華新科 (2492)-群益金鼎-鳳山券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.5
漲跌
▲1.0
漲幅
+0.94%
成交量
1,940張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間: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-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/04/22	2	107.50	0.2	107.25	106.50	1.8	3,764	0.05%
2024/04/19	3.3	104.59	0	0.00	104.00	3.3	3,792	0.09%
2024/04/18	0.5	106.50	0	0.00	106.50	0.5	3,779	0.01%
2024/04/16	2.2	106.16	5	105.50	104.50	-2.8	3,764	-0.07%
2024/04/15	1.2	110.75	0	0.00	110.00	1.2	3,719	0.03%
2024/04/12	0.1	114.00	0	0.00	114.50	0.1	3,703	0.00%
2024/04/11	0.1	114.50	0	0.00	113.50	0.1	3,698	0.00%
2024/04/10	3.3	118.54	2	117.50	117.50	1.3	3,684	0.04%
2024/04/09	0.3	117.19	0	0.00	117.50	0.3	3,712	0.01%
2024/04/08	4	120.75	0	0.00	118.00	4	3,718	0.11%
2024/04/03	2.2	120.03	12	119.83	119.00	-9.9	3,669	-0.27%
2024/04/02	19.1	122.94	15.1	123.17	120.50	4.1	3,630	0.11%
2024/04/01	50	121.36	56.9	122.46	124.00	-6.9	3,358	-0.21%
2024/03/29	5	113.60	4	114.38	113.00	1	3,016	0.03%
2024/03/28	1	112.50	5	112.10	111.50	-4	2,842	-0.14%
2024/03/26	0	110.00	2.3	109.56	109.00	-2.3	2,790	-0.08%
2024/03/25	2	110.50	0.1	110.00	109.50	1.9	2,803	0.07%
2024/03/22	1	107.50	1	109.00	109.50	0	2,835	0.00%
2024/03/21	2	108.00	4	108.75	109.00	-2	2,890	-0.07%
2024/03/20	0	0.00	3	108.50	107.00	-3	3,059	-0.10%
2024/03/19	0	108.00	0	0.00	108.00	0	3,137	0.00%
2024/03/18	3	107.67	0	0.00	107.50	3	3,172	0.09%
2024/03/15	4	107.13	0	0.00	106.50	4	3,214	0.12%
2024/03/14	16.5	107.23	0.3	107.75	107.50	16.2	3,330	0.49%
2024/03/13	1	105.50	0	0.00	103.50	1	3,348	0.03%
2024/03/11	0	0.00	1	104.50	104.00	-1	3,469	-0.03%
2024/03/08	1.2	104.66	0	0.00	102.50	1.2	3,657	0.03%
2024/03/07	3.1	105.48	0	0.00	104.50	3.1	3,746	0.08%
2024/03/06	0.1	108.00	1	107.00	107.00	-0.9	3,982	-0.02%
2024/03/04	1	110.00	0	0.00	109.00	1	4,763	0.02%
2024/03/01	1.1	111.16	0	0.00	110.50	1.1	4,872	0.02%
2024/02/27	1	108.50	0	0.00	108.50	1	5,122	0.02%
2024/02/26	2	109.00	1.1	110.41	111.50	0.9	5,182	0.02%
2024/02/23	1	112.00	10	113.00	111.50	-9	5,212	-0.17%
2024/02/22	0.3	112.50	0	0.00	113.00	0.3	5,213	0.00%
2024/02/21	1	112.00	0	0.00	113.00	1	5,245	0.02%
2024/02/20	0.1	113.00	0	0.00	112.50	0.1	5,234	0.00%
2024/02/19	11	114.05	2.1	113.32	114.00	8.9	5,224	0.17%
2024/02/16	0	0.00	1	111.50	112.50	-1	5,225	-0.02%
2024/02/15	1	110.50	0.1	110.54	111.50	0.9	5,289	0.02%
2024/02/05	2	108.01	3	107.50	108.00	-1	5,281	-0.02%
2024/02/02	0	0.00	2.1	108.76	109.00	-2.1	5,347	-0.04%
2024/01/31	1	108.00	0	0.00	108.00	1	5,504	0.02%
2024/01/30	2.2	108.70	4	109.00	108.00	-1.8	5,591	-0.03%
2024/01/25	3	108.67	1.2	108.83	108.50	1.8	6,316	0.03%
2024/01/24	4	109.63	0	0.00	109.00	4	6,635	0.06%
2024/01/23	3	109.67	0.2	110.50	110.00	2.8	6,637	0.04%
2024/01/19	0	0.00	1	107.50	107.50	-1	6,628	-0.02%
2024/01/18	0.3	107.83	0	0.00	107.00	0.3	6,594	0.00%
2024/01/17	48.3	112.88	46	108.84	107.00	2.3	6,572	0.04%
2024/01/16	40.1	111.00	40	111.50	111.00	0.1	6,437	0.00%
2024/01/15	0	0.00	0.1	115.00	114.50	-0.1	6,419	0.00%
2024/01/12	3	110.33	0	0.00	110.00	3	6,378	0.05%
2024/01/10	1	111.50	0	0.00	111.50	1	6,356	0.02%
2024/01/09	0	0.00	2	113.00	113.00	-2	6,372	-0.03%
2024/01/05	1	116.50	1	116.00	116.00	0	6,411	0.00%
2024/01/04	0.1	116.50	0	0.00	116.00	0.1	6,476	0.00%
2024/01/03	1.1	118.03	0	0.00	118.00	1.1	6,470	0.02%
2024/01/02	2	123.50	1	125.00	121.00	1	6,421	0.02%
2023/12/29	1.2	121.25	0	0.00	123.00	1.2	6,388	0.02%
2023/12/28	1.2	123.91	2	124.00	123.00	-0.8	6,380	-0.01%
2023/12/26	2	122.50	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	0.00	2	124.25	124.00	-2	6,276	-0.03%
2023/12/22	3	122.00	0	0.00	122.00	3	6,259	0.05%
2023/12/21	0.2	124.50	0	0.00	123.50	0.2	6,230	0.00%
2023/12/20	3	125.50	1.1	124.50	124.50	1.9	6,209	0.03%
2023/12/19	1.2	125.25	1	126.00	125.00	0.2	6,196	0.00%
2023/12/18	3.5	128.76	2	128.50	128.50	1.5	6,165	0.02%
2023/12/15	2.1	134.36	0	0.00	130.50	2.1	6,163	0.03%
2023/12/14	7	136.50	6.1	135.70	134.00	0.9	6,053	0.01%
2023/12/13	1	133.50	2.1	132.50	132.50	-1.1	5,999	-0.02%
2023/12/12	1.1	132.09	0	0.00	132.00	1.1	5,991	0.02%
2023/12/11	39	138.45	40	134.13	134.50	-1	5,960	-0.02%
2023/12/08	0.1	131.05	6	132.75	132.50	-5.9	5,858	-0.10%
2023/12/07	1.1	135.00	0	0.00	133.00	1.1	5,800	0.02%
2023/12/06	0.1	134.89	5	134.20	134.00	-4.9	5,791	-0.08%
2023/12/05	4.2	140.33	4	137.38	136.50	0.2	5,742	0.00%
2023/12/04	3	141.67	6	140.75	140.50	-3	5,676	-0.05%
2023/12/01	6	141.17	13.2	141.33	140.00	-7.2	5,655	-0.13%
2023/11/30	13	138.65	2	138.00	136.50	11	5,545	0.20%
2023/11/29	16	136.03	11	136.32	139.50	5	5,607	0.09%
2023/11/28	7	126.50	6	125.42	127.00	1	5,566	0.02%
2023/11/27	4.1	122.07	1	121.50	120.00	3.1	5,470	0.06%
2023/11/24	8	125.25	7.1	125.72	124.00	1	5,395	0.02%
2023/11/23	4	120.50	2.3	122.41	122.00	1.7	5,097	0.03%
2023/11/22	6	119.50	6	119.75	120.00	0	4,996	0.00%
2023/11/21	1.1	116.61	1	117.50	116.50	0.1	4,921	0.00%
2023/11/20	4.1	116.38	0	0.00	116.00	4.1	4,900	0.08%
2023/11/16	1	117.50	0	0.00	117.00	1	4,848	0.02%
2023/11/15	1.1	117.50	3	117.33	117.00	-1.9	4,832	-0.04%
2023/11/14	2	117.25	1	117.50	116.50	1	4,799	0.02%
2023/11/13	1	122.00	3	121.00	121.50	-2	4,733	-0.04%
2023/11/10	3	120.00	1	122.00	121.50	2	4,696	0.04%
2023/11/09	3	124.17	0	0.00	124.00	3	4,613	0.07%
2023/11/08	1	123.00	1	125.00	123.50	0	4,562	0.00%
2023/11/07	12	126.21	12	124.17	124.50	0	4,481	0.00%
2023/11/06	0	0.00	4	122.75	123.50	-4	4,397	-0.09%
2023/11/03	4	122.50	10	122.40	122.00	-6	4,290	-0.14%
2023/11/02	48	118.70	61.1	118.16	118.50	-13.1	4,019	-0.33%
2023/11/01	71	113.01	76	113.14	111.00	-5	3,663	-0.14%
2023/10/30	0	0.00	5	105.00	104.50	-5	3,398	-0.15%
2023/10/26	1	104.50	0	0.00	103.50	1	3,399	0.03%
2023/10/24	0	0.00	1	108.50	108.50	-1	3,414	-0.03%
2023/10/23	0	0.00	1	106.50	106.50	-1	3,406	-0.03%
2023/10/19	0	0.00	6	106.67	106.00	-6	3,429	-0.17%
2023/10/18	0	0.00	3	106.33	105.50	-3	3,449	-0.09%
2023/10/17	0	0.00	3	109.00	107.00	-3	3,445	-0.09%
2023/10/16	0	0.00	1	108.00	108.50	-1	3,457	-0.03%
2023/10/13	1	106.00	0.1	106.00	108.00	0.9	3,490	0.03%
2023/10/12	2.1	105.83	3	107.96	108.00	-0.9	3,510	-0.03%
2023/10/11	0	0.00	0.1	101.50	102.00	-0.1	3,454	0.00%
2023/10/03	1	100.50	3	100.83	100.50	-2	3,477	-0.06%
2023/09/28	0	0.00	1	103.00	102.50	-1	3,482	-0.03%
2023/09/22	1	98.60	2.1	102.31	103.50	-1.1	3,520	-0.03%
2023/09/21	3.1	99.92	0	0.00	99.60	3.1	3,548	0.09%
2023/09/20	4	103.75	1	104.00	103.50	3	3,493	0.09%
2023/09/19	2.1	108.12	1	107.50	106.00	1.1	3,442	0.03%
2023/09/18	1	108.00	2	108.00	108.00	-1	3,369	-0.03%
2023/09/15	1	108.00	2.2	107.34	108.00	-1.2	3,331	-0.03%
2023/09/14	0	0.00	1.1	106.02	107.00	-1.1	3,297	-0.03%
2023/09/13	3	106.50	10.1	105.16	105.50	-7.1	3,280	-0.22%
2023/09/12	1	104.50	0	0.00	106.00	1	3,264	0.03%
2023/09/11	4.2	105.36	4	106.13	105.00	0.2	3,251	0.00%
2023/09/08	0	0.00	1	106.00	106.00	-1	3,229	-0.03%
2023/09/07	7	107.71	4.1	108.09	106.50	2.9	3,205	0.09%
2023/09/06	2	108.00	7.1	109.50	111.00	-5.1	3,129	-0.16%
2023/09/05	7	107.71	21.3	108.89	107.50	-14.3	3,044	-0.47%
2023/09/04	38	110.17	18.1	108.98	107.00	20	2,971	0.67%
2023/09/01	0	0.00	17.3	107.17	108.00	-17.3	2,638	-0.66%
2023/08/31	1.2	97.34	3.2	97.24	98.60	-2.1	2,250	-0.09%
2023/08/30	0	0.00	1	96.20	95.90	-1	2,274	-0.04%
2023/08/29	0.2	95.38	0	0.00	95.80	0.2	2,332	0.01%
2023/08/28	0.1	96.00	0	0.00	94.90	0.1	2,361	0.01%
2023/08/24	0	0.00	1	95.40	95.40	-1	2,458	-0.04%
2023/08/22	0	0.00	2	96.80	96.30	-2	2,500	-0.08%
2023/08/21	0	0.00	0	95.30	94.90	0	2,482	0.00%
2023/08/18	4	94.95	1	95.01	94.50	3	2,490	0.12%
2023/08/17	0	0.00	2.3	94.17	94.00	-2.3	2,490	-0.09%
2023/08/16	1.2	89.73	0	0.00	91.30	1.2	2,480	0.05%
2023/08/14	1.2	91.23	0	0.00	91.10	1.2	2,540	0.05%
2023/08/11	1	92.60	0	0.00	91.50	1	2,558	0.04%
2023/08/10	7	90.73	0	0.00	90.00	7	2,589	0.27%
2023/08/09	1	90.70	0	0.00	90.30	1	2,610	0.04%
2023/08/08	4	91.80	0	0.00	91.30	4	2,629	0.15%
2023/08/04	1.1	93.24	0	0.00	93.00	1.1	2,678	0.04%
2023/08/02	1	95.00	1	93.30	93.30	0	2,678	0.00%
2023/08/01	1	94.70	0	0.00	94.70	1	2,797	0.04%
2023/07/31	8	95.70	0	0.00	94.90	8	2,977	0.27%
2023/07/28	0	0.00	1.4	95.65	95.70	-1.4	2,962	-0.05%
2023/07/27	1	95.70	0	0.00	95.90	1	2,936	0.03%
2023/07/25	0.1	95.36	0	0.00	95.00	0.1	2,934	0.00%
2023/07/24	2	94.65	1	94.00	94.10	1	2,945	0.03%
2023/07/21	0	0.00	3	97.20	97.30	-3	2,935	-0.10%
2023/07/20	0	0.00	4	99.80	99.80	-4	2,954	-0.14%
2023/07/19	2	99.00	2	99.15	98.50	0	2,970	0.00%
2023/07/18	0	0.00	1.1	100.45	99.30	-1.1	3,009	-0.04%
2023/07/17	8.2	99.68	4	99.00	100.50	4.2	2,991	0.14%
2023/07/14	2	97.70	2.1	97.52	97.90	-0.1	2,973	0.00%
2023/07/13	1	97.10	0	96.30	96.40	1	3,004	0.03%
2023/07/12	1	95.90	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	0.00	2	96.55	96.60	-2	3,173	-0.06%
2023/07/05	2	96.00	2	96.80	96.10	0	3,830	0.00%
2023/07/03	2	96.40	0	0.00	96.50	2	3,832	0.05%
2023/06/29	0	0.00	2	97.30	96.80	-2	3,841	-0.05%
2023/06/28	0	0.00	0.2	94.30	93.70	-0.2	3,778	-0.01%
2023/06/27	3	93.93	0	0.00	93.60	3	3,781	0.08%
2023/06/21	5.1	95.97	0	0.00	94.90	5.1	3,782	0.14%
2023/06/20	0	0.00	0.1	94.90	94.80	-0.1	3,767	0.00%
2023/06/19	0	0.00	0.1	96.10	95.30	-0.1	3,758	0.00%
2023/06/15	0	0.00	2	96.80	96.80	-2	3,729	-0.05%
2023/06/14	2	95.85	2	96.40	95.70	0	3,742	0.00%
2023/06/12	3.3	95.10	0	0.00	94.80	3.3	3,752	0.09%
2023/06/09	2	95.60	0	0.00	96.10	2	3,703	0.05%
2023/06/08	4.2	95.15	2	96.90	95.10	2.2	3,694	0.06%
2023/06/07	1.3	99.12	0	0.00	99.10	1.3	3,651	0.04%
2023/06/06	6	100.13	0	0.00	99.00	6	3,634	0.17%
2023/06/05	1	102.50	0	0.00	104.50	1	3,576	0.03%
2023/06/02	5	104.60	5	105.20	105.50	0	3,542	0.00%
2023/06/01	0	0.00	6.2	103.49	102.50	-6.2	3,538	-0.17%
2023/05/31	7	103.86	6	104.17	104.00	1	3,541	0.03%
2023/05/24	0	0.00	2	99.80	100.00	-2	3,610	-0.06%
2023/05/23	0	0.00	10	99.30	100.00	-10	3,626	-0.28%
2023/05/22	11.1	100.46	3	100.63	100.50	8.1	3,656	0.22%
2023/05/19	0	0.00	5	101.50	98.60	-5	3,757	-0.13%
2023/05/18	5	100.00	0	0.00	100.00	5	3,904	0.13%
2023/05/17	1	99.40	1	98.30	98.40	0	3,903	0.00%
2023/05/16	3.2	98.92	6	97.87	98.20	-2.8	3,933	-0.07%
2023/05/15	1	94.10	0	0.00	95.20	1	3,896	0.03%
2023/05/12	1	95.70	3	95.63	95.70	-2	3,887	-0.05%
2023/05/11	11	99.07	14	99.19	96.60	-3	3,945	-0.08%
2023/05/10	1	98.80	0	0.00	98.70	1	3,936	0.03%
2023/05/09	3	98.77	2	98.95	99.00	1	3,924	0.03%
2023/05/08	12	100.86	13	101.29	99.80	-1	3,908	-0.03%
2023/05/05	13	100.47	13.1	100.08	102.00	-0.1	3,817	0.00%
2023/05/04	0	0.00	1	94.10	94.30	-1	3,859	-0.03%
2023/05/03	0	0.00	1	94.90	94.60	-1	4,051	-0.02%
2023/05/02	2	95.70	0	0.00	95.90	2	4,090	0.05%
2023/04/28	3.2	95.88	1	95.40	95.40	2.2	4,112	0.05%
2023/04/27	1.1	92.31	0.2	94.00	93.70	0.9	4,077	0.02%
2023/04/26	4	93.63	1	93.50	94.00	3	4,061	0.07%
2023/04/25	0	0.00	1	94.70	93.30	-1	4,030	-0.02%
2023/04/21	5	99.44	0	0.00	97.10	5	3,959	0.13%
2023/04/20	6	102.83	9	103.61	102.00	-3	3,892	-0.08%
2023/04/19	0	0.00	1	104.00	103.00	-1	3,884	-0.03%
2023/04/18	2.1	106.43	1	106.00	106.00	1.1	3,843	0.03%
2023/04/17	1.1	108.86	3	107.00	107.00	-1.9	3,789	-0.05%
2023/04/14	3	110.50	12	111.83	110.50	-9	3,725	-0.24%
2023/04/13	16	110.13	3.1	108.77	109.00	12.9	3,574	0.36%
2023/04/12	6	103.67	10	107.20	110.00	-4	3,373	-0.12%
2023/04/11	4	101.63	2.1	102.48	102.50	1.9	3,130	0.06%
2023/04/10	7.2	100.44	9.1	100.70	100.00	-1.9	3,037	-0.06%
2023/04/06	2	94.50	0	0.00	94.70	2	2,867	0.07%
2023/03/31	4	98.25	3	96.70	96.70	1	2,850	0.04%
2023/03/29	0.1	94.10	0	0.00	94.10	0.1	2,840	0.00%
2023/03/28	0.4	95.75	0	0.00	94.80	0.4	2,858	0.01%
2023/03/27	0	97.80	0	0.00	96.60	0	2,868	0.00%
2023/03/24	0.2	97.00	2	97.25	98.00	-1.8	2,895	-0.06%
2023/03/23	0.2	95.40	1.2	95.51	96.20	-1	2,865	-0.04%
2023/03/21	2	94.20	2	94.50	94.20	0	2,870	0.00%
2023/03/17	2	93.30	0	0.00	92.90	2	2,906	0.07%
2023/03/14	1.1	94.18	0	0.00	93.50	1.1	2,882	0.04%
2023/03/10	6	95.60	0	97.00	95.30	6	2,904	0.21%
2023/03/09	2	101.00	2	99.00	98.70	0	2,871	0.00%
2023/03/07	1	101.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	0	0.00	7.1	101.13	102.00	-7.1	2,805	-0.25%
2023/03/03	0.1	98.00	3	98.43	97.60	-2.9	2,749	-0.11%
2023/03/02	4	96.35	0	0.00	95.90	4	2,722	0.15%
2023/03/01	1	97.30	1	98.80	97.10	0	2,690	0.00%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/23	1	99.10	5	99.50	101.00	-4	2,578	-0.16%
2023/02/22	3	98.97	1	98.70	98.10	2	2,553	0.08%
2023/02/21	2	101.50	5	102.00	101.00	-3	2,515	-0.12%
2023/02/20	5	101.50	7	101.14	100.50	-2	2,502	-0.08%
2023/02/17	9.1	100.89	7	99.81	101.00	2.1	2,476	0.08%
2023/02/16	15	99.41	9.1	99.10	100.50	5.9	2,360	0.25%
2023/02/15	4	94.08	3	95.07	93.90	1	2,239	0.04%
2023/02/14	4.1	94.89	2	95.30	95.70	2.1	2,217	0.09%
2023/02/13	0	0.00	2	92.40	93.70	-2	2,211	-0.09%
2023/02/10	4	93.40	1	94.80	93.00	3	2,224	0.13%
2023/02/09	4	95.10	0.2	95.00	94.80	3.8	2,220	0.17%
2023/02/08	0.1	99.50	1	99.30	98.70	-0.9	2,154	-0.04%
2023/02/07	1	97.90	2	98.45	98.50	-1	2,151	-0.05%
2023/02/06	2	99.40	0	0.00	98.70	2	2,182	0.09%
2023/02/03	4	100.75	1.1	101.45	100.00	2.9	2,200	0.13%
2023/02/02	7.3	100.58	47	101.11	101.50	-39.7	2,212	-1.80%
2023/02/01	4	96.05	7.3	97.79	98.80	-3.3	2,022	-0.17%
2023/01/31	20	89.30	0	0.00	89.90	20	1,830	1.09%
2023/01/17	0	0.00	3	84.00	84.00	-3	1,776	-0.17%
2023/01/16	0	0.00	1	85.40	84.50	-1	1,794	-0.06%
2023/01/13	0	0.00	1	84.80	84.10	-1	1,796	-0.06%
2023/01/10	0	0.00	1	85.90	86.00	-1	1,854	-0.05%
2023/01/09	10	83.80	21.1	85.09	85.60	-11.1	1,859	-0.60%
2023/01/06	1	82.20	1	82.00	82.40	0	1,844	0.00%
2023/01/05	0	0.00	2	81.90	81.00	-2	1,850	-0.11%
2023/01/04	4	80.80	0	0.00	80.90	4	1,856	0.22%
2022/12/23	2	78.00	0	0.00	78.70	2	1,957	0.10%
2022/12/22	1	80.00	1	79.50	79.80	0	1,986	0.00%
2022/12/21	0	0.00	1	78.30	77.50	-1	1,990	-0.05%
2022/12/20	1	78.25	1	80.60	78.00	0	1,984	0.00%
2022/12/19	2	80.70	0	0.00	80.50	2	1,998	0.10%
2022/12/16	3	81.00	0	0.00	81.00	3	1,986	0.15%
2022/12/13	1.1	82.99	0	0.00	81.90	1.1	1,988	0.05%
2022/12/09	1	82.40	0	0.00	82.10	1	1,964	0.05%
2022/12/08	3	82.83	2	82.30	82.40	1	1,972	0.05%
2022/12/07	0.1	84.11	21	84.19	83.40	-20.9	1,966	-1.07%
2022/12/06	2	86.25	2	88.60	85.80	0	1,964	0.00%
2022/12/02	0.1	88.60	0	0.00	88.40	0.1	2,000	0.01%
2022/12/01	8	88.25	2	88.35	87.90	6	1,998	0.30%
2022/11/30	10	87.10	0	0.00	87.30	10	1,984	0.50%
2022/11/24	11	85.33	0	0.00	86.40	11	1,993	0.55%
2022/11/23	1	84.20	1	84.50	84.20	0	1,994	0.00%
2022/11/17	0	0.00	0.5	88.40	88.40	-0.5	2,003	-0.02%
2022/11/16	2	87.35	0	0.00	87.30	2	1,996	0.10%
2022/11/15	0	0.00	1	86.90	88.40	-1	1,980	-0.05%
2022/11/14	0.1	86.00	0	0.00	86.60	0.1	1,965	0.01%
2022/11/11	2	85.90	2	86.90	85.60	0	1,977	0.00%
2022/11/10	1	84.50	5	84.10	84.70	-4	1,929	-0.21%
2022/11/09	0	0.00	3	83.77	84.10	-3	1,921	-0.16%
2022/11/08	2	81.60	1	82.20	81.20	1	1,873	0.05%
2022/11/07	2	81.30	1	81.30	81.40	1	1,855	0.05%
2022/11/04	6	81.28	3	81.13	81.70	3	1,840	0.16%
2022/11/03	1	79.70	3	80.63	80.60	-2	1,832	-0.11%
2022/11/02	3	79.67	1.1	79.60	79.50	1.9	1,824	0.10%
2022/11/01	1	81.60	5	80.58	81.50	-4	1,785	-0.22%
2022/10/31	4	78.58	9.1	78.16	79.00	-5.1	1,729	-0.29%
2022/10/28	2	75.85	0	0.00	73.10	2	1,671	0.12%
2022/10/27	0	0.00	3	78.53	79.00	-3	1,631	-0.18%
2022/10/26	3	76.93	1	77.10	77.00	2	1,639	0.12%
2022/10/25	1	76.60	1	77.40	77.00	0	1,637	0.00%
2022/10/24	0	0.00	3	76.70	76.80	-3	1,620	-0.19%
2022/10/21	1	74.00	0	0.00	73.50	1	1,610	0.06%
2022/10/20	3	75.90	0	0.00	75.30	3	1,606	0.19%
2022/10/18	1	78.20	3	78.07	79.00	-2	1,565	-0.13%
2022/10/17	1	76.40	1	76.50	76.90	0	1,562	0.00%
2022/10/14	0	0.00	5.1	74.90	75.30	-5.1	1,580	-0.32%
2022/10/13	0.1	73.05	0	0.00	71.90	0.1	1,593	0.00%
2022/10/12	1	74.50	0	0.00	74.80	1	1,603	0.06%
2022/10/06	0	0.00	0	79.30	78.90	0	1,637	0.00%
2022/10/05	1	78.30	1	78.80	78.20	0	1,639	0.00%
2022/10/04	1.1	76.07	2	76.20	76.90	-0.9	1,638	-0.05%
2022/10/03	0	0.00	1	74.20	74.00	-1	1,648	-0.06%
2022/09/29	2	74.35	4	75.83	75.20	-2	1,690	-0.12%
2022/09/28	1	74.10	1	74.00	73.30	0	1,679	0.00%
2022/09/27	5	77.94	0	0.00	78.10	5	1,687	0.30%
2022/09/23	1	83.80	0	0.00	83.40	1	1,758	0.06%
2022/09/22	0.1	84.20	0	0.00	84.30	0.1	1,779	0.01%
2022/09/21	1	85.10	0	0.00	85.40	1	1,782	0.06%
2022/09/20	1	87.10	1	87.30	86.60	0	1,763	0.00%
2022/09/15	1	91.60	1	92.60	90.50	0	1,767	0.00%
2022/09/14	2.1	90.61	0	0.00	91.60	2.1	1,772	0.12%
2022/09/12	11	92.66	5	93.12	92.90	6	1,817	0.33%
2022/09/08	1	87.90	0	0.00	87.40	1	1,799	0.06%
2022/09/06	1	87.80	0	0.00	86.00	1	1,814	0.06%
2022/09/01	1	91.70	0	0.00	90.20	1	1,837	0.05%
2022/08/31	0	0.00	1	92.60	93.00	-1	1,821	-0.05%
2022/08/29	2	91.10	1	91.00	90.20	1	1,819	0.05%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/23	1	92.50	6	92.30	92.60	-5	1,860	-0.27%
2022/08/22	6	93.95	0	0.00	93.90	6	1,915	0.31%
2022/08/19	0	0.00	1	93.70	94.80	-1	1,950	-0.05%
2022/08/18	1	91.80	0	0.00	93.40	1	1,949	0.05%
2022/08/17	0	0.00	1	94.80	94.80	-1	1,934	-0.05%
2022/08/16	1	93.30	6	94.67	93.40	-5	1,923	-0.26%
2022/08/15	5	94.10	1	94.00	94.70	4	1,914	0.21%
2022/08/12	1	92.60	29	92.00	93.50	-28	1,913	-1.46%
2022/08/11	30	91.12	0	0.00	91.50	30	1,917	1.56%
2022/08/08	1	94.00	0	0.00	94.00	1	1,963	0.05%
2022/08/05	0	0.00	3	96.00	96.20	-3	1,966	-0.15%
2022/08/04	1	94.70	0	0.00	94.70	1	2,001	0.05%
2022/08/02	1	96.40	0	0.00	96.00	1	2,068	0.05%
2022/07/29	1	101.50	0	0.00	101.50	1	2,144	0.05%
2022/07/26	1	101.50	1	99.50	99.50	0	2,220	0.00%
2022/07/22	0	0.00	1	102.00	102.00	-1	2,232	-0.04%
2022/07/21	1	101.50	2.1	102.26	102.50	-1.1	2,237	-0.05%
2022/07/20	1	99.00	2	100.75	98.80	-1	2,209	-0.05%
2022/07/19	1	100.50	2	99.75	99.90	-1	2,217	-0.05%
2022/07/18	0	0.00	4	97.08	99.00	-4	2,197	-0.18%
2022/07/15	1	96.20	0.1	95.40	96.30	0.9	2,184	0.04%
2022/07/14	1	95.70	0	0.00	95.90	1	2,225	0.04%
2022/07/13	4	92.95	0	0.00	92.00	4	2,215	0.18%
2022/07/12	1	91.00	0	0.00	90.00	1	2,209	0.05%
2022/07/08	3	95.30	5	95.22	94.50	-2	2,180	-0.09%
2022/07/07	3	89.47	17	90.08	91.40	-14	2,129	-0.66%
2022/07/05	0	0.00	3.8	87.15	88.60	-3.8	2,149	-0.18%
2022/07/04	1	85.90	0	0.00	85.80	1	2,128	0.05%
2022/07/01	1	84.00	2	84.60	82.70	-1	2,102	-0.05%
2022/06/30	12.1	90.48	0	0.00	89.70	12.1	2,029	0.60%
2022/06/28	1	95.50	1	96.10	95.20	0	1,986	0.00%
2022/06/27	0.2	97.90	0	0.00	97.90	0.2	1,996	0.01%
2022/06/24	0	0.00	1	95.70	95.00	-1	1,995	-0.05%
2022/06/23	11	94.25	0	0.00	93.60	11	1,987	0.55%
2022/06/22	0	95.50	11	94.97	93.10	-11	1,977	-0.56%
2022/06/21	1	98.20	0	0.00	97.70	1	1,959	0.05%
2022/06/17	3	99.93	4	100.50	100.50	-1	1,903	-0.05%
2022/06/15	1	105.50	0	0.00	105.50	1	1,869	0.05%
2022/06/10	2.1	114.48	0	0.00	113.50	2.1	1,898	0.11%
2022/06/07	0.1	118.79	0	0.00	118.00	0.1	1,903	0.01%
2022/06/02	6	118.00	2	118.50	118.00	4	1,928	0.21%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/27	0.1	114.50	9	114.39	116.00	-8.9	1,899	-0.47%
2022/05/25	0	0.00	6	109.50	111.00	-6	1,904	-0.31%
2022/05/18	2	113.75	0	0.00	113.00	2	2,013	0.10%
2022/05/17	0	0.00	2	112.50	112.50	-2	1,983	-0.10%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/13	0	0.00	2	106.00	106.50	-2	1,960	-0.10%
2022/05/12	1	105.01	0	0.00	104.00	1	1,959	0.05%
2022/05/11	1.5	107.17	1	107.50	107.00	0.5	1,937	0.03%
2022/05/10	0	0.00	2	107.50	109.50	-2	1,916	-0.10%
2022/05/09	0.5	108.50	0	0.00	108.50	0.5	1,890	0.03%
2022/05/06	11	113.00	2	113.00	113.00	9	1,844	0.49%
2022/05/04	4	118.88	3	118.50	117.50	1	1,823	0.05%
2022/05/03	0.2	121.50	0.2	123.00	123.50	0	1,783	0.00%
2022/04/29	10	123.00	5	123.50	122.50	5	1,790	0.28%
2022/04/25	4	121.14	16	121.94	121.50	-12	1,827	-0.66%
2022/04/19	0	0.00	5	130.30	129.50	-5	1,855	-0.27%
2022/04/15	1	129.00	0	0.00	129.00	1	1,936	0.05%
2022/04/14	1	132.00	2	132.00	131.50	-1	1,985	-0.05%
2022/04/13	0	130.00	0	0.00	132.00	0	2,013	0.00%
2022/04/12	8	127.69	0	0.00	128.00	8	2,103	0.38%
2022/04/11	10	130.30	0.2	129.00	128.50	9.8	2,361	0.41%
2022/04/08	3	136.00	0	0.00	136.00	3	2,391	0.13%
2022/04/07	1	136.50	0	0.00	135.50	1	2,394	0.04%
2022/04/01	0	0.00	1	140.00	141.00	-1	2,389	-0.04%
2022/03/25	3.1	142.16	0	0.00	141.00	3.1	2,537	0.12%
2022/03/24	1	143.00	0	144.50	144.00	1	2,548	0.04%
2022/03/23	0.1	146.00	6	146.00	145.00	-5.9	2,577	-0.23%
2022/03/22	0	0.00	1	145.50	145.00	-1	2,617	-0.04%
2022/03/21	1	145.00	0.1	144.50	144.00	0.9	2,726	0.03%
2022/03/18	1	142.50	2	143.00	144.00	-1	2,776	-0.04%
2022/03/17	0.2	144.50	11	143.36	144.50	-10.9	2,810	-0.39%
2022/03/16	2	137.00	2	136.00	136.00	0	2,793	0.00%
2022/03/11	3	140.83	0	0.00	141.50	3	2,949	0.10%
2022/03/10	2	142.50	3	143.00	142.50	-1	2,981	-0.03%
2022/03/09	0	0.00	1	139.00	139.50	-1	3,012	-0.03%
2022/03/08	8	139.44	1	139.00	138.00	7	3,068	0.23%
2022/03/07	2	141.75	2	142.00	142.00	0	3,125	0.00%
2022/03/04	0	0.00	1	148.00	148.00	-1	3,559	-0.03%
2022/03/02	0	0.00	2	150.50	151.00	-2	3,710	-0.05%
2022/02/25	6	147.58	1	146.50	146.00	5	3,827	0.13%
2022/02/24	2	148.25	5	147.10	146.50	-3	3,894	-0.08%
2022/02/23	5.1	152.49	0	0.00	151.50	5.1	3,966	0.13%
2022/02/22	1	152.00	0	0.00	153.50	1	4,041	0.02%
2022/02/21	1	157.00	0	0.00	157.50	1	4,181	0.02%
2022/02/18	1	155.50	0	0.00	157.00	1	4,352	0.02%
2022/02/16	0	0.00	1	158.50	158.50	-1	4,434	-0.02%
2022/02/14	2	155.00	0	0.00	154.50	2	4,496	0.04%
2022/02/11	0	0.00	0.2	159.00	159.50	-0.2	4,542	0.00%
2022/02/10	11	159.45	2	158.50	158.50	9	4,635	0.19%
2022/02/09	0	0.00	1	158.00	158.50	-1	4,670	-0.02%
2022/02/08	1	153.50	1	155.50	156.50	0	4,725	0.00%
2022/01/26	0.1	150.50	0	0.00	150.50	0.1	5,156	0.00%
2022/01/25	3	152.00	0	0.00	151.00	3	5,207	0.06%
2022/01/24	1	151.50	1	153.00	154.00	0	5,208	0.00%
2022/01/21	1	155.00	1	156.50	155.50	0	5,227	0.00%
2022/01/20	1	158.50	2	158.50	158.50	-1	5,272	-0.02%
2022/01/18	2	159.00	1	162.50	157.50	1	5,301	0.02%
2022/01/14	2	151.25	1	153.00	154.50	1	5,266	0.02%
2022/01/13	1.1	154.09	7	155.93	154.50	-5.9	5,271	-0.11%
2022/01/12	6.1	156.34	1	160.50	156.00	5.1	5,279	0.10%
2022/01/11	4	161.00	5	161.50	160.50	-1	5,269	-0.02%
2022/01/07	4	168.50	3	167.33	167.00	1	5,231	0.02%
2022/01/06	0	0.00	0.1	171.00	171.50	-0.1	5,233	0.00%
2022/01/05	7.1	174.56	2	173.00	173.00	5.1	5,265	0.10%
2022/01/04	8.1	176.32	29.2	176.67	177.00	-21.1	5,217	-0.40%
2022/01/03	2	169.00	9.1	169.52	171.00	-7.1	4,972	-0.14%
2021/12/30	1.2	166.58	0	0.00	167.00	1.2	4,978	0.02%
2021/12/29	1.1	166.52	0	0.00	166.50	1.1	5,008	0.02%
2021/12/27	2.1	168.17	1	168.50	167.00	1.1	5,057	0.02%
2021/12/24	0.1	169.00	0	0.00	166.00	0.1	5,096	0.00%
2021/12/23	2.1	169.74	1	169.00	169.00	1.1	5,131	0.02%
2021/12/22	1.1	167.68	3	169.00	169.00	-1.9	5,181	-0.04%
2021/12/17	1	165.50	1	165.50	166.50	0	5,157	0.00%
2021/12/16	1	168.00	19.1	167.56	166.00	-18.1	5,136	-0.35%
2021/12/15	2	167.00	11	168.50	167.50	-9	5,114	-0.18%
2021/12/14	20	163.80	0	0.00	162.50	20	5,024	0.40%
2021/12/13	1	163.00	0	0.00	162.00	1	5,000	0.02%
2021/12/10	2	164.50	0	0.00	164.00	2	4,978	0.04%
2021/12/09	1	164.00	0	0.00	167.00	1	4,960	0.02%
2021/12/08	2	164.50	2	165.50	164.00	0	4,937	0.00%
2021/12/07	10.1	165.70	2	165.25	164.00	8.1	4,901	0.17%
2021/12/06	5	170.50	0	0.00	169.00	5	4,809	0.10%
2021/12/03	4	172.38	0	0.00	172.50	4	4,804	0.08%
2021/12/02	13	172.35	1	171.50	171.00	12	4,774	0.25%
2021/12/01	1	174.01	1	174.50	174.50	0	4,705	0.00%
2021/11/30	2.1	177.22	10	179.40	173.50	-7.9	4,614	-0.17%
2021/11/29	7	173.64	2	174.00	176.00	5	4,155	0.12%
2021/11/26	11.1	174.43	15	176.23	173.00	-3.9	4,068	-0.10%
2021/11/25	2	179.75	1	178.50	178.50	1	4,027	0.03%
2021/11/24	1	178.48	4	178.63	179.50	-3	3,993	-0.07%
2021/11/23	2	181.50	2.1	180.78	180.00	-0.1	3,928	0.00%
2021/11/22	1	184.00	3	183.00	183.50	-2	3,864	-0.05%
2021/11/19	11	176.05	0	175.00	177.50	11	3,775	0.29%
2021/11/18	10	174.15	3.1	174.69	175.00	6.9	3,691	0.19%
2021/11/17	7	169.93	3	166.50	171.00	4	3,533	0.11%
2021/11/16	2	160.00	5	160.50	160.50	-3	3,392	-0.09%
2021/11/15	1	160.00	6.1	159.59	160.00	-5.1	3,437	-0.15%
2021/11/12	10	155.10	3	154.67	154.50	7	3,408	0.21%
2021/11/11	1	156.00	0	0.00	156.50	1	3,375	0.03%
2021/11/10	1	158.50	1.1	159.10	159.00	-0.1	3,368	0.00%
2021/11/09	2	159.50	1.1	156.12	159.00	1	3,360	0.03%
2021/11/05	1	154.00	0	0.00	154.00	1	3,245	0.03%
2021/11/04	11	159.82	3	161.17	157.50	8	3,204	0.25%
2021/11/03	6	154.42	12.2	156.98	158.00	-6.2	2,986	-0.21%
2021/11/02	4	144.88	1	143.00	144.00	3	2,795	0.11%
2021/10/29	1	153.00	2.1	152.30	151.00	-1.1	2,726	-0.04%
2021/10/28	1	154.00	0	0.00	153.50	1	2,728	0.04%
2021/10/26	1	152.00	0	0.00	150.50	1	2,695	0.04%
2021/10/21	1	146.50	0	0.00	147.50	1	2,735	0.04%
2021/10/20	0	0.00	1.1	147.50	147.50	-1.1	2,728	-0.04%
2021/10/18	0.1	145.00	0	0.00	143.00	0.1	2,767	0.00%
2021/10/15	0	0.00	1.2	145.17	146.00	-1.2	2,798	-0.04%
2021/10/14	0	0.00	2	141.50	142.00	-2	2,803	-0.07%
2021/10/13	4	140.38	2	138.75	138.50	2	2,790	0.07%
2021/10/12	1	144.50	1	144.00	144.00	0	2,750	0.00%
2021/10/08	2	150.25	2	150.75	148.00	0	2,757	0.00%
2021/10/07	2	148.75	2.3	148.96	150.00	-0.3	2,769	-0.01%
2021/10/06	3	144.50	0	0.00	143.50	3	2,748	0.11%
2021/10/05	2	143.00	0	0.00	149.00	2	2,729	0.07%
2021/10/04	12	148.79	1	147.50	146.00	11	2,731	0.40%
2021/10/01	7	149.64	0	0.00	149.50	7	2,788	0.25%
2021/09/30	4	152.25	0	0.00	153.00	4	2,839	0.14%
2021/09/29	2	154.50	0	0.00	155.00	2	2,848	0.07%
2021/09/28	3	158.67	3	158.33	158.00	0	2,819	0.00%
2021/09/27	3	164.17	1	164.00	163.50	2	2,851	0.07%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/22	3	165.33	2	165.50	165.00	1	3,268	0.03%
2021/09/17	0	0.00	1	170.50	170.50	-1	3,270	-0.03%
2021/09/16	1	169.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	1	167.52	0	0.00	167.50	1	3,294	0.03%
2021/09/10	1	171.50	0	0.00	175.00	1	3,390	0.03%
2021/09/08	1	177.50	0	0.00	175.00	1	3,557	0.03%
2021/09/01	0	0.00	2	186.50	186.50	-2	3,923	-0.05%
2021/08/31	1	179.50	0	0.00	180.50	1	3,923	0.03%
2021/08/30	1	183.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	1	189.00	10	189.60	189.00	-9	3,972	-0.23%
2021/08/26	4	187.75	5	185.40	185.00	-1	3,958	-0.02%
2021/08/25	1	185.00	1	186.00	188.50	0	4,002	0.00%
2021/08/20	1	178.00	1	179.50	178.00	0	4,185	0.00%
2021/08/19	4	181.00	0	0.00	177.00	4	4,218	0.09%
2021/08/18	1	189.00	0	0.00	190.00	1	4,193	0.02%
2021/08/16	1	188.00	2	186.00	188.00	-1	4,359	-0.02%
2021/08/13	1	190.50	1.4	188.48	188.00	-0.4	4,494	-0.01%
2021/08/12	0	0.00	1	195.00	195.00	-1	4,504	-0.02%
2021/08/11	1	194.50	0	0.00	194.50	1	4,575	0.02%
2021/08/10	5	200.60	5	197.50	197.50	0	4,678	0.00%
2021/08/09	4	204.25	4	201.00	201.00	0	4,792	0.00%
2021/08/06	3	204.50	3	204.50	204.50	0	4,976	0.00%
2021/08/03	6	207.42	5	206.60	206.50	1	5,482	0.02%
2021/08/02	0	0.00	2	203.75	209.00	-2	5,536	-0.04%
2021/07/29	0	0.00	5	204.10	204.50	-5	5,703	-0.09%
2021/07/28	5	200.00	11.1	202.23	203.50	-6.1	5,801	-0.10%
2021/07/27	4	208.50	4	206.63	205.50	0	5,906	0.00%
2021/07/26	4	208.00	3	210.00	209.50	1	5,999	0.02%
2021/07/23	4	210.49	0	0.00	209.00	4	6,005	0.07%
2021/07/22	8.1	211.59	2	212.25	210.50	6.1	6,007	0.10%
2021/07/21	1	207.00	1	210.50	205.00	0	5,973	0.00%
2021/07/20	11	209.18	12	206.71	206.50	-1	5,962	-0.02%
2021/07/19	10	211.25	10.1	211.00	211.00	-0.1	5,973	0.00%
2021/07/16	3	213.50	1	213.50	214.00	2	6,002	0.03%
2021/07/15	2	216.25	6	215.00	215.50	-4	6,041	-0.07%
2021/07/14	7	215.14	4	215.38	214.50	3	6,130	0.05%
2021/07/13	2	214.50	4	215.75	213.00	-2	6,161	-0.03%
2021/07/12	2	212.25	0	0.00	211.50	2	6,178	0.03%
2021/07/09	4.1	212.00	1	211.50	211.00	3.1	6,205	0.05%
2021/07/08	7	215.71	2.2	214.59	213.50	4.8	6,299	0.08%
2021/07/07	5	216.10	9.1	219.23	218.00	-4.1	6,299	-0.07%
2021/07/06	2.1	215.50	2	216.25	216.00	0.1	6,251	0.00%
2021/07/05	9	212.50	2	213.75	212.00	7	6,294	0.11%
2021/07/02	7	211.29	2	209.00	211.00	5	6,464	0.08%
2021/07/01	25	218.40	13.3	214.42	214.00	11.7	6,527	0.18%
2021/06/30	2	219.49	4.1	221.44	227.50	-2.1	6,425	-0.03%
2021/06/29	1	215.99	1.1	218.43	213.50	-0.1	6,349	0.00%
2021/06/28	6	212.83	0	0.00	213.00	6	6,298	0.10%
2021/06/25	2.1	212.48	7	213.00	212.50	-4.9	6,372	-0.08%
2021/06/24	0.2	212.01	0	0.00	211.00	0.2	6,402	0.00%
2021/06/23	2.1	209.57	4	211.25	212.00	-1.9	6,544	-0.03%
2021/06/22	2	209.00	1	206.00	206.00	1	6,625	0.02%
2021/06/21	8.1	207.76	3	207.00	207.00	5.1	6,642	0.08%
2021/06/18	7.2	215.74	9	213.72	213.50	-1.8	6,653	-0.03%
2021/06/17	2	213.00	4.1	216.68	217.00	-2.1	6,663	-0.03%
2021/06/16	4	214.00	1	216.00	212.50	3	6,656	0.05%
2021/06/15	2	219.00	2.1	212.41	218.00	-0.1	6,683	0.00%
2021/06/11	2	207.00	2	209.00	207.00	0	6,593	0.00%
2021/06/09	1	203.00	2	205.75	205.50	-1	6,867	-0.01%
2021/06/08	2	203.50	2	201.50	203.00	0	7,029	0.00%
2021/06/07	1.3	199.19	3	199.67	199.50	-1.7	7,359	-0.02%
2021/06/04	3	201.50	1	201.00	202.00	2	7,451	0.03%
2021/06/03	0	0.00	3	206.00	206.00	-3	7,585	-0.04%
2021/06/02	1	207.00	1	207.00	204.50	0	7,708	0.00%
2021/06/01	0	0.00	1	209.50	210.50	-1	7,761	-0.01%
2021/05/31	4	210.13	4	208.63	210.00	0	7,814	0.00%
2021/05/28	0	0.00	3	207.00	207.50	-3	7,883	-0.04%
2021/05/27	6.1	202.34	5	201.10	201.00	1.1	7,949	0.01%
2021/05/26	5	202.60	7	205.29	205.50	-2	8,207	-0.02%
2021/05/25	3	200.83	5	203.50	204.50	-2	8,404	-0.02%
2021/05/24	6	195.08	3	195.67	198.50	3	8,596	0.03%
2021/05/21	3	192.83	2	191.75	192.00	1	8,846	0.01%
2021/05/19	7	190.57	6	192.08	192.50	1	9,315	0.01%
2021/05/18	2	190.50	2	193.50	194.50	0	9,625	0.00%
2021/05/17	6	187.08	9	183.83	184.00	-3	9,952	-0.03%
2021/05/14	9	199.89	7	198.29	195.00	2	9,886	0.02%
2021/05/13	4	189.25	2	188.50	191.50	2	9,736	0.02%
2021/05/12	5	198.30	8.1	189.17	190.00	-3.1	9,752	-0.03%
2021/05/11	3	209.83	4	204.38	205.00	-1	9,599	-0.01%
2021/05/10	1	229.50	1	222.00	222.00	0	9,569	0.00%
2021/05/07	3.1	226.87	3	226.67	231.00	0.1	9,587	0.00%
2021/05/06	3	216.66	4	217.63	218.00	-1	9,553	-0.01%
2021/05/05	5	220.50	4	219.75	214.00	1	9,563	0.01%
2021/05/04	5	229.50	4	228.38	224.00	1	9,753	0.01%
2021/05/03	5	232.00	0.2	234.00	228.50	4.8	9,876	0.05%
2021/04/29	1	243.06	2.1	244.45	242.50	-1.1	9,839	-0.01%
2021/04/28	1	243.01	0.2	245.00	244.00	0.8	9,898	0.01%
2021/04/27	2	244.75	1	246.50	246.00	1	10,010	0.01%
2021/04/26	2	246.25	0	0.00	244.50	2	10,064	0.02%
2021/04/23	1	246.00	1	246.00	244.00	0	10,141	0.00%
2021/04/22	5	242.10	2	247.00	240.50	3	10,322	0.03%
2021/04/21	1	248.12	1	250.50	248.00	0	10,562	0.00%
2021/04/20	5	252.40	3	254.66	251.50	2	10,762	0.02%
2021/04/19	2.1	249.25	1	251.00	250.00	1.1	10,855	0.01%
2021/04/16	1	245.50	1	246.50	246.50	0	11,082	0.00%
2021/04/15	1	242.54	5	243.80	245.00	-4	11,601	-0.03%
2021/04/14	13	240.56	5	238.50	243.00	8	11,708	0.07%
2021/04/13	7.2	250.50	1	247.00	246.50	6.2	11,803	0.05%
2021/04/12	4.1	250.65	2	250.50	250.50	2.1	11,900	0.02%
2021/04/09	1	254.56	3	256.83	254.50	-2	11,928	-0.02%
2021/04/08	5.1	262.21	10.2	263.41	261.00	-5.1	11,979	-0.04%
2021/04/07	4	257.99	9.2	257.01	259.50	-5.2	11,879	-0.04%
2021/04/06	4.2	255.74	4	255.00	255.50	0.2	11,910	0.00%
2021/04/01	1	253.50	6	251.67	253.50	-5	11,983	-0.04%
2021/03/31	1	251.02	2	249.50	249.50	-1	12,063	-0.01%
2021/03/30	2.3	255.77	3.4	256.25	253.50	-1.1	12,483	-0.01%
2021/03/29	2	253.00	2.1	251.54	251.50	-0.1	12,555	0.00%
2021/03/26	9.1	247.67	13	249.96	252.50	-3.9	12,624	-0.03%
2021/03/25	13	242.00	1	246.50	241.50	12	12,686	0.09%
2021/03/24	1	246.52	5	248.00	248.00	-4	12,729	-0.03%
2021/03/23	1.3	249.37	0	0.00	249.00	1.3	12,952	0.01%
2021/03/22	4	253.22	5	250.60	253.00	-1	13,122	-0.01%
2021/03/19	7	247.43	2	247.25	249.00	5	13,449	0.04%
2021/03/18	8	253.25	16	253.19	252.00	-8	13,616	-0.06%
2021/03/17	5	258.30	22	259.36	255.50	-17	14,218	-0.12%
2021/03/16	11.1	263.36	26	261.31	259.00	-14.9	15,136	-0.10%
2021/03/15	5	259.70	1	258.00	259.00	4	15,560	0.03%
2021/03/12	8	255.69	4	258.50	254.00	4	15,567	0.03%
2021/03/11	20.2	256.59	36.2	256.52	258.00	-16	15,712	-0.10%
2021/03/10	21.1	239.91	5	240.40	238.50	16.1	15,488	0.10%
2021/03/09	6	241.42	3	243.67	242.00	3	15,556	0.02%
2021/03/08	9	243.61	4	241.25	240.50	5	15,530	0.03%
2021/03/05	3.1	249.03	4	249.13	249.00	-1	15,774	-0.01%
2021/03/04	3.1	254.50	1	255.00	254.00	2.1	15,815	0.01%
2021/03/03	4	256.25	1	259.50	260.50	3	15,784	0.02%
2021/03/02	2.2	256.36	3.3	251.39	251.00	-1.1	15,690	-0.01%
2021/02/26	25.4	257.18	18	256.28	254.00	7.4	15,887	0.05%
2021/02/25	24.2	273.25	11	272.36	269.00	13.2	15,906	0.08%
2021/02/24	19.2	278.79	8.1	282.38	271.50	11.1	15,768	0.07%
2021/02/23	19.1	284.12	19.1	281.85	289.00	-0.1	15,814	0.00%
2021/02/22	9.1	277.26	5	280.80	279.00	4.1	15,578	0.03%
2021/02/19	17.3	261.02	38.1	260.91	265.00	-20.8	15,256	-0.14%
2021/02/18	45.2	259.32	36.1	258.29	255.50	9.1	15,043	0.06%
2021/02/17	8	248.38	21.8	252.58	259.50	-13.8	14,819	-0.09%
2021/02/05	6	235.17	2	237.00	236.00	4	14,448	0.03%
2021/02/04	1	234.00	2	233.75	232.50	-1	14,569	-0.01%
2021/02/03	0	0.00	4.1	235.51	237.00	-4.1	14,672	-0.03%
2021/02/02	0	0.00	8	234.06	232.50	-8	14,724	-0.05%
2021/02/01	2	219.50	9	224.33	229.00	-7	14,787	-0.05%
2021/01/29	14	226.39	6	223.75	220.50	8	14,800	0.05%
2021/01/28	5	228.10	2	228.00	227.00	3	14,910	0.02%
2021/01/27	3.1	234.16	3	233.00	233.00	0	15,379	0.00%
2021/01/26	19	240.50	5	237.60	232.00	14	15,864	0.09%
2021/01/25	5	233.40	4	237.75	239.00	1	15,610	0.01%
2021/01/22	2	230.75	9	231.00	231.50	-7	15,424	-0.05%
2021/01/21	2	228.50	8.1	226.49	228.00	-6.1	15,383	-0.04%
2021/01/20	6.1	226.34	1.4	226.57	225.50	4.7	15,360	0.03%
2021/01/19	1.2	236.13	12	236.00	234.50	-10.8	15,332	-0.07%
2021/01/18	7	227.43	1	228.00	233.50	6	15,348	0.04%
2021/01/15	6	234.17	1	241.50	232.00	5	15,245	0.03%
2021/01/14	4	235.25	8	236.06	240.00	-4	15,066	-0.03%
2021/01/13	3.2	235.77	15	238.57	238.50	-11.8	14,801	-0.08%
2021/01/12	12.1	234.77	4	234.00	232.50	8.1	14,567	0.06%
2021/01/11	11	241.73	8.4	241.73	242.00	2.6	14,368	0.02%
2021/01/08	13.2	237.45	22.2	239.87	238.50	-9	14,159	-0.06%
2021/01/07	7	231.00	3	230.50	230.50	4	13,599	0.03%
2021/01/06	11.2	229.94	0.5	227.97	224.00	10.7	13,473	0.08%
2021/01/05	10.1	234.83	15	233.60	233.00	-4.9	13,324	-0.04%
2021/01/04	3	229.17	4	230.75	230.00	-1	13,194	-0.01%
2020/12/31	4	230.75	5	230.10	230.50	-1	13,151	-0.01%
2020/12/30	3	228.00	6	228.17	228.50	-3	13,011	-0.02%
2020/12/29	2.2	223.41	0.3	224.25	224.50	1.9	12,945	0.01%
2020/12/28	10	220.55	2.3	220.64	222.50	7.7	12,863	0.06%
2020/12/25	13.3	223.36	5.1	222.74	223.00	8.2	12,777	0.06%
2020/12/24	30.3	231.70	37	229.93	227.00	-6.7	12,763	-0.05%
2020/12/23	8	220.94	6	221.50	220.50	2	12,322	0.02%
2020/12/22	3.2	222.41	1	218.23	215.50	2.2	12,237	0.02%
2020/12/21	13	219.27	7	219.50	221.50	6	12,204	0.05%
2020/12/18	6	225.50	5	223.80	222.50	1	12,012	0.01%
2020/12/17	15.8	225.14	7	227.21	230.00	8.8	11,871	0.07%
2020/12/16	7	230.93	18	231.28	230.50	-11	11,616	-0.09%
2020/12/15	8.5	228.86	12.3	227.59	223.00	-3.8	11,399	-0.03%
2020/12/14	2	238.75	1	242.00	237.50	1	11,035	0.01%
2020/12/11	28.6	241.46	37.1	241.66	242.00	-8.5	10,796	-0.08%
2020/12/10	18.2	235.67	24	234.40	235.00	-5.8	10,109	-0.06%
2020/12/09	21	223.89	34.5	222.79	230.00	-13.5	9,196	-0.15%
2020/12/08	2	209.75	3	210.67	209.50	-1	8,527	-0.01%
2020/12/07	7.2	209.71	10	209.60	208.50	-2.8	8,444	-0.03%
2020/12/04	7	202.29	6	202.75	203.00	1	8,179	0.01%
2020/12/03	3.1	202.18	6	202.83	201.50	-2.9	8,149	-0.04%
2020/12/02	3.1	198.40	2	198.25	199.00	1.1	7,986	0.01%
2020/12/01	6.1	200.36	8.1	200.73	202.00	-2	7,892	-0.03%
2020/11/30	5.1	195.09	13	194.69	194.50	-7.9	7,538	-0.10%
2020/11/27	5.7	190.64	2	191.50	192.00	3.7	7,410	0.05%
2020/11/26	2	185.25	9	187.17	188.50	-7	7,376	-0.09%
2020/11/25	12.2	187.75	14	187.89	184.50	-1.8	7,356	-0.02%
2020/11/24	6.3	194.32	22	195.02	191.50	-15.7	7,075	-0.22%
2020/11/23	4.1	193.21	4	193.00	193.50	0.1	6,789	0.00%
2020/11/20	19	193.97	22	193.57	191.50	-3	6,696	-0.04%
2020/11/19	2	190.75	2	190.00	189.00	0	6,377	0.00%
2020/11/18	3	187.67	0	0.00	187.50	3	6,377	0.05%
2020/11/17	0	0.00	1	187.50	187.00	-1	6,428	-0.02%
2020/11/16	5	189.40	2	191.00	188.00	3	6,612	0.05%
2020/11/13	3	185.67	3	184.51	187.00	0	6,632	0.00%
2020/11/12	1	187.00	16	187.78	185.00	-15	6,658	-0.23%
2020/11/11	10	185.25	7	185.29	186.00	3	6,606	0.05%
2020/11/10	5	183.90	3	182.33	182.00	2	6,482	0.03%
2020/11/09	2	182.75	25	181.52	182.50	-23	6,362	-0.36%
2020/11/06	8	179.56	35	180.19	178.00	-27	6,352	-0.43%
2020/11/05	21	178.86	11	178.59	179.00	10	6,388	0.16%
2020/11/04	25	181.18	31	180.94	181.00	-6	6,223	-0.10%
2020/11/03	62	180.41	55	177.80	181.50	7	5,801	0.12%
2020/11/02	2	164.00	7	164.29	165.00	-5	5,313	-0.09%
2020/10/30	6	163.83	5	163.80	163.50	1	5,458	0.02%
2020/10/29	2	159.50	2	162.00	162.00	0	5,439	0.00%
2020/10/28	8	163.81	0	0.00	163.50	8	5,538	0.14%
2020/10/27	8	166.00	1	167.00	165.00	7	5,539	0.13%
2020/10/26	4	163.75	5	165.40	166.50	-1	5,445	-0.02%
2020/10/23	6	161.50	5	161.00	161.50	1	5,402	0.02%
2020/10/21	0	0.00	3	162.50	161.50	-3	5,600	-0.05%
2020/10/20	1	161.50	1	162.00	161.50	0	5,642	0.00%
2020/10/19	2	161.50	4	162.00	162.00	-2	5,724	-0.03%
2020/10/16	3	160.00	6	161.75	161.00	-3	5,802	-0.05%
2020/10/15	5	159.80	2	159.50	159.50	3	5,776	0.05%
2020/10/14	1	161.00	2	161.00	161.00	-1	5,790	-0.02%
2020/10/13	3	161.33	2	162.75	162.00	1	5,807	0.02%
2020/10/12	1	159.00	3	160.17	159.50	-2	5,768	-0.03%
2020/10/08	6	162.25	6	161.00	161.00	0	5,769	0.00%
2020/10/07	1	159.00	3	159.00	159.00	-2	5,777	-0.03%
2020/10/06	1	160.00	1	159.50	159.50	0	5,807	0.00%
2020/10/05	2	155.75	4	154.50	156.50	-2	5,843	-0.03%
2020/09/30	4	151.38	12	154.38	154.50	-8	5,814	-0.14%
2020/09/29	10	153.90	6	152.92	151.00	4	5,853	0.07%
2020/09/28	1	148.50	1.2	147.50	148.50	-0.2	5,887	0.00%
2020/09/25	9	150.00	0.1	148.00	146.00	8.9	5,970	0.15%
2020/09/24	20	151.18	1	149.50	149.00	19	5,947	0.32%
2020/09/22	0	0.00	5	159.00	158.50	-5	5,928	-0.08%
2020/09/21	1	161.50	0	0.00	161.00	1	6,127	0.02%
2020/09/18	5	164.10	5	164.00	164.50	0	6,246	0.00%
2020/09/17	1	164.00	0	0.00	164.00	1	6,368	0.02%
2020/09/16	0	0.00	0	163.00	163.00	0	6,435	0.00%
2020/09/15	3	163.00	0	0.00	163.00	3	6,521	0.05%
2020/09/14	2	162.75	6.1	163.60	165.00	-4.1	6,601	-0.06%
2020/09/11	3	159.83	2	159.50	160.00	1	6,582	0.02%
2020/09/10	6	161.08	5	159.50	159.50	1	6,679	0.01%
2020/09/09	9	159.44	5.1	160.03	161.50	4	6,778	0.06%
2020/09/08	0	0.00	1	160.00	160.00	-1	6,772	-0.01%
2020/09/07	5	158.00	3	156.50	156.50	2	6,783	0.03%
2020/09/04	2	158.50	5	159.20	159.00	-3	6,895	-0.04%
2020/09/03	2	162.00	7	162.36	161.50	-5	6,955	-0.07%
2020/09/02	7	160.57	0	0.00	160.50	7	6,998	0.10%
2020/09/01	1	161.00	1	161.50	161.50	0	7,127	0.00%
2020/08/31	3	160.33	1	162.50	160.00	2	7,378	0.03%
2020/08/28	9	161.83	1	163.00	163.00	8	7,790	0.10%
2020/08/27	0	0.00	1	164.50	163.00	-1	7,905	-0.01%
2020/08/26	1	162.00	11	162.00	163.50	-10	7,954	-0.13%
2020/08/25	0	0.00	2	164.01	163.50	-2	8,056	-0.03%
2020/08/24	10	163.05	0	0.00	162.50	10	8,121	0.12%
2020/08/21	2	162.50	7	161.86	165.00	-5	8,124	-0.06%
2020/08/20	12	164.92	4	159.13	161.50	8	8,160	0.10%
2020/08/19	12	177.29	3	176.33	176.00	9	8,130	0.11%
2020/08/18	6	183.67	7	184.29	184.00	-1	8,084	-0.01%
2020/08/17	5	183.70	6	184.08	183.50	-1	8,076	-0.01%
2020/08/13	0	0.00	2	180.00	179.00	-2	8,198	-0.02%
2020/08/12	7	181.86	6	181.50	182.00	1	8,302	0.01%
2020/08/11	5	180.60	4	180.75	179.00	1	8,376	0.01%
2020/08/10	6	178.17	3	176.17	176.00	3	8,391	0.04%
2020/08/07	17	181.41	7	180.86	179.00	10	8,543	0.12%
2020/08/06	3	179.50	1	181.00	178.50	2	8,603	0.02%
2020/08/05	10	183.70	52	183.34	184.50	-42	8,766	-0.48%
2020/08/04	5	180.80	6	180.92	181.00	-1	8,672	-0.01%
2020/08/03	5	179.40	3	181.67	180.00	2	8,730	0.02%
2020/07/31	4	175.25	0	0.00	175.50	4	8,734	0.05%
2020/07/30	1	175.50	1	176.50	177.00	0	8,851	0.00%
2020/07/29	0	0.00	2	174.00	174.00	-2	9,332	-0.02%
2020/07/28	4	181.75	3	178.50	175.00	1	9,540	0.01%
2020/07/27	1	181.50	1	181.50	181.50	0	9,628	0.00%
2020/07/24	24	178.90	20	177.00	177.00	4	9,761	0.04%
2020/07/23	12	181.75	16	180.19	180.00	-4	10,102	-0.04%
2020/07/22	1	182.50	0	0.00	185.00	1	10,574	0.01%
2020/07/21	2	180.00	2	180.00	179.00	0	10,873	0.00%
2020/07/20	0	0.00	4.8	174.78	177.00	-4.8	11,391	-0.04%
2020/07/17	2	178.50	1	178.00	176.00	1	11,964	0.01%
2020/07/15	12	178.79	0	0.00	177.50	12	12,433	0.10%
2020/07/14	15	179.67	13	178.50	178.00	2	12,817	0.02%
2020/07/13	5	180.20	3	180.50	181.50	2	13,201	0.02%
2020/07/10	1	183.00	1	178.50	178.50	0	13,593	0.00%
2020/07/09	11	184.55	12	182.46	182.00	-1	13,630	-0.01%
2020/07/08	13	185.96	12	184.67	184.50	1	13,662	0.01%
2020/07/07	23	184.54	23	184.07	183.50	0	13,673	0.00%
2020/07/06	6	179.58	6	181.75	182.50	0	13,995	0.00%
2020/07/03	3	180.17	3.2	180.31	179.00	-0.2	14,388	0.00%
2020/07/02	1	179.50	3	179.67	181.00	-2	14,620	-0.01%
2020/07/01	1	180.00	1	181.50	179.00	0	14,870	0.00%
2020/06/30	13	179.54	4	179.50	179.00	9	14,917	0.06%
2020/06/29	6	183.92	0	0.00	184.00	6	14,871	0.04%
2020/06/24	10	189.75	2	190.25	188.50	8	14,940	0.05%
2020/06/23	1	190.00	4	189.88	189.50	-3	15,073	-0.02%
2020/06/22	0	0.00	1	188.00	187.00	-1	15,190	-0.01%
2020/06/19	16	190.38	4	190.75	187.00	12	15,381	0.08%
2020/06/18	1	189.00	2	189.25	190.00	-1	15,488	-0.01%
2020/06/17	9	187.44	0	0.00	187.50	9	15,610	0.06%
2020/06/16	1	186.00	4	189.75	189.50	-3	15,707	-0.02%
2020/06/15	3	186.17	9	184.50	184.50	-6	15,896	-0.04%
2020/06/12	3	183.83	14	185.86	188.00	-11	16,091	-0.07%
2020/06/11	6	191.83	8	191.00	189.50	-2	16,390	-0.01%
2020/06/10	3	197.83	1	196.50	196.50	2	16,600	0.01%
2020/06/09	1	198.00	2	197.50	197.50	-1	16,865	-0.01%
2020/06/08	3	198.00	13	198.23	197.00	-10	17,158	-0.06%
2020/06/05	7	200.50	5	199.60	198.50	2	17,252	0.01%
2020/06/04	36	206.65	27	205.50	206.00	9	17,272	0.05%
2020/06/03	4	194.13	5	194.10	194.50	-1	17,049	-0.01%
2020/06/02	4	191.88	0	0.00	190.00	4	17,052	0.02%
2020/06/01	2	190.00	11	191.95	192.50	-9	17,151	-0.05%
2020/05/29	4	187.88	2	187.50	187.00	2	17,327	0.01%
2020/05/28	3	191.83	2	187.75	187.50	1	17,442	0.01%
2020/05/27	7	190.14	10	191.40	191.00	-3	17,657	-0.02%
2020/05/26	24	192.60	22	190.41	188.00	2	17,910	0.01%
2020/05/25	5	182.80	7	186.57	188.00	-2	18,219	-0.01%
2020/05/22	7	185.64	4	186.25	184.00	3	18,793	0.02%
2020/05/21	7	190.71	4	189.88	190.00	3	18,843	0.02%
2020/05/20	3	193.17	2	189.75	189.00	1	18,938	0.01%
2020/05/19	4	187.13	2	189.50	190.50	2	18,858	0.01%
2020/05/18	3	183.33	1	182.50	183.00	2	18,940	0.01%
2020/05/15	5	189.50	4	190.13	189.00	1	19,093	0.01%
2020/05/14	5	192.00	4	191.88	189.00	1	19,045	0.01%
2020/05/13	9	195.44	11	195.86	199.50	-2	19,036	-0.01%
2020/05/12	16	200.88	2.2	198.05	197.50	13.8	19,007	0.07%
2020/05/11	5	205.20	3	205.83	205.00	2	18,959	0.01%
2020/05/08	5	205.10	2	203.75	203.50	3	19,158	0.02%
2020/05/07	5	208.30	5	206.80	207.00	0	19,294	0.00%
2020/05/06	10	208.65	9	207.33	207.50	1	19,312	0.01%
2020/05/05	29	210.88	39	211.74	207.50	-10	19,402	-0.05%
2020/05/04	12	205.58	1	208.00	209.00	11	19,276	0.06%
2020/04/30	7	214.79	9	213.22	213.00	-2	19,328	-0.01%
2020/04/29	10	214.55	1	211.00	211.00	9	19,352	0.05%
2020/04/28	14	216.64	26	214.17	213.50	-12	19,384	-0.06%
2020/04/27	26	215.50	22	214.16	215.00	4	19,184	0.02%
2020/04/24	19	208.26	19	207.34	207.50	0	18,697	0.00%
2020/04/23	17	207.18	19	206.66	205.00	-2	18,434	-0.01%
2020/04/22	26	202.04	31	202.03	211.00	-5	18,035	-0.03%
2020/04/21	15	194.27	7	192.21	192.00	8	17,693	0.05%
2020/04/20	17	197.82	17	197.38	200.00	0	17,741	0.00%
2020/04/17	48	194.99	32	195.13	193.50	16	17,751	0.09%
2020/04/16	9	200.28	34	199.43	199.00	-25	17,530	-0.14%
2020/04/15	13	197.08	17	195.97	198.00	-4	17,374	-0.02%
2020/04/14	2	178.50	10	179.50	180.00	-8	17,456	-0.05%
2020/04/13	5	177.70	1	174.50	174.50	4	17,915	0.02%
2020/04/10	2	181.50	3.1	182.64	180.00	-1.1	18,155	-0.01%
2020/04/09	30	185.02	18	184.72	181.00	12	18,667	0.06%
2020/04/08	8	175.19	15	176.70	185.00	-7	18,527	-0.04%
2020/04/07	24	169.00	14	170.18	168.50	10	18,612	0.05%
2020/04/06	27.1	164.06	8	164.25	166.50	19.1	18,729	0.10%
2020/04/01	7	159.50	10	161.05	162.50	-3	18,774	-0.02%
2020/03/31	16	160.91	16	159.50	161.00	0	18,878	0.00%
2020/03/30	11	155.73	8	156.13	162.00	3	19,090	0.02%
2020/03/27	3	163.50	2	163.75	160.50	1	19,672	0.01%
2020/03/26	8	161.19	12	159.63	164.50	-4	19,550	-0.02%
2020/03/25	15	166.67	13	167.38	164.00	2	19,704	0.01%
2020/03/24	9	156.33	6	158.33	159.00	3	19,454	0.02%
2020/03/23	21	140.67	27	138.35	146.50	-6	19,318	-0.03%
2020/03/20	23	142.96	14	142.71	143.50	9	19,226	0.05%
2020/03/19	6	135.00	14	136.71	130.50	-8	19,156	-0.04%
2020/03/18	2	150.50	8	149.31	144.50	-6	18,968	-0.03%
2020/03/17	18	154.56	5	152.80	150.00	13	18,798	0.07%
2020/03/16	17	165.03	18	164.25	156.50	-1	18,542	-0.01%
2020/03/13	24	162.79	25	163.06	168.00	-1	18,267	-0.01%
2020/03/12	29	182.41	13	186.96	178.50	16	18,186	0.09%
2020/03/11	19	201.95	9	199.22	197.00	10	18,095	0.06%
2020/03/10	22	198.18	7	198.29	206.00	15	17,973	0.08%
2020/03/09	30	200.83	3	201.00	198.50	27	17,818	0.15%
2020/03/06	6	209.33	3	209.33	209.00	3	17,862	0.02%
2020/03/05	9	213.83	13	215.04	214.00	-4	17,826	-0.02%
2020/03/04	36	210.89	24	209.33	210.50	12	17,700	0.07%
2020/03/03	7	223.00	9	220.83	217.00	-2	17,473	-0.01%
2020/03/02	16	216.53	17	212.44	218.00	-1	17,411	-0.01%
2020/02/27	32	217.73	23	217.93	213.00	9	17,278	0.05%
2020/02/26	37	236.38	19	235.74	228.50	18	16,976	0.11%
2020/02/25	18	248.44	23	247.24	248.50	-5	16,459	-0.03%
2020/02/24	9	237.17	5	238.80	241.00	4	15,814	0.03%
2020/02/21	6	239.08	5.1	238.72	239.50	0.9	15,703	0.01%
2020/02/20	5.1	237.39	5	237.20	236.50	0.1	15,544	0.00%
2020/02/19	15	234.13	27	231.89	235.00	-12	15,441	-0.08%
2020/02/18	11	241.14	29	243.14	235.00	-18	15,240	-0.12%
2020/02/17	6	241.42	4	238.39	239.00	2	15,009	0.01%
2020/02/14	9	239.17	3	239.83	242.00	6	15,180	0.04%
2020/02/13	7	237.93	4	240.88	235.50	3	15,116	0.02%
2020/02/12	2	242.25	4.7	242.53	242.50	-2.7	15,200	-0.02%
2020/02/11	6	240.33	8	239.44	241.00	-2	15,113	-0.01%
2020/02/10	11	228.14	1	235.00	228.50	10	14,959	0.07%
2020/02/07	5	235.30	3	235.50	235.00	2	14,822	0.01%
2020/02/06	7	240.57	15	239.43	238.50	-8	14,716	-0.05%
2020/02/05	17	239.76	27	239.63	234.50	-10	14,526	-0.07%
2020/02/04	14	230.32	14	233.96	236.00	0	14,414	0.00%
2020/02/03	7	211.36	13	210.12	216.50	-6	14,334	-0.04%
2020/01/31	11	209.45	5	207.42	210.50	6	14,243	0.04%
2020/01/30	14	211.25	6	209.42	209.00	8	14,090	0.06%
2020/01/20	1	229.50	4	230.13	232.00	-3	13,931	-0.02%
2020/01/17	6	231.17	5	231.00	229.50	1	13,978	0.01%
2020/01/16	5	231.50	5	232.20	233.50	0	13,967	0.00%
2020/01/15	10	234.00	8	231.63	229.50	2	13,882	0.01%
2020/01/14	15	236.10	5	236.70	236.00	10	13,684	0.07%
2020/01/13	20	225.53	24	226.21	227.50	-4	13,517	-0.03%
2020/01/10	14	234.29	14	230.75	232.50	0	13,301	0.00%
2020/01/09	12.4	239.74	10	239.55	236.50	2.4	13,192	0.02%
2020/01/08	24	234.94	13	232.73	236.00	11	13,095	0.08%
2020/01/07	29	237.28	16	234.19	235.00	13	12,912	0.10%
2020/01/06	14	254.89	7	252.86	252.50	7	12,570	0.06%
2020/01/03	24	253.08	57	252.30	255.50	-33	12,538	-0.26%
2020/01/02	18	238.86	22	239.20	239.50	-4	12,203	-0.03%
2019/12/31	18	236.50	19	237.95	239.00	-1	12,072	-0.01%
2019/12/30	11	227.82	7	227.29	230.00	4	11,647	0.03%
2019/12/27	32	216.31	25	216.26	219.00	7	11,373	0.06%
2019/12/26	10	211.75	26	210.63	208.50	-16	11,297	-0.14%
2019/12/25	12	211.58	7	211.43	211.50	5	11,741	0.04%
2019/12/24	61	201.62	78	203.74	208.00	-17	11,801	-0.14%
2019/12/23	8	188.63	4	190.38	190.50	4	11,530	0.03%
2019/12/20	19	188.37	20	187.98	189.00	-1	11,406	-0.01%
2019/12/19	4	184.25	1	184.00	184.00	3	11,044	0.03%
2019/12/18	6	184.42	7	184.71	183.50	-1	11,011	-0.01%
2019/12/17	6	186.33	6	184.75	184.50	0	10,951	0.00%
2019/12/16	19	187.37	7	186.50	187.00	12	10,887	0.11%
2019/12/13	4	182.75	8	183.00	183.50	-4	10,801	-0.04%
2019/12/12	6	183.75	5	182.90	182.50	1	10,785	0.01%
2019/12/11	6	184.33	12	183.67	184.00	-6	10,705	-0.06%
2019/12/10	8	182.56	3	182.17	182.50	5	10,605	0.05%
2019/12/09	6	184.00	16	184.78	184.00	-10	10,564	-0.09%
2019/12/06	14	180.36	20	177.75	181.00	-6	10,324	-0.06%
2019/12/05	7	175.64	2	176.00	176.00	5	10,201	0.05%
2019/12/04	5	178.70	3	177.83	175.50	2	10,186	0.02%
2019/12/03	10	177.50	8	177.31	177.00	2	10,186	0.02%
2019/12/02	5	172.20	6	173.25	173.00	-1	9,979	-0.01%
2019/11/29	2	170.25	1	174.00	170.00	1	9,953	0.01%
2019/11/28	5	174.60	2	172.50	172.50	3	10,108	0.03%
2019/11/27	5	174.50	9	174.56	176.00	-4	10,466	-0.04%
2019/11/26	3	173.17	5	172.60	171.00	-2	10,336	-0.02%
2019/11/25	2	166.50	7	167.93	168.50	-5	10,219	-0.05%
2019/11/21	4	162.00	5	162.80	165.00	-1	10,190	-0.01%
2019/11/20	2	167.50	4	165.13	165.50	-2	10,185	-0.02%
2019/11/19	1	168.00	5	167.40	167.50	-4	10,176	-0.04%
2019/11/18	2	167.50	1	167.50	166.00	1	10,204	0.01%
2019/11/15	2	167.50	0	0.00	166.50	2	10,232	0.02%
2019/11/14	5	168.30	5	168.00	168.50	0	10,269	0.00%
2019/11/13	7.1	169.21	19	170.58	168.00	-11.9	10,203	-0.12%
2019/11/12	10	162.10	2	163.00	163.50	8	9,994	0.08%
2019/11/11	28	161.27	14	162.39	160.00	14	9,943	0.14%
2019/11/08	4	172.50	5	173.00	172.00	-1	9,767	-0.01%
2019/11/07	9	176.78	7	176.64	175.00	2	9,722	0.02%
2019/11/06	11	182.64	6	181.17	180.50	5	9,754	0.05%
2019/11/05	2	182.75	1.6	182.00	182.00	0.4	9,853	0.00%
2019/11/04	6	181.42	16	181.94	182.00	-10	9,902	-0.10%
2019/11/01	9	178.89	12	178.79	181.50	-3	9,970	-0.03%
2019/10/31	17	189.50	4	189.75	183.50	13	9,818	0.13%
2019/10/30	10	186.55	5	186.60	187.00	5	9,665	0.05%
2019/10/29	3	184.00	8	184.25	182.00	-5	9,595	-0.05%
2019/10/28	4	185.63	0	0.00	185.00	4	9,720	0.04%
2019/10/25	3	185.00	4	185.25	185.50	-1	9,791	-0.01%
2019/10/24	5.2	183.79	1	184.00	183.50	4.2	9,855	0.04%
2019/10/23	3.2	180.13	7	180.57	182.00	-3.8	9,833	-0.04%
2019/10/22	8	181.75	1	185.00	182.00	7	9,872	0.07%
2019/10/21	4	184.13	6	184.42	183.50	-2	9,874	-0.02%
2019/10/18	1	182.00	1	182.50	182.50	0	9,840	0.00%
2019/10/17	10	182.10	4	180.13	184.00	6	9,817	0.06%
2019/10/16	17	182.41	23	180.89	179.00	-6	9,809	-0.06%
2019/10/15	20	188.83	21	188.90	185.50	-1	9,670	-0.01%
2019/10/14	8	184.56	9	185.28	185.00	-1	9,462	-0.01%
2019/10/09	9	182.17	4	182.50	180.00	5	9,319	0.05%
2019/10/08	13	181.15	10.2	181.66	181.00	2.9	9,103	0.03%
2019/10/07	10	183.20	8	182.75	183.00	2	8,885	0.02%
2019/10/04	5	179.40	7.1	177.73	178.00	-2.1	8,757	-0.02%
2019/10/03	5	180.30	6	178.92	179.50	-1	8,774	-0.01%
2019/10/02	8	182.56	8.1	182.37	182.00	-0.1	8,740	0.00%
2019/10/01	61.1	180.85	74	181.70	183.00	-12.9	8,641	-0.15%
2019/09/27	28	172.39	49	171.94	174.50	-21	8,311	-0.25%
2019/09/26	30	167.43	35	167.14	167.50	-5	8,065	-0.06%
2019/09/25	0	0.00	2	157.50	158.00	-2	7,722	-0.03%
2019/09/24	1	160.50	0	0.00	159.50	1	7,907	0.01%
2019/09/23	6	162.33	2	161.75	161.50	4	7,927	0.05%
2019/09/19	5	162.60	0	0.00	162.00	5	7,996	0.06%
2019/09/18	0	0.00	5	163.00	163.00	-5	8,082	-0.06%
2019/09/17	5	163.60	5	162.60	161.00	0	8,147	0.00%
2019/09/11	0	0.00	5.1	157.51	158.00	-5.1	8,719	-0.06%
2019/09/10	12	156.13	18	156.25	156.50	-6	8,749	-0.07%
2019/09/09	8	158.93	15	158.70	156.00	-7	8,791	-0.08%
2019/09/06	11	165.14	9	163.61	163.00	2	8,755	0.02%
2019/09/05	8	164.13	14	163.18	162.50	-6	8,689	-0.07%
2019/09/04	2	160.50	1	162.00	161.00	1	8,600	0.01%
2019/09/03	1	159.50	9	160.22	160.00	-8	8,645	-0.09%
2019/09/02	14	161.93	4	161.38	160.00	10	8,683	0.12%
2019/08/30	8	155.38	17	156.18	158.00	-9	8,695	-0.10%
2019/08/29	1	146.50	0	0.00	147.50	1	8,440	0.01%
2019/08/28	2	148.00	4	147.63	148.00	-2	8,551	-0.02%
2019/08/27	0	0.00	0.1	144.00	144.00	-0.1	8,604	0.00%
2019/08/26	7	144.29	4	144.50	144.50	3	8,724	0.03%
2019/08/23	4	147.00	2	149.00	148.50	2	8,827	0.02%
2019/08/22	0	0.00	1	146.00	146.00	-1	8,935	-0.01%
2019/08/21	1	149.50	0	0.00	147.50	1	8,975	0.01%
2019/08/20	3	151.17	0	0.00	149.00	3	9,017	0.03%
2019/08/19	18	146.61	11	149.09	150.00	7	9,090	0.08%
2019/08/16	5	144.00	3	144.67	145.00	2	9,146	0.02%
2019/08/15	7	143.14	6	143.33	142.50	1	9,183	0.01%
2019/08/14	4	151.75	11	151.14	149.00	-7	9,207	-0.08%
2019/08/13	3	150.50	2	151.50	150.00	1	9,263	0.01%
2019/08/12	0.1	154.00	5	152.50	154.00	-4.9	9,326	-0.05%
2019/08/08	10	152.75	12	151.54	151.50	-2	9,437	-0.02%
2019/08/07	11.2	168.52	22	168.02	165.50	-10.8	9,453	-0.11%
2019/08/06	1	171.00	6	171.92	172.00	-5	9,510	-0.05%
2019/08/05	6	179.16	5	179.50	175.00	1	9,627	0.01%
2019/08/02	1.1	175.64	5	176.40	176.50	-4	9,707	-0.04%
2019/08/01	4	178.25	3	178.67	180.00	1	9,725	0.01%
2019/07/31	4	176.50	8	175.75	177.00	-4	9,796	-0.04%
2019/07/30	8	180.88	16	180.94	177.00	-8	9,848	-0.08%
2019/07/29	9	178.56	13	177.65	178.00	-4	9,823	-0.04%
2019/07/26	79	174.10	11	174.77	177.50	68	9,832	0.69%
2019/07/25	6	169.00	4	170.13	172.00	2	9,757	0.02%
2019/07/24	1	171.00	4	169.13	168.50	-3	9,869	-0.03%
2019/07/23	3	168.00	1.1	165.52	165.50	2	10,150	0.02%
2019/07/22	4	166.63	0	0.00	165.00	4	10,210	0.04%
2019/07/19	1	167.50	3	169.33	169.00	-2	10,352	-0.02%
2019/07/18	7	169.29	11	168.91	168.50	-4	10,435	-0.04%
2019/07/17	0	0.00	5	172.80	172.50	-5	10,519	-0.05%
2019/07/16	2	174.50	8	173.69	174.00	-6	10,643	-0.06%
2019/07/15	11	168.73	13	169.12	170.00	-2	10,683	-0.02%
2019/07/12	0	0.00	4	170.50	172.50	-4	10,891	-0.04%
2019/07/11	4	171.75	20	173.75	170.50	-16	11,136	-0.14%
2019/07/10	10	170.25	12	171.58	172.00	-2	11,227	-0.02%
2019/07/09	6	168.91	11	170.09	168.00	-5	11,269	-0.04%
2019/07/08	16	176.75	8	176.13	175.50	8	11,343	0.07%
2019/07/05	18	180.19	9	180.50	180.00	9	11,643	0.08%
2019/07/04	20	181.90	28	181.34	181.00	-8	11,724	-0.07%
2019/07/03	2	174.25	5	173.90	173.50	-3	11,837	-0.03%
2019/07/02	8	171.56	18.1	172.47	172.00	-10.1	11,794	-0.09%
2019/07/01	3.1	169.18	12	168.83	169.50	-8.9	11,839	-0.08%
2019/06/28	0	164.50	1	164.50	164.00	-1	11,765	-0.01%
2019/06/27	19	164.92	17	165.00	164.00	2	12,070	0.02%
2019/06/26	0	163.50	0	0.00	163.00	0	12,199	0.00%
2019/06/25	1	163.00	6	163.75	162.50	-5	12,310	-0.04%
2019/06/24	1	165.50	10	164.75	167.00	-9	12,404	-0.07%
2019/06/21	15	164.50	17	162.15	162.00	-2	12,386	-0.02%
2019/06/20	28	165.07	36	162.96	165.50	-8	12,365	-0.06%
2019/06/19	10	155.20	16	154.63	155.00	-6	12,199	-0.05%
2019/06/18	11	153.77	9	153.50	152.00	2	12,204	0.02%
2019/06/17	3	153.00	11	154.18	155.00	-8	12,313	-0.06%
2019/06/14	10	152.95	8	152.38	151.00	2	12,334	0.02%
2019/06/13	3	150.33	4	149.88	149.50	-1	12,405	-0.01%
2019/06/12	3	151.00	0	0.00	152.00	3	12,688	0.02%
2019/06/11	5	149.20	3	150.17	151.00	2	12,806	0.02%
2019/06/10	8	147.94	6	150.75	150.00	2	12,812	0.02%
2019/06/06	27	149.31	19	147.92	146.50	8	12,917	0.06%
2019/06/05	18	159.39	6	158.50	155.00	12	12,844	0.09%
2019/06/04	7	159.07	4	161.13	158.50	3	12,875	0.02%
2019/06/03	7.1	158.28	3	158.67	157.00	4.1	12,920	0.03%
2019/05/31	3	157.17	10	159.35	159.00	-7	12,944	-0.05%
2019/05/30	9	157.78	8	158.50	156.00	1	12,919	0.01%
2019/05/29	5	158.20	10	158.60	160.50	-5	12,979	-0.04%
2019/05/27	8	154.38	9	153.94	153.50	-1	13,712	-0.01%
2019/05/24	26	157.73	5	158.60	154.00	21	13,955	0.15%
2019/05/23	14	158.93	19	159.13	157.00	-5	14,456	-0.03%
2019/05/22	6	166.25	2	166.25	164.00	4	14,594	0.03%
2019/05/21	1	166.00	7	166.36	167.50	-6	14,954	-0.04%
2019/05/20	23	165.93	14	165.75	163.50	9	15,046	0.06%
2019/05/17	5	164.50	4	164.13	164.00	1	15,252	0.01%
2019/05/16	6	166.58	5	166.30	164.00	1	15,513	0.01%
2019/05/15	5	169.60	22	170.14	170.50	-17	15,760	-0.11%
2019/05/14	26	161.10	6	165.00	166.00	20	16,282	0.12%
2019/05/13	28	166.34	19	171.29	163.00	9	16,483	0.05%
2019/05/10	16	177.91	13	175.23	176.00	3	16,440	0.02%
2019/05/09	7	175.79	1	174.00	174.00	6	16,346	0.04%
2019/05/08	5	177.90	2	178.25	180.50	3	16,422	0.02%
2019/05/07	10	184.15	6	183.17	180.50	4	16,671	0.02%
2019/05/06	5	181.30	11	180.95	180.00	-6	16,917	-0.04%
2019/05/03	3	188.33	4	187.63	187.50	-1	16,800	-0.01%
2019/05/02	3	187.33	3	187.33	190.00	0	16,783	0.00%
2019/04/30	4	187.50	2	186.00	189.00	2	16,826	0.01%
2019/04/29	24	193.44	9	191.00	185.00	15	16,806	0.09%
2019/04/26	4	205.00	1	206.00	204.50	3	16,612	0.02%
2019/04/25	14	204.25	13	203.58	209.00	1	16,732	0.01%
2019/04/24	13	208.73	4	209.38	208.50	9	16,749	0.05%
2019/04/23	7	212.86	19	212.71	212.50	-12	16,918	-0.07%
2019/04/22	9	223.50	2	218.00	218.00	7	16,877	0.04%
2019/04/19	12	224.29	6	222.17	224.00	6	17,096	0.04%
2019/04/18	12	228.21	19	224.61	220.50	-7	17,259	-0.04%
2019/04/17	18	221.25	20	222.98	225.00	-2	17,397	-0.01%
2019/04/16	4	215.00	14	213.04	213.00	-10	17,193	-0.06%
2019/04/15	16	210.34	17	210.79	212.00	-1	17,210	-0.01%
2019/04/12	15	210.43	17	206.79	206.00	-2	17,431	-0.01%
2019/04/11	19	208.95	22	210.95	207.00	-3	17,404	-0.02%
2019/04/10	10	205.35	10	204.55	204.00	0	17,108	0.00%
2019/04/09	18	203.17	23	204.17	206.00	-5	17,053	-0.03%
2019/04/08	2	200.50	1	199.50	195.00	1	16,913	0.01%
2019/04/03	10	196.25	3	197.67	196.00	7	17,042	0.04%
2019/04/02	0	0.00	2	192.00	192.00	-2	17,040	-0.01%
2019/04/01	10	195.75	4	195.38	193.00	6	17,076	0.04%
2019/03/29	7	197.36	15	199.87	200.00	-8	16,838	-0.05%
2019/03/28	17	197.00	5	195.00	195.00	12	17,083	0.07%
2019/03/27	4	194.25	7	194.57	197.00	-3	17,277	-0.02%
2019/03/26	3	190.00	2	189.75	190.50	1	17,363	0.01%
2019/03/25	4	187.63	4	188.25	188.00	0	17,546	0.00%
2019/03/22	8	194.81	7	193.07	194.50	1	17,700	0.01%
2019/03/21	4	190.75	8	190.50	192.00	-4	17,885	-0.02%
2019/03/20	4	190.13	1	190.00	190.00	3	18,320	0.02%
2019/03/19	1	188.50	1	188.00	187.00	0	18,539	0.00%
2019/03/18	4	190.88	4	190.13	189.00	0	19,030	0.00%
2019/03/15	5	187.70	12	187.92	187.00	-7	19,336	-0.04%
2019/03/14	2	187.00	2	184.50	183.00	0	19,702	0.00%
2019/03/13	2	182.25	3	184.50	185.00	-1	20,134	0.00%
2019/03/12	9	183.67	7	183.57	180.00	2	20,526	0.01%
2019/03/11	1	177.00	1	181.00	181.00	0	21,051	0.00%
2019/03/08	9	174.06	7	175.29	178.00	2	21,080	0.01%
2019/03/07	14	179.36	16	178.03	178.00	-2	21,465	-0.01%
2019/03/06	6	183.83	10	183.10	183.00	-4	21,878	-0.02%
2019/03/05	5	183.30	5	183.40	182.50	0	22,386	0.00%
2019/03/04	13	181.54	8	183.25	186.00	5	22,659	0.02%
2019/02/27	39	182.91	27	184.04	181.00	12	22,734	0.05%
2019/02/26	19	199.63	10	201.00	194.50	9	22,660	0.04%
2019/02/25	9	199.33	15	200.83	199.00	-6	22,927	-0.03%
2019/02/22	12	199.13	10	199.05	197.00	2	23,165	0.01%
2019/02/21	11	193.36	9	193.94	197.50	2	23,107	0.01%
2019/02/20	4	194.13	20	196.03	193.00	-16	23,293	-0.07%
2019/02/19	8	188.94	3	191.17	188.50	5	23,828	0.02%
2019/02/18	11	188.91	14	189.61	189.00	-3	24,253	-0.01%
2019/02/15	51	187.23	50	188.69	184.50	1	24,650	0.00%
2019/02/14	14	198.39	16	195.22	195.50	-2	24,932	-0.01%
2019/02/13	52	197.86	22	195.07	198.50	30	25,261	0.12%
2019/02/12	5	179.20	6	179.42	180.50	-1	25,494	0.00%
2019/02/11	9	171.11	8	171.19	171.00	1	25,993	0.00%
2019/01/30	3.1	171.98	4	171.50	171.00	-0.9	26,747	0.00%
2019/01/29	11	170.50	13	171.04	171.50	-2	27,304	-0.01%
2019/01/28	27	176.50	28	175.55	174.50	-1	27,836	0.00%
2019/01/25	3	174.33	9	170.78	175.00	-6	28,164	-0.02%
2019/01/24	2	165.50	0	0.00	164.00	2	28,323	0.01%
2019/01/22	7	164.86	3	163.83	163.00	4	29,421	0.01%
2019/01/21	6	170.50	6	170.33	168.00	0	29,895	0.00%
2019/01/18	4	164.00	4	164.75	166.00	0	30,475	0.00%
2019/01/17	8	165.81	6	163.67	162.50	2	30,799	0.01%
2019/01/16	4	162.25	4	162.38	164.00	0	31,293	0.00%
2019/01/15	5	160.40	9	160.61	162.50	-4	31,574	-0.01%
2019/01/14	1	155.00	1	154.50	156.50	0	31,733	0.00%
2019/01/11	20	156.75	19.7	157.17	155.00	0.3	32,236	0.00%
2019/01/10	40	154.60	45	154.20	154.50	-5	32,511	-0.02%
2019/01/09	24	158.00	33	156.67	157.50	-9	32,654	-0.03%
2019/01/08	9	146.44	8	146.00	146.00	1	32,780	0.00%
2019/01/07	4	146.88	6.4	146.82	148.00	-2.4	33,249	-0.01%
2019/01/04	19	137.89	13	138.81	140.00	6	33,772	0.02%
2019/01/03	19	150.16	15	146.77	144.50	4	33,796	0.01%
2018/12/28	8	156.75	5	157.00	154.00	3	35,035	0.01%
2018/12/27	1	155.50	4	157.13	156.50	-3	35,617	-0.01%
2018/12/26	11	154.14	10	154.70	149.50	1	35,767	0.00%
2018/12/25	6	153.25	3	153.67	155.00	3	35,793	0.01%
2018/12/24	7	158.43	8	159.44	160.00	-1	36,010	0.00%
2018/12/22	5	157.10	4	157.63	158.00	1	36,221	0.00%
2018/12/21	18	154.78	21	158.76	160.00	-3	36,796	-0.01%
2018/12/20	38	156.50	48	155.65	155.50	-10	36,824	-0.03%
2018/12/19	4	163.50	3	162.67	162.00	1	36,803	0.00%
2018/12/18	9	161.22	6	160.42	160.50	3	36,925	0.01%
2018/12/17	44	164.25	46	164.41	165.00	-2	37,183	-0.01%
2018/12/14	25	159.28	25	162.40	165.50	0	37,578	0.00%
2018/12/13	18	167.69	23	166.74	164.00	-5	37,772	-0.01%
2018/12/12	15	172.20	10	172.95	172.50	5	37,705	0.01%
2018/12/11	39	167.79	38	167.62	167.50	1	37,633	0.00%
2018/12/10	20	173.60	16	171.75	167.50	4	37,694	0.01%
2018/12/07	36	183.06	41	184.56	184.50	-5	37,629	-0.01%
2018/12/06	26	188.87	18	194.19	183.50	8	37,420	0.02%
2018/12/05	34	203.22	36	202.40	203.50	-2	37,372	-0.01%
2018/12/04	49	210.54	77	209.97	210.50	-28	37,491	-0.07%
2018/12/03	30	206.00	4	201.50	206.00	26	37,334	0.07%
2018/11/30	26	185.79	24	185.35	187.50	2	37,672	0.01%
2018/11/29	15	182.83	9	182.56	179.00	6	37,535	0.02%
2018/11/28	12	181.63	20	178.90	178.00	-8	37,692	-0.02%
2018/11/27	8	170.63	10	171.10	172.50	-2	37,412	-0.01%
2018/11/26	4	164.63	4	166.00	167.00	0	37,304	0.00%
2018/11/23	15	164.23	9	163.50	162.00	6	37,320	0.02%
2018/11/22	19	174.05	22	171.48	165.50	-3	37,269	-0.01%
2018/11/21	19	168.00	20	165.73	172.50	-1	37,278	0.00%
2018/11/20	10	164.90	9	165.33	164.00	1	37,202	0.00%
2018/11/19	9	168.11	3	166.83	166.50	6	37,144	0.02%
2018/11/16	52	168.06	59	169.64	165.50	-7	37,004	-0.02%
2018/11/15	23	161.76	21	162.88	164.00	2	36,272	0.01%
2018/11/14	13	159.50	21	159.57	158.00	-8	36,215	-0.02%
2018/11/13	19	148.61	25	150.76	157.00	-6	36,005	-0.02%
2018/11/12	20	154.88	20	154.95	154.00	0	36,022	0.00%
2018/11/09	47	157.66	37	156.95	162.00	10	35,771	0.03%
2018/11/08	42	161.65	48	161.94	154.00	-6	35,269	-0.02%
2018/11/07	45	150.60	42	147.87	156.00	3	34,929	0.01%
2018/11/06	15	149.20	16	148.50	142.00	-1	34,452	0.00%
2018/11/05	23	156.91	25	155.74	157.50	-2	34,168	-0.01%
2018/11/02	31	155.11	58	154.63	157.50	-27	33,749	-0.08%
2018/11/01	30	141.35	21	141.93	143.50	9	33,412	0.03%
2018/10/31	8	126.19	22.5	128.42	130.50	-14.5	33,151	-0.04%
2018/10/30	12	124.58	17	123.59	119.00	-5	32,659	-0.02%
2018/10/29	20	130.23	20	128.60	131.50	0	32,563	0.00%
2018/10/26	37	130.97	26.1	129.78	127.00	10.9	32,201	0.03%
2018/10/25	36	130.68	35	130.23	128.50	1	31,833	0.00%
2018/10/24	29	147.07	27	147.04	142.50	2	31,832	0.01%
2018/10/23	17	155.38	6	160.33	148.50	11	31,323	0.04%
2018/10/22	20	158.00	15	158.73	162.00	5	30,979	0.02%
2018/10/19	25	165.22	20	164.80	163.00	5	30,862	0.02%
2018/10/18	29	175.05	23	175.50	176.50	6	30,534	0.02%
2018/10/17	14.1	176.92	13	177.19	170.50	1.1	30,245	0.00%
2018/10/16	32	173.14	28	173.48	171.50	4	30,179	0.01%
2018/10/15	25	167.54	27	168.48	168.50	-2	30,007	-0.01%
2018/10/12	24	164.46	29	163.93	165.00	-5	29,748	-0.02%
2018/10/11	8	156.88	4	157.25	156.50	4	29,434	0.01%
2018/10/09	25	173.70	24	174.48	173.50	1	29,344	0.00%
2018/10/08	16	173.56	27	171.89	172.00	-11	28,780	-0.04%
2018/10/05	12	190.25	15	194.23	183.00	-3	28,198	-0.01%
2018/10/04	27	207.69	14	207.14	203.00	13	27,748	0.05%
2018/10/03	7	206.07	8	207.50	205.00	-1	27,498	0.00%
2018/10/02	21	215.74	24	211.73	208.00	-3	27,455	-0.01%
2018/10/01	19	211.16	19.8	210.87	211.50	-0.8	27,457	0.00%
2018/09/28	19	213.08	15	210.93	213.00	4	27,546	0.01%
2018/09/27	21	219.26	23	220.02	212.00	-2	27,105	-0.01%
2018/09/26	14	232.04	12	232.88	227.00	2	26,961	0.01%
2018/09/25	34	233.79	29	234.19	234.50	5	27,071	0.02%
2018/09/21	16	230.31	25	231.18	235.00	-9	27,043	-0.03%
2018/09/20	50	222.36	54	222.18	223.00	-4	26,835	-0.01%
2018/09/19	39	236.38	35	234.80	221.50	4	26,384	0.02%
2018/09/18	28	239.57	23	242.30	234.50	5	26,059	0.02%
2018/09/17	6	251.75	13	252.19	253.00	-7	25,760	-0.03%
2018/09/14	41	245.94	43	247.69	251.50	-2	25,582	-0.01%
2018/09/13	15	245.43	16	239.53	233.50	-1	25,169	0.00%
2018/09/12	28	238.32	25	240.48	240.50	3	25,005	0.01%
2018/09/11	21	249.57	19	250.26	247.00	2	24,883	0.01%
2018/09/10	20	240.05	16	240.41	247.00	4	24,401	0.02%
2018/09/07	12	246.21	17	244.94	238.00	-5	23,974	-0.02%
2018/09/06	21	260.14	16	259.78	256.50	5	23,467	0.02%
2018/09/05	16	275.97	9	276.83	267.00	7	23,089	0.03%
2018/09/04	29	281.98	19	281.03	283.50	10	22,846	0.04%
2018/09/03	22	293.59	18	298.64	283.50	4	22,246	0.02%
2018/08/31	11	311.05	15	311.17	314.50	-4	22,018	-0.02%
2018/08/30	16	313.59	9	315.22	312.50	7	22,071	0.03%
2018/08/29	33.9	309.62	38	310.12	315.00	-4.1	21,949	-0.02%
2018/08/28	24	311.29	35	310.03	303.00	-11	21,744	-0.05%
2018/08/27	32	303.28	22	302.71	308.50	10	21,249	0.05%
2018/08/24	19	274.50	22	277.86	280.50	-3	20,990	-0.01%
2018/08/23	11	269.09	11	264.36	264.00	0	21,241	0.00%
2018/08/22	23	279.67	19	277.03	275.00	4	21,312	0.02%
2018/08/21	25	280.34	28	281.89	282.50	-3	21,310	-0.01%
2018/08/20	15	265.87	13	268.27	278.50	2	21,135	0.01%
2018/08/17	29	275.26	30	275.35	261.00	-1	21,063	0.00%
2018/08/16	20	265.30	17	260.29	270.00	3	20,840	0.01%
2018/08/15	12	245.88	16	244.41	245.50	-4	20,887	-0.02%
2018/08/14	21	249.36	22	251.16	252.00	-1	20,817	0.00%
2018/08/13	11.3	253.28	7	253.86	244.00	4.3	20,314	0.02%
2018/08/10	12	284.58	8	282.44	271.00	4	19,989	0.02%
2018/08/09	15	301.47	10	299.80	299.00	5	19,664	0.03%
2018/08/08	15	313.03	11	311.64	295.00	4	19,452	0.02%
2018/08/07	4	309.75	14	309.93	320.50	-10	19,197	-0.05%
2018/08/06	12	301.08	12	302.42	291.50	0	18,969	0.00%
2018/08/03	25	293.80	41	291.60	289.00	-16	18,863	-0.08%
2018/08/02	28	315.82	18	320.94	308.50	10	18,451	0.05%
2018/08/01	17	343.97	13	345.15	342.50	4	18,298	0.02%
2018/07/31	38	365.00	25	364.46	347.00	13	17,989	0.07%
2018/07/30	14	396.61	9	399.72	382.00	5	17,887	0.03%
2018/07/27	8	425.56	5	424.90	424.00	3	18,156	0.02%
2018/07/26	14	422.32	15	424.77	420.50	-1	18,569	-0.01%
2018/07/25	5	403.80	8	405.94	415.00	-3	18,642	-0.02%
2018/07/24	16	380.59	17	382.39	391.00	-1	18,778	-0.01%
2018/07/23	9	348.78	14	353.89	369.50	-5	18,700	-0.03%
2018/07/20	15	363.15	11	363.86	344.00	4	18,499	0.02%
2018/07/19	12	378.21	16	379.31	382.00	-4	18,355	-0.02%
2018/07/18	21	393.74	10	401.65	383.50	11	18,399	0.06%
2018/07/17	12	399.21	16	398.38	412.00	-4	18,211	-0.02%
2018/07/16	11	417.18	10	422.15	405.50	1	18,356	0.01%
2018/07/13	12	443.92	10	443.85	435.50	2	18,736	0.01%
2018/07/12	16	428.13	16	419.69	438.00	0	18,883	0.00%
2018/07/11	12	403.79	13	401.96	406.50	-1	19,266	-0.01%
2018/07/10	8	405.63	8	406.38	414.50	0	19,343	0.00%
2018/07/09	32	417.67	26	414.17	396.00	6	19,177	0.03%
2018/07/06	29	403.36	28	400.71	410.00	1	18,816	0.01%
2018/07/05	5	429.10	6.5	430.09	418.00	-1.5	18,552	-0.01%
2018/07/04	18	449.89	16	447.00	451.50	2	18,560	0.01%
2018/07/03	19	464.55	25	463.60	450.00	-6	18,296	-0.03%
2018/07/02	16	450.84	19	449.26	458.50	-3	17,979	-0.02%
2018/06/29	30	410.17	32	409.81	417.00	-2	17,729	-0.01%
2018/06/28	16	384.94	15	381.70	390.00	1	17,478	0.01%
2018/06/27	33	379.58	31	382.29	372.50	2	17,477	0.01%
2018/06/26	18	348.25	21	347.27	358.50	-3	17,256	-0.02%
2018/06/25	14	325.75	10	328.95	326.00	4	17,216	0.02%
2018/06/22	6.1	334.49	7	331.57	320.50	-0.9	17,293	-0.01%
2018/06/21	23	358.72	13	362.77	350.00	10	17,171	0.06%
2018/06/20	16	362.56	19	362.37	357.00	-3	17,200	-0.02%
2018/06/19	11	402.59	5	402.60	394.00	6	17,286	0.03%
2018/06/15	6	402.50	7	404.79	411.00	-1	17,344	-0.01%
2018/06/14	5.1	399.93	4	401.88	394.00	1.1	17,317	0.01%
2018/06/13	10	402.15	13	395.35	405.00	-3	17,391	-0.02%
2018/06/12	11	406.59	17	409.26	407.00	-6	17,416	-0.03%
2018/06/11	14	417.82	12	417.04	414.50	2	17,489	0.01%
2018/06/08	8	412.88	10	411.10	407.50	-2	17,540	-0.01%
2018/06/07	19	410.97	25	410.78	415.50	-6	17,441	-0.03%
2018/06/06	14	382.75	15.1	386.56	390.50	-1.1	17,153	-0.01%
2018/06/05	11.1	371.29	9	364.22	355.00	2.1	16,994	0.01%
2018/06/04	9.1	384.59	9	385.56	378.00	0.1	16,800	0.00%
2018/06/01	20.1	381.19	15	381.67	378.00	5.1	16,659	0.03%
2018/05/31	28	390.79	22	387.91	387.50	6	16,539	0.04%
2018/05/30	20	374.15	17	375.94	385.00	3	15,925	0.02%
2018/05/29	26.1	368.88	27	366.72	366.50	-1	15,659	-0.01%
2018/05/28	12.1	366.94	12.8	366.62	373.50	-0.8	15,466	-0.01%
2018/05/25	7.1	331.34	10.7	331.45	340.00	-3.6	15,140	-0.02%
2018/05/24	24	307.35	21	307.52	314.00	3	14,818	0.02%
2018/05/23	12.1	319.90	10	319.25	306.00	2.1	14,468	0.01%
2018/05/22	13	332.73	14.2	334.04	340.00	-1.2	13,948	-0.01%
2018/05/21	6	288.25	17	294.30	309.50	-11	13,624	-0.08%
2018/05/18	11	278.91	2	289.25	281.50	9	13,546	0.07%
2018/05/17	3	281.99	1	282.00	281.50	2	13,469	0.02%
2018/05/16	3	312.33	13.1	309.51	312.50	-10.1	13,429	-0.07%
2018/05/15	4	299.00	8	302.88	312.50	-4	13,411	-0.03%
2018/05/14	2	284.50	2	284.00	284.50	0	13,411	0.00%
2018/05/11	2	275.00	12.1	272.90	259.00	-10.1	13,396	-0.08%
2018/05/10	3	257.00	4	253.25	261.00	-1	13,388	-0.01%
2018/05/09	0	0.00	8	243.88	246.00	-8	13,324	-0.06%
2018/05/08	8	232.25	18	231.67	232.00	-10	13,264	-0.08%
2018/05/07	29	241.97	26	243.17	249.50	3	13,232	0.02%
2018/05/04	33	230.70	18	228.39	227.00	15	12,909	0.12%
2018/05/03	26	208.29	29	209.81	225.00	-3	12,582	-0.02%
2018/05/02	17	198.38	22	200.84	206.00	-5	12,074	-0.04%
2018/04/30	30	188.58	22	189.84	187.50	8	11,809	0.07%
2018/04/27	22	187.55	42.1	186.34	188.00	-20.1	11,518	-0.17%
2018/04/26	14	171.25	6	173.08	171.00	8	11,358	0.07%
2018/04/25	13	174.58	11	173.95	168.00	2	11,272	0.02%
2018/04/24	15	181.63	19	180.71	172.00	-4	11,178	-0.04%
2018/04/23	8	179.75	18	179.17	180.00	-10	10,937	-0.09%
2018/04/20	29	176.13	17	173.24	164.00	12	10,913	0.11%
2018/04/19	42	176.02	41	176.87	181.00	1	10,651	0.01%
2018/04/18	39	159.10	40	164.28	169.00	-1	10,175	-0.01%
2018/04/17	57	155.75	63	153.85	157.50	-6	9,912	-0.06%
2018/04/16	37	142.36	9	142.78	145.50	28	9,297	0.30%
2018/04/13	5	131.50	7	132.50	132.50	-2	9,036	-0.02%
2018/04/12	3	128.67	3	129.50	128.00	0	8,959	0.00%
2018/04/11	17	131.15	7	132.79	129.00	10	8,959	0.11%
2018/04/10	21	127.79	9.9	128.70	129.50	11.1	8,925	0.12%
2018/04/09	6	119.67	0	0.00	122.00	6	8,811	0.07%
2018/04/03	4	118.63	2	118.50	120.00	2	8,832	0.02%
2018/04/02	2	121.75	2.1	122.47	121.50	-0.1	8,763	0.00%
2018/03/31	2	120.00	5	120.20	120.00	-3	8,657	-0.03%
2018/03/30	3	122.00	8	122.69	119.00	-5	8,711	-0.06%
2018/03/29	3	115.67	7	117.43	118.50	-4	8,524	-0.05%
2018/03/28	3.1	113.85	1	116.50	115.00	2.1	8,432	0.02%
2018/03/27	4	117.38	5	118.30	119.50	-1	8,394	-0.01%
2018/03/26	2	111.50	0	0.00	111.00	2	8,231	0.02%
2018/03/23	8	115.25	4	113.13	112.50	4	8,240	0.05%
2018/03/22	22	122.45	35	121.86	119.50	-13	8,166	-0.16%
2018/03/21	5	113.10	8.2	112.37	112.50	-3.2	7,858	-0.04%
2018/03/20	8	111.63	9	110.22	109.50	-1	7,735	-0.01%
2018/03/19	1	110.00	8	109.31	110.00	-7	7,620	-0.09%
2018/03/16	3	106.83	5	106.30	105.00	-2	7,456	-0.03%
2018/03/15	6	103.08	38	101.71	106.00	-32	7,295	-0.44%
2018/03/14	7	97.57	10.4	99.28	98.50	-3.4	7,094	-0.05%
2018/03/13	24	96.10	1	96.00	96.00	23	6,960	0.33%
2018/03/12	1	94.30	6	94.78	95.40	-5	6,943	-0.07%
2018/03/09	2	93.30	0	0.00	93.00	2	6,918	0.03%
2018/03/08	1	94.10	6	93.78	94.00	-5	6,952	-0.07%
2018/03/06	4	95.48	4	95.28	95.10	0	6,992	0.00%
2018/03/05	7	94.11	6	93.60	93.80	1	6,990	0.01%
2018/03/02	7	90.46	6	90.67	91.10	1	6,972	0.01%
2018/03/01	5	88.38	8	88.61	89.90	-3	6,982	-0.04%
2018/02/27	2	87.85	2	88.60	86.40	0	7,003	0.00%
2018/02/26	3	86.73	2	85.20	87.50	1	7,019	0.01%
2018/02/23	3	86.07	2	88.70	83.30	1	6,937	0.01%
2018/02/21	2	86.35	2	86.75	86.40	0	6,865	0.00%
2018/02/12	5	83.50	5	83.82	83.60	0	6,864	0.00%
2018/02/08	2	88.45	3	87.87	88.00	-1	6,952	-0.01%
2018/02/07	2	93.00	3	90.73	89.20	-1	6,924	-0.01%
2018/02/06	1	87.80	0	0.00	87.30	1	6,841	0.01%
2018/02/05	1	93.50	5	92.70	96.20	-4	6,701	-0.06%
2018/02/02	2	99.35	0	0.00	95.80	2	6,646	0.03%
2018/01/31	2	98.10	0	0.00	98.30	2	6,512	0.03%
2018/01/30	1	98.90	0	0.00	97.50	1	6,446	0.02%
2018/01/29	6	97.08	1	95.80	98.00	5	6,372	0.08%
2018/01/26	10	92.14	3	93.17	92.20	7	6,257	0.11%
2018/01/25	3	96.57	5	96.00	95.40	-2	6,086	-0.03%
2018/01/24	1	98.20	3	100.17	98.30	-2	6,071	-0.03%
2018/01/23	10	100.15	4	105.75	100.00	6	5,920	0.10%
2018/01/22	4	105.50	5	105.30	108.50	-1	5,765	-0.02%
2018/01/19	16	103.16	22	102.86	103.00	-6	5,632	-0.11%
2018/01/18	5	101.60	4	100.88	103.00	1	5,541	0.02%
2018/01/17	4	94.78	9	95.56	96.40	-5	5,378	-0.09%
2018/01/16	11	97.66	7	97.57	96.30	4	5,247	0.08%
2018/01/15	10	95.36	1	99.50	96.60	9	5,072	0.18%
2018/01/12	5	100.20	0	0.00	101.00	5	4,902	0.10%
2018/01/11	2	105.75	1	107.00	102.50	1	4,819	0.02%
2018/01/10	10	104.25	1	110.50	105.00	9	4,689	0.19%
2018/01/09	2	109.75	1	110.50	109.00	1	4,688	0.02%
2018/01/08	4	111.00	4	112.00	110.00	0	4,666	0.00%
2018/01/05	3	115.17	5	115.60	116.00	-2	4,630	-0.04%
2018/01/04	14	115.82	13	115.92	117.00	1	4,571	0.02%
2018/01/03	2	108.50	8	108.38	111.50	-6	4,456	-0.13%
2018/01/02	5	101.30	2	101.75	101.50	3	4,329	0.07%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－28天前

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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