2	171.75	172.50	1	10,891	0.01%
2019/07/11	1	173.00	0	0.00	170.50	1	11,136	0.01%
2019/07/10	1	170.50	5	170.80	172.00	-4	11,227	-0.04%
2019/07/09	6	170.33	7	168.86	168.00	-1	11,269	-0.01%
2019/07/08	0	0.00	1	176.00	175.50	-1	11,343	-0.01%
2019/07/05	1	179.50	2	180.00	180.00	-1	11,643	-0.01%
2019/07/04	9	180.28	10	181.10	181.00	-1	11,724	-0.01%
2019/07/03	2	175.50	3	174.00	173.50	-1	11,837	-0.01%
2019/07/02	0	0.00	1.1	169.28	172.00	-1.1	11,794	-0.01%
2019/07/01	5	169.20	7	169.29	169.50	-2	11,839	-0.02%
2019/06/28	2	163.50	4	163.88	164.00	-2	11,765	-0.02%
2019/06/27	3	164.67	4	165.75	164.00	-1	12,070	-0.01%
2019/06/26	0	0.00	2	163.25	163.00	-2	12,199	-0.02%
2019/06/25	4	164.63	5	164.10	162.50	-1	12,310	-0.01%
2019/06/24	2	163.50	4	164.25	167.00	-2	12,404	-0.02%
2019/06/21	6	162.58	2	166.00	162.00	4	12,386	0.03%
2019/06/20	10	164.40	13	164.92	165.50	-3	12,365	-0.02%
2019/06/19	1	155.00	0	0.00	155.00	1	12,199	0.01%
2019/06/18	0.1	152.50	1	154.50	152.00	-0.9	12,204	-0.01%
2019/06/17	1	154.50	6	151.92	155.00	-5	12,313	-0.04%
2019/06/14	7	153.14	3	153.33	151.00	4	12,334	0.03%
2019/06/13	1	150.50	1	149.50	149.50	0	12,405	0.00%
2019/06/11	4	150.00	4	148.50	151.00	0	12,806	0.00%
2019/06/10	4	149.75	4	150.25	150.00	0	12,812	0.00%
2019/06/06	6	148.17	1	150.50	146.50	5	12,917	0.04%
2019/06/05	7	156.79	5	156.60	155.00	2	12,844	0.02%
2019/06/04	1	159.50	0	0.00	158.50	1	12,875	0.01%
2019/05/31	2	160.75	4	160.75	159.00	-2	12,944	-0.02%
2019/05/30	3	159.83	0	0.00	156.00	3	12,919	0.02%
2019/05/29	0	0.00	2	155.75	160.50	-2	12,979	-0.02%
2019/05/28	6	155.50	8	154.44	156.00	-2	13,367	-0.01%
2019/05/27	1	156.00	2	154.50	153.50	-1	13,712	-0.01%
2019/05/24	3	157.50	1	156.00	154.00	2	13,955	0.01%
2019/05/23	9	159.22	5	159.20	157.00	4	14,456	0.03%
2019/05/22	5	167.30	1	168.50	164.00	4	14,594	0.03%
2019/05/21	1	166.00	2	166.00	167.50	-1	14,954	-0.01%
2019/05/20	7	165.57	3	165.83	163.50	4	15,046	0.03%
2019/05/17	5	164.90	5	164.20	164.00	0	15,252	0.00%
2019/05/16	7.1	165.86	6	168.33	164.00	1.1	15,513	0.01%
2019/05/15	4	169.63	3	170.33	170.50	1	15,760	0.01%
2019/05/14	5	163.00	2	159.50	166.00	3	16,282	0.02%
2019/05/13	7	170.79	7	169.07	163.00	0	16,483	0.00%
2019/05/10	5	176.70	2	176.25	176.00	3	16,440	0.02%
2019/05/09	2	180.00	6	176.58	174.00	-4	16,346	-0.02%
2019/05/08	5	177.70	4	177.38	180.50	1	16,422	0.01%
2019/05/07	8	182.50	1	184.50	180.50	7	16,671	0.04%
2019/05/06	2	180.50	3	181.67	180.00	-1	16,917	-0.01%
2019/05/03	6	187.67	2	189.00	187.50	4	16,800	0.02%
2019/05/02	4	187.50	5	189.50	190.00	-1	16,783	-0.01%
2019/04/30	4	187.63	1	186.00	189.00	3	16,826	0.02%
2019/04/29	6	193.67	2	190.25	185.00	4	16,806	0.02%
2019/04/26	1	204.50	1	204.50	204.50	0	16,612	0.00%
2019/04/25	3	205.33	1	207.50	209.00	2	16,732	0.01%
2019/04/24	4	213.38	8	209.13	208.50	-4	16,749	-0.02%
2019/04/23	1	212.50	2	212.25	212.50	-1	16,918	-0.01%
2019/04/22	5	219.70	4	222.75	218.00	1	16,877	0.01%
2019/04/19	1	221.00	0	0.00	224.00	1	17,096	0.01%
2019/04/18	12	228.92	7	226.14	220.50	5	17,259	0.03%
2019/04/17	1	216.00	5	221.40	225.00	-4	17,397	-0.02%
2019/04/16	1	214.00	1	214.00	213.00	0	17,193	0.00%
2019/04/15	0	0.00	4	210.50	212.00	-4	17,210	-0.02%
2019/04/12	3	208.17	2	208.75	206.00	1	17,431	0.01%
2019/04/11	4	208.38	7	210.07	207.00	-3	17,404	-0.02%
2019/04/10	4	204.50	1	204.00	204.00	3	17,108	0.02%
2019/04/09	2	203.75	5	202.70	206.00	-3	17,053	-0.02%
2019/04/08	2	198.00	0	0.00	195.00	2	16,913	0.01%
2019/04/03	0	0.00	3	197.83	196.00	-3	17,042	-0.02%
2019/04/02	1	193.00	1	192.50	192.00	0	17,040	0.00%
2019/04/01	11	196.68	4	198.25	193.00	7	17,076	0.04%
2019/03/29	2	197.25	4	198.75	200.00	-2	16,838	-0.01%
2019/03/28	2	195.50	1.1	195.91	195.00	0.9	17,083	0.01%
2019/03/27	2	196.25	5.1	194.44	197.00	-3.1	17,277	-0.02%
2019/03/26	0	0.00	3	190.67	190.50	-3	17,363	-0.02%
2019/03/25	5	187.90	15	188.47	188.00	-10	17,546	-0.06%
2019/03/22	1	193.50	4	195.13	194.50	-3	17,700	-0.02%
2019/03/21	3	192.00	5	190.80	192.00	-2	17,885	-0.01%
2019/03/20	1	190.00	2	189.50	190.00	-1	18,320	-0.01%
2019/03/19	6	187.25	4	188.25	187.00	2	18,539	0.01%
2019/03/18	7	190.64	4	189.00	189.00	3	19,030	0.02%
2019/03/15	4	186.63	3	189.00	187.00	1	19,336	0.01%
2019/03/14	0	0.00	1	187.00	183.00	-1	19,702	-0.01%
2019/03/13	1	185.00	1	183.50	185.00	0	20,134	0.00%
2019/03/12	1	181.00	3	184.33	180.00	-2	20,526	-0.01%
2019/03/11	4	179.63	2	178.25	181.00	2	21,051	0.01%
2019/03/08	2	175.25	3	175.00	178.00	-1	21,080	0.00%
2019/03/07	1	176.00	0	0.00	178.00	1	21,465	0.00%
2019/03/06	2	183.75	1	182.50	183.00	1	21,878	0.00%
2019/03/04	16	183.88	1	185.50	186.00	15	22,659	0.07%
2019/02/27	6	184.08	20	182.23	181.00	-14	22,734	-0.06%
2019/02/26	11	202.14	8	200.06	194.50	3	22,660	0.01%
2019/02/25	8	200.06	10	199.70	199.00	-2	22,927	-0.01%
2019/02/22	16	200.97	14	199.07	197.00	2	23,165	0.01%
2019/02/21	4	196.00	8	193.63	197.50	-4	23,107	-0.02%
2019/02/20	9	194.56	9	195.50	193.00	0	23,293	0.00%
2019/02/19	2	189.00	3	189.83	188.50	-1	23,828	0.00%
2019/02/18	5	187.90	4	188.38	189.00	1	24,253	0.00%
2019/02/15	5	186.60	1	193.50	184.50	4	24,650	0.02%
2019/02/14	13	198.00	7	196.79	195.50	6	24,932	0.02%
2019/02/13	5	191.60	13	195.46	198.50	-8	25,261	-0.03%
2019/02/12	9	179.06	14	179.32	180.50	-5	25,494	-0.02%
2019/02/11	5	173.80	5	171.00	171.00	0	25,993	0.00%
2019/01/30	6	171.33	4	171.50	171.00	2	26,747	0.01%
2019/01/29	3	170.50	4	170.50	171.50	-1	27,304	0.00%
2019/01/28	12	178.33	11	177.55	174.50	1	27,836	0.00%
2019/01/25	9	169.33	15	171.27	175.00	-6	28,164	-0.02%
2019/01/24	2	166.00	3	166.00	164.00	-1	28,323	0.00%
2019/01/23	2	163.00	2	163.00	166.00	0	28,942	0.00%
2019/01/22	6	163.92	5	166.70	163.00	1	29,421	0.00%
2019/01/21	7	169.36	3	170.00	168.00	4	29,895	0.01%
2019/01/18	2	166.00	2	166.00	166.00	0	30,475	0.00%
2019/01/17	1	165.00	2	165.00	162.50	-1	30,799	0.00%
2019/01/16	1	164.00	3	163.33	164.00	-2	31,293	-0.01%
2019/01/15	9	159.50	9	160.28	162.50	0	31,574	0.00%
2019/01/14	1	154.50	1	156.00	156.50	0	31,733	0.00%
2019/01/11	7	158.86	5	158.00	155.00	2	32,236	0.01%
2019/01/10	8	155.63	5	155.90	154.50	3	32,511	0.01%
2019/01/09	5	153.10	12	156.67	157.50	-7	32,654	-0.02%
2019/01/08	1	147.00	4	146.75	146.00	-3	32,780	-0.01%
2019/01/07	2	147.00	3	146.00	148.00	-1	33,249	0.00%
2019/01/04	7	138.79	9	137.56	140.00	-2	33,772	-0.01%
2019/01/03	6	147.25	1	147.00	144.50	5	33,796	0.01%
2019/01/02	2	154.00	1	156.50	154.00	1	34,304	0.00%
2018/12/28	4	156.38	1	157.00	154.00	3	35,035	0.01%
2018/12/27	2	157.50	7	157.00	156.50	-5	35,617	-0.01%
2018/12/26	11	156.86	10	158.00	149.50	1	35,767	0.00%
2018/12/25	9	153.50	10	154.15	155.00	-1	35,793	0.00%
2018/12/24	8	158.38	8	157.88	160.00	0	36,010	0.00%
2018/12/22	0	0.00	1	157.50	158.00	-1	36,221	0.00%
2018/12/21	7	156.50	16	155.13	160.00	-9	36,796	-0.02%
2018/12/20	11	158.45	7	159.79	155.50	4	36,824	0.01%
2018/12/19	2	164.00	3	163.67	162.00	-1	36,803	0.00%
2018/12/18	5	160.90	5	161.00	160.50	0	36,925	0.00%
2018/12/17	2	162.75	1	165.50	165.00	1	37,183	0.00%
2018/12/14	6	161.33	8	159.75	165.50	-2	37,578	-0.01%
2018/12/13	10.1	168.78	10	167.20	164.00	0.1	37,772	0.00%
2018/12/12	8	171.88	8	172.25	172.50	0	37,705	0.00%
2018/12/11	18	167.25	19	168.16	167.50	-1	37,633	0.00%
2018/12/10	12	169.96	11	172.95	167.50	1	37,694	0.00%
2018/12/07	15	184.97	15	185.37	184.50	0	37,629	0.00%
2018/12/06	21	188.24	19	190.37	183.50	2	37,420	0.01%
2018/12/05	15	203.33	10	202.40	203.50	5	37,372	0.01%
2018/12/04	24	211.42	16	210.00	210.50	8	37,491	0.02%
2018/12/03	2	199.50	4	203.75	206.00	-2	37,334	-0.01%
2018/11/30	18	183.75	10	185.30	187.50	8	37,672	0.02%
2018/11/29	14	182.29	13	183.42	179.00	1	37,535	0.00%
2018/11/28	5	179.90	9	178.94	178.00	-4	37,692	-0.01%
2018/11/27	12	169.38	14	169.71	172.50	-2	37,412	-0.01%
2018/11/26	6	164.50	9	165.39	167.00	-3	37,304	-0.01%
2018/11/23	11	164.45	14	163.96	162.00	-3	37,320	-0.01%
2018/11/22	23	172.70	19	173.92	165.50	4	37,269	0.01%
2018/11/21	11	164.59	17	166.76	172.50	-6	37,278	-0.02%
2018/11/20	8	166.13	4	167.13	164.00	4	37,202	0.01%
2018/11/19	10	166.70	9	168.67	166.50	1	37,144	0.00%
2018/11/16	28	168.48	20	169.05	165.50	8	37,004	0.02%
2018/11/15	25	161.28	25	162.22	164.00	0	36,272	0.00%
2018/11/14	9	159.33	9	160.28	158.00	0	36,215	0.00%
2018/11/13	16	148.03	18	150.03	157.00	-2	36,005	-0.01%
2018/11/12	16	154.97	10	155.60	154.00	6	36,022	0.02%
2018/11/09	12	158.46	16	160.66	162.00	-4	35,771	-0.01%
2018/11/08	14	160.25	6	163.17	154.00	8	35,269	0.02%
2018/11/07	13	149.77	21	147.43	156.00	-8	34,929	-0.02%
2018/11/06	17	147.71	12	149.25	142.00	5	34,452	0.01%
2018/11/05	12	156.13	8	157.06	157.50	4	34,168	0.01%
2018/11/02	3	156.67	13	153.85	157.50	-10	33,749	-0.03%
2018/11/01	1	135.00	4	141.13	143.50	-3	33,412	-0.01%
2018/10/31	5	127.10	14	129.14	130.50	-9	33,151	-0.03%
2018/10/30	17	124.76	7	124.64	119.00	10	32,659	0.03%
2018/10/29	5	128.20	11	126.05	131.50	-6	32,563	-0.02%
2018/10/26	14	129.11	15	129.23	127.00	-1	32,201	0.00%
2018/10/25	13	131.27	12	130.46	128.50	1	31,833	0.00%
2018/10/24	10	147.15	5	147.30	142.50	5	31,832	0.02%
2018/10/23	5	159.30	7	157.86	148.50	-2	31,323	-0.01%
2018/10/22	10	157.80	8	158.00	162.00	2	30,979	0.01%
2018/10/19	17	166.47	10	166.95	163.00	7	30,862	0.02%
2018/10/18	4	176.25	4	175.38	176.50	0	30,534	0.00%
2018/10/17	15	174.67	13	176.62	170.50	2	30,245	0.01%
2018/10/16	5	174.00	10	174.85	171.50	-5	30,179	-0.02%
2018/10/15	18	167.44	22	168.61	168.50	-4	30,007	-0.01%
2018/10/12	3	162.67	7	163.50	165.00	-4	29,748	-0.01%
2018/10/11	6	157.74	8	158.50	156.50	-2	29,434	-0.01%
2018/10/09	17	172.53	15	175.00	173.50	2	29,344	0.01%
2018/10/08	23	173.96	21	170.74	172.00	2	28,780	0.01%
2018/10/05	26	192.75	15	191.77	183.00	11	28,198	0.04%
2018/10/04	4	207.13	3	204.83	203.00	1	27,748	0.00%
2018/10/03	1	208.50	5	205.20	205.00	-4	27,498	-0.01%
2018/10/02	6	215.25	4	215.75	208.00	2	27,455	0.01%
2018/10/01	8	211.75	3	210.67	211.50	5	27,457	0.02%
2018/09/28	10	212.15	10	211.60	213.00	0	27,546	0.00%
2018/09/27	12	216.49	2	219.25	212.00	10	27,105	0.04%
2018/09/26	6	228.83	0	0.00	227.00	6	26,961	0.02%
2018/09/25	9	235.22	16	235.53	234.50	-7	27,071	-0.03%
2018/09/21	3	229.67	7	230.50	235.00	-4	27,043	-0.01%
2018/09/20	10	223.85	9	223.78	223.00	1	26,835	0.00%
2018/09/19	16	234.78	11	236.41	221.50	5	26,384	0.02%
2018/09/18	9	241.00	6	240.67	234.50	3	26,059	0.01%
2018/09/17	10	252.20	12	250.50	253.00	-2	25,760	-0.01%
2018/09/14	11	247.82	9	246.94	251.50	2	25,582	0.01%
2018/09/13	9	242.94	4	247.38	233.50	5	25,169	0.02%
2018/09/12	9	239.83	10	239.25	240.50	-1	25,005	0.00%
2018/09/11	16	250.16	9	250.72	247.00	7	24,883	0.03%
2018/09/10	8	244.00	8	243.13	247.00	0	24,401	0.00%
2018/09/07	7	245.21	4	243.88	238.00	3	23,974	0.01%
2018/09/06	11	264.32	14	262.29	256.50	-3	23,467	-0.01%
2018/09/05	3.2	278.47	4	276.13	267.00	-0.8	23,089	0.00%
2018/09/04	12	283.25	8	282.06	283.50	4	22,846	0.02%
2018/09/03	5	292.10	5	301.80	283.50	0	22,246	0.00%
2018/08/31	2	310.25	2	309.75	314.50	0	22,018	0.00%
2018/08/30	15	314.73	11	313.91	312.50	4	22,071	0.02%
2018/08/29	7	309.86	7	310.21	315.00	0	21,949	0.00%
2018/08/28	7	312.07	6	313.50	303.00	1	21,744	0.00%
2018/08/27	3	294.67	3	297.83	308.50	0	21,249	0.00%
2018/08/24	11	274.36	12	276.46	280.50	-1	20,990	0.00%
2018/08/23	5	271.90	8	274.69	264.00	-3	21,241	-0.01%
2018/08/22	8	276.81	8	279.69	275.00	0	21,312	0.00%
2018/08/21	12	279.83	13	279.38	282.50	-1	21,310	0.00%
2018/08/20	11	265.55	13	269.19	278.50	-2	21,135	-0.01%
2018/08/17	19	275.82	12	275.50	261.00	7	21,063	0.03%
2018/08/16	3	256.83	7	261.43	270.00	-4	20,840	-0.02%
2018/08/15	7	247.21	4	243.63	245.50	3	20,887	0.01%
2018/08/14	10	246.15	11	246.00	252.00	-1	20,817	0.00%
2018/08/13	8	259.38	7	260.64	244.00	1	20,314	0.00%
2018/08/10	4	290.63	3	288.00	271.00	1	19,989	0.01%
2018/08/09	3	298.83	3	301.67	299.00	0	19,664	0.00%
2018/08/08	6	320.08	5	323.60	295.00	1	19,452	0.01%
2018/08/07	3	302.83	6	309.92	320.50	-3	19,197	-0.02%
2018/08/06	3	301.83	3	301.83	291.50	0	18,969	0.00%
2018/08/03	9	298.44	9	292.06	289.00	0	18,863	0.00%
2018/08/02	3	312.28	2	319.50	308.50	1	18,451	0.01%
2018/08/01	7	339.86	7	343.57	342.50	0	18,298	0.00%
2018/07/31	7	368.63	3.5	355.43	347.00	3.5	17,989	0.02%
2018/07/30	6	398.17	0	0.00	382.00	6	17,887	0.03%
2018/07/27	6	425.42	5	425.50	424.00	1	18,156	0.01%
2018/07/26	11	422.23	12	423.88	420.50	-1	18,569	-0.01%
2018/07/25	9.1	402.85	11	399.77	415.00	-1.9	18,642	-0.01%
2018/07/24	18	377.72	22	380.09	391.00	-4	18,778	-0.02%
2018/07/23	6	349.25	5	350.40	369.50	1	18,700	0.01%
2018/07/20	4.5	371.22	4	371.38	344.00	0.5	18,499	0.00%
2018/07/19	9	379.83	9	386.33	382.00	0	18,355	0.00%
2018/07/18	17	407.09	12	402.13	383.50	5	18,399	0.03%
2018/07/17	12	402.54	11	400.05	412.00	1	18,211	0.01%
2018/07/16	4	426.50	3	426.60	405.50	1	18,356	0.01%
2018/07/13	4	443.50	9	448.72	435.50	-5	18,736	-0.03%
2018/07/12	11	422.73	9	416.50	438.00	2	18,883	0.01%
2018/07/11	6	399.17	5	403.10	406.50	1	19,266	0.01%
2018/07/10	11	404.64	14.7	408.26	414.50	-3.7	19,343	-0.02%
2018/07/09	16	413.16	14	416.79	396.00	2	19,177	0.01%
2018/07/06	13	412.46	11	414.14	410.00	2	18,816	0.01%
2018/07/05	16	437.53	13	435.42	418.00	3	18,552	0.02%
2018/07/04	17	444.42	17	448.26	451.50	0	18,560	0.00%
2018/07/03	19	469.00	17	469.44	450.00	2	18,296	0.01%
2018/07/02	2	452.25	3.1	451.56	458.50	-1.1	17,979	-0.01%
2018/06/29	6	400.50	5	405.00	417.00	1	17,729	0.01%
2018/06/28	3	379.33	5	385.80	390.00	-2	17,478	-0.01%
2018/06/27	7	378.57	14	376.93	372.50	-7	17,477	-0.04%
2018/06/26	10	331.10	4	337.38	358.50	6	17,256	0.03%
2018/06/25	2	329.75	2	325.75	326.00	0	17,216	0.00%
2018/06/22	4	329.75	5	334.70	320.50	-1	17,293	-0.01%
2018/06/21	7	359.93	8	360.28	350.00	-1	17,171	-0.01%
2018/06/20	6	370.08	2	369.00	357.00	4	17,200	0.02%
2018/06/19	2	401.75	1	397.00	394.00	1	17,286	0.01%
2018/06/15	1	413.00	4.5	410.45	411.00	-3.5	17,344	-0.02%
2018/06/14	2	408.00	1	398.00	394.00	1	17,317	0.01%
2018/06/13	4	402.38	4	395.38	405.00	0	17,391	0.00%
2018/06/12	5.1	410.37	6	414.00	407.00	-1	17,416	-0.01%
2018/06/11	8	417.81	11.6	418.20	414.50	-3.6	17,489	-0.02%
2018/06/08	6	412.08	4	412.23	407.50	2	17,540	0.01%
2018/06/07	16	408.69	12	412.75	415.50	4	17,441	0.02%
2018/06/06	2	374.25	7	381.64	390.50	-5	17,153	-0.03%
2018/06/05	6	368.17	2.8	360.66	355.00	3.2	16,994	0.02%
2018/06/04	3	384.33	4	385.25	378.00	-1	16,800	-0.01%
2018/06/01	7	380.71	6.6	380.59	378.00	0.4	16,659	0.00%
2018/05/31	4	393.10	12	391.79	387.50	-8	16,539	-0.05%
2018/05/30	13	371.69	6	368.62	385.00	7	15,925	0.04%
2018/05/29	11	365.23	11	368.59	366.50	0	15,659	0.00%
2018/05/28	5	358.60	7	360.95	373.50	-2	15,466	-0.01%
2018/05/25	21	330.10	17	330.32	340.00	4	15,140	0.03%
2018/05/24	17	307.12	17	304.82	314.00	0	14,818	0.00%
2018/05/23	20	330.48	21	327.57	306.00	-1	14,468	-0.01%
2018/05/22	5	328.80	4	331.91	340.00	1	13,948	0.01%
2018/05/21	0	0.00	1	282.00	309.50	-1	13,624	-0.01%
2018/05/18	8	275.00	0	0.00	281.50	8	13,546	0.06%
2018/05/16	0	310.50	0	0.00	312.50	0	13,429	0.00%
2018/05/15	4	308.88	0	0.00	312.50	4	13,411	0.03%
2018/05/14	0	0.00	1	284.50	284.50	-1	13,411	-0.01%
2018/05/11	0	259.00	1	254.00	259.00	-1	13,396	-0.01%
2018/05/10	1	249.00	3	255.97	261.00	-2	13,388	-0.01%
2018/05/09	2	240.54	1	236.00	246.00	1	13,324	0.01%
2018/05/08	4	231.75	5	241.40	232.00	-1	13,264	-0.01%
2018/05/07	13	244.81	10	237.83	249.50	3	13,232	0.02%
2018/05/04	27	231.00	26	230.27	227.00	1	12,909	0.01%
2018/05/03	12	214.08	14	206.21	225.00	-2	12,582	-0.02%
2018/05/02	10	199.72	16	199.38	206.00	-6	12,074	-0.05%
2018/04/30	12	187.13	12	188.54	187.50	0	11,809	0.00%
2018/04/27	2	177.50	4.9	186.04	188.00	-2.9	11,518	-0.02%
2018/04/26	3	170.83	15	173.47	171.00	-12	11,358	-0.11%
2018/04/25	11	173.55	8	175.50	168.00	3	11,272	0.03%
2018/04/24	15	183.43	4	181.00	172.00	11	11,178	0.10%
2018/04/20	9	178.56	7	171.64	164.00	2	10,913	0.02%
2018/04/19	39	176.56	46	174.13	181.00	-7	10,651	-0.07%
2018/04/18	14	160.98	12	159.29	169.00	2	10,175	0.02%
2018/04/17	14	154.29	10	154.10	157.50	4	9,912	0.04%
2018/04/16	3	141.17	6.1	140.65	145.50	-3.1	9,297	-0.03%
2018/04/13	2	131.25	6	132.08	132.50	-4	9,036	-0.04%
2018/04/12	8	129.19	5	128.10	128.00	3	8,959	0.03%
2018/04/11	7	131.64	6	129.17	129.00	1	8,959	0.01%
2018/04/10	9	125.13	8	124.25	129.50	1	8,925	0.01%
2018/04/09	3	122.00	4	121.00	122.00	-1	8,811	-0.01%
2018/04/03	11	118.77	7	119.21	120.00	4	8,832	0.05%
2018/04/02	7	121.07	7	121.86	121.50	0.1	8,763	0.00%
2018/03/31	6	120.33	6	120.17	120.00	0	8,657	0.00%
2018/03/30	18	121.83	23	121.61	119.00	-5	8,711	-0.06%
2018/03/29	4	116.52	4	116.75	118.50	0	8,524	0.00%
2018/03/28	16	115.75	11	115.45	115.00	5	8,432	0.06%
2018/03/27	6	117.00	13	117.08	119.50	-7	8,394	-0.08%
2018/03/26	9	112.61	3.6	111.42	111.00	5.4	8,231	0.07%
2018/03/23	17	115.94	15	117.37	112.50	2	8,240	0.02%
2018/03/22	3	121.50	4	121.50	119.50	-1	8,166	-0.01%
2018/03/21	5	112.20	26	112.13	112.50	-21	7,858	-0.27%
2018/03/20	10	110.80	9	112.00	109.50	1	7,735	0.01%
2018/03/19	0	0.00	7.9	108.24	110.00	-7.9	7,620	-0.10%
2018/03/16	20	106.95	2	107.00	105.00	18	7,456	0.24%
2018/03/15	1	102.50	3	103.00	106.00	-2	7,295	-0.03%
2018/03/14	19	98.52	16	98.45	98.50	3	7,094	0.04%
2018/03/12	0	0.00	4	93.93	95.40	-4	6,943	-0.06%
2018/03/09	5	93.00	5	94.04	93.00	0	6,918	0.00%
2018/03/08	1	94.50	0	0.00	94.00	1	6,952	0.01%
2018/03/07	7	93.21	8	94.95	93.10	-1	6,963	-0.01%
2018/03/06	10	95.47	10	95.38	95.10	0	6,992	0.00%
2018/03/05	1	93.90	1	94.70	93.80	0	6,990	0.00%
2018/03/02	3	91.00	3	92.07	91.10	0	6,972	0.00%
2018/03/01	2	89.00	3	87.03	89.90	-1	6,982	-0.01%
2018/02/27	8	86.75	8	87.10	86.40	0	7,003	0.00%
2018/02/26	1	86.00	4	85.55	87.50	-3	7,019	-0.04%
2018/02/23	7	84.59	0	0.00	83.30	7	6,937	0.10%
2018/02/22	7	86.07	6	85.37	85.70	1	6,866	0.01%
2018/02/12	1	84.60	1	84.60	83.60	0	6,864	0.00%
2018/02/09	6	82.52	5	83.00	84.20	1	6,924	0.01%
2018/02/08	2	86.90	2	89.30	88.00	0	6,952	0.00%
2018/02/07	0	0.00	7	90.97	89.20	-7	6,924	-0.10%
2018/02/06	19	89.35	8	91.00	87.30	11	6,841	0.16%
2018/02/05	1	92.30	6	93.20	96.20	-5	6,701	-0.07%
2018/02/02	3	98.50	3	98.27	95.80	0	6,646	0.00%
2018/02/01	0	0.00	2	98.20	98.00	-2	6,548	-0.03%
2018/01/31	5	96.62	3	98.77	98.30	2	6,512	0.03%
2018/01/30	2	97.00	2	96.90	97.50	0	6,446	0.00%
2018/01/29	4	97.03	11	95.56	98.00	-7	6,372	-0.11%
2018/01/26	3	92.67	2	91.85	92.20	1	6,257	0.02%
2018/01/25	12	96.87	10	97.22	95.40	2	6,086	0.03%
2018/01/24	5	98.58	2	99.90	98.30	3	6,071	0.05%
2018/01/23	6	102.67	3	102.67	100.00	3	5,920	0.05%
2018/01/22	1	105.50	1	108.50	108.50	0	5,765	0.00%
2018/01/19	1	101.00	1	103.00	103.00	0	5,632	0.00%
2018/01/18	1	100.50	5	99.60	103.00	-4	5,541	-0.07%
2018/01/17	2	96.30	1	96.40	96.40	1	5,378	0.02%
2018/01/16	4	97.10	3	98.70	96.30	1	5,247	0.02%
2018/01/15	3	94.80	1	96.60	96.60	2	5,072	0.04%
2018/01/11	10	105.80	10	105.35	102.50	0	4,819	0.00%
2018/01/10	1	105.00	0	0.00	105.00	1	4,689	0.02%
2018/01/05	6	116.75	5	115.00	116.00	1	4,630	0.02%
2018/01/04	3	116.33	7	115.36	117.00	-4	4,571	-0.09%
2018/01/03	2	109.75	2	108.00	111.50	0	4,456	0.00%
2018/01/02	1	103.00	0	0.00	101.50	1	4,329	0.02%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子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

群益金鼎-潭子 券商分點個股進出 群益金鼎-潭子 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

群益金鼎-潭子券商分點個股進出
群益金鼎-潭子券商分點全部個股操作績效/獲利分析