華新科 (2492)-凱基-彰化券商分點個股進出

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
119.5
漲跌
--
漲幅
0.00%
成交量
3,981張
產業
上市電子零組件類股
1343人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新科 (2492)籌碼相關－凱基-彰化券商分點個股進出

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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	0	0.00	5.1	120.08	119.50	-5.1	4,278	-0.12%
2024/06/24	7	121.64	5	119.50	119.50	2	4,236	0.05%
2024/06/21	2.1	120.02	7	121.00	121.00	-5	4,173	-0.12%
2024/06/20	2	117.50	0	0.00	118.00	2	4,018	0.05%
2024/06/18	0.1	118.00	1	119.00	119.00	-0.9	4,014	-0.02%
2024/06/14	8	118.19	27.1	118.02	118.00	-19.1	3,983	-0.48%
2024/06/13	0	0.00	0	112.30	112.50	0	3,790	0.00%
2024/06/12	0	112.00	0	0.00	111.00	0	3,795	0.00%
2024/06/11	7	111.00	5	111.70	111.00	2	3,835	0.05%
2024/06/07	1	114.00	1	112.50	113.50	0	3,836	0.00%
2024/06/06	2	111.00	1	110.50	110.50	1	3,818	0.03%
2024/06/05	1	114.00	0	0.00	112.50	1	3,787	0.03%
2024/06/04	3.1	112.40	1	114.00	112.50	2.1	3,821	0.05%
2024/06/03	7	115.57	0	0.00	115.00	7	3,839	0.18%
2024/05/31	4	116.75	7.4	116.30	114.50	-3.4	3,843	-0.09%
2024/05/30	2	113.00	0	0.00	112.00	2	3,779	0.05%
2024/05/29	2	115.75	1	114.50	114.50	1	3,800	0.03%
2024/05/28	1	117.00	1	116.00	116.00	0	3,822	0.00%
2024/05/27	4	116.25	8	115.63	116.50	-4	3,891	-0.10%
2024/05/24	1	109.00	1	111.00	111.00	0	3,851	0.00%
2024/05/23	5	111.10	4	111.50	109.50	1	3,875	0.03%
2024/05/22	0	0.00	2	112.25	113.00	-2	3,847	-0.05%
2024/05/21	3	109.67	0	0.00	110.00	3	3,866	0.08%
2024/05/20	1	111.00	0	0.00	110.50	1	3,888	0.03%
2024/05/17	3	112.00	0	0.00	112.00	3	3,894	0.08%
2024/05/16	0	0.00	2	114.00	113.50	-2	3,938	-0.05%
2024/05/15	5	112.50	3	114.83	111.50	2	3,953	0.05%
2024/05/14	6	114.25	5	114.00	115.00	1	3,975	0.03%
2024/05/10	1	112.00	1	113.50	113.00	0	3,985	0.00%
2024/05/09	2	114.25	3	114.00	113.00	-1	3,979	-0.03%
2024/05/06	12	116.46	5	117.50	116.00	7	3,960	0.18%
2024/05/03	5	118.40	9	118.50	117.00	-4	3,910	-0.10%
2024/04/30	0	0.00	1	112.00	111.50	-1	3,644	-0.03%
2024/04/29	7	111.36	12	113.21	114.50	-5	3,622	-0.14%
2024/04/24	1	109.50	4	109.38	110.50	-3	3,638	-0.08%
2024/04/23	4	105.75	3	106.67	107.50	1	3,755	0.03%
2024/04/22	1	106.50	6	108.25	106.50	-5	3,764	-0.13%
2024/04/19	7.1	105.79	1	108.00	104.00	6.1	3,792	0.16%
2024/04/18	0	0.00	3	106.00	106.50	-3	3,779	-0.08%
2024/04/17	3	105.00	1	106.00	105.00	2	3,780	0.05%
2024/04/16	10	105.35	4	105.75	104.50	6	3,764	0.16%
2024/04/15	1	110.00	7	111.50	110.00	-6	3,719	-0.16%
2024/04/11	1	113.50	8.3	114.46	113.50	-7.3	3,698	-0.20%
2024/04/10	0	0.00	1	117.50	117.50	-1	3,684	-0.03%
2024/04/09	1	117.00	0	0.00	117.50	1	3,712	0.03%
2024/04/08	16	121.16	3	119.67	118.00	13	3,718	0.35%
2024/04/03	2	120.25	2	120.00	119.00	0	3,669	0.00%
2024/04/02	24	123.83	19	122.16	120.50	5	3,630	0.14%
2024/04/01	17	119.12	19	120.13	124.00	-2	3,358	-0.06%
2024/03/29	14	114.54	4	114.87	113.00	10	3,016	0.33%
2024/03/28	4	113.50	5	111.80	111.50	-1	2,842	-0.04%
2024/03/25	0	0.00	1	111.00	109.50	-1	2,803	-0.04%
2024/03/22	2	107.50	0	0.00	109.50	2	2,835	0.07%
2024/03/21	1	107.50	1	107.50	109.00	0	2,890	0.00%
2024/03/20	3	108.83	0	109.00	107.00	3	3,059	0.10%
2024/03/19	1	108.00	0	0.00	108.00	1	3,137	0.03%
2024/03/18	2	107.00	1	108.00	107.50	1	3,172	0.03%
2024/03/15	3	107.33	1	108.00	106.50	2	3,214	0.06%
2024/03/14	4	107.75	0	107.50	107.50	4	3,330	0.12%
2024/03/13	0	103.00	2	103.00	103.50	-2	3,348	-0.06%
2024/03/12	0	105.50	6	105.50	105.50	-6	3,379	-0.18%
2024/03/11	0.1	104.00	0	0.00	104.00	0.1	3,469	0.00%
2024/03/08	0.1	103.00	5	103.00	102.50	-5	3,657	-0.14%
2024/03/07	8	105.07	1	107.50	104.50	7	3,746	0.19%
2024/03/06	2	108.24	1	107.00	107.00	1	3,982	0.03%
2024/03/05	2	108.50	1	108.50	108.00	1	4,272	0.02%
2024/03/04	11	110.91	2	110.00	109.00	9	4,763	0.19%
2024/03/01	5	111.40	4	110.75	110.50	1	4,872	0.02%
2024/02/29	2	111.50	2	112.25	112.00	0	4,915	0.00%
2024/02/27	2	109.75	1	108.50	108.50	1	5,122	0.02%
2024/02/26	3	109.83	13	109.42	111.50	-10	5,182	-0.19%
2024/02/23	2	114.00	1	112.00	111.50	1	5,212	0.02%
2024/02/22	3	112.17	0	0.00	113.00	3	5,213	0.06%
2024/02/21	3	113.17	1	113.00	113.00	2	5,245	0.04%
2024/02/20	4	112.88	2	112.50	112.50	2	5,234	0.04%
2024/02/19	1.3	113.65	3	113.84	114.00	-1.7	5,224	-0.03%
2024/02/16	8	110.69	3	110.83	112.50	5	5,225	0.10%
2024/02/15	1	111.00	1	111.00	111.50	0	5,289	0.00%
2024/02/05	1	108.50	0	0.00	108.00	1	5,281	0.02%
2024/02/02	0	108.50	1	108.50	109.00	-1	5,347	-0.02%
2024/02/01	1	108.00	2	108.00	108.00	-1	5,405	-0.02%
2024/01/31	2	107.75	1	107.50	108.00	1	5,504	0.02%
2024/01/30	3	108.33	0	0.00	108.00	3	5,591	0.05%
2024/01/29	1	110.48	2	109.00	110.50	-1	5,693	-0.02%
2024/01/26	1	108.00	1	109.00	108.00	0	5,968	0.00%
2024/01/25	1	109.00	1	108.50	108.50	0	6,316	0.00%
2024/01/24	7	109.93	3	109.51	109.00	4	6,635	0.06%
2024/01/23	1	109.00	2.1	110.05	110.00	-1.1	6,637	-0.02%
2024/01/22	4	108.13	3	108.50	108.00	1	6,635	0.02%
2024/01/19	9	106.44	9	106.39	107.50	0	6,628	0.00%
2024/01/18	5	107.50	6	107.83	107.00	-1	6,594	-0.02%
2024/01/17	24.2	109.86	8	108.06	107.00	16.2	6,572	0.25%
2024/01/16	1	111.00	0	0.00	111.00	1	6,437	0.02%
2024/01/15	2	113.50	0	0.00	114.50	2	6,419	0.03%
2024/01/12	2	110.25	0	0.00	110.00	2	6,378	0.03%
2024/01/11	1	112.50	0	0.00	112.50	1	6,351	0.02%
2024/01/10	0	0.00	1	111.50	111.50	-1	6,356	-0.02%
2024/01/09	0.3	114.00	3	112.50	113.00	-2.7	6,372	-0.04%
2024/01/08	0	0.00	7	115.50	114.00	-7	6,387	-0.11%
2024/01/05	7	116.00	0	0.00	116.00	7	6,411	0.11%
2024/01/04	0	0.00	1	116.00	116.00	-1	6,476	-0.02%
2024/01/03	4.1	118.01	10	118.75	118.00	-5.9	6,470	-0.09%
2024/01/02	28	121.54	8	124.63	121.00	20	6,421	0.31%
2023/12/29	7	121.50	0	0.00	123.00	7	6,388	0.11%
2023/12/28	0	0.00	9	123.00	123.00	-9	6,380	-0.14%
2023/12/27	19.1	122.03	0	0.00	122.00	19.1	6,349	0.30%
2023/12/26	1	123.00	0	0.00	122.50	1	6,324	0.02%
2023/12/25	0	0.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	1	124.00	0	0.00	122.00	1	6,259	0.02%
2023/12/21	1	124.00	7	122.50	123.50	-6	6,230	-0.10%
2023/12/20	0.1	124.50	0	0.00	124.50	0.1	6,209	0.00%
2023/12/19	3.2	125.79	1	125.50	125.00	2.2	6,196	0.03%
2023/12/18	2	128.75	0	0.00	128.50	2	6,165	0.03%
2023/12/15	12.1	131.38	33	132.59	130.50	-20.9	6,163	-0.34%
2023/12/14	17	135.97	14	136.61	134.00	3	6,053	0.05%
2023/12/13	3	134.00	0	0.00	132.50	3	5,999	0.05%
2023/12/12	3	134.67	3	132.83	132.00	0	5,991	0.00%
2023/12/08	31	131.97	5	130.80	132.50	26	5,858	0.44%
2023/12/07	3.1	134.14	1	133.50	133.00	2.1	5,800	0.04%
2023/12/06	3.1	136.60	5	135.10	134.00	-1.9	5,791	-0.03%
2023/12/05	5.2	139.40	33.1	139.45	136.50	-27.9	5,742	-0.49%
2023/12/04	10	141.50	3	141.67	140.50	7	5,676	0.12%
2023/12/01	13	140.23	16	140.50	140.00	-3	5,655	-0.05%
2023/11/30	31.3	139.18	24	138.06	136.50	7.3	5,545	0.13%
2023/11/29	23	135.22	36	137.76	139.50	-13	5,607	-0.23%
2023/11/28	3	124.33	10	124.65	127.00	-7	5,566	-0.13%
2023/11/27	13.1	120.52	1	124.50	120.00	12.1	5,470	0.22%
2023/11/24	13	125.46	10.2	125.59	124.00	2.9	5,395	0.05%
2023/11/23	18	120.25	4	120.13	122.00	14	5,097	0.27%
2023/11/22	13	117.81	9	119.28	120.00	4	4,996	0.08%
2023/11/21	2	117.00	6	116.50	116.50	-4	4,921	-0.08%
2023/11/20	0.1	116.00	17	116.00	116.00	-16.9	4,900	-0.34%
2023/11/17	38	118.45	2	118.75	119.50	36	4,843	0.74%
2023/11/16	10	117.00	1	117.50	117.00	9	4,848	0.19%
2023/11/15	21	117.05	2	117.75	117.00	19	4,832	0.39%
2023/11/14	2	116.75	7	117.86	116.50	-5	4,799	-0.10%
2023/11/13	1	122.50	1	121.00	121.50	0	4,733	0.00%
2023/11/10	2	120.50	19	122.87	121.50	-17	4,696	-0.36%
2023/11/09	17.1	124.00	1.4	124.36	124.00	15.7	4,613	0.34%
2023/11/08	5	125.80	5	123.50	123.50	0	4,562	0.00%
2023/11/07	16	123.47	19	125.47	124.50	-3	4,481	-0.07%
2023/11/06	20	123.20	24	124.04	123.50	-4	4,397	-0.09%
2023/11/03	13	121.85	24	122.73	122.00	-11	4,290	-0.26%
2023/11/02	21.4	117.36	9	117.61	118.50	12.4	4,019	0.31%
2023/11/01	4	111.88	16.3	112.04	111.00	-12.3	3,663	-0.33%
2023/10/31	5	105.00	0	0.00	104.50	5	3,393	0.15%
2023/10/30	7.3	104.03	0	0.00	104.50	7.3	3,398	0.21%
2023/10/27	20	104.00	20	103.00	103.00	0	3,394	0.00%
2023/10/26	0	0.00	1	103.50	103.50	-1	3,399	-0.03%
2023/10/25	0	0.00	2	108.25	107.50	-2	3,411	-0.06%
2023/10/23	0.3	106.00	0	0.00	106.50	0.3	3,406	0.01%
2023/10/17	0	0.00	22	107.09	107.00	-22	3,445	-0.64%
2023/10/16	0	0.00	1	108.50	108.50	-1	3,457	-0.03%
2023/10/13	3	105.50	3	107.33	108.00	0	3,490	0.00%
2023/10/12	21	102.26	7	107.00	108.00	14	3,510	0.40%
2023/10/05	3	100.00	0	0.00	100.00	3	3,482	0.09%
2023/10/03	1	100.50	0	0.00	100.50	1	3,477	0.03%
2023/10/02	1	103.50	0.1	102.50	103.50	0.9	3,476	0.03%
2023/09/27	0	0.00	1	100.00	102.00	-1	3,494	-0.03%
2023/09/26	1	101.50	0	0.00	101.50	1	3,495	0.03%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/21	2	100.00	11	100.27	99.60	-9	3,548	-0.25%
2023/09/19	6	106.50	21	106.62	106.00	-15	3,442	-0.44%
2023/09/18	2	108.50	5	107.20	108.00	-3	3,369	-0.09%
2023/09/15	19	108.50	4	107.13	108.00	15	3,331	0.45%
2023/09/14	0	0.00	8	107.00	107.00	-8	3,297	-0.24%
2023/09/13	6	105.67	21	105.98	105.50	-15	3,280	-0.46%
2023/09/12	21	106.00	0	0.00	106.00	21	3,264	0.64%
2023/09/11	3	104.50	3	105.00	105.00	0	3,251	0.00%
2023/09/08	15	105.33	5	105.60	106.00	10	3,229	0.31%
2023/09/07	0	0.00	22	106.75	106.50	-22	3,205	-0.69%
2023/09/06	28	110.02	0	0.00	111.00	28	3,129	0.89%
2023/09/05	17	108.41	11	109.05	107.50	6	3,044	0.20%
2023/09/04	15	109.30	42	109.19	107.00	-27	2,971	-0.91%
2023/09/01	18	105.94	20	107.28	108.00	-2	2,638	-0.08%
2023/08/31	22	97.92	2	98.70	98.60	20	2,250	0.89%
2023/08/25	0	0.00	0.1	95.60	95.00	-0.1	2,442	0.00%
2023/08/23	1	96.40	1	95.80	95.50	0	2,473	0.00%
2023/08/22	0	0.00	4.1	96.59	96.30	-4.1	2,500	-0.17%
2023/08/21	0	0.00	0.1	95.50	94.90	-0.1	2,482	0.00%
2023/08/17	0	0.00	2	94.00	94.00	-2	2,490	-0.08%
2023/08/15	0	0.00	1	91.70	91.10	-1	2,505	-0.04%
2023/08/11	3	91.70	0	0.00	91.50	3	2,558	0.12%
2023/08/09	1	90.90	0	0.00	90.30	1	2,610	0.04%
2023/08/08	1	91.80	0	0.00	91.30	1	2,629	0.04%
2023/08/02	2	94.20	1	95.10	93.30	1	2,678	0.04%
2023/08/01	0	0.00	0	95.50	94.70	0	2,797	0.00%
2023/07/28	7	94.76	8	96.73	95.70	-1	2,962	-0.03%
2023/07/27	0	0.00	7	95.21	95.90	-7	2,936	-0.24%
2023/07/26	0	0.00	16	93.96	94.00	-16	2,922	-0.55%
2023/07/24	2.1	94.74	9	94.36	94.10	-6.9	2,945	-0.23%
2023/07/21	2	96.96	0	0.00	97.30	2	2,935	0.07%
2023/07/20	2	99.60	5	99.80	99.80	-3	2,954	-0.10%
2023/07/19	10	99.48	5	98.62	98.50	5	2,970	0.17%
2023/07/18	7	100.31	14.1	99.68	99.30	-7.1	3,009	-0.24%
2023/07/17	1	100.50	2	99.70	100.50	-1	2,991	-0.03%
2023/07/14	0	0.00	2	97.85	97.90	-2	2,973	-0.07%
2023/07/13	1	96.80	0.1	97.80	96.40	0.9	3,004	0.03%
2023/07/11	0	0.00	1	95.90	96.60	-1	3,173	-0.03%
2023/07/10	1	94.50	0	0.00	94.30	1	3,359	0.03%
2023/07/07	10	94.90	0	0.00	94.70	10	3,602	0.28%
2023/07/06	1	95.20	7	96.07	94.80	-6	3,681	-0.16%
2023/07/03	0	96.40	2	96.65	96.50	-2	3,832	-0.05%
2023/06/30	2	95.50	0	0.00	95.40	2	3,864	0.05%
2023/06/29	0	0.00	3	96.97	96.80	-3	3,841	-0.08%
2023/06/27	3	93.90	0	0.00	93.60	3	3,781	0.08%
2023/06/21	3	95.40	2	96.50	94.90	1	3,782	0.03%
2023/06/16	1	95.60	21	95.16	95.80	-20	3,753	-0.53%
2023/06/15	23	96.75	0	0.00	96.80	23	3,729	0.62%
2023/06/14	1	95.90	1	95.90	95.70	0	3,742	0.00%
2023/06/13	3	95.53	2	96.10	96.10	1	3,752	0.03%
2023/06/12	0	0.00	42	95.70	94.80	-42	3,752	-1.12%
2023/06/09	2.3	96.00	0	96.00	96.10	2.3	3,703	0.06%
2023/06/08	5	95.90	2	95.20	95.10	3	3,694	0.08%
2023/06/07	3.1	99.08	1	99.10	99.10	2.1	3,651	0.06%
2023/06/06	4	100.30	25	101.52	99.00	-21	3,634	-0.58%
2023/06/05	5	103.50	1	103.50	104.50	4	3,576	0.11%
2023/06/02	0	0.00	3	105.50	105.50	-3	3,542	-0.08%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	19	104.00	1	102.00	104.00	18	3,541	0.51%
2023/05/29	1	100.50	7	100.86	101.00	-6	3,544	-0.17%
2023/05/25	2	98.85	1	99.50	99.50	1	3,578	0.03%
2023/05/24	3	99.73	0	0.00	100.00	3	3,610	0.08%
2023/05/23	1	99.50	0	0.00	100.00	1	3,626	0.03%
2023/05/22	0	0.00	2	100.00	100.50	-2	3,656	-0.05%
2023/05/19	3	99.93	2	98.70	98.60	1	3,757	0.03%
2023/05/18	1	100.50	5	99.88	100.00	-4	3,904	-0.10%
2023/05/17	0	0.00	1	99.40	98.40	-1	3,903	-0.03%
2023/05/16	2	98.60	1	96.70	98.20	1	3,933	0.03%
2023/05/15	8	94.11	7	94.56	95.20	1	3,896	0.03%
2023/05/12	8	95.60	6	96.03	95.70	2	3,887	0.05%
2023/05/11	2	97.70	1	96.70	96.60	1	3,945	0.03%
2023/05/10	1	99.50	0	0.00	98.70	1	3,936	0.03%
2023/05/09	5	99.00	3	99.17	99.00	2	3,924	0.05%
2023/05/08	5	99.64	2	101.75	99.80	3	3,908	0.08%
2023/05/05	3	100.60	14	98.59	102.00	-11	3,817	-0.29%
2023/05/03	3	94.40	1	95.00	94.60	2	4,051	0.05%
2023/05/02	1	94.70	0.2	95.90	95.90	0.8	4,090	0.02%
2023/04/28	7	95.50	2	96.15	95.40	5	4,112	0.12%
2023/04/27	3	94.03	23	93.16	93.70	-20	4,077	-0.49%
2023/04/26	24	93.98	1	94.00	94.00	23	4,061	0.57%
2023/04/25	1	92.90	0	0.00	93.30	1	4,030	0.02%
2023/04/24	5	97.10	6	96.82	96.70	-1	3,990	-0.03%
2023/04/21	11	99.16	4	98.23	97.10	7	3,959	0.18%
2023/04/20	1	102.50	1	102.50	102.00	0	3,892	0.00%
2023/04/19	7	105.79	7	103.50	103.00	0	3,884	0.00%
2023/04/18	0	0.00	2	107.25	106.00	-2	3,843	-0.05%
2023/04/17	12	107.75	7	107.00	107.00	5	3,789	0.13%
2023/04/14	2	111.00	21	110.95	110.50	-19	3,725	-0.51%
2023/04/13	6	110.42	8	110.32	109.00	-2	3,574	-0.06%
2023/04/12	3	110.50	12	106.42	110.00	-9	3,373	-0.27%
2023/04/11	28	102.41	7	102.79	102.50	21	3,130	0.67%
2023/04/10	5	99.54	5	100.92	100.00	0	3,037	0.00%
2023/04/07	1	94.50	0	0.00	94.70	1	2,876	0.03%
2023/04/06	2	94.60	0	0.00	94.70	2	2,867	0.07%
2023/03/31	7	97.00	0	0.00	96.70	7	2,850	0.25%
2023/03/30	1	95.80	0.2	95.30	95.50	0.8	2,825	0.03%
2023/03/29	2	94.40	0	0.00	94.10	2	2,840	0.07%
2023/03/28	2	95.69	0	0.00	94.80	2	2,858	0.07%
2023/03/27	3.1	96.87	3	96.60	96.60	0.1	2,868	0.00%
2023/03/24	0	0.00	0	97.60	98.00	0	2,895	0.00%
2023/03/23	0	0.00	1	96.50	96.20	-1	2,865	-0.03%
2023/03/17	1	93.80	4	93.35	92.90	-3	2,906	-0.10%
2023/03/16	0	0.00	4	93.38	92.90	-4	2,893	-0.14%
2023/03/15	3	94.67	2	94.75	94.70	1	2,884	0.03%
2023/03/14	1	93.50	0	0.00	93.50	1	2,882	0.03%
2023/03/13	1	95.30	0	0.00	95.00	1	2,909	0.03%
2023/03/10	4	95.77	2	96.00	95.30	2	2,904	0.07%
2023/03/09	3	99.43	0	0.00	98.70	3	2,871	0.10%
2023/03/07	1	101.50	0	0.00	102.00	1	2,838	0.04%
2023/03/06	2	102.00	0.3	102.50	102.00	1.7	2,805	0.06%
2023/03/03	8	97.54	7	97.66	97.60	1	2,749	0.04%
2023/03/02	3	96.10	0	0.00	95.90	3	2,722	0.11%
2023/03/01	0	0.00	8	97.13	97.10	-8	2,690	-0.30%
2023/02/24	8	100.44	4	100.50	100.50	4	2,619	0.15%
2023/02/23	8	99.38	0	0.00	101.00	8	2,578	0.31%
2023/02/22	6	99.40	8	98.34	98.10	-2	2,553	-0.08%
2023/02/21	32	101.67	12	100.96	101.00	20	2,515	0.80%
2023/02/20	6	101.00	8	100.50	100.50	-2	2,502	-0.08%
2023/02/17	8	100.00	7	101.21	101.00	1	2,476	0.04%
2023/02/16	10	98.43	18	98.47	100.50	-8	2,360	-0.34%
2023/02/15	3	94.23	2	93.90	93.90	1	2,239	0.04%
2023/02/14	4	95.08	0	0.00	95.70	4	2,217	0.18%
2023/02/13	1	92.00	1	92.20	93.70	0	2,211	0.00%
2023/02/10	1	94.00	0	0.00	93.00	1	2,224	0.04%
2023/02/09	11	95.33	2	94.65	94.80	9	2,220	0.41%
2023/02/08	2	99.10	1	99.20	98.70	1	2,154	0.05%
2023/02/07	3	97.53	2	98.00	98.50	1	2,151	0.05%
2023/02/06	3	99.40	3	98.70	98.70	0	2,182	0.00%
2023/02/03	2	101.25	0	0.00	100.00	2	2,200	0.09%
2023/02/02	10	101.15	13	101.38	101.50	-3	2,212	-0.14%
2023/02/01	8	94.38	22	95.29	98.80	-14	2,022	-0.69%
2023/01/31	2	88.75	7	89.13	89.90	-5	1,830	-0.27%
2023/01/30	4	86.93	2	87.45	87.70	2	1,790	0.11%
2023/01/17	1	83.70	0	0.00	84.00	1	1,776	0.06%
2023/01/13	1	84.60	0	0.00	84.10	1	1,796	0.06%
2023/01/12	1	85.80	1	85.90	85.80	0	1,816	0.00%
2023/01/11	4	85.55	1	86.90	85.60	3	1,832	0.16%
2023/01/10	0	0.00	27	85.31	86.00	-27	1,854	-1.46%
2023/01/09	3	85.03	5	84.50	85.60	-2	1,859	-0.11%
2023/01/06	1	81.80	0	0.00	82.40	1	1,844	0.05%
2023/01/05	1	81.50	1	81.00	81.00	0	1,850	0.00%
2023/01/03	1	79.30	1	79.10	79.20	0	1,859	0.00%
2022/12/23	1	77.90	1	78.70	78.70	0	1,957	0.00%
2022/12/21	2	78.05	1	77.50	77.50	1	1,990	0.05%
2022/12/16	4	81.00	1	81.00	81.00	3	1,986	0.15%
2022/12/15	1	83.40	0	0.00	82.80	1	1,961	0.05%
2022/12/14	10	82.80	0	0.00	83.20	10	1,983	0.50%
2022/12/13	5	82.76	1	81.90	81.90	4	1,988	0.20%
2022/12/12	1	83.10	2	84.50	84.50	-1	1,974	-0.05%
2022/12/09	1	82.00	0	0.00	82.10	1	1,964	0.05%
2022/12/08	1	82.30	0	0.00	82.40	1	1,972	0.05%
2022/12/06	3	87.03	1	88.60	85.80	2	1,964	0.10%
2022/12/05	11	89.61	4	89.88	89.00	7	1,998	0.35%
2022/12/02	0	0.00	1	88.70	88.40	-1	2,000	-0.05%
2022/12/01	1	88.20	1	87.90	87.90	0	1,998	0.00%
2022/11/30	0	0.00	3	87.10	87.30	-3	1,984	-0.15%
2022/11/29	1	85.60	0	0.00	85.40	1	1,979	0.05%
2022/11/28	1	83.50	1	84.10	84.10	0	1,976	0.00%
2022/11/25	2	86.50	0	0.00	85.20	2	1,987	0.10%
2022/11/22	0	0.00	1	85.50	84.70	-1	2,018	-0.05%
2022/11/21	2	86.60	1	85.20	85.20	1	2,018	0.05%
2022/11/18	1	87.70	0	0.00	86.90	1	2,012	0.05%
2022/11/17	1	87.10	1	88.40	88.40	0	2,003	0.00%
2022/11/15	1	87.80	1	87.00	88.40	0	1,980	0.00%
2022/11/14	0	0.00	2	86.30	86.60	-2	1,965	-0.10%
2022/11/11	9	86.06	8.2	85.60	85.60	0.8	1,977	0.04%
2022/11/10	0.2	84.20	9.3	84.34	84.70	-9.1	1,929	-0.47%
2022/11/09	3	84.23	3	83.73	84.10	0	1,921	0.00%
2022/11/08	0.3	81.90	5	82.60	81.20	-4.7	1,873	-0.25%
2022/11/03	1	79.70	5	80.52	80.60	-4	1,832	-0.22%
2022/11/02	6	79.72	1	79.60	79.50	5	1,824	0.27%
2022/11/01	12	81.50	4	80.80	81.50	8	1,785	0.45%
2022/10/31	0	0.00	5	78.36	79.00	-5	1,729	-0.29%
2022/10/28	5	76.36	0	0.00	73.10	5	1,671	0.30%
2022/10/27	0	0.00	2	78.70	79.00	-2	1,631	-0.12%
2022/10/26	6	76.97	4.2	77.57	77.00	1.8	1,639	0.11%
2022/10/25	2	76.20	0	0.00	77.00	2	1,637	0.12%
2022/10/24	2.2	76.74	1	77.00	76.80	1.2	1,620	0.07%
2022/10/19	2	77.70	0	0.00	78.00	2	1,591	0.13%
2022/10/18	0	0.00	2	79.80	79.00	-2	1,565	-0.13%
2022/10/17	2	73.70	2	75.70	76.90	0	1,562	0.00%
2022/10/13	2	72.60	0	0.00	71.90	2	1,593	0.13%
2022/10/07	0	0.00	1	78.70	78.40	-1	1,620	-0.06%
2022/10/05	2	77.80	0	0.00	78.20	2	1,639	0.12%
2022/09/30	0	0.00	3	73.10	74.50	-3	1,688	-0.18%
2022/09/28	3	74.67	2	74.20	73.30	1	1,679	0.06%
2022/09/26	1	77.10	1	77.30	77.00	0	1,720	0.00%
2022/09/23	1	84.40	0	0.00	83.40	1	1,758	0.06%
2022/09/16	3	89.20	0	0.00	88.40	3	1,762	0.17%
2022/09/15	0	0.00	1	90.50	90.50	-1	1,767	-0.06%
2022/09/14	1	90.50	0	0.00	91.60	1	1,772	0.06%
2022/09/12	0	0.00	2	92.95	92.90	-2	1,817	-0.11%
2022/09/08	1	87.50	0	0.00	87.40	1	1,799	0.06%
2022/09/06	1	86.00	0	0.00	86.00	1	1,814	0.06%
2022/08/30	2	91.50	0	0.00	91.60	2	1,817	0.11%
2022/08/29	1	92.00	0	0.00	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	0	0.00	2	92.55	92.60	-2	1,860	-0.11%
2022/08/22	1	94.00	0	0.00	93.90	1	1,915	0.05%
2022/08/19	0	0.00	1	93.80	94.80	-1	1,950	-0.05%
2022/08/18	3	92.67	2	92.90	93.40	1	1,949	0.05%
2022/08/15	0	0.00	1	94.10	94.70	-1	1,914	-0.05%
2022/08/12	1	93.50	0	0.00	93.50	1	1,913	0.05%
2022/08/11	1	90.70	0	0.00	91.50	1	1,917	0.05%
2022/08/05	0	0.00	1	95.80	96.20	-1	1,966	-0.05%
2022/08/04	2	94.80	2.1	96.70	94.70	-0.1	2,001	0.00%
2022/08/03	0	0.00	2	96.70	96.40	-2	2,033	-0.10%
2022/08/02	0	0.00	2	95.40	96.00	-2	2,068	-0.10%
2022/07/29	0	0.00	2	102.00	101.50	-2	2,144	-0.09%
2022/07/28	1	100.00	0	0.00	101.00	1	2,169	0.05%
2022/07/27	0	0.00	2	99.40	101.50	-2	2,218	-0.09%
2022/07/26	1	99.80	5	101.50	99.50	-4	2,220	-0.18%
2022/07/21	1	102.00	9	101.33	102.50	-8	2,237	-0.36%
2022/07/20	1	99.00	1	98.80	98.80	0	2,209	0.00%
2022/07/19	0	0.00	2	99.65	99.90	-2	2,217	-0.09%
2022/07/18	1	98.30	0	0.00	99.00	1	2,197	0.05%
2022/07/13	1	94.00	1	93.10	92.00	0	2,215	0.00%
2022/07/11	0	0.00	1	92.90	91.50	-1	2,197	-0.05%
2022/07/08	13	94.72	2	95.35	94.50	11	2,180	0.50%
2022/07/07	0	90.30	0	0.00	91.40	0	2,129	0.00%
2022/07/06	0.2	88.00	0	0.00	87.60	0.2	2,123	0.01%
2022/07/04	4	85.58	0	0.00	85.80	4	2,128	0.19%
2022/06/28	1	95.00	0	0.00	95.20	1	1,986	0.05%
2022/06/24	0.2	95.20	0	0.00	95.00	0.2	1,995	0.01%
2022/06/22	1.2	94.37	0	0.00	93.10	1.2	1,977	0.06%
2022/06/21	1	98.00	0	0.00	97.70	1	1,959	0.05%
2022/06/17	3	101.50	3	101.50	100.50	0	1,903	0.00%
2022/06/16	1	104.00	1	103.00	103.00	0	1,869	0.00%
2022/06/14	2	107.00	1	107.00	107.50	1	1,882	0.05%
2022/06/13	1	109.50	2	108.25	107.00	-1	1,903	-0.05%
2022/06/09	1	117.50	1	117.00	117.00	0	1,888	0.00%
2022/06/08	3	118.17	0	0.00	118.00	3	1,893	0.16%
2022/06/07	0	0.00	2	118.00	118.00	-2	1,903	-0.11%
2022/06/06	1	118.50	1	117.00	120.00	0	1,916	0.00%
2022/06/02	0	0.00	1	118.50	118.00	-1	1,928	-0.05%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/31	0	0.00	1	115.50	116.00	-1	1,951	-0.05%
2022/05/30	20	117.00	1	119.00	116.50	19	1,952	0.97%
2022/05/27	1	116.00	1.4	115.64	116.00	-0.4	1,899	-0.02%
2022/05/26	1	112.50	0	0.00	111.00	1	1,893	0.05%
2022/05/25	0.4	111.50	1	109.50	111.00	-0.6	1,904	-0.03%
2022/05/23	0	0.00	5	111.00	111.50	-5	1,969	-0.25%
2022/05/20	0	0.00	1	111.00	111.50	-1	2,002	-0.05%
2022/05/18	1	113.00	0	0.00	113.00	1	2,013	0.05%
2022/05/17	1	109.50	2	109.25	112.50	-1	1,983	-0.05%
2022/05/16	5	108.00	0	0.00	106.50	5	1,962	0.25%
2022/05/13	0	0.00	1	106.50	106.50	-1	1,960	-0.05%
2022/05/12	3	106.17	0	0.00	104.00	3	1,959	0.15%
2022/05/11	1	108.00	1	107.00	107.00	0	1,937	0.00%
2022/05/09	1	109.00	1	108.50	108.50	0	1,890	0.00%
2022/05/06	1	114.00	1	113.00	113.00	0	1,844	0.00%
2022/05/05	0	0.00	1	119.00	118.00	-1	1,829	-0.05%
2022/05/04	3	118.50	20.5	117.52	117.50	-17.5	1,823	-0.96%
2022/04/29	0	0.00	5	122.50	122.50	-5	1,790	-0.28%
2022/04/28	1	120.00	1	123.00	122.50	0	1,798	0.00%
2022/04/27	3	117.33	1	120.00	121.00	2	1,787	0.11%
2022/04/26	0	0.00	1	121.00	121.00	-1	1,777	-0.06%
2022/04/25	2	122.75	21	121.98	121.50	-19	1,827	-1.04%
2022/04/21	1	130.00	0	0.00	132.00	1	1,832	0.05%
2022/04/18	1	128.00	1	128.00	128.00	0	1,927	0.00%
2022/04/15	2	129.75	1	129.00	129.00	1	1,936	0.05%
2022/04/14	3	132.00	0	0.00	131.50	3	1,985	0.15%
2022/04/12	3	127.67	1	128.50	128.00	2	2,103	0.10%
2022/04/11	2	133.75	0	0.00	128.50	2	2,361	0.08%
2022/04/08	3	136.00	0	0.00	136.00	3	2,391	0.13%
2022/04/07	1	138.50	1	135.50	135.50	0	2,394	0.00%
2022/04/06	1	139.50	1	139.50	139.50	0	2,384	0.00%
2022/03/31	10	143.50	0	0.00	142.00	10	2,416	0.41%
2022/03/30	1	143.50	1	144.00	143.50	0	2,449	0.00%
2022/03/29	11	139.91	3	140.33	141.00	8	2,473	0.32%
2022/03/28	0	0.00	4	139.50	140.00	-4	2,517	-0.16%
2022/03/23	5	145.50	1	144.50	145.00	4	2,577	0.16%
2022/03/22	1	145.50	1	145.00	145.00	0	2,617	0.00%
2022/03/21	1	144.00	1	144.00	144.00	0	2,726	0.00%
2022/03/18	1	141.50	0	0.00	144.00	1	2,776	0.04%
2022/03/17	0	0.00	1	141.50	144.50	-1	2,810	-0.04%
2022/03/16	1	136.00	2	136.25	136.00	-1	2,793	-0.04%
2022/03/15	2	138.75	1	138.50	138.50	1	2,798	0.04%
2022/03/11	4	141.13	2	141.00	141.50	2	2,949	0.07%
2022/03/10	0.2	142.50	0	0.00	142.50	0.2	2,981	0.01%
2022/03/09	1	139.50	1.3	139.13	139.50	-0.3	3,012	-0.01%
2022/03/08	2	139.00	0	0.00	138.00	2	3,068	0.07%
2022/03/07	2	142.25	12	141.63	142.00	-10	3,125	-0.32%
2022/03/03	2	150.50	0	0.00	150.00	2	3,658	0.05%
2022/03/01	0	0.00	1	152.00	151.00	-1	3,751	-0.03%
2022/02/25	7	147.00	1.2	146.42	146.00	5.8	3,827	0.15%
2022/02/24	1	149.00	1	146.50	146.50	0	3,894	0.00%
2022/02/23	1	152.50	1	151.00	151.50	0	3,966	0.00%
2022/02/22	2	154.00	2	153.25	153.50	0	4,041	0.00%
2022/02/18	1	156.00	0	0.00	157.00	1	4,352	0.02%
2022/02/15	1	155.50	0	0.00	155.00	1	4,472	0.02%
2022/02/14	1	155.00	6	154.50	154.50	-5	4,496	-0.11%
2022/02/11	0	0.00	10	157.50	159.50	-10	4,542	-0.22%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/09	2	157.00	2	157.75	158.50	0	4,670	0.00%
2022/02/08	1	156.00	0	0.00	156.50	1	4,725	0.02%
2022/01/26	6	151.00	0	0.00	150.50	6	5,156	0.12%
2022/01/25	2	151.25	0	0.00	151.00	2	5,207	0.04%
2022/01/21	1	156.00	2	155.75	155.50	-1	5,227	-0.02%
2022/01/19	1	157.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	3	161.50	1	160.00	157.50	2	5,301	0.04%
2022/01/17	0	0.00	3	157.00	157.00	-3	5,263	-0.06%
2022/01/14	4	152.13	1	154.50	154.50	3	5,266	0.06%
2022/01/13	5	154.00	1	154.50	154.50	4	5,271	0.08%
2022/01/12	4	158.38	4	156.00	156.00	0	5,279	0.00%
2022/01/11	6.1	161.25	3	160.83	160.50	3.1	5,269	0.06%
2022/01/07	4	169.50	2.1	168.74	167.00	1.9	5,231	0.04%
2022/01/06	1	171.00	3	171.83	171.50	-2	5,233	-0.04%
2022/01/05	0.1	173.50	4	175.75	173.00	-3.9	5,265	-0.07%
2022/01/04	28.1	177.60	8.4	178.30	177.00	19.6	5,217	0.38%
2022/01/03	4	170.00	3	170.17	171.00	1	4,972	0.02%
2021/12/30	0	0.00	1	167.00	167.00	-1	4,978	-0.02%
2021/12/29	1	167.00	1	166.50	166.50	0	5,008	0.00%
2021/12/28	3	167.50	0	0.00	167.50	3	5,039	0.06%
2021/12/21	1	165.00	0	0.00	167.00	1	5,179	0.02%
2021/12/17	0	0.00	1	166.50	166.50	-1	5,157	-0.02%
2021/12/16	3	167.33	0	0.00	166.00	3	5,136	0.06%
2021/12/15	1	166.50	1	166.00	167.50	0	5,114	0.00%
2021/12/14	2	163.50	2	161.75	162.50	0	5,024	0.00%
2021/12/13	2	164.00	1	162.00	162.00	1	5,000	0.02%
2021/12/10	1	164.00	0	0.00	164.00	1	4,978	0.02%
2021/12/09	1	166.50	0	0.00	167.00	1	4,960	0.02%
2021/12/08	0	0.00	5	165.00	164.00	-5	4,937	-0.10%
2021/12/07	0	0.00	2	164.50	164.00	-2	4,901	-0.04%
2021/12/06	2	169.25	0	0.00	169.00	2	4,809	0.04%
2021/12/03	0	0.00	2	172.00	172.50	-2	4,804	-0.04%
2021/12/02	5.1	172.69	4	172.38	171.00	1.1	4,774	0.02%
2021/12/01	7	174.93	6	175.25	174.50	1	4,705	0.02%
2021/11/30	13	177.88	7	179.50	173.50	6	4,614	0.13%
2021/11/29	0.2	176.25	0	0.00	176.00	0.2	4,155	0.00%
2021/11/26	3	174.67	13	175.00	173.00	-10	4,068	-0.25%
2021/11/25	4	179.25	6	180.50	178.50	-2	4,027	-0.05%
2021/11/24	4	178.25	3	180.00	179.50	1	3,993	0.03%
2021/11/23	11	182.59	14	180.11	180.00	-3	3,928	-0.08%
2021/11/22	19	179.89	4	182.00	183.50	15	3,864	0.39%
2021/11/19	10.2	175.88	4	177.50	177.50	6.2	3,775	0.16%
2021/11/18	3	172.67	3	174.33	175.00	0	3,691	0.00%
2021/11/17	6	165.17	10	168.45	171.00	-4	3,533	-0.11%
2021/11/16	1	160.50	3	161.00	160.50	-2	3,392	-0.06%
2021/11/15	0	0.00	3	159.50	160.00	-3	3,437	-0.09%
2021/11/12	1	155.00	0	0.00	154.50	1	3,408	0.03%
2021/11/10	1	158.00	3	158.50	159.00	-2	3,368	-0.06%
2021/11/09	2	158.25	4	158.75	159.00	-2	3,360	-0.06%
2021/11/08	6	150.92	4	151.13	151.50	2	3,263	0.06%
2021/11/05	2	154.25	0	0.00	154.00	2	3,245	0.06%
2021/11/04	14.1	160.16	8	158.75	157.50	6.1	3,204	0.19%
2021/11/03	7	155.29	8	154.31	158.00	-1	2,986	-0.03%
2021/11/02	6	146.42	2	145.80	144.00	4	2,795	0.14%
2021/11/01	2	149.75	3	150.50	150.00	-1	2,739	-0.04%
2021/10/28	1	153.50	1	154.00	153.50	0	2,728	0.00%
2021/10/27	1	149.00	2	148.50	151.50	-1	2,699	-0.04%
2021/10/26	4	150.88	0	0.00	150.50	4	2,695	0.15%
2021/10/25	1	151.45	2	150.50	151.50	-1	2,686	-0.04%
2021/10/22	1	146.50	2	147.50	149.00	-1	2,717	-0.04%
2021/10/21	0	0.00	2	147.50	147.50	-2	2,735	-0.07%
2021/10/20	2	147.50	1	147.50	147.50	1	2,728	0.04%
2021/10/19	1	141.50	1	145.00	145.00	0	2,729	0.00%
2021/10/18	0	0.00	1	143.00	143.00	-1	2,767	-0.04%
2021/10/15	0	0.00	1	144.50	146.00	-1	2,798	-0.04%
2021/10/14	10	139.00	10	140.00	142.00	0	2,803	0.00%
2021/10/13	8	141.06	5	140.80	138.50	3	2,790	0.11%
2021/10/12	2	145.00	0	0.00	144.00	2	2,750	0.07%
2021/10/08	2	148.50	2	150.25	148.00	0	2,757	0.00%
2021/10/07	0	0.00	1	150.50	150.00	-1	2,769	-0.04%
2021/10/06	1	143.50	0	0.00	143.50	1	2,748	0.04%
2021/10/04	1	149.50	3	146.50	146.00	-2	2,731	-0.07%
2021/10/01	7	150.36	3	150.67	149.50	4	2,788	0.14%
2021/09/30	6	152.75	5	153.00	153.00	1	2,839	0.04%
2021/09/29	1	152.50	3	153.17	155.00	-2	2,848	-0.07%
2021/09/28	4	159.25	1	158.00	158.00	3	2,819	0.11%
2021/09/27	1	165.00	2	164.25	163.50	-1	2,851	-0.04%
2021/09/24	1	167.00	0	0.00	166.50	1	3,018	0.03%
2021/09/23	1	166.50	0	0.00	165.50	1	3,165	0.03%
2021/09/22	1	165.50	1	165.00	165.00	0	3,268	0.00%
2021/09/17	1	169.50	1	171.00	170.50	0	3,270	0.00%
2021/09/16	1	168.00	1	168.50	168.50	0	3,302	0.00%
2021/09/15	1.2	169.08	0	0.00	167.50	1.2	3,294	0.04%
2021/09/13	0	0.00	1	173.00	172.50	-1	3,344	-0.03%
2021/09/10	2	173.00	0	0.00	175.00	2	3,390	0.06%
2021/09/09	1	176.00	1	175.50	174.00	0	3,462	0.00%
2021/09/08	3	174.50	0	0.00	175.00	3	3,557	0.08%
2021/09/06	1	180.00	0	0.00	179.50	1	3,797	0.03%
2021/09/02	1.1	182.95	0	0.00	181.00	1.1	3,903	0.03%
2021/08/30	0	0.00	1	186.00	183.50	-1	3,941	-0.03%
2021/08/27	4	188.63	0	0.00	189.00	4	3,972	0.10%
2021/08/26	0.1	188.00	2	186.25	185.00	-1.9	3,958	-0.05%
2021/08/25	1	185.50	0	0.00	188.50	1	4,002	0.02%
2021/08/24	0	0.00	1	183.00	182.50	-1	4,038	-0.02%
2021/08/20	0.1	179.50	1	174.00	178.00	-0.9	4,185	-0.02%
2021/08/19	3	179.50	1	177.00	177.00	2	4,218	0.05%
2021/08/18	0	0.00	0.5	186.50	190.00	-0.5	4,193	-0.01%
2021/08/17	1	185.00	1	183.50	183.50	0	4,289	0.00%
2021/08/16	1.1	185.41	3.2	187.25	188.00	-2.1	4,359	-0.05%
2021/08/13	2	190.50	1	189.50	188.00	1	4,494	0.02%
2021/08/10	5.1	198.92	0	0.00	197.50	5.1	4,678	0.11%
2021/08/09	1	202.50	1	202.00	201.00	0	4,792	0.00%
2021/08/06	2	205.00	1	204.50	204.50	1	4,976	0.02%
2021/08/02	1	208.00	0	0.00	209.00	1	5,536	0.02%
2021/07/30	1	202.00	1	200.00	200.00	0	5,638	0.00%
2021/07/29	0	0.00	0	205.00	204.50	0	5,703	0.00%
2021/07/28	3	198.17	1	202.00	203.50	2	5,801	0.03%
2021/07/27	0.2	209.00	0	0.00	205.50	0.2	5,906	0.00%
2021/07/26	2	208.50	2	209.75	209.50	0	5,999	0.00%
2021/07/21	1.2	206.33	2	207.50	205.00	-0.8	5,973	-0.01%
2021/07/20	1	209.00	1	206.50	206.50	0	5,962	0.00%
2021/07/19	1	210.50	1	211.00	211.00	0	5,973	0.00%
2021/07/16	0	0.00	1	213.50	214.00	-1	6,002	-0.02%
2021/07/15	0	0.00	2	214.00	215.50	-2	6,041	-0.03%
2021/07/14	0.5	216.50	0	0.00	214.50	0.5	6,130	0.01%
2021/07/12	0	0.00	1	213.50	211.50	-1	6,178	-0.02%
2021/07/09	0	212.00	0	0.00	211.00	0	6,205	0.00%
2021/07/08	4.2	215.99	1	213.50	213.50	3.2	6,299	0.05%
2021/07/07	3	216.33	4.2	219.31	218.00	-1.2	6,299	-0.02%
2021/07/06	1.2	216.08	1	217.50	216.00	0.2	6,251	0.00%
2021/07/05	2	212.25	0	0.00	212.00	2	6,294	0.03%
2021/07/02	1.2	211.92	2	211.50	211.00	-0.8	6,464	-0.01%
2021/07/01	7.3	215.89	5	215.60	214.00	2.3	6,527	0.04%
2021/06/30	4	216.75	5.3	220.48	227.50	-1.3	6,425	-0.02%
2021/06/29	7	216.14	3	215.01	213.50	4	6,349	0.06%
2021/06/28	0.3	212.52	1	213.50	213.00	-0.7	6,298	-0.01%
2021/06/25	10	212.90	0	0.00	212.50	10	6,372	0.16%
2021/06/24	5	213.10	8	211.50	211.00	-3	6,402	-0.05%
2021/06/23	1	212.50	1	210.00	212.00	0	6,544	0.00%
2021/06/22	0	0.00	1	207.00	206.00	-1	6,625	-0.02%
2021/06/21	1	206.50	6	209.33	207.00	-5	6,642	-0.08%
2021/06/18	13	216.62	13	216.96	213.50	0	6,653	0.00%
2021/06/17	3	217.50	10	217.45	217.00	-7	6,663	-0.11%
2021/06/16	3.1	215.32	1	212.50	212.50	2.1	6,656	0.03%
2021/06/15	4	214.00	7	216.29	218.00	-3	6,683	-0.04%
2021/06/11	1	207.00	0	0.00	207.00	1	6,593	0.02%
2021/06/10	0	0.00	1	207.50	207.50	-1	6,805	-0.01%
2021/06/07	1	201.00	1	199.50	199.50	0	7,359	0.00%
2021/06/04	3	200.67	2	201.25	202.00	1	7,451	0.01%
2021/06/03	0	0.00	1	207.00	206.00	-1	7,585	-0.01%
2021/06/02	1	204.00	0	0.00	204.50	1	7,708	0.01%
2021/06/01	0	0.00	2	212.50	210.50	-2	7,761	-0.03%
2021/05/31	17.3	210.03	5	210.20	210.00	12.3	7,814	0.16%
2021/05/28	2.1	207.29	1	207.00	207.50	1.1	7,883	0.01%
2021/05/27	1.1	202.95	2	201.25	201.00	-0.9	7,949	-0.01%
2021/05/26	0.1	204.00	1	204.00	205.50	-0.9	8,207	-0.01%
2021/05/25	2.3	201.98	3	202.83	204.50	-0.7	8,404	-0.01%
2021/05/24	3.1	191.10	5	195.30	198.50	-1.9	8,596	-0.02%
2021/05/21	3	193.67	1	191.50	192.00	2	8,846	0.02%
2021/05/20	4.1	190.99	3	189.17	189.50	1.1	9,074	0.01%
2021/05/19	2	189.25	1	192.50	192.50	1	9,315	0.01%
2021/05/18	2	188.77	5	192.30	194.50	-3	9,625	-0.03%
2021/05/17	2	184.75	2	184.00	184.00	0	9,952	0.00%
2021/05/14	6	198.75	6	198.42	195.00	0	9,886	0.00%
2021/05/13	0	0.00	3	192.83	191.50	-3	9,736	-0.03%
2021/05/12	10	193.65	2.2	190.32	190.00	7.8	9,752	0.08%
2021/05/11	6	210.25	1.3	203.73	205.00	4.7	9,599	0.05%
2021/05/10	5	225.10	8	223.50	222.00	-3	9,569	-0.03%
2021/05/07	2.2	229.80	3	228.00	231.00	-0.9	9,587	-0.01%
2021/05/05	0.1	222.50	0	0.00	214.00	0.1	9,563	0.00%
2021/05/04	1	226.50	1	226.00	224.00	0	9,753	0.00%
2021/05/03	7	232.86	2	231.75	228.50	5	9,876	0.05%
2021/04/28	1	245.00	1	243.00	244.00	0	9,898	0.00%
2021/04/27	0	0.00	2	246.75	246.00	-2	10,010	-0.02%
2021/04/26	0.1	246.00	4	244.63	244.50	-3.9	10,064	-0.04%
2021/04/23	1	244.50	0	0.00	244.00	1	10,141	0.01%
2021/04/22	4	241.75	5	242.60	240.50	-1	10,322	-0.01%
2021/04/21	1	249.00	2	251.50	248.00	-1	10,562	-0.01%
2021/04/20	10	253.65	5	255.20	251.50	5	10,762	0.05%
2021/04/19	10	248.50	1	249.50	250.00	9	10,855	0.08%
2021/04/16	1.1	245.86	2	244.75	246.50	-0.9	11,082	-0.01%
2021/04/15	2.1	243.70	2	245.25	245.00	0.1	11,601	0.00%
2021/04/14	3.1	239.39	1	240.00	243.00	2.1	11,708	0.02%
2021/04/13	2	247.25	2	250.00	246.50	0	11,803	0.00%
2021/04/12	2.2	251.00	4	252.25	250.50	-1.8	11,900	-0.02%
2021/04/09	8.3	257.56	0	0.00	254.50	8.3	11,928	0.07%
2021/04/08	8.1	262.39	11	261.73	261.00	-2.9	11,979	-0.02%
2021/04/07	3	257.50	4	258.63	259.50	-1	11,879	-0.01%
2021/04/06	3	254.33	0	0.00	255.50	3	11,910	0.03%
2021/04/01	1.1	251.33	2	250.50	253.50	-0.9	11,983	-0.01%
2021/03/31	0	252.50	1	249.50	249.50	-1	12,063	-0.01%
2021/03/30	7	256.00	2	257.00	253.50	5	12,483	0.04%
2021/03/29	2	252.25	3	252.17	251.50	-1	12,555	-0.01%
2021/03/26	5	248.00	9	249.94	252.50	-4	12,624	-0.03%
2021/03/25	9.1	243.74	5	243.30	241.50	4.1	12,686	0.03%
2021/03/24	4	247.75	4	248.38	248.00	0	12,729	0.00%
2021/03/23	3	252.67	1	249.00	249.00	2	12,952	0.02%
2021/03/22	3	251.83	7	251.14	253.00	-4	13,122	-0.03%
2021/03/19	5	247.50	2	248.00	249.00	3	13,449	0.02%
2021/03/18	5	251.30	6	254.08	252.00	-1	13,616	-0.01%
2021/03/17	3.1	255.21	0	0.00	255.50	3.1	14,218	0.02%
2021/03/16	4.1	263.83	5	262.60	259.00	-0.9	15,136	-0.01%
2021/03/15	3	254.00	13	252.35	259.00	-10	15,560	-0.06%
2021/03/12	3	256.00	2	261.50	254.00	1	15,567	0.01%
2021/03/11	20	252.88	29	254.76	258.00	-9	15,712	-0.06%
2021/03/10	7	239.64	3	239.67	238.50	4	15,488	0.03%
2021/03/09	15.1	239.94	6	242.75	242.00	9.1	15,556	0.06%
2021/03/08	11	247.41	15	241.67	240.50	-4	15,530	-0.03%
2021/03/05	6	251.00	3	253.17	249.00	3	15,774	0.02%
2021/03/04	6	255.42	3	255.67	254.00	3	15,815	0.02%
2021/03/03	6	255.83	16	258.03	260.50	-10	15,784	-0.06%
2021/03/02	8	257.56	6.1	257.93	251.00	2	15,690	0.01%
2021/02/26	16.1	256.20	12	255.96	254.00	4.1	15,887	0.03%
2021/02/25	13.3	273.75	15	274.57	269.00	-1.7	15,906	-0.01%
2021/02/24	15.3	278.02	3	277.00	271.50	12.3	15,768	0.08%
2021/02/23	11	282.50	14.2	283.51	289.00	-3.2	15,814	-0.02%
2021/02/22	13.4	279.34	9.3	278.91	279.00	4.1	15,578	0.03%
2021/02/19	6	260.17	12	264.83	265.00	-6	15,256	-0.04%
2021/02/18	6.1	259.43	9	257.89	255.50	-2.9	15,043	-0.02%
2021/02/17	5	249.60	19	249.08	259.50	-14	14,819	-0.09%
2021/02/05	0	0.00	2	236.00	236.00	-2	14,448	-0.01%
2021/02/04	2	234.75	2	232.50	232.50	0	14,569	0.00%
2021/02/03	4	234.75	12	235.50	237.00	-8	14,672	-0.05%
2021/02/02	2	231.75	4.2	232.48	232.50	-2.2	14,724	-0.01%
2021/02/01	3.2	225.19	11	226.59	229.00	-7.8	14,787	-0.05%
2021/01/29	5	222.60	1	230.50	220.50	4	14,800	0.03%
2021/01/28	4	228.38	1	226.50	227.00	3	14,910	0.02%
2021/01/27	2	231.50	2	233.50	233.00	0	15,379	0.00%
2021/01/26	8	240.38	8	237.63	232.00	0	15,864	0.00%
2021/01/25	7	237.57	10	238.15	239.00	-3	15,610	-0.02%
2021/01/22	4	232.13	9	229.89	231.50	-5	15,424	-0.03%
2021/01/21	3	227.67	3.1	229.29	228.00	-0.1	15,383	0.00%
2021/01/20	9.1	226.42	2.2	226.91	225.50	6.9	15,360	0.04%
2021/01/19	9	235.28	23	236.13	234.50	-14	15,332	-0.09%
2021/01/18	3	229.17	4	232.63	233.50	-1	15,348	-0.01%
2021/01/15	10.3	236.00	12	233.88	232.00	-1.7	15,245	-0.01%
2021/01/14	30.2	239.01	7	237.36	240.00	23.2	15,066	0.15%
2021/01/13	15	235.83	9	237.67	238.50	6	14,801	0.04%
2021/01/12	7	237.29	11	234.50	232.50	-4	14,567	-0.03%
2021/01/11	12.2	242.43	7.5	243.97	242.00	4.7	14,368	0.03%
2021/01/08	18	238.50	27.1	237.57	238.50	-9.1	14,159	-0.06%
2021/01/07	3	228.83	6.4	228.73	230.50	-3.4	13,599	-0.02%
2021/01/06	13	227.62	2	229.75	224.00	11	13,473	0.08%
2021/01/05	11	233.64	9	234.39	233.00	2	13,324	0.02%
2021/01/04	2	230.75	10	230.70	230.00	-8	13,194	-0.06%
2020/12/31	2	231.75	9.1	231.76	230.50	-7.1	13,151	-0.05%
2020/12/30	0.1	225.50	3	227.50	228.50	-2.9	13,011	-0.02%
2020/12/29	3	224.33	1	224.50	224.50	2	12,945	0.02%
2020/12/28	4	221.50	6	220.83	222.50	-2	12,863	-0.02%
2020/12/25	11.2	226.31	6	224.17	223.00	5.2	12,777	0.04%
2020/12/24	20	229.90	7.5	233.29	227.00	12.5	12,763	0.10%
2020/12/23	6.1	218.71	2	219.75	220.50	4.1	12,322	0.03%
2020/12/22	7.3	219.47	9	220.89	215.50	-1.8	12,237	-0.01%
2020/12/21	7.1	221.62	9	221.29	221.50	-2	12,204	-0.02%
2020/12/18	3	225.50	8	223.94	222.50	-5	12,012	-0.04%
2020/12/17	14.2	226.23	10	226.60	230.00	4.2	11,871	0.04%
2020/12/16	13	231.42	10	231.10	230.50	3	11,616	0.03%
2020/12/15	14.1	227.35	8	231.25	223.00	6.1	11,399	0.05%
2020/12/14	9	239.94	13.8	239.64	237.50	-4.8	11,035	-0.04%
2020/12/11	24	240.50	36	239.83	242.00	-12	10,796	-0.11%
2020/12/10	31.5	236.03	29	235.78	235.00	2.5	10,109	0.02%
2020/12/09	17	224.12	34	224.81	230.00	-17	9,196	-0.18%
2020/12/08	3	210.17	1.1	210.00	209.50	1.9	8,527	0.02%
2020/12/07	5	207.80	11	210.55	208.50	-6	8,444	-0.07%
2020/12/04	2	202.00	23	202.33	203.00	-21	8,179	-0.26%
2020/12/03	9.4	200.59	2	202.00	201.50	7.4	8,149	0.09%
2020/12/02	3	198.83	0	0.00	199.00	3	7,986	0.04%
2020/12/01	11	200.91	32	200.91	202.00	-21	7,892	-0.27%
2020/11/30	4	194.63	3	195.00	194.50	1	7,538	0.01%
2020/11/27	0	0.00	7	191.64	192.00	-7	7,410	-0.09%
2020/11/26	2	185.75	3	188.00	188.50	-1	7,376	-0.01%
2020/11/25	9	188.17	15	188.00	184.50	-6	7,356	-0.08%
2020/11/24	16	195.31	5	196.80	191.50	11	7,075	0.16%
2020/11/23	1	193.00	5	192.00	193.50	-4	6,789	-0.06%
2020/11/20	18	194.03	11	195.32	191.50	7	6,696	0.10%
2020/11/19	0	0.00	11	190.09	189.00	-11	6,377	-0.17%
2020/11/18	7	187.71	3	187.17	187.50	4	6,377	0.06%
2020/11/17	1.1	188.91	1	189.50	187.00	0.1	6,428	0.00%
2020/11/16	13	187.35	11	190.55	188.00	2	6,612	0.03%
2020/11/13	2	185.50	5	186.00	187.00	-3	6,632	-0.05%
2020/11/12	5	188.20	6.1	186.76	185.00	-1.1	6,658	-0.02%
2020/11/11	12.1	186.29	23	186.07	186.00	-11	6,606	-0.17%
2020/11/10	8	184.69	3	184.50	182.00	5	6,482	0.08%
2020/11/09	2	182.00	6	180.83	182.50	-4	6,362	-0.06%
2020/11/06	1	178.00	2	180.50	178.00	-1	6,352	-0.02%
2020/11/05	9	180.78	20	179.55	179.00	-11	6,388	-0.17%
2020/11/04	6	179.83	6	180.25	181.00	0	6,223	0.00%
2020/11/03	6	175.08	17	179.50	181.50	-11	5,801	-0.19%
2020/11/02	0	0.00	2	164.50	165.00	-2	5,313	-0.04%
2020/10/30	0	0.00	4	165.13	163.50	-4	5,458	-0.07%
2020/10/29	1	161.00	0	0.00	162.00	1	5,439	0.02%
2020/10/28	1	162.50	0	0.00	163.50	1	5,538	0.02%
2020/10/27	2	163.75	0	0.00	165.00	2	5,539	0.04%
2020/10/26	1	162.50	5	164.20	166.50	-4	5,445	-0.07%
2020/10/22	2	161.50	4	161.88	161.50	-2	5,545	-0.04%
2020/10/21	3	162.67	1	161.50	161.50	2	5,600	0.04%
2020/10/20	1	161.00	1	161.50	161.50	0	5,642	0.00%
2020/10/16	3	163.00	1	161.00	161.00	2	5,802	0.03%
2020/10/15	2	160.00	2	160.25	159.50	0	5,776	0.00%
2020/10/14	1	161.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	0	0.00	1	162.50	162.00	-1	5,807	-0.02%
2020/10/08	3	161.17	8	161.44	161.00	-5	5,769	-0.09%
2020/10/07	1	159.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	1	158.00	0	0.00	159.50	1	5,807	0.02%
2020/10/05	0	0.00	6	155.67	156.50	-6	5,843	-0.10%
2020/09/30	0	0.00	3.1	153.56	154.50	-3.1	5,814	-0.05%
2020/09/29	8	152.13	22	153.34	151.00	-14	5,853	-0.24%
2020/09/28	2	148.50	0	0.00	148.50	2	5,887	0.03%
2020/09/25	5	146.10	2	146.50	146.00	3	5,970	0.05%
2020/09/24	28	150.86	5	150.50	149.00	23	5,947	0.39%
2020/09/23	2	157.00	1	157.00	157.00	1	5,876	0.02%
2020/09/22	0	0.00	1	158.50	158.50	-1	5,928	-0.02%
2020/09/21	2	162.25	12	161.92	161.00	-10	6,127	-0.16%
2020/09/18	1	164.50	0	0.00	164.50	1	6,246	0.02%
2020/09/17	3	164.67	5	164.50	164.00	-2	6,368	-0.03%
2020/09/15	9	164.00	0	0.00	163.00	9	6,521	0.14%
2020/09/14	6	162.58	8	162.44	165.00	-2	6,601	-0.03%
2020/09/11	2	159.25	4	159.00	160.00	-2	6,582	-0.03%
2020/09/10	3	160.83	6	160.00	159.50	-3	6,679	-0.04%
2020/09/09	7	158.79	6	160.00	161.50	1	6,778	0.01%
2020/09/08	3	159.50	1	159.00	160.00	2	6,772	0.03%
2020/09/07	4	158.50	4	158.25	156.50	0	6,783	0.00%
2020/09/04	4	158.75	2	159.25	159.00	2	6,895	0.03%
2020/09/03	6	161.58	2	162.25	161.50	4	6,955	0.06%
2020/09/02	2	162.00	1	160.50	160.50	1	6,998	0.01%
2020/09/01	5	160.50	1	159.50	161.50	4	7,127	0.06%
2020/08/31	4	162.00	2	161.25	160.00	2	7,378	0.03%
2020/08/28	2	162.75	2	163.25	163.00	0	7,790	0.00%
2020/08/27	4	163.75	2	163.50	163.00	2	7,905	0.03%
2020/08/26	2	162.00	2	163.25	163.50	0	7,954	0.00%
2020/08/25	5	163.40	5	163.60	163.50	0	8,056	0.00%
2020/08/24	4	162.13	0	0.00	162.50	4	8,121	0.05%
2020/08/21	3	163.33	2	162.50	165.00	1	8,124	0.01%
2020/08/20	17	162.76	18	163.50	161.50	-1	8,160	-0.01%
2020/08/19	8	178.06	1	176.00	176.00	7	8,130	0.09%
2020/08/18	1	184.00	3	184.17	184.00	-2	8,084	-0.02%
2020/08/17	1.1	183.50	5	183.70	183.50	-3.9	8,076	-0.05%
2020/08/14	1	178.00	0	0.00	181.50	1	8,029	0.01%
2020/08/13	2	180.50	3	180.50	179.00	-1	8,198	-0.01%
2020/08/12	2	180.75	3	181.67	182.00	-1	8,302	-0.01%
2020/08/11	4	180.38	2	180.25	179.00	2	8,376	0.02%
2020/08/10	2	176.25	0	0.00	176.00	2	8,391	0.02%
2020/08/07	7	181.36	1	183.00	179.00	6	8,543	0.07%
2020/08/06	1	179.00	0	0.00	178.50	1	8,603	0.01%
2020/08/05	0	0.00	5	183.50	184.50	-5	8,766	-0.06%
2020/08/04	3	180.67	2	179.75	181.00	1	8,672	0.01%
2020/08/03	2	182.50	5	181.20	180.00	-3	8,730	-0.03%
2020/07/31	2	175.75	2	175.75	175.50	0	8,734	0.00%
2020/07/30	0	0.00	10	174.70	177.00	-10	8,851	-0.11%
2020/07/29	2	174.50	3	173.17	174.00	-1	9,332	-0.01%
2020/07/28	11	177.59	13	176.23	175.00	-2	9,540	-0.02%
2020/07/27	1	178.50	1	181.50	181.50	0	9,628	0.00%
2020/07/24	9	179.11	3	178.83	177.00	6	9,761	0.06%
2020/07/23	2	182.75	2	183.25	180.00	0	10,102	0.00%
2020/07/22	8	183.31	1	184.50	185.00	7	10,574	0.07%
2020/07/21	0	0.00	11	179.09	179.00	-11	10,873	-0.10%
2020/07/20	6	174.08	1	177.00	177.00	5	11,391	0.04%
2020/07/16	1	177.50	0	0.00	177.50	1	12,172	0.01%
2020/07/14	9	180.72	2	179.75	178.00	7	12,817	0.05%
2020/07/13	0	0.00	1	180.50	181.50	-1	13,201	-0.01%
2020/07/10	7	179.79	0	0.00	178.50	7	13,593	0.05%
2020/07/09	1	184.00	1	182.00	182.00	0	13,630	0.00%
2020/07/08	4	185.00	2	184.50	184.50	2	13,662	0.01%
2020/07/07	6	184.58	3	185.17	183.50	3	13,673	0.02%
2020/07/06	1	183.00	4	180.38	182.50	-3	13,995	-0.02%
2020/07/03	2	182.00	0	0.00	179.00	2	14,388	0.01%
2020/07/02	3	181.00	1	180.50	181.00	2	14,620	0.01%
2020/07/01	2	180.50	4	179.88	179.00	-2	14,870	-0.01%
2020/06/30	20	178.38	14	178.25	179.00	6	14,917	0.04%
2020/06/29	14	184.11	9	183.22	184.00	5	14,871	0.03%
2020/06/24	2	190.75	0	0.00	188.50	2	14,940	0.01%
2020/06/23	4	189.63	2	190.00	189.50	2	15,073	0.01%
2020/06/22	2	187.50	1	187.00	187.00	1	15,190	0.01%
2020/06/19	1	191.00	1	187.50	187.00	0	15,381	0.00%
2020/06/18	8	188.63	4	188.50	190.00	4	15,488	0.03%
2020/06/17	7	187.36	5	187.90	187.50	2	15,610	0.01%
2020/06/16	2	188.25	12	188.04	189.50	-10	15,707	-0.06%
2020/06/15	10	185.45	5	185.90	184.50	5	15,896	0.03%
2020/06/12	7	184.79	4	185.88	188.00	3	16,091	0.02%
2020/06/11	3	192.67	2	189.75	189.50	1	16,390	0.01%
2020/06/10	1	198.00	2	198.25	196.50	-1	16,600	-0.01%
2020/06/09	11	197.50	3	197.67	197.50	8	16,865	0.05%
2020/06/08	9	198.22	6	198.17	197.00	3	17,158	0.02%
2020/06/05	17	200.82	2	200.25	198.50	15	17,252	0.09%
2020/06/04	3	202.00	20	202.43	206.00	-17	17,272	-0.10%
2020/06/03	4	194.75	14	194.43	194.50	-10	17,049	-0.06%
2020/06/02	8	191.31	2	191.00	190.00	6	17,052	0.04%
2020/06/01	1	190.00	2	191.75	192.50	-1	17,151	-0.01%
2020/05/29	4	187.38	0	0.00	187.00	4	17,327	0.02%
2020/05/28	13	190.77	6	188.92	187.50	7	17,442	0.04%
2020/05/27	6	189.92	24	190.92	191.00	-18	17,657	-0.10%
2020/05/26	24	191.06	9	191.17	188.00	15	17,910	0.08%
2020/05/25	8	184.63	6	187.67	188.00	2	18,219	0.01%
2020/05/22	7	185.43	1	184.00	184.00	6	18,793	0.03%
2020/05/21	11	190.45	2	191.00	190.00	9	18,843	0.05%
2020/05/20	3	189.83	3	192.33	189.00	0	18,938	0.00%
2020/05/19	5	187.50	16	188.13	190.50	-11	18,858	-0.06%
2020/05/18	5	183.90	2	182.75	183.00	3	18,940	0.02%
2020/05/15	4	189.75	4	189.63	189.00	0	19,093	0.00%
2020/05/14	14	193.29	6	195.75	189.00	8	19,045	0.04%
2020/05/13	9	194.72	7	196.86	199.50	2	19,036	0.01%
2020/05/12	7	198.86	8	198.56	197.50	-1	19,007	-0.01%
2020/05/11	5	206.30	15	204.63	205.00	-10	18,959	-0.05%
2020/05/08	12	203.88	12	208.08	203.50	0	19,158	0.00%
2020/05/07	3	207.50	5	208.00	207.00	-2	19,294	-0.01%
2020/05/06	2	208.50	1	207.50	207.50	1	19,312	0.01%
2020/05/05	14	210.39	10	213.90	207.50	4	19,402	0.02%
2020/05/04	7	203.79	7	204.64	209.00	0	19,276	0.00%
2020/04/30	4	213.00	2	215.00	213.00	2	19,328	0.01%
2020/04/29	5	214.40	2	212.50	211.00	3	19,352	0.02%
2020/04/28	15	216.00	10	216.90	213.50	5	19,384	0.03%
2020/04/27	38	213.46	29	215.21	215.00	9	19,184	0.05%
2020/04/24	9	207.00	15	206.77	207.50	-6	18,697	-0.03%
2020/04/23	29	208.69	28	209.63	205.00	1	18,434	0.01%
2020/04/22	14	198.71	17	200.18	211.00	-3	18,035	-0.02%
2020/04/21	17	193.94	15	196.37	192.00	2	17,693	0.01%
2020/04/20	8	197.06	10	197.60	200.00	-2	17,741	-0.01%
2020/04/17	17	202.74	8	197.38	193.50	9	17,751	0.05%
2020/04/16	18	198.78	26	199.60	199.00	-8	17,530	-0.05%
2020/04/15	13	193.46	12	195.58	198.00	1	17,374	0.01%
2020/04/14	8	178.13	4	178.88	180.00	4	17,456	0.02%
2020/04/13	2	175.75	2	178.75	174.50	0	17,915	0.00%
2020/04/10	8	182.50	7	181.64	180.00	1	18,155	0.01%
2020/04/09	19	186.55	29	186.28	181.00	-10	18,667	-0.05%
2020/04/08	15	177.63	15	175.70	185.00	0	18,527	0.00%
2020/04/07	9	169.67	6	169.50	168.50	3	18,612	0.02%
2020/04/06	8	164.38	4	165.25	166.50	4	18,729	0.02%
2020/04/01	8	161.50	25	158.72	162.50	-17	18,774	-0.09%
2020/03/31	4	162.13	4	162.75	161.00	0	18,878	0.00%
2020/03/30	4	158.38	1	161.50	162.00	3	19,090	0.02%
2020/03/27	7	166.43	2	166.00	160.50	5	19,672	0.03%
2020/03/26	4	160.88	6	160.67	164.50	-2	19,550	-0.01%
2020/03/25	26	164.17	27	163.13	164.00	-1	19,704	-0.01%
2020/03/24	4	158.13	3	156.17	159.00	1	19,454	0.01%
2020/03/23	3	138.33	4	140.50	146.50	-1	19,318	-0.01%
2020/03/20	5	141.20	7	141.50	143.50	-2	19,226	-0.01%
2020/03/19	8	134.25	8	134.06	130.50	0	19,156	0.00%
2020/03/18	7	151.14	6	152.50	144.50	1	18,968	0.01%
2020/03/17	8	155.13	22	154.25	150.00	-14	18,798	-0.07%
2020/03/16	10	164.80	6	163.25	156.50	4	18,542	0.02%
2020/03/13	13	162.12	33	162.95	168.00	-20	18,267	-0.11%
2020/03/12	16	183.94	19	185.68	178.50	-3	18,186	-0.02%
2020/03/11	25	204.28	16	200.16	197.00	9	18,095	0.05%
2020/03/10	7	197.79	9	200.00	206.00	-2	17,973	-0.01%
2020/03/09	16	201.50	13	200.46	198.50	3	17,818	0.02%
2020/03/06	9	209.44	5	209.50	209.00	4	17,862	0.02%
2020/03/05	12	213.79	12	214.21	214.00	0	17,826	0.00%
2020/03/04	22	210.98	17	210.47	210.50	5	17,700	0.03%
2020/03/03	25	222.96	17	222.82	217.00	8	17,473	0.05%
2020/03/02	14	215.39	14	218.61	218.00	0	17,411	0.00%
2020/02/27	34	220.46	11	218.77	213.00	23	17,278	0.13%
2020/02/26	45	236.00	58	241.47	228.50	-13	16,976	-0.08%
2020/02/25	28	248.86	67	248.29	248.50	-39	16,459	-0.24%
2020/02/24	7	236.29	5	239.30	241.00	2	15,814	0.01%
2020/02/21	9	237.94	11	239.00	239.50	-2	15,703	-0.01%
2020/02/20	4	236.38	27	237.70	236.50	-23	15,544	-0.15%
2020/02/19	49	234.23	8	234.13	235.00	41	15,441	0.27%
2020/02/18	62	242.48	26	242.62	235.00	36	15,240	0.24%
2020/02/17	17	238.26	2	241.25	239.00	15	15,009	0.10%
2020/02/14	15	238.93	18	239.22	242.00	-3	15,180	-0.02%
2020/02/13	13	241.23	5	238.60	235.50	8	15,116	0.05%
2020/02/12	27	242.20	21	242.52	242.50	6	15,200	0.04%
2020/02/11	8	239.75	13	239.69	241.00	-5	15,113	-0.03%
2020/02/10	20	229.40	23	230.54	228.50	-3	14,959	-0.02%
2020/02/07	6	237.50	2	237.50	235.00	4	14,822	0.03%
2020/02/06	18	238.81	14	239.14	238.50	4	14,716	0.03%
2020/02/05	27	241.19	16	237.44	234.50	11	14,526	0.08%
2020/02/04	9	227.11	19	229.39	236.00	-10	14,414	-0.07%
2020/02/03	13	209.46	19.1	206.21	216.50	-6.1	14,334	-0.04%
2020/01/31	16	209.41	11	211.86	210.50	5	14,243	0.04%
2020/01/30	18.1	210.60	13	210.85	209.00	5.1	14,090	0.04%
2020/01/20	1	229.50	2	231.00	232.00	-1	13,931	-0.01%
2020/01/17	5	230.90	3	236.83	229.50	2	13,978	0.01%
2020/01/16	3	232.33	2	232.75	233.50	1	13,967	0.01%
2020/01/15	20	236.25	16	237.13	229.50	4	13,882	0.03%
2020/01/14	38	234.49	37	234.65	236.00	1	13,684	0.01%
2020/01/13	7	225.36	6	226.75	227.50	1	13,517	0.01%
2020/01/10	8	234.31	4	235.63	232.50	4	13,301	0.03%
2020/01/09	23	240.41	9	240.50	236.50	14	13,192	0.11%
2020/01/08	13	234.73	27	232.98	236.00	-14	13,095	-0.11%
2020/01/07	21	234.17	53	235.34	235.00	-32	12,912	-0.25%
2020/01/06	7	254.86	10	255.00	252.50	-3	12,570	-0.02%
2020/01/03	21	251.21	24	252.23	255.50	-3	12,538	-0.02%
2020/01/02	21	240.26	27	238.85	239.50	-6	12,203	-0.05%
2019/12/31	28	235.91	21	237.19	239.00	7	12,072	0.06%
2019/12/30	30	226.60	26.2	227.34	230.00	3.8	11,647	0.03%
2019/12/27	15	216.60	18	216.47	219.00	-3	11,373	-0.03%
2019/12/26	19	211.61	12	211.75	208.50	7	11,297	0.06%
2019/12/25	51	212.42	30	211.15	211.50	21	11,741	0.18%
2019/12/24	18	203.31	82	202.15	208.00	-64	11,801	-0.54%
2019/12/23	2	188.03	14	190.32	190.50	-12	11,530	-0.10%
2019/12/20	27	187.22	22	188.11	189.00	5	11,406	0.04%
2019/12/19	9	183.78	6	184.42	184.00	3	11,044	0.03%
2019/12/18	17	185.85	1	186.50	183.50	16	11,011	0.15%
2019/12/17	4	185.25	4	186.50	184.50	0	10,951	0.00%
2019/12/16	7	185.07	15	186.27	187.00	-8	10,887	-0.07%
2019/12/13	3	182.67	4	184.25	183.50	-1	10,801	-0.01%
2019/12/12	5	183.10	19	182.89	182.50	-14	10,785	-0.13%
2019/12/11	8	184.25	4	184.25	184.00	4	10,705	0.04%
2019/12/10	1	182.50	1	181.50	182.50	0	10,605	0.00%
2019/12/09	6	184.25	22	184.93	184.00	-16	10,564	-0.15%
2019/12/06	11	178.27	15.1	179.24	181.00	-4.1	10,324	-0.04%
2019/12/05	33	176.50	13	176.12	176.00	20	10,201	0.20%
2019/12/04	5	176.50	7	177.57	175.50	-2	10,186	-0.02%
2019/12/03	8	178.06	17	177.24	177.00	-9	10,186	-0.09%
2019/12/02	4	172.38	10	172.95	173.00	-6	9,979	-0.06%
2019/11/29	6	171.75	5	170.80	170.00	1	9,953	0.01%
2019/11/28	9	173.72	3	172.83	172.50	6	10,108	0.06%
2019/11/27	4	174.50	6	174.25	176.00	-2	10,466	-0.02%
2019/11/26	6	172.75	8	173.13	171.00	-2	10,336	-0.02%
2019/11/25	3	167.17	2	168.00	168.50	1	10,219	0.01%
2019/11/22	5	163.30	1	165.50	163.50	4	10,157	0.04%
2019/11/21	4	162.38	2	163.50	165.00	2	10,190	0.02%
2019/11/20	1	165.00	1	167.00	165.50	0	10,185	0.00%
2019/11/19	0	0.00	2	167.00	167.50	-2	10,176	-0.02%
2019/11/18	3	166.33	3.1	166.34	166.00	-0.1	10,204	0.00%
2019/11/15	3	168.17	2	169.25	166.50	1	10,232	0.01%
2019/11/14	6	167.17	5	168.70	168.50	1	10,269	0.01%
2019/11/13	21	168.26	17	169.24	168.00	4	10,203	0.04%
2019/11/12	5.1	162.62	4	162.88	163.50	1.1	9,994	0.01%
2019/11/11	15	162.47	10	164.45	160.00	5	9,943	0.05%
2019/11/08	3	174.67	7	172.07	172.00	-4	9,767	-0.04%
2019/11/07	7	176.57	3	177.67	175.00	4	9,722	0.04%
2019/11/06	4	181.13	8	184.13	180.50	-4	9,754	-0.04%
2019/11/05	3	182.50	1.1	182.95	182.00	2	9,853	0.02%
2019/11/04	3	181.17	4.1	182.62	182.00	-1.1	9,902	-0.01%
2019/11/01	17	176.94	18	179.97	181.50	-1	9,970	-0.01%
2019/10/31	23	187.22	16	189.16	183.50	7	9,818	0.07%
2019/10/30	3	186.33	12	185.96	187.00	-9	9,665	-0.09%
2019/10/29	4	184.13	11	186.00	182.00	-7	9,595	-0.07%
2019/10/28	1	185.00	3	185.83	185.00	-2	9,720	-0.02%
2019/10/25	3	185.00	3	185.17	185.50	0	9,791	0.00%
2019/10/24	4	184.13	4	184.38	183.50	0	9,855	0.00%
2019/10/23	14	180.21	2	181.25	182.00	12	9,833	0.12%
2019/10/22	12	182.38	2	185.75	182.00	10	9,872	0.10%
2019/10/21	9	184.17	5	185.20	183.50	4	9,874	0.04%
2019/10/18	1	181.50	2	182.00	182.50	-1	9,840	-0.01%
2019/10/17	3	180.50	2	181.75	184.00	1	9,817	0.01%
2019/10/16	4	180.25	5	183.10	179.00	-1	9,809	-0.01%
2019/10/15	14	187.89	21	186.60	185.50	-7	9,670	-0.07%
2019/10/14	12	184.67	9.1	185.05	185.00	2.9	9,462	0.03%
2019/10/09	8	181.38	52	180.78	180.00	-44	9,319	-0.47%
2019/10/08	64	181.84	19	181.74	181.00	45	9,103	0.49%
2019/10/07	9	183.00	7	183.14	183.00	2	8,885	0.02%
2019/10/04	8	179.81	5	180.10	178.00	3	8,757	0.03%
2019/10/03	4	179.25	4	179.63	179.50	0	8,774	0.00%
2019/10/02	15	182.60	15	182.13	182.00	0	8,740	0.00%
2019/10/01	39	181.95	32.3	183.96	183.00	6.7	8,641	0.08%
2019/09/27	31	171.21	41	171.15	174.50	-10	8,311	-0.12%
2019/09/26	10	167.40	65	167.34	167.50	-55	8,065	-0.68%
2019/09/25	1	156.50	0	0.00	158.00	1	7,722	0.01%
2019/09/24	2	160.00	1	161.00	159.50	1	7,907	0.01%
2019/09/20	1	162.00	1	163.00	162.00	0	7,981	0.00%
2019/09/19	38	162.01	3	163.67	162.00	35	7,996	0.44%
2019/09/18	6	162.58	2	162.50	163.00	4	8,082	0.05%
2019/09/17	8	162.24	10	163.10	161.00	-2	8,147	-0.02%
2019/09/16	1	157.50	0	0.00	159.00	1	8,218	0.01%
2019/09/12	4	160.00	0	0.00	159.50	4	8,653	0.05%
2019/09/11	2	157.50	3	158.17	158.00	-1	8,719	-0.01%
2019/09/10	0	0.00	3	156.17	156.50	-3	8,749	-0.03%
2019/09/09	8	160.44	5	161.60	156.00	3	8,791	0.03%
2019/09/06	8	164.81	7	164.43	163.00	1	8,755	0.01%
2019/09/05	6	164.08	28	163.34	162.50	-22	8,689	-0.25%
2019/09/04	1	161.00	4	160.75	161.00	-3	8,600	-0.03%
2019/09/03	3	158.83	4	159.88	160.00	-1	8,645	-0.01%
2019/09/02	13	161.38	8	161.94	160.00	5	8,683	0.06%
2019/08/30	15	157.17	35	158.41	158.00	-20	8,695	-0.23%
2019/08/29	2	147.00	1	147.00	147.50	1	8,440	0.01%
2019/08/28	3	147.33	8	147.63	148.00	-5	8,551	-0.06%
2019/08/27	0	0.00	3	145.67	144.00	-3	8,604	-0.03%
2019/08/26	6	144.17	1	144.50	144.50	5	8,724	0.06%
2019/08/23	2	147.00	6	147.33	148.50	-4	8,827	-0.05%
2019/08/21	21	149.52	1	150.00	147.50	20	8,975	0.22%
2019/08/20	1	150.00	1	152.00	149.00	0	9,017	0.00%
2019/08/19	1	146.00	5	149.00	150.00	-4	9,090	-0.04%
2019/08/16	1	143.00	1	145.00	145.00	0	9,146	0.00%
2019/08/15	6	143.25	2	143.50	142.50	4	9,183	0.04%
2019/08/14	3	151.50	4	151.75	149.00	-1	9,207	-0.01%
2019/08/13	3	151.67	5	152.00	150.00	-2	9,263	-0.02%
2019/08/12	2	153.50	5	152.80	154.00	-3	9,326	-0.03%
2019/08/08	14.1	152.78	9	152.44	151.50	5.1	9,437	0.05%
2019/08/07	13	167.27	2.9	168.74	165.50	10.1	9,453	0.11%
2019/08/06	5	171.40	2	172.75	172.00	3	9,510	0.03%
2019/08/05	37	178.42	32	177.17	175.00	5	9,627	0.05%
2019/08/02	2	177.00	12	178.08	176.50	-10	9,707	-0.10%
2019/08/01	5	178.90	10	178.45	180.00	-5	9,725	-0.05%
2019/07/31	7	176.00	6	176.58	177.00	1	9,796	0.01%
2019/07/30	16	179.34	25	180.00	177.00	-9	9,848	-0.09%
2019/07/29	7	178.36	4	178.38	178.00	3	9,823	0.03%
2019/07/26	12.9	174.31	17	174.32	177.50	-4.1	9,832	-0.04%
2019/07/25	16	169.34	4	170.75	172.00	12	9,757	0.12%
2019/07/24	15	169.67	15	169.30	168.50	0	9,869	0.00%
2019/07/23	2	167.25	1	168.50	165.50	1	10,150	0.01%
2019/07/22	5.2	166.08	4	165.50	165.00	1.2	10,210	0.01%
2019/07/19	2	169.00	1	171.00	169.00	1	10,352	0.01%
2019/07/18	2	169.75	2	170.75	168.50	0	10,435	0.00%
2019/07/17	2	173.00	5	172.90	172.50	-3	10,519	-0.03%
2019/07/16	1	173.50	8	173.50	174.00	-7	10,643	-0.07%
2019/07/15	8	169.06	2	170.00	170.00	6	10,683	0.06%
2019/07/12	8	170.33	11	170.23	172.50	-3	10,891	-0.03%
2019/07/11	6	173.25	1	174.00	170.50	5	11,136	0.04%
2019/07/10	4	171.50	1.1	171.09	172.00	2.9	11,227	0.03%
2019/07/09	10	168.90	43	168.63	168.00	-33	11,269	-0.29%
2019/07/08	5	176.00	3	178.67	175.50	2	11,343	0.02%
2019/07/05	13	180.77	2	180.00	180.00	11	11,643	0.09%
2019/07/04	42	181.35	36	181.08	181.00	6	11,724	0.05%
2019/07/03	6	173.25	7	174.43	173.50	-1	11,837	-0.01%
2019/07/02	5.1	170.81	9	171.11	172.00	-4	11,794	-0.03%
2019/07/01	7	170.00	9	169.39	169.50	-2	11,839	-0.02%
2019/06/28	1	163.50	0	0.00	164.00	1	11,765	0.01%
2019/06/27	2	164.25	4	165.00	164.00	-2	12,070	-0.02%
2019/06/26	0	0.00	3	163.67	163.00	-3	12,199	-0.02%
2019/06/25	4	163.75	0	0.00	162.50	4	12,310	0.03%
2019/06/24	4	165.38	6	165.67	167.00	-2	12,404	-0.02%
2019/06/21	9	164.06	3	166.17	162.00	6	12,386	0.05%
2019/06/20	32	164.58	24	164.40	165.50	8	12,365	0.06%
2019/06/19	3	154.83	3	155.50	155.00	0	12,199	0.00%
2019/06/18	3	154.50	1	156.00	152.00	2	12,204	0.02%
2019/06/17	7	153.71	8	154.07	155.00	-1	12,313	-0.01%
2019/06/14	2	152.00	2	152.73	151.00	0	12,334	0.00%
2019/06/13	1	151.00	0	0.00	149.50	1	12,405	0.01%
2019/06/12	2	151.75	0.1	153.00	152.00	1.9	12,688	0.02%
2019/06/11	1	149.00	3.1	148.71	151.00	-2.1	12,806	-0.02%
2019/06/10	5	149.50	14.1	150.04	150.00	-9.1	12,812	-0.07%
2019/06/06	12	150.16	44	146.68	146.50	-32	12,917	-0.25%
2019/06/05	13	159.80	11	159.14	155.00	2	12,844	0.02%
2019/06/04	39	159.54	10	160.25	158.50	29	12,875	0.23%
2019/06/03	4	157.63	3	158.50	157.00	1	12,920	0.01%
2019/05/31	4	158.75	3	159.83	159.00	1	12,944	0.01%
2019/05/30	9	159.22	1	160.50	156.00	8	12,919	0.06%
2019/05/29	7	160.00	2	158.00	160.50	5	12,979	0.04%
2019/05/28	1	154.50	1	156.00	156.00	0	13,367	0.00%
2019/05/27	5	154.00	3	154.83	153.50	2	13,712	0.01%
2019/05/24	7	158.21	1	156.50	154.00	6	13,955	0.04%
2019/05/23	4	158.38	2	160.00	157.00	2	14,456	0.01%
2019/05/22	3	167.50	4	168.25	164.00	-1	14,594	-0.01%
2019/05/21	27	165.76	6	166.17	167.50	21	14,954	0.14%
2019/05/20	4	166.00	6	165.92	163.50	-2	15,046	-0.01%
2019/05/17	5	165.10	1	167.50	164.00	4	15,252	0.03%
2019/05/16	10	165.70	5	165.20	164.00	5	15,513	0.03%
2019/05/15	14	169.68	17	170.24	170.50	-3	15,760	-0.02%
2019/05/14	25	162.74	14	163.04	166.00	11	16,282	0.07%
2019/05/13	19.1	169.71	24	168.83	163.00	-4.9	16,483	-0.03%
2019/05/10	9	175.33	15	176.30	176.00	-6	16,440	-0.04%
2019/05/09	3	174.02	5	177.00	174.00	-2	16,346	-0.01%
2019/05/08	7	178.00	5	177.80	180.50	2	16,422	0.01%
2019/05/07	8	182.88	5	183.60	180.50	3	16,671	0.02%
2019/05/06	9	181.44	13	181.08	180.00	-4	16,917	-0.02%
2019/05/03	3	188.17	12	188.29	187.50	-9	16,800	-0.05%
2019/05/02	14	187.86	23	188.28	190.00	-9	16,783	-0.05%
2019/04/30	26	186.54	8	186.25	189.00	18	16,826	0.11%
2019/04/29	33	190.21	14	191.00	185.00	19	16,806	0.11%
2019/04/26	8	204.50	5	205.00	204.50	3	16,612	0.02%
2019/04/25	8	202.81	8	203.63	209.00	0	16,732	0.00%
2019/04/24	5	210.60	6	211.25	208.50	-1	16,749	-0.01%
2019/04/23	6	212.42	26	213.23	212.50	-20	16,918	-0.12%
2019/04/22	10	221.60	21	221.00	218.00	-11	16,877	-0.07%
2019/04/19	4	224.38	8	224.13	224.00	-4	17,096	-0.02%
2019/04/18	26	226.71	20	224.00	220.50	6	17,259	0.03%
2019/04/17	55.1	221.98	35	222.16	225.00	20.1	17,397	0.12%
2019/04/16	15	214.83	9	214.39	213.00	6	17,193	0.03%
2019/04/15	4	209.75	13	210.73	212.00	-9	17,210	-0.05%
2019/04/12	9	208.11	4	209.75	206.00	5	17,431	0.03%
2019/04/11	40	209.60	50	208.98	207.00	-10	17,404	-0.06%
2019/04/10	15	204.50	16	205.66	204.00	-1	17,108	-0.01%
2019/04/09	40	205.68	24	203.33	206.00	16	17,053	0.09%
2019/04/08	9	196.50	9	198.56	195.00	0	16,913	0.00%
2019/04/03	11	196.14	13	195.77	196.00	-2	17,042	-0.01%
2019/04/02	6.1	192.33	5	194.10	192.00	1.1	17,040	0.01%
2019/04/01	22	197.64	25	197.28	193.00	-3	17,076	-0.02%
2019/03/29	8	198.25	24	198.42	200.00	-16	16,838	-0.09%
2019/03/28	19	195.63	3	196.00	195.00	16	17,083	0.09%
2019/03/27	5	195.90	3	193.83	197.00	2	17,277	0.01%
2019/03/26	6	190.58	1	191.00	190.50	5	17,363	0.03%
2019/03/25	5	187.90	6	188.67	188.00	-1	17,546	-0.01%
2019/03/22	5	194.40	44.1	194.58	194.50	-39.1	17,700	-0.22%
2019/03/21	5	190.20	14	190.86	192.00	-9	17,885	-0.05%
2019/03/20	4	190.13	5	189.80	190.00	-1	18,320	-0.01%
2019/03/19	3	187.83	3	186.67	187.00	0	18,539	0.00%
2019/03/18	12	190.50	19	191.11	189.00	-7	19,030	-0.04%
2019/03/15	47	190.02	10	187.45	187.00	37	19,336	0.19%
2019/03/14	5	184.10	3	184.17	183.00	2	19,702	0.01%
2019/03/13	0	0.00	41	182.00	185.00	-41	20,134	-0.20%
2019/03/12	20	184.53	10	183.75	180.00	10	20,526	0.05%
2019/03/11	24	180.94	2	179.00	181.00	22	21,051	0.10%
2019/03/08	15	174.97	37	174.81	178.00	-22	21,080	-0.10%
2019/03/07	10.1	176.87	10	177.85	178.00	0.1	21,465	0.00%
2019/03/06	4	183.13	6	183.00	183.00	-2	21,878	-0.01%
2019/03/05	6	183.33	6	183.42	182.50	0	22,386	0.00%
2019/03/04	46	183.62	3	183.00	186.00	43	22,659	0.19%
2019/02/27	18	183.33	67	184.48	181.00	-49	22,734	-0.22%
2019/02/26	16	199.91	11	201.05	194.50	5	22,660	0.02%
2019/02/25	7	199.50	10	200.80	199.00	-3	22,927	-0.01%
2019/02/22	61	199.72	24	199.13	197.00	37	23,165	0.16%
2019/02/21	11	192.95	14	193.89	197.50	-3	23,107	-0.01%
2019/02/20	31	195.61	18	195.17	193.00	13	23,293	0.06%
2019/02/19	9	190.72	12	189.50	188.50	-3	23,828	-0.01%
2019/02/18	24	190.10	10	189.25	189.00	14	24,253	0.06%
2019/02/15	18	187.67	52	190.10	184.50	-34	24,650	-0.14%
2019/02/14	20	199.08	12	196.08	195.50	8	24,932	0.03%
2019/02/13	14	194.71	37	195.91	198.50	-23	25,261	-0.09%
2019/02/12	9	178.06	17	178.88	180.50	-8	25,494	-0.03%
2019/02/11	5	171.10	2	173.25	171.00	3	25,993	0.01%
2019/01/30	3	172.50	1	172.00	171.00	2	26,747	0.01%
2019/01/29	3	170.83	0	0.00	171.50	3	27,304	0.01%
2019/01/28	22	176.80	20	177.33	174.50	2	27,836	0.01%
2019/01/25	17	169.85	28	172.50	175.00	-11	28,164	-0.04%
2019/01/24	6	165.83	8	165.63	164.00	-2	28,323	-0.01%
2019/01/23	1	162.50	1	163.00	166.00	0	28,942	0.00%
2019/01/22	11	166.05	18	164.33	163.00	-7	29,421	-0.02%
2019/01/21	12	170.13	6	169.83	168.00	6	29,895	0.02%
2019/01/18	4	164.88	5	165.70	166.00	-1	30,475	0.00%
2019/01/17	18	165.83	16	163.09	162.50	2	30,799	0.01%
2019/01/16	4	163.25	4	163.38	164.00	0	31,293	0.00%
2019/01/15	7	160.00	10	159.95	162.50	-3	31,574	-0.01%
2019/01/14	6	156.33	6	155.25	156.50	0	31,733	0.00%
2019/01/11	23	158.72	23	157.67	155.00	0	32,236	0.00%
2019/01/10	26	154.79	28	155.77	154.50	-2	32,511	-0.01%
2019/01/09	28	153.89	30	155.17	157.50	-2	32,654	-0.01%
2019/01/08	6	145.92	8	146.69	146.00	-2	32,780	-0.01%
2019/01/07	13	146.88	15	146.87	148.00	-2	33,249	-0.01%
2019/01/04	29	138.19	33	138.82	140.00	-4	33,772	-0.01%
2019/01/03	13	150.92	4	148.38	144.50	9	33,796	0.03%
2019/01/02	1	157.00	1	154.50	154.00	0	34,304	0.00%
2018/12/28	3	156.67	0	0.00	154.00	3	35,035	0.01%
2018/12/27	23	156.35	28	156.29	156.50	-5	35,617	-0.01%
2018/12/26	14	156.14	14	154.57	149.50	0	35,767	0.00%
2018/12/25	6	153.67	7	154.29	155.00	-1	35,793	0.00%
2018/12/24	1	159.00	4	158.13	160.00	-3	36,010	-0.01%
2018/12/22	4	157.50	1	157.00	158.00	3	36,221	0.01%
2018/12/21	14	156.00	11	155.95	160.00	3	36,796	0.01%
2018/12/20	13	158.31	15	158.03	155.50	-2	36,824	-0.01%
2018/12/19	18	163.28	19	163.50	162.00	-1	36,803	0.00%
2018/12/18	15	160.53	12	161.13	160.50	3	36,925	0.01%
2018/12/17	11	163.00	16	164.44	165.00	-5	37,183	-0.01%
2018/12/14	20	160.95	21	160.00	165.50	-1	37,578	0.00%
2018/12/13	31	164.97	37	165.64	164.00	-6	37,772	-0.02%
2018/12/12	16	172.53	19	172.37	172.50	-3	37,705	-0.01%
2018/12/11	23	167.52	15	168.07	167.50	8	37,633	0.02%
2018/12/10	44	169.80	25	172.40	167.50	19	37,694	0.05%
2018/12/07	62	185.97	25	182.18	184.50	37	37,629	0.10%
2018/12/06	46	190.03	33	187.17	183.50	13	37,420	0.03%
2018/12/05	26	202.42	33	201.71	203.50	-7	37,372	-0.02%
2018/12/04	27	211.00	38	210.36	210.50	-11	37,491	-0.03%
2018/12/03	8	201.81	8.4	204.14	206.00	-0.4	37,334	0.00%
2018/11/30	39	185.15	36	184.69	187.50	3	37,672	0.01%
2018/11/29	28	184.04	26	181.73	179.00	2	37,535	0.01%
2018/11/28	25	177.64	27	178.30	178.00	-2	37,692	-0.01%
2018/11/27	6	171.25	6	169.67	172.50	0	37,412	0.00%
2018/11/26	4	165.38	5	166.30	167.00	-1	37,304	0.00%
2018/11/23	18	164.72	11	165.50	162.00	7	37,320	0.02%
2018/11/22	37	173.05	22	174.57	165.50	15	37,269	0.04%
2018/11/21	6	165.83	15	167.33	172.50	-9	37,278	-0.02%
2018/11/20	17	165.56	14	166.96	164.00	3	37,202	0.01%
2018/11/19	8	167.44	6	167.58	166.50	2	37,144	0.01%
2018/11/16	40	169.43	38	169.45	165.50	2	37,004	0.01%
2018/11/15	27	161.96	30	161.30	164.00	-3	36,272	-0.01%
2018/11/14	60	160.62	46	159.79	158.00	14	36,215	0.04%
2018/11/13	72	150.81	78	150.07	157.00	-6	36,005	-0.02%
2018/11/12	45	154.77	37	154.38	154.00	8	36,022	0.02%
2018/11/09	38	157.07	39	157.40	162.00	-1	35,771	0.00%
2018/11/08	71	160.11	65	160.91	154.00	6	35,269	0.02%
2018/11/07	82	143.65	102	145.47	156.00	-20	34,929	-0.06%	大賣/
2018/11/06	100	150.65	75	151.90	142.00	25	34,452	0.07%
2018/11/05	65	158.28	60	155.68	157.50	5	34,168	0.01%
2018/11/02	17	155.59	20	156.30	157.50	-3	33,749	-0.01%
2018/11/01	21	140.33	30	139.33	143.50	-9	33,412	-0.03%
2018/10/31	33	126.97	64	126.23	130.50	-31	33,151	-0.09%
2018/10/30	72	125.16	84	125.74	119.00	-12	32,659	-0.04%
2018/10/29	49	127.27	48	126.65	131.50	1	32,563	0.00%
2018/10/26	50	128.57	39	129.64	127.00	11	32,201	0.03%
2018/10/25	41	130.85	36	130.61	128.50	5	31,833	0.02%
2018/10/24	86	147.19	89	147.07	142.50	-3	31,832	-0.01%
2018/10/23	48	157.75	42	159.35	148.50	6	31,323	0.02%
2018/10/22	33	158.86	37	158.68	162.00	-4	30,979	-0.01%
2018/10/19	50	164.96	40	165.80	163.00	10	30,862	0.03%
2018/10/18	37	174.39	30	175.18	176.50	7	30,534	0.02%
2018/10/17	26	175.54	22	175.36	170.50	4	30,245	0.01%
2018/10/16	8	173.00	8	173.75	171.50	0	30,179	0.00%
2018/10/15	39	168.82	44	168.73	168.50	-5	30,007	-0.02%
2018/10/12	44	162.07	75	162.49	165.00	-31	29,748	-0.10%
2018/10/11	47	158.10	16	157.97	156.50	31	29,434	0.11%
2018/10/09	79	172.44	75	175.33	173.50	4	29,344	0.01%
2018/10/08	48	175.05	47	171.38	172.00	1	28,780	0.00%
2018/10/05	72	191.40	68	187.44	183.00	4	28,198	0.01%
2018/10/04	39	206.87	32	207.17	203.00	7	27,748	0.03%
2018/10/03	32.1	208.69	33	206.02	205.00	-0.9	27,498	0.00%
2018/10/02	30	213.80	39	213.58	208.00	-9	27,455	-0.03%
2018/10/01	45	211.63	26	210.56	211.50	19	27,457	0.07%
2018/09/28	49	213.26	52	212.58	213.00	-3	27,546	-0.01%
2018/09/27	24	218.08	26	221.67	212.00	-2	27,105	-0.01%
2018/09/26	17	232.56	7	235.00	227.00	10	26,961	0.04%
2018/09/25	18	231.89	17	233.32	234.50	1	27,071	0.00%
2018/09/21	13	230.35	27	229.94	235.00	-14	27,043	-0.05%
2018/09/20	41	222.95	43	222.10	223.00	-2	26,835	-0.01%
2018/09/19	40	231.01	38	225.83	221.50	2	26,384	0.01%
2018/09/18	18	241.14	14	240.89	234.50	4	26,059	0.02%
2018/09/17	14	250.46	44	248.09	253.00	-30	25,760	-0.12%
2018/09/14	40	244.14	53.2	247.81	251.50	-13.2	25,582	-0.05%
2018/09/13	51	245.39	21	240.67	233.50	30	25,169	0.12%
2018/09/12	38	238.33	28	239.84	240.50	10	25,005	0.04%
2018/09/11	22	250.14	17	248.62	247.00	5	24,883	0.02%
2018/09/10	25	241.72	28	241.21	247.00	-3	24,401	-0.01%
2018/09/07	23	242.39	26	242.83	238.00	-3	23,974	-0.01%
2018/09/06	28	261.04	26	260.81	256.50	2	23,467	0.01%
2018/09/05	13	274.96	10	277.25	267.00	3	23,089	0.01%
2018/09/04	39	280.68	37	281.88	283.50	2	22,846	0.01%
2018/09/03	27	296.74	17	301.29	283.50	10	22,246	0.04%
2018/08/31	17	310.41	11	309.77	314.50	6	22,018	0.03%
2018/08/30	23	314.50	18.5	314.29	312.50	4.5	22,071	0.02%
2018/08/29	43	309.65	41	311.66	315.00	2	21,949	0.01%
2018/08/28	101	313.63	89	313.11	303.00	12	21,744	0.06%	大買/
2018/08/27	27	300.26	41	301.24	308.50	-14	21,249	-0.07%
2018/08/24	57	271.95	51	275.58	280.50	6	20,990	0.03%
2018/08/23	18	266.25	24	266.96	264.00	-6	21,241	-0.03%
2018/08/22	11	277.68	6	278.58	275.00	5	21,312	0.02%
2018/08/21	27	277.93	27	279.87	282.50	0	21,310	0.00%
2018/08/20	31	266.58	36	268.90	278.50	-5	21,135	-0.02%
2018/08/17	55	273.65	42	275.80	261.00	13	21,063	0.06%
2018/08/16	11	261.05	18	258.61	270.00	-7	20,840	-0.03%
2018/08/15	21	245.40	23	244.15	245.50	-2	20,887	-0.01%
2018/08/14	65	248.65	64.3	246.69	252.00	0.7	20,817	0.00%
2018/08/13	36	252.04	51	253.49	244.00	-15	20,314	-0.07%
2018/08/10	25	282.03	25	284.90	271.00	0	19,989	0.00%
2018/08/09	13	301.81	16	299.75	299.00	-3	19,664	-0.02%
2018/08/08	29	316.81	18	318.78	295.00	11	19,452	0.06%
2018/08/07	12	307.42	19	306.53	320.50	-7	19,197	-0.04%
2018/08/06	5	300.20	2	305.25	291.50	3	18,969	0.02%
2018/08/03	36	286.64	39.2	291.47	289.00	-3.2	18,863	-0.02%
2018/08/02	31	328.66	8	325.81	308.50	23	18,451	0.12%
2018/08/01	16	340.78	13	345.50	342.50	3	18,298	0.02%
2018/07/31	25	359.78	20	364.43	347.00	5	17,989	0.03%
2018/07/30	26	392.33	6	388.50	382.00	20	17,887	0.11%
2018/07/27	47.1	424.81	26.5	426.02	424.00	20.6	18,156	0.11%
2018/07/26	23	422.02	21	422.40	420.50	2	18,569	0.01%
2018/07/25	22	408.50	28.3	401.82	415.00	-6.3	18,642	-0.03%
2018/07/24	33	384.58	31	378.15	391.00	2	18,778	0.01%
2018/07/23	6	354.42	9	349.89	369.50	-3	18,700	-0.02%
2018/07/20	24	362.17	20	358.33	344.00	4	18,499	0.02%
2018/07/19	31	380.10	31	382.13	382.00	0	18,355	0.00%
2018/07/18	26	407.94	25	397.20	383.50	1	18,399	0.01%
2018/07/17	23	405.57	28	400.68	412.00	-5	18,211	-0.03%
2018/07/16	18	426.36	10	436.10	405.50	8	18,356	0.04%
2018/07/13	32	442.64	28	439.68	435.50	4	18,736	0.02%
2018/07/12	32	432.03	44	414.73	438.00	-12	18,883	-0.06%
2018/07/11	17	404.21	16	400.59	406.50	1	19,266	0.01%
2018/07/10	32	404.58	29	409.33	414.50	3	19,343	0.02%
2018/07/09	30	415.07	30	423.48	396.00	0	19,177	0.00%
2018/07/06	35	410.50	27	407.43	410.00	8	18,816	0.04%
2018/07/05	30	423.32	17	448.76	418.00	13	18,552	0.07%
2018/07/04	31	447.52	26	444.98	451.50	5	18,560	0.03%
2018/07/03	27	462.39	27	460.26	450.00	0	18,296	0.00%
2018/07/02	9.4	442.59	28	444.41	458.50	-18.6	17,979	-0.10%
2018/06/29	21	405.07	22	405.91	417.00	-1	17,729	-0.01%
2018/06/28	7	379.36	14	383.25	390.00	-7	17,478	-0.04%
2018/06/27	13	377.12	16	377.00	372.50	-3	17,477	-0.02%
2018/06/26	3	347.83	9	339.61	358.50	-6	17,256	-0.03%
2018/06/25	3	327.33	3	327.83	326.00	0	17,216	0.00%
2018/06/22	6	331.25	10	328.00	320.50	-4	17,293	-0.02%
2018/06/21	18	358.47	15	366.77	350.00	3	17,171	0.02%
2018/06/20	17	366.65	6	357.33	357.00	11	17,200	0.06%
2018/06/19	6	402.00	21	394.00	394.00	-15	17,286	-0.09%
2018/06/15	15	408.70	10	407.80	411.00	5	17,344	0.03%
2018/06/14	6	401.67	1	407.50	394.00	5	17,317	0.03%
2018/06/13	4	401.25	6.4	405.01	405.00	-2.4	17,391	-0.01%
2018/06/12	8	408.50	7.2	406.86	407.00	0.8	17,416	0.00%
2018/06/11	5	416.30	5	417.10	414.50	0	17,489	0.00%
2018/06/08	25	413.78	5	409.10	407.50	20	17,540	0.11%
2018/06/07	14	412.07	13	412.08	415.50	1	17,441	0.01%
2018/06/06	4	374.13	21.8	383.05	390.50	-17.8	17,153	-0.10%
2018/06/05	33	363.86	22	370.52	355.00	11	16,994	0.06%
2018/06/04	11	381.41	11	384.64	378.00	0	16,800	0.00%
2018/06/01	12	379.29	8	379.44	378.00	4	16,659	0.02%
2018/05/31	17	390.03	18	391.92	387.50	-1	16,539	-0.01%
2018/05/30	48	371.35	41	369.29	385.00	7	15,925	0.04%
2018/05/29	37	366.04	14	368.32	366.50	23	15,659	0.15%
2018/05/28	24	363.48	50.2	359.30	373.50	-26.2	15,466	-0.17%
2018/05/25	29	333.97	38	330.11	340.00	-9	15,140	-0.06%
2018/05/24	40	306.78	34	310.91	314.00	6	14,818	0.04%
2018/05/23	31.3	314.06	18	323.94	306.00	13.3	14,468	0.09%
2018/05/22	14	327.82	15	336.43	340.00	-1	13,948	-0.01%
2018/05/21	0	0.00	6	301.42	309.50	-6	13,624	-0.04%
2018/05/18	10	284.85	4	300.00	281.50	6	13,546	0.04%
2018/05/17	6	281.92	3	281.67	281.50	3	13,469	0.02%
2018/05/16	5	308.70	11	314.27	312.50	-6	13,429	-0.04%
2018/05/15	21	297.36	16	302.53	312.50	5	13,411	0.04%
2018/05/14	3	281.17	4.2	284.02	284.50	-1.2	13,411	-0.01%
2018/05/11	10	269.65	3	268.50	259.00	7	13,396	0.05%
2018/05/10	4	255.75	5	254.50	261.00	-1	13,388	-0.01%
2018/05/09	4	247.75	5	244.80	246.00	-1	13,324	-0.01%
2018/05/08	4	231.75	7	231.21	232.00	-3	13,264	-0.02%
2018/05/07	19	244.00	20	243.03	249.50	-1	13,232	-0.01%
2018/05/04	40	229.94	34	229.03	227.00	6	12,909	0.05%
2018/05/03	32	210.72	25	208.80	225.00	7	12,582	0.06%
2018/05/02	10	199.65	12	200.88	206.00	-2	12,074	-0.02%
2018/04/30	19	187.87	20	188.43	187.50	-1	11,809	-0.01%
2018/04/27	9	182.11	21.4	183.47	188.00	-12.4	11,518	-0.11%
2018/04/26	10	174.15	69	174.13	171.00	-59	11,358	-0.52%
2018/04/25	12	176.54	11	176.64	168.00	1	11,272	0.01%
2018/04/24	17	178.91	8	180.13	172.00	9	11,178	0.08%
2018/04/23	4	177.25	6	179.83	180.00	-2	10,937	-0.02%
2018/04/20	27	171.69	29	174.29	164.00	-2	10,913	-0.02%
2018/04/19	44	179.07	42	176.62	181.00	2	10,651	0.02%
2018/04/18	14	163.68	9	162.56	169.00	5	10,175	0.05%
2018/04/17	20	152.85	22	154.43	157.50	-2	9,912	-0.02%
2018/04/16	4	138.75	10	141.46	145.50	-6	9,297	-0.06%
2018/04/13	4	132.00	5	132.50	132.50	-1	9,036	-0.01%
2018/04/12	1	127.50	1	129.50	128.00	0	8,959	0.00%
2018/04/11	6	129.83	1	134.50	129.00	5	8,959	0.06%
2018/04/10	5	128.10	20	127.10	129.50	-15	8,925	-0.17%
2018/04/03	2	119.50	9	119.33	120.00	-7	8,832	-0.08%
2018/04/02	0	0.00	2	123.25	121.50	-2	8,763	-0.02%
2018/03/31	6	120.17	8	120.44	120.00	-2	8,657	-0.02%
2018/03/30	17	122.32	12	122.88	119.00	5	8,711	0.06%
2018/03/29	6	117.08	5	117.10	118.50	1	8,524	0.01%
2018/03/28	7	114.93	3	115.00	115.00	4	8,432	0.05%
2018/03/27	5	115.30	28.2	117.07	119.50	-23.2	8,394	-0.28%
2018/03/26	15	111.80	88	111.65	111.00	-73	8,231	-0.89%
2018/03/23	85	116.36	20	116.03	112.50	65	8,240	0.79%
2018/03/22	26	120.75	28	122.70	119.50	-2	8,166	-0.02%
2018/03/21	4	112.25	3	112.50	112.50	1	7,858	0.01%
2018/03/20	30	111.97	5	110.50	109.50	25	7,735	0.32%
2018/03/19	1	109.00	4	107.63	110.00	-3	7,620	-0.04%
2018/03/16	1	107.50	4	106.50	105.00	-3	7,456	-0.04%
2018/03/15	24	102.92	13	103.58	106.00	11	7,295	0.15%
2018/03/14	10	98.71	11	98.39	98.50	-1	7,094	-0.01%
2018/03/13	7	96.06	10	96.13	96.00	-3	6,960	-0.04%
2018/03/12	3	95.03	16	94.96	95.40	-13	6,943	-0.19%
2018/03/09	1	93.10	1	93.00	93.00	0	6,918	0.00%
2018/03/08	5	93.74	2	94.10	94.00	3	6,952	0.04%
2018/03/07	1	95.00	15	94.31	93.10	-14	6,963	-0.20%
2018/03/06	4	95.93	8	95.89	95.10	-4	6,992	-0.06%
2018/03/05	11	94.44	3	93.87	93.80	8	6,990	0.11%
2018/03/02	5	91.42	4	91.08	91.10	1	6,972	0.01%
2018/03/01	1	85.30	6	89.15	89.90	-5	6,982	-0.07%
2018/02/27	1	85.80	0	0.00	86.40	1	7,003	0.01%
2018/02/26	5	87.36	5	85.50	87.50	0	7,019	0.00%
2018/02/23	5	88.08	6	85.65	83.30	-1	6,937	-0.01%
2018/02/22	1	85.30	0	0.00	85.70	1	6,866	0.01%
2018/02/21	0	0.00	1	86.80	86.40	-1	6,865	-0.01%
2018/02/09	2	84.75	1	84.20	84.20	1	6,924	0.01%
2018/02/08	0	0.00	30	87.61	88.00	-30	6,952	-0.43%
2018/02/07	8	92.08	1	89.20	89.20	7	6,924	0.10%
2018/02/06	4	87.83	0	0.00	87.30	4	6,841	0.06%
2018/02/02	1	97.80	0	0.00	95.80	1	6,646	0.02%
2018/01/30	1	95.70	1	98.00	97.50	0	6,446	0.00%
2018/01/29	30	96.02	18	97.07	98.00	12	6,372	0.19%
2018/01/26	19	91.54	10	91.20	92.20	9	6,257	0.14%
2018/01/25	25	96.41	0	0.00	95.40	25	6,086	0.41%
2018/01/24	7	97.67	4	100.50	98.30	3	6,071	0.05%
2018/01/23	11	100.27	1	102.00	100.00	10	5,920	0.17%
2018/01/22	0	0.00	9	105.44	108.50	-9	5,765	-0.16%
2018/01/19	7	103.00	7	104.00	103.00	0	5,632	0.00%
2018/01/18	1	98.80	18	99.77	103.00	-17	5,541	-0.31%
2018/01/17	1	95.60	7	95.26	96.40	-6	5,378	-0.11%
2018/01/16	15	98.40	3	96.90	96.30	12	5,247	0.23%
2018/01/15	2	96.80	10.1	93.00	96.60	-8.1	5,072	-0.16%
2018/01/12	31	100.82	1	103.50	101.00	30	4,902	0.61%
2018/01/11	12	103.04	0	0.00	102.50	12	4,819	0.25%
2018/01/10	6	106.83	1	103.50	105.00	5	4,689	0.11%
2018/01/09	6	109.00	11	108.68	109.00	-5	4,688	-0.11%
2018/01/08	0	0.00	10	113.50	110.00	-10	4,666	-0.21%
2018/01/05	10	117.00	0	0.00	116.00	10	4,630	0.22%
2018/01/04	3	115.50	0	0.00	117.00	3	4,571	0.07%
2018/01/03	0	0.00	5	105.00	111.50	-5	4,456	-0.11%
2018/01/02	1	100.50	1	104.00	101.50	0	4,329	0.00%

景氣復甦！華新科再傳收購案法人估全年 EPS 約4.1元UDN聯合新聞網－4天前

隨景氣逐步復甦，華新科（2492）再傳收購案，聯手佳邦斥資23億通吃私募案，入股晶技（3042），並躍居第一大法人股東下......詳全文

華科集團全數認購晶技私募股華新科持股逾6%成最大法人股東Anue鉅亨－5天前

...詳全文

〈華新科法說〉明年AI PC爆發展望樂觀營運可望重返全盛時期Anue鉅亨－12天前

...詳全文

華新科

券商分點績效/獲利分析

凱基-彰化券商分點個股進出
凱基-彰化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

凱基-彰化 券商分點個股進出 凱基-彰化 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

凱基-彰化券商分點個股進出
凱基-彰化券商分點全部個股操作績效/獲利分析