華新科 (2492)-永豐金-苓雅券商分點個股進出

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
94.9
漲跌
▲0.9
漲幅
+0.96%
成交量
857張
產業
上市電子零組件類股
1341人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－永豐金-苓雅券商分點個股進出

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

永豐金-苓雅券商分點個股進出
永豐金-苓雅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
2024/11/21	0	95.20	0	95.40	94.90	0	1,276	0.00%
2024/11/20	2	94.60	0	0.00	94.00	2	1,284	0.16%
2024/11/19	1	94.50	0	0.00	95.50	1	1,288	0.08%
2024/11/18	0	95.39	0	0.00	93.80	0	1,295	0.00%
2024/11/15	10	95.80	0	0.00	95.90	10	1,279	0.78%
2024/11/14	6.2	95.95	0	0.00	95.50	6.2	1,286	0.48%
2024/11/13	0	0.00	1	98.30	98.60	-1	1,263	-0.08%
2024/11/12	0	99.70	1	98.90	98.90	-1	1,274	-0.08%
2024/11/11	0	0.00	1	101.00	101.00	-1	1,272	-0.08%
2024/11/07	0	0.00	0	103.00	103.50	0	1,306	0.00%
2024/11/06	4	100.30	0	0.00	100.00	4	1,307	0.31%
2024/11/04	0	101.50	0	0.00	101.00	0	1,378	0.00%
2024/11/01	5	102.00	4	100.50	102.00	1	1,448	0.07%
2024/10/30	11.1	101.05	1	101.50	101.00	10.1	1,465	0.69%
2024/10/24	0	105.00	0	0.00	104.50	0	1,554	0.00%
2024/10/22	0	0.00	9	107.00	107.50	-9	1,589	-0.57%
2024/10/15	1	107.00	2	106.75	106.00	-1	2,193	-0.05%
2024/10/09	0.4	105.00	0	0.00	104.50	0.4	2,548	0.02%
2024/10/08	1	105.50	1	105.50	105.00	0	2,606	0.00%
2024/09/27	3	109.50	5	110.00	109.50	-2	2,816	-0.07%
2024/09/26	19	109.50	20	111.65	109.50	-1	2,818	-0.04%
2024/09/25	11	109.00	18	107.11	109.00	-7	2,783	-0.25%
2024/09/23	0.2	105.50	4	105.25	105.50	-3.8	2,780	-0.14%
2024/09/20	0	0.00	6	104.00	104.00	-6	2,801	-0.21%
2024/09/19	1	102.00	0	0.00	103.50	1	2,846	0.04%
2024/09/16	0	0.00	0.1	104.00	103.00	-0.1	3,153	0.00%
2024/09/13	1	102.50	6	103.00	102.50	-5	3,176	-0.16%
2024/09/12	5	103.20	3	103.50	102.00	2	3,212	0.06%
2024/09/11	1	99.00	0	0.00	99.50	1	3,225	0.03%
2024/09/10	5	98.01	0	0.00	98.00	5	3,277	0.15%
2024/09/09	0	99.40	0	0.00	100.50	0	3,466	0.00%
2024/09/06	1	101.00	0	0.00	101.00	1	3,481	0.03%
2024/09/05	2.7	102.48	0	0.00	100.50	2.7	3,507	0.08%
2024/09/04	0.1	102.55	4	102.38	102.00	-3.9	3,515	-0.11%
2024/08/30	0	0.00	1	110.00	110.50	-1	3,556	-0.03%
2024/08/28	0	0.00	0	108.50	108.00	0	3,593	0.00%
2024/08/22	1	107.00	4	107.00	106.50	-3	3,710	-0.08%
2024/08/21	6.5	107.00	0	0.00	107.00	6.5	3,783	0.17%
2024/08/20	0.3	108.50	0	110.00	108.50	0.3	3,790	0.01%
2024/08/19	0.1	108.50	1	109.50	109.50	-0.9	3,834	-0.02%
2024/08/16	1	109.00	6	110.00	109.00	-5	3,840	-0.13%
2024/08/15	8	107.19	9	108.56	107.00	-1	3,838	-0.03%
2024/08/14	0.5	109.00	0	0.00	109.00	0.5	3,852	0.01%
2024/08/12	0	0.00	1	107.00	106.50	-1	3,848	-0.03%
2024/08/09	2.1	106.95	1	106.50	104.50	1.1	3,873	0.03%
2024/08/08	0	103.00	0	103.00	102.50	0	3,846	0.00%
2024/08/06	1	103.99	3	101.00	101.00	-2	3,815	-0.05%
2024/08/05	7	102.36	1	102.50	102.00	6	3,767	0.16%
2024/08/02	0	0.00	0.1	115.00	113.00	-0.1	3,722	0.00%
2024/08/01	0.5	116.00	1	115.50	117.00	-0.5	3,720	-0.01%
2024/07/31	6	116.14	6	115.67	114.00	0	3,769	0.00%
2024/07/29	2.1	111.86	0	0.00	111.00	2.1	3,979	0.05%
2024/07/26	1	112.50	0	0.00	114.50	1	3,999	0.03%
2024/07/23	10.1	116.01	0	0.00	115.50	10.1	4,067	0.25%
2024/07/22	21	115.74	1.1	118.27	115.00	19.9	4,059	0.49%
2024/07/19	6	121.75	11	121.05	120.00	-5	4,008	-0.12%
2024/07/18	10	124.70	0	0.00	126.00	10	3,996	0.25%
2024/07/17	8.1	128.43	11	128.82	128.00	-2.9	3,938	-0.07%
2024/07/16	19.1	129.50	60.1	128.23	127.00	-41.1	3,889	-1.06%
2024/07/15	5	122.00	1	122.00	124.00	4	3,616	0.11%
2024/07/12	3.2	124.22	0.1	123.50	123.50	3.1	3,577	0.09%
2024/07/11	13.1	128.60	17.6	123.79	127.00	-4.5	3,517	-0.13%
2024/07/10	6	117.67	1	120.50	119.00	5	3,351	0.15%
2024/07/09	4	118.00	0	0.00	118.00	4	3,337	0.12%
2024/07/08	5	120.00	13.1	119.84	119.50	-8.1	3,316	-0.24%
2024/07/05	3	120.33	6.2	121.18	121.50	-3.2	3,320	-0.10%
2024/07/04	1	119.00	0	118.00	119.00	1	3,269	0.03%
2024/07/03	3	119.00	3	118.67	118.50	0	3,281	0.00%
2024/07/02	0	0.00	3	115.00	115.50	-3	3,312	-0.09%
2024/07/01	2.3	117.50	2	116.50	116.50	0.3	3,380	0.01%
2024/06/28	0	0.00	1	117.00	118.00	-1	3,663	-0.03%
2024/06/27	20.1	116.95	2	116.50	116.50	18.1	4,038	0.45%
2024/06/26	4.4	118.68	3	118.50	118.50	1.4	4,204	0.03%
2024/06/25	5	118.60	5.1	119.11	119.50	-0.1	4,278	0.00%
2024/06/24	11.1	121.31	7	120.50	119.50	4.1	4,236	0.10%
2024/06/21	17.1	121.03	11.2	120.88	121.00	5.8	4,173	0.14%
2024/06/20	2	117.50	0	0.00	118.00	2	4,018	0.05%
2024/06/19	1	118.00	0	0.00	117.00	1	4,021	0.02%
2024/06/18	1	119.00	2	118.75	119.00	-1	4,014	-0.02%
2024/06/17	3.3	119.36	8.1	118.38	119.50	-4.8	4,027	-0.12%
2024/06/14	6	117.67	28	117.80	118.00	-22	3,983	-0.55%
2024/06/12	1	110.00	0	0.00	111.00	1	3,795	0.03%
2024/06/07	3	113.33	2	113.50	113.50	1	3,836	0.03%
2024/06/06	15	111.00	0	0.00	110.50	15	3,818	0.39%
2024/06/04	0	0.00	1.3	112.87	112.50	-1.3	3,821	-0.04%
2024/06/03	9	115.33	3	116.00	115.00	6	3,839	0.16%
2024/05/31	7	116.21	7	116.43	114.50	0	3,843	0.00%
2024/05/30	0	112.00	0	0.00	112.00	0	3,779	0.00%
2024/05/29	0	0.00	1	115.00	114.50	-1	3,800	-0.03%
2024/05/28	0	0.00	0.5	116.50	116.00	-0.5	3,822	-0.01%
2024/05/27	1	116.50	0.1	116.82	116.50	0.9	3,891	0.02%
2024/05/24	0.5	111.00	0	0.00	111.00	0.5	3,851	0.01%
2024/05/23	12	109.92	2	113.00	109.50	10	3,875	0.26%
2024/05/22	0	0.00	0	113.00	113.00	0	3,847	0.00%
2024/05/21	0	0.00	1.1	110.05	110.00	-1.1	3,866	-0.03%
2024/05/15	3	112.00	0	0.00	111.50	3	3,953	0.08%
2024/05/14	3	115.00	4	114.25	115.00	-1	3,975	-0.03%
2024/05/13	0	0.00	0.5	114.78	114.50	-0.5	3,992	-0.01%
2024/05/08	1	114.99	1	115.00	115.00	0	3,979	0.00%
2024/05/07	5	114.10	2	114.00	115.00	3	3,973	0.08%
2024/05/06	0	116.00	3	116.00	116.00	-3	3,960	-0.08%
2024/05/03	8	119.13	18	118.58	117.00	-10	3,910	-0.26%
2024/05/02	0	0.00	1	111.00	112.50	-1	3,631	-0.03%
2024/04/30	2	112.50	0	0.00	111.50	2	3,644	0.05%
2024/04/29	0	0.00	0	111.00	114.50	0	3,622	0.00%
2024/04/26	0	107.50	0	0.00	107.00	0	3,558	0.00%
2024/04/25	0	0.00	3	109.00	107.50	-3	3,607	-0.08%
2024/04/24	17	110.50	18	108.14	110.50	-1	3,638	-0.03%
2024/04/23	23	107.50	23	107.37	107.50	0	3,755	0.00%
2024/04/22	1	107.97	0	107.75	106.50	1	3,764	0.03%
2024/04/19	1.1	107.38	1.2	103.92	104.00	-0.1	3,792	0.00%
2024/04/18	0	0.00	0.2	106.50	106.50	-0.2	3,779	-0.01%
2024/04/17	12	105.25	5.6	105.55	105.00	6.4	3,780	0.17%
2024/04/16	0	105.00	1	105.00	104.50	-1	3,764	-0.03%
2024/04/15	0.1	112.00	2	111.00	110.00	-1.9	3,719	-0.05%
2024/04/11	1	116.48	1	113.50	113.50	0	3,698	0.00%
2024/04/10	0	0.00	7	117.64	117.50	-7	3,684	-0.19%
2024/04/09	1.1	117.01	4	117.50	117.50	-2.9	3,712	-0.08%
2024/04/08	0.2	120.00	2	121.75	118.00	-1.8	3,718	-0.05%
2024/04/03	1.1	119.99	2	119.25	119.00	-0.9	3,669	-0.02%
2024/04/02	24	121.86	15.6	124.88	120.50	8.4	3,630	0.23%
2024/04/01	18	121.53	19.9	120.58	124.00	-1.9	3,358	-0.06%
2024/03/29	32.6	115.02	24	113.08	113.00	8.6	3,016	0.29%
2024/03/28	1	111.51	4	112.50	111.50	-3	2,842	-0.11%
2024/03/26	0	108.75	0.9	108.50	109.00	-0.9	2,790	-0.03%
2024/03/25	24.3	110.12	32	110.31	109.50	-7.7	2,803	-0.27%
2024/03/22	17	109.38	18	107.97	109.50	-1	2,835	-0.04%
2024/03/21	0	0.00	0.2	107.00	109.00	-0.2	2,890	-0.01%
2024/03/20	2	108.25	1	107.00	107.00	1	3,059	0.03%
2024/03/19	1	107.50	1	107.50	108.00	0	3,137	0.00%
2024/03/18	1	107.50	10.3	107.80	107.50	-9.3	3,172	-0.29%
2024/03/15	22	106.64	19.7	106.54	106.50	2.3	3,214	0.07%
2024/03/14	14.1	107.61	1	106.52	107.50	13.1	3,330	0.39%
2024/03/13	6	103.58	3.5	103.93	103.50	2.5	3,348	0.08%
2024/03/12	0	105.50	0	106.00	105.50	0	3,379	0.00%
2024/03/11	1	104.50	0	105.00	104.00	1	3,469	0.03%
2024/03/08	3	103.00	0	105.50	102.50	3	3,657	0.08%
2024/03/07	2.1	105.95	1	105.00	104.50	1.1	3,746	0.03%
2024/03/06	2	107.25	0.5	107.00	107.00	1.5	3,982	0.04%
2024/03/05	0	0.00	2	108.00	108.00	-2	4,272	-0.05%
2024/03/04	6	109.75	0	0.00	109.00	6	4,763	0.13%
2024/03/01	0	112.25	1	111.00	110.50	-1	4,872	-0.02%
2024/02/29	2.2	111.64	5	112.30	112.00	-2.8	4,915	-0.06%
2024/02/27	11	109.23	0	0.00	108.50	11	5,122	0.21%
2024/02/26	0	0.00	1	109.50	111.50	-1	5,182	-0.02%
2024/02/23	2.1	112.95	1.3	111.85	111.50	0.8	5,212	0.02%
2024/02/22	1	113.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	1	113.00	7	112.93	113.00	-6	5,245	-0.11%
2024/02/20	5	112.50	3	112.67	112.50	2	5,234	0.04%
2024/02/19	0	0.00	1	113.52	114.00	-1	5,224	-0.02%
2024/02/16	1	112.00	0	112.00	112.50	1	5,225	0.02%
2024/02/15	0	0.00	1.2	111.08	111.50	-1.2	5,289	-0.02%
2024/02/05	3	109.50	0	0.00	108.00	3	5,281	0.06%
2024/02/02	0	0.00	0	109.00	109.00	0	5,347	0.00%
2024/02/01	0	107.75	0	0.00	108.00	0	5,405	0.00%
2024/01/31	0	107.75	0	0.00	108.00	0	5,504	0.00%
2024/01/30	0.1	108.79	0	0.00	108.00	0.1	5,591	0.00%
2024/01/29	1	110.50	1	109.51	110.50	0	5,693	0.00%
2024/01/26	0	108.50	0	0.00	108.00	0	5,968	0.00%
2024/01/25	0	109.00	0	0.00	108.50	0	6,316	0.00%
2024/01/24	0.1	110.00	1	109.50	109.00	-0.9	6,635	-0.01%
2024/01/23	0	0.00	2	110.00	110.00	-2	6,637	-0.03%
2024/01/22	0	0.00	0	109.00	108.00	0	6,635	0.00%
2024/01/19	0.2	107.00	0	0.00	107.50	0.2	6,628	0.00%
2024/01/18	1.2	107.84	0	0.00	107.00	1.2	6,594	0.02%
2024/01/17	3	112.15	3	107.68	107.00	0	6,572	0.00%
2024/01/16	1	112.48	3	111.00	111.00	-2	6,437	-0.03%
2024/01/15	3.2	110.47	1	113.51	114.50	2.2	6,419	0.03%
2024/01/12	3	109.67	0	0.00	110.00	3	6,378	0.05%
2024/01/11	0	0.00	0	113.00	112.50	0	6,351	0.00%
2024/01/10	0	0.00	2	111.00	111.50	-2	6,356	-0.03%
2024/01/09	8	112.56	5	112.50	113.00	3	6,372	0.05%
2024/01/04	1	116.01	2.1	116.02	116.00	-1.1	6,476	-0.02%
2024/01/03	3	117.84	2	118.75	118.00	1	6,470	0.02%
2024/01/02	1	121.02	1	123.01	121.00	0	6,421	0.00%
2023/12/29	3	122.00	1	122.00	123.00	2	6,388	0.03%
2023/12/28	0	0.00	0	124.17	123.00	0	6,380	0.00%
2023/12/27	1.1	122.03	1	123.00	122.00	0.1	6,349	0.00%
2023/12/26	3.8	122.81	1	122.00	122.50	2.8	6,324	0.04%
2023/12/25	1	123.50	3	124.00	124.00	-2	6,276	-0.03%
2023/12/22	62.1	122.27	0	0.00	122.00	62.1	6,259	0.99%
2023/12/21	20	123.03	2	124.25	123.50	18	6,230	0.29%
2023/12/20	4	124.50	0	126.50	124.50	4	6,209	0.06%
2023/12/19	3.1	125.80	4.3	125.70	125.00	-1.2	6,196	-0.02%
2023/12/18	5	128.90	0	0.00	128.50	5	6,165	0.08%
2023/12/15	9	131.28	2	131.75	130.50	7	6,163	0.11%
2023/12/14	4.6	136.57	3	136.83	134.00	1.6	6,053	0.03%
2023/12/13	2	133.00	4	134.12	132.50	-2	5,999	-0.03%
2023/12/12	3	134.16	2	134.75	132.00	1	5,991	0.02%
2023/12/11	10	136.60	11	135.87	134.50	-1	5,960	-0.02%
2023/12/08	6	132.83	4	133.25	132.50	2	5,858	0.03%
2023/12/07	7	134.43	5	134.00	133.00	2	5,800	0.03%
2023/12/06	6	136.00	7	134.78	134.00	-1	5,791	-0.02%
2023/12/05	6	138.74	1	140.50	136.50	5	5,742	0.09%
2023/12/04	2.3	140.35	10.1	141.46	140.50	-7.8	5,676	-0.14%
2023/12/01	6	139.08	12	140.25	140.00	-6	5,655	-0.11%
2023/11/30	17	137.74	11	138.95	136.50	6	5,545	0.11%
2023/11/29	25	137.18	38.2	136.58	139.50	-13.2	5,607	-0.24%
2023/11/28	7.5	126.03	23.3	126.39	127.00	-15.8	5,566	-0.28%
2023/11/27	6.3	121.69	4	120.13	120.00	2.3	5,470	0.04%
2023/11/24	13.2	125.84	18	126.25	124.00	-4.8	5,395	-0.09%
2023/11/23	4	120.16	2.2	121.03	122.00	1.8	5,097	0.04%
2023/11/22	1.2	120.00	1	120.00	120.00	0.2	4,996	0.00%
2023/11/21	0.5	117.50	0	118.00	116.50	0.5	4,921	0.01%
2023/11/20	16	116.44	8.1	117.56	116.00	7.9	4,900	0.16%
2023/11/17	0	0.00	0	118.50	119.50	0	4,843	0.00%
2023/11/16	0	0.00	0	118.00	117.00	0	4,848	0.00%
2023/11/15	0	116.50	10	117.00	117.00	-10	4,832	-0.21%
2023/11/14	21	117.71	9	116.78	116.50	12	4,799	0.25%
2023/11/13	5	122.00	2	121.50	121.50	3	4,733	0.06%
2023/11/10	1	121.50	20	120.50	121.50	-19	4,696	-0.40%
2023/11/09	2	124.00	5	124.20	124.00	-3	4,613	-0.07%
2023/11/08	14	126.21	17	123.56	123.50	-3	4,562	-0.07%
2023/11/07	11	124.82	4.3	123.68	124.50	6.7	4,481	0.15%
2023/11/06	6.4	122.06	3	122.50	123.50	3.4	4,397	0.08%
2023/11/03	2.4	121.48	12.5	122.24	122.00	-10.1	4,290	-0.24%
2023/11/02	19	116.34	30.2	117.72	118.50	-11.2	4,019	-0.28%
2023/11/01	6	111.33	57.1	113.18	111.00	-51.1	3,663	-1.39%
2023/10/31	0	0.00	0	105.67	104.50	0	3,393	0.00%
2023/10/30	1	104.50	1	104.50	104.50	0	3,398	0.00%
2023/10/27	0	0.00	5	103.50	103.00	-5	3,394	-0.15%
2023/10/26	4	104.50	0	0.00	103.50	4	3,399	0.12%
2023/10/25	4	109.00	1	109.50	107.50	3	3,411	0.09%
2023/10/23	0.5	106.50	0	0.00	106.50	0.5	3,406	0.01%
2023/10/20	0	0.00	2	105.75	106.50	-2	3,405	-0.06%
2023/10/19	2	104.50	2	106.00	106.00	0	3,429	0.00%
2023/10/18	0	0.00	2	107.50	105.50	-2	3,449	-0.06%
2023/10/17	11	107.36	6	109.00	107.00	5	3,445	0.15%
2023/10/16	0	0.00	2	108.00	108.50	-2	3,457	-0.06%
2023/10/13	5	107.60	6	106.67	108.00	-1	3,490	-0.03%
2023/10/12	4.5	105.78	3	106.50	108.00	1.5	3,510	0.04%
2023/10/11	0	0.00	0	102.25	102.00	0	3,454	0.00%
2023/10/04	21	99.00	0	0.00	99.30	21	3,489	0.60%
2023/10/03	0	101.75	0	0.00	100.50	0	3,477	0.00%
2023/10/02	3	103.67	2	103.50	103.50	1	3,476	0.03%
2023/09/28	0	0.00	1	102.50	102.50	-1	3,482	-0.03%
2023/09/27	0	0.00	1	100.51	102.00	-1	3,494	-0.03%
2023/09/26	0	100.50	0	0.00	101.50	0	3,495	0.00%
2023/09/22	0	0.00	2	103.49	103.50	-2	3,520	-0.06%
2023/09/21	25	100.12	0	0.00	99.60	25	3,548	0.71%
2023/09/20	2	104.50	10	103.00	103.50	-8	3,493	-0.23%
2023/09/19	2	108.49	2	107.25	106.00	0	3,442	0.00%
2023/09/18	1	109.48	2	108.50	108.00	-1	3,369	-0.03%
2023/09/15	1.1	108.33	3	107.17	108.00	-1.9	3,331	-0.06%
2023/09/14	2	106.00	3	106.67	107.00	-1	3,297	-0.03%
2023/09/13	3.2	106.00	2	105.01	105.50	1.2	3,280	0.04%
2023/09/12	2.2	105.14	0.5	106.01	106.00	1.7	3,264	0.05%
2023/09/11	0.3	105.00	0	0.00	105.00	0.3	3,251	0.01%
2023/09/08	1	104.51	2	106.00	106.00	-1	3,229	-0.03%
2023/09/07	16.2	108.64	15	108.50	106.50	1.2	3,205	0.04%
2023/09/06	11	109.27	4	108.26	111.00	7	3,129	0.22%
2023/09/05	4	108.00	6	108.83	107.50	-2	3,044	-0.07%
2023/09/04	10	109.65	22.8	108.11	107.00	-12.7	2,971	-0.43%
2023/09/01	17	107.85	109	103.06	108.00	-92	2,638	-3.49%	大賣/
2023/08/31	1	96.50	6	97.28	98.60	-5	2,250	-0.22%
2023/08/30	1	96.00	0	0.00	95.90	1	2,274	0.04%
2023/08/24	1	95.00	2.6	95.43	95.40	-1.6	2,458	-0.06%
2023/08/22	0	0.00	3	96.50	96.30	-3	2,500	-0.12%
2023/08/21	0	0.00	5	95.20	94.90	-5	2,482	-0.20%
2023/08/18	4	95.38	4	95.55	94.50	0	2,490	0.00%
2023/08/17	0	0.00	10	92.99	94.00	-10	2,490	-0.40%
2023/08/15	2	91.35	0	0.00	91.10	2	2,505	0.08%
2023/08/14	1	91.30	0	91.73	91.10	1	2,540	0.04%
2023/08/11	2	91.70	1	91.60	91.50	1	2,558	0.04%
2023/08/10	2	90.60	1	90.30	90.00	1	2,589	0.04%
2023/08/09	5	91.20	0	90.75	90.30	5	2,610	0.19%
2023/08/08	1	91.60	0	0.00	91.30	1	2,629	0.04%
2023/08/07	1	92.50	2	92.50	92.70	-1	2,650	-0.04%
2023/08/04	0.3	93.50	0	0.00	93.00	0.3	2,678	0.01%
2023/08/02	5	93.80	1	93.30	93.30	4	2,678	0.15%
2023/08/01	1	95.49	1	95.10	94.70	0	2,797	0.00%
2023/07/31	1	95.30	3	95.43	94.90	-2	2,977	-0.07%
2023/07/28	0.2	95.40	3	95.60	95.70	-2.8	2,962	-0.09%
2023/07/27	1.5	95.73	1	95.90	95.90	0.5	2,936	0.02%
2023/07/26	1.1	94.18	1	93.70	94.00	0.1	2,922	0.00%
2023/07/25	0	0.00	2	94.85	95.00	-2	2,934	-0.07%
2023/07/24	4	94.35	0	0.00	94.10	4	2,945	0.14%
2023/07/21	3	98.56	2	97.75	97.30	1	2,935	0.03%
2023/07/20	1	98.00	2.6	99.75	99.80	-1.6	2,954	-0.05%
2023/07/19	5	98.40	4	100.15	98.50	1	2,970	0.03%
2023/07/18	11	99.49	12	101.53	99.30	-1	3,009	-0.03%
2023/07/17	2	97.90	1	99.50	100.50	1	2,991	0.03%
2023/07/14	0	0.00	1.2	97.90	97.90	-1.2	2,973	-0.04%
2023/07/13	0	96.30	2	96.65	96.40	-2	3,004	-0.07%
2023/07/12	1	96.20	2.1	95.67	95.60	-1.1	3,029	-0.04%
2023/07/11	0	0.00	1	96.50	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	2	95.10	94.30	-2	3,359	-0.06%
2023/07/07	1	94.60	0	0.00	94.70	1	3,602	0.03%
2023/07/06	0	0.00	2	95.50	94.80	-2	3,681	-0.05%
2023/07/05	1	97.00	0	0.00	96.10	1	3,830	0.03%
2023/07/04	1	96.10	2	95.85	96.60	-1	3,818	-0.03%
2023/07/03	0.2	96.80	4	96.43	96.50	-3.8	3,832	-0.10%
2023/06/30	3	96.37	1	96.90	95.40	2	3,864	0.05%
2023/06/29	0	0.00	0	97.30	96.80	0	3,841	0.00%
2023/06/28	1.5	93.77	2	94.40	93.70	-0.5	3,778	-0.01%
2023/06/27	1	94.50	0	0.00	93.60	1	3,781	0.03%
2023/06/21	18	95.78	0	96.20	94.90	18	3,782	0.48%
2023/06/20	4	94.85	0	0.00	94.80	4	3,767	0.11%
2023/06/19	2	95.30	1	95.60	95.30	1	3,758	0.03%
2023/06/16	1	95.50	0	0.00	95.80	1	3,753	0.03%
2023/06/15	1	96.70	0	96.80	96.80	1	3,729	0.03%
2023/06/14	2	96.25	1	95.60	95.70	1	3,742	0.03%
2023/06/13	0	0.00	0	96.40	96.10	0	3,752	0.00%
2023/06/12	1	94.90	0	0.00	94.80	1	3,752	0.03%
2023/06/09	3	95.77	0	96.30	96.10	3	3,703	0.08%
2023/06/08	2.5	95.64	1	96.00	95.10	1.5	3,694	0.04%
2023/06/07	1	99.20	0	0.00	99.10	1	3,651	0.03%
2023/06/06	4	102.29	3	99.84	99.00	1	3,634	0.03%
2023/06/05	5	103.80	8	104.50	104.50	-3	3,576	-0.08%
2023/06/02	1	104.50	3	105.50	105.50	-2	3,542	-0.06%
2023/06/01	8	102.81	8	103.31	102.50	0	3,538	0.00%
2023/05/31	0	0.00	3.3	104.00	104.00	-3.3	3,541	-0.09%
2023/05/30	1	100.50	2	100.25	100.00	-1	3,488	-0.03%
2023/05/29	2.1	100.76	2	101.25	101.00	0.1	3,544	0.00%
2023/05/26	1	99.50	1	99.90	100.50	0	3,572	0.00%
2023/05/25	3.1	99.40	3	100.17	99.50	0.1	3,578	0.00%
2023/05/24	0	99.50	1	100.00	100.00	-1	3,610	-0.03%
2023/05/23	0	99.50	0	0.00	100.00	0	3,626	0.00%
2023/05/22	0	0.00	1.2	99.66	100.50	-1.2	3,656	-0.03%
2023/05/19	0	0.00	2	101.00	98.60	-2	3,757	-0.05%
2023/05/18	1	99.60	1	99.80	100.00	0	3,904	0.00%
2023/05/17	0	98.10	0	99.10	98.40	0	3,903	0.00%
2023/05/16	1	97.80	0	98.20	98.20	1	3,933	0.03%
2023/05/15	1	94.00	1	94.50	95.20	0	3,896	0.00%
2023/05/11	2.5	98.35	1.1	99.79	96.60	1.4	3,945	0.03%
2023/05/10	1.3	99.14	0	99.20	98.70	1.3	3,936	0.03%
2023/05/09	1	99.30	2.3	98.94	99.00	-1.3	3,924	-0.03%
2023/05/08	4	100.70	10	102.45	99.80	-6	3,908	-0.15%
2023/05/05	13	100.99	17.3	100.54	102.00	-4.3	3,817	-0.11%
2023/05/04	1	93.60	0	0.00	94.30	1	3,859	0.03%
2023/05/03	0	95.18	0.4	94.55	94.60	-0.4	4,051	-0.01%
2023/05/02	4	95.70	4	95.98	95.90	0	4,090	0.00%
2023/04/28	1.2	96.00	0	96.00	95.40	1.2	4,112	0.03%
2023/04/27	4	93.50	3	93.70	93.70	1	4,077	0.02%
2023/04/26	1.1	93.06	2	93.95	94.00	-1	4,061	-0.02%
2023/04/25	1	94.30	10	94.86	93.30	-9	4,030	-0.22%
2023/04/24	5.4	97.74	2	98.40	96.70	3.4	3,990	0.08%
2023/04/21	9.1	98.07	5	98.64	97.10	4.1	3,959	0.10%
2023/04/20	5.2	102.63	4	102.25	102.00	1.2	3,892	0.03%
2023/04/19	7.1	103.72	2	104.75	103.00	5.1	3,884	0.13%
2023/04/18	6	107.08	5	108.10	106.00	1	3,843	0.03%
2023/04/17	4.2	107.88	2	107.00	107.00	2.2	3,789	0.06%
2023/04/14	18.1	111.58	20.3	110.98	110.50	-2.2	3,725	-0.06%
2023/04/13	47	111.19	44	109.69	109.00	3	3,574	0.08%
2023/04/12	11.2	107.89	18.6	107.45	110.00	-7.5	3,373	-0.22%
2023/04/11	4.8	102.05	1.1	102.48	102.50	3.8	3,130	0.12%
2023/04/10	1	101.00	10.1	102.04	100.00	-9.1	3,037	-0.30%
2023/04/07	2	94.40	0	0.00	94.70	2	2,876	0.07%
2023/04/06	0	94.50	0	0.00	94.70	0	2,867	0.00%
2023/03/31	0	98.20	2.2	98.24	96.70	-2.2	2,850	-0.08%
2023/03/30	0	0.00	7	95.30	95.50	-7	2,825	-0.25%
2023/03/29	8	93.79	0	0.00	94.10	8	2,840	0.28%
2023/03/28	0	95.50	0	0.00	94.80	0	2,858	0.00%
2023/03/27	0.2	97.14	0	0.00	96.60	0.2	2,868	0.01%
2023/03/24	3	97.73	4.1	97.57	98.00	-1.1	2,895	-0.04%
2023/03/23	3	96.37	7.4	96.34	96.20	-4.4	2,865	-0.15%
2023/03/22	1	95.30	1	95.00	95.20	0	2,848	0.00%
2023/03/21	0.1	93.70	0	0.00	94.20	0.1	2,870	0.00%
2023/03/20	2	93.90	1	94.00	94.10	1	2,897	0.03%
2023/03/17	1.3	92.77	0	0.00	92.90	1.3	2,906	0.04%
2023/03/16	2	92.50	1.2	93.22	92.90	0.8	2,893	0.03%
2023/03/15	3	94.30	1	95.19	94.70	2	2,884	0.07%
2023/03/14	1.1	93.65	0	0.00	93.50	1.1	2,882	0.04%
2023/03/13	1.3	93.77	1	94.10	95.00	0.3	2,909	0.01%
2023/03/09	3	98.80	2	99.05	98.70	1	2,871	0.04%
2023/03/08	0.1	101.00	0	0.00	100.50	0.1	2,855	0.00%
2023/03/07	4	102.00	9	102.17	102.00	-5	2,838	-0.18%
2023/03/06	0	0.00	22.1	100.74	102.00	-22.1	2,805	-0.79%
2023/03/03	1	98.50	2	98.65	97.60	-1	2,749	-0.04%
2023/03/02	6	95.98	2	97.85	95.90	4	2,722	0.15%
2023/03/01	12	96.75	2	97.40	97.10	10	2,690	0.37%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/23	1	100.00	1	100.00	101.00	0	2,578	0.00%
2023/02/22	5.2	98.19	21	98.63	98.10	-15.8	2,553	-0.62%
2023/02/21	5	101.60	1	101.50	101.00	4	2,515	0.16%
2023/02/20	2	100.50	2	101.50	100.50	0	2,502	0.00%
2023/02/17	4	100.50	3	100.13	101.00	1	2,476	0.04%
2023/02/16	4	99.43	6	100.07	100.50	-2	2,360	-0.09%
2023/02/15	0	0.00	6	93.95	93.90	-6	2,239	-0.27%
2023/02/14	4	95.38	3	95.63	95.70	1	2,217	0.05%
2023/02/13	1	92.30	0	0.00	93.70	1	2,211	0.05%
2023/02/10	0	94.09	2	93.80	93.00	-2	2,224	-0.09%
2023/02/09	3.3	95.03	9	95.34	94.80	-5.7	2,220	-0.26%
2023/02/08	6	99.05	2	99.10	98.70	4	2,154	0.19%
2023/02/07	10	98.34	4	98.20	98.50	6	2,151	0.28%
2023/02/06	3	98.77	4	99.03	98.70	-1	2,182	-0.05%
2023/02/03	2	100.00	0.1	101.00	100.00	1.9	2,200	0.09%
2023/02/02	30	101.68	3	100.60	101.50	27	2,212	1.22%
2023/02/01	6	94.57	19.2	97.18	98.80	-13.2	2,022	-0.65%
2023/01/31	2	88.90	4	89.29	89.90	-2	1,830	-0.11%
2023/01/30	5	86.98	35	87.14	87.70	-30	1,790	-1.68%
2023/01/17	24	83.47	3	83.93	84.00	21	1,776	1.18%
2023/01/16	0	0.00	1	85.60	84.50	-1	1,794	-0.06%
2023/01/12	0	0.00	2	85.60	85.80	-2	1,816	-0.11%
2023/01/11	13	85.62	36	85.50	85.60	-23	1,832	-1.25%
2023/01/10	1	85.60	2	85.85	86.00	-1	1,854	-0.05%
2023/01/09	0	0.00	7	85.14	85.60	-7	1,859	-0.38%
2023/01/05	0	0.00	0	81.40	81.00	0	1,850	0.00%
2023/01/04	0	0.00	1	80.50	80.90	-1	1,856	-0.05%
2023/01/03	36	78.66	0	0.00	79.20	36	1,859	1.94%
2022/12/26	0	79.00	0	0.00	79.00	0	1,930	0.00%
2022/12/23	1	77.70	1	78.70	78.70	0	1,957	0.00%
2022/12/20	1	78.40	0	0.00	78.00	1	1,984	0.05%
2022/12/19	2	80.55	0	0.00	80.50	2	1,998	0.10%
2022/12/16	5	80.64	0	0.00	81.00	5	1,986	0.25%
2022/12/15	1	83.20	0	83.50	82.80	1	1,961	0.05%
2022/12/14	0	0.00	1	82.50	83.20	-1	1,983	-0.05%
2022/12/13	4.1	81.90	4	83.40	81.90	0.1	1,988	0.00%
2022/12/09	4	82.40	0	0.00	82.10	4	1,964	0.20%
2022/12/08	1	82.90	0	0.00	82.40	1	1,972	0.05%
2022/12/07	1	84.57	1	85.60	83.40	0	1,966	0.00%
2022/12/06	2	87.11	1	87.00	85.80	1	1,964	0.05%
2022/12/05	4	89.53	2.2	89.91	89.00	1.8	1,998	0.09%
2022/12/02	2.2	88.26	0	88.70	88.40	2.2	2,000	0.11%
2022/12/01	5	88.28	4	88.92	87.90	1	1,998	0.05%
2022/11/30	1	86.20	1	86.50	87.30	0	1,984	0.00%
2022/11/28	0	84.40	0	0.00	84.10	0	1,976	0.00%
2022/11/24	0	0.00	2	85.65	86.40	-2	1,993	-0.10%
2022/11/23	0.6	84.31	0	0.00	84.20	0.6	1,994	0.03%
2022/11/22	0	0.00	1	85.00	84.70	-1	2,018	-0.05%
2022/11/21	0	86.00	0	0.00	85.20	0	2,018	0.00%
2022/11/17	0	0.00	2.4	88.00	88.40	-2.4	2,003	-0.12%
2022/11/16	3	86.90	1	87.30	87.30	2	1,996	0.10%
2022/11/15	3	87.67	10	88.08	88.40	-7	1,980	-0.35%
2022/11/14	0	0.00	2	86.25	86.60	-2	1,965	-0.10%
2022/11/11	3	88.77	2	87.63	85.60	1	1,977	0.05%
2022/11/10	0	0.00	4	84.33	84.70	-4	1,929	-0.21%
2022/11/09	4	84.30	2	84.79	84.10	2	1,921	0.10%
2022/11/08	3	81.80	4	81.40	81.20	-1	1,873	-0.05%
2022/11/07	3.1	80.94	3	81.40	81.40	0.1	1,855	0.01%
2022/11/04	0	0.00	2	81.35	81.70	-2	1,840	-0.11%
2022/11/03	0	0.00	0	80.60	80.60	0	1,832	0.00%
2022/11/02	2	79.95	1	80.00	79.50	1	1,824	0.06%
2022/11/01	5	80.84	15	80.90	81.50	-10	1,785	-0.56%
2022/10/31	1	79.00	8	78.40	79.00	-7	1,729	-0.41%
2022/10/28	3	76.15	1	73.20	73.10	2	1,671	0.12%
2022/10/27	1	79.00	3	79.00	79.00	-2	1,631	-0.12%
2022/10/26	1	77.50	2	77.05	77.00	-1	1,639	-0.06%
2022/10/25	0	0.00	4	78.43	77.00	-4	1,637	-0.24%
2022/10/24	0	0.00	1	77.00	76.80	-1	1,620	-0.06%
2022/10/21	1	74.30	0	0.00	73.50	1	1,610	0.06%
2022/10/20	3.1	75.60	2	75.70	75.30	1.1	1,606	0.07%
2022/10/19	0	0.00	1	77.60	78.00	-1	1,591	-0.06%
2022/10/18	1	79.70	2	78.35	79.00	-1	1,565	-0.06%
2022/10/17	1	75.00	0	0.00	76.90	1	1,562	0.06%
2022/10/14	1	73.70	1	75.30	75.30	0	1,580	0.00%
2022/10/13	1	74.00	1	72.00	71.90	0	1,593	0.00%
2022/10/12	1	73.80	0	0.00	74.80	1	1,603	0.06%
2022/10/06	0	0.00	0	78.80	78.90	0	1,637	0.00%
2022/10/05	2	78.10	0	0.00	78.20	2	1,639	0.12%
2022/10/04	0	0.00	0.1	76.20	76.90	-0.1	1,638	-0.01%
2022/10/03	0.1	73.30	0	0.00	74.00	0.1	1,648	0.01%
2022/09/30	0.1	72.60	0	0.00	74.50	0.1	1,688	0.01%
2022/09/29	1	74.30	0	75.90	75.20	1	1,690	0.06%
2022/09/28	0	74.07	0	74.00	73.30	0	1,679	0.00%
2022/09/27	0	77.00	1	77.40	78.10	-1	1,687	-0.06%
2022/09/26	3	79.93	1	77.30	77.00	2	1,720	0.12%
2022/09/23	0.1	83.80	34	83.80	83.40	-33.9	1,758	-1.93%
2022/09/22	3.1	83.90	0	0.00	84.30	3.1	1,779	0.17%
2022/09/20	5.1	86.93	0	0.00	86.60	5.1	1,763	0.29%
2022/09/19	28.1	87.12	0	0.00	87.20	28.1	1,758	1.60%
2022/09/15	1	91.39	0	0.00	90.50	1	1,767	0.06%
2022/09/14	0	0.00	11	91.00	91.60	-11	1,772	-0.62%
2022/09/13	0	92.30	1	92.60	92.90	-1	1,776	-0.06%
2022/09/12	1	91.20	2.2	91.53	92.90	-1.2	1,817	-0.07%
2022/09/08	0	87.00	0	0.00	87.40	0	1,799	0.00%
2022/09/07	0.1	84.40	0	0.00	84.20	0.1	1,786	0.01%
2022/09/06	0.1	86.04	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	1.1	88.65	0	0.00	87.40	1.1	1,820	0.06%
2022/09/02	0	90.00	0	0.00	89.90	0	1,830	0.00%
2022/09/01	2	90.70	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	0.2	91.79	93.00	-0.2	1,821	-0.01%
2022/08/29	1.2	90.73	0	0.00	90.20	1.2	1,819	0.06%
2022/08/25	0	0.00	1	93.00	94.00	-1	1,843	-0.05%
2022/08/24	0.1	91.20	0.2	92.00	91.70	-0.1	1,850	-0.01%
2022/08/23	0	92.40	0	0.00	92.60	0	1,860	0.00%
2022/08/22	0	94.10	0	0.00	93.90	0	1,915	0.00%
2022/08/19	0	0.00	0	94.70	94.80	0	1,950	0.00%
2022/08/18	2	92.00	0	0.00	93.40	2	1,949	0.10%
2022/08/17	1	94.80	0	0.00	94.80	1	1,934	0.05%
2022/08/16	0.1	93.50	2	94.60	93.40	-1.9	1,923	-0.10%
2022/08/15	2	94.00	0	0.00	94.70	2	1,914	0.10%
2022/08/12	0	93.40	0	0.00	93.50	0	1,913	0.00%
2022/08/10	0	0.00	1	89.80	89.50	-1	1,954	-0.05%
2022/08/09	11	94.04	0	0.00	93.90	11	1,976	0.56%
2022/08/04	1	93.50	2	94.80	94.70	-1	2,001	-0.05%
2022/08/03	5	96.40	0	0.00	96.40	5	2,033	0.25%
2022/08/02	0	0.00	3	96.20	96.00	-3	2,068	-0.15%
2022/08/01	0.1	98.94	0	0.00	99.40	0.1	2,112	0.00%
2022/07/29	0	101.00	0	0.00	101.50	0	2,144	0.00%
2022/07/28	0	0.00	10	101.00	101.00	-10	2,169	-0.46%
2022/07/27	5	99.72	1.5	100.03	101.50	3.5	2,218	0.16%
2022/07/26	0	100.00	2	100.00	99.50	-2	2,220	-0.09%
2022/07/25	5	102.50	0	0.00	102.00	5	2,221	0.23%
2022/07/21	2	102.25	1	100.51	102.50	1	2,237	0.04%
2022/07/20	1	98.90	2	98.90	98.80	-1	2,209	-0.04%
2022/07/19	1	99.60	0	0.00	99.90	1	2,217	0.05%
2022/07/18	1	98.20	1	97.02	99.00	0	2,197	0.00%
2022/07/15	3	96.13	0	96.29	96.30	3	2,184	0.14%
2022/07/14	0	0.00	6.5	95.32	95.90	-6.5	2,225	-0.29%
2022/07/12	5	91.92	0	0.00	90.00	5	2,209	0.23%
2022/07/11	0	92.60	0	0.00	91.50	0	2,197	0.00%
2022/07/08	1	95.90	2	94.95	94.50	-1	2,180	-0.05%
2022/07/07	1	88.30	23	90.54	91.40	-22	2,129	-1.03%
2022/07/06	2.2	88.40	2	88.75	87.60	0.2	2,123	0.01%
2022/07/05	0	0.00	11	87.86	88.60	-11	2,149	-0.51%
2022/07/04	3	83.80	4	86.05	85.80	-1	2,128	-0.05%
2022/07/01	10.3	87.01	12	84.73	82.70	-1.7	2,102	-0.08%
2022/06/30	0.1	90.00	1	90.00	89.70	-0.9	2,029	-0.04%
2022/06/29	0	93.80	0	0.00	93.10	0	2,000	0.00%
2022/06/28	0.1	95.20	0	0.00	95.20	0.1	1,986	0.01%
2022/06/27	1	96.60	0	98.00	97.90	1	1,996	0.05%
2022/06/24	0	95.40	0	95.30	95.00	0	1,995	0.00%
2022/06/22	0	93.70	0	0.00	93.10	0	1,977	0.00%
2022/06/21	0	0.00	0.1	98.20	97.70	-0.1	1,959	0.00%
2022/06/20	1.1	95.43	0	0.00	94.50	1.1	1,961	0.05%
2022/06/17	2	100.50	14	100.50	100.50	-12	1,903	-0.63%
2022/06/16	5.1	104.30	3	105.17	103.00	2.1	1,869	0.11%
2022/06/15	5	105.50	2	107.00	105.50	3	1,869	0.16%
2022/06/14	0.3	107.50	0	0.00	107.50	0.3	1,882	0.01%
2022/06/13	2	108.25	0	0.00	107.00	2	1,903	0.11%
2022/06/10	4	114.62	1	115.00	113.50	3	1,898	0.16%
2022/06/09	9	117.45	3	117.50	117.00	6	1,888	0.32%
2022/06/08	1	119.50	2	119.50	118.00	-1	1,893	-0.05%
2022/06/07	2	118.50	0	0.00	118.00	2	1,903	0.11%
2022/06/06	2	119.00	3.1	120.12	120.00	-1.1	1,916	-0.06%
2022/06/02	1	118.00	4	118.00	118.00	-3	1,928	-0.16%
2022/06/01	3	117.00	0	0.00	116.50	3	1,952	0.15%
2022/05/31	0	0.00	0	116.50	116.00	0	1,951	0.00%
2022/05/30	5	116.50	5	116.80	116.50	0	1,952	0.00%
2022/05/27	3	116.00	15.3	115.60	116.00	-12.3	1,899	-0.65%
2022/05/26	2	112.00	0	0.00	111.00	2	1,893	0.11%
2022/05/25	3	109.50	3	111.00	111.00	0	1,904	0.00%
2022/05/24	0	109.00	2	108.00	108.00	-2	1,942	-0.10%
2022/05/20	1	111.50	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0.1	110.00	1	111.00	111.00	-0.9	2,006	-0.04%
2022/05/18	2	114.75	0.2	115.00	113.00	1.8	2,013	0.09%
2022/05/17	1.1	108.59	3	108.69	112.50	-2	1,983	-0.10%
2022/05/16	3.1	106.84	1	107.00	106.50	2.1	1,962	0.11%
2022/05/13	1	105.01	0	0.00	106.50	1	1,960	0.05%
2022/05/12	2	104.50	1	106.50	104.00	1	1,959	0.05%
2022/05/11	2	106.25	2	106.75	107.00	0	1,937	0.00%
2022/05/10	0	0.00	2	109.25	109.50	-2	1,916	-0.10%
2022/05/09	3.2	109.15	1	109.00	108.50	2.2	1,890	0.12%
2022/05/06	17.2	113.13	0	0.00	113.00	17.2	1,844	0.93%
2022/05/05	2	117.75	1	118.50	118.00	1	1,829	0.05%
2022/05/04	4.2	118.36	1	118.00	117.50	3.2	1,823	0.18%
2022/05/03	1	121.50	2	123.00	123.50	-1	1,783	-0.06%
2022/04/29	1	122.00	0	0.00	122.50	1	1,790	0.06%
2022/04/28	2.1	122.43	1	121.00	122.50	1.1	1,798	0.06%
2022/04/27	2	117.00	3	117.83	121.00	-1	1,787	-0.06%
2022/04/26	2	122.00	1	121.00	121.00	1	1,777	0.06%
2022/04/25	6.3	121.60	0	0.00	121.50	6.3	1,827	0.34%
2022/04/22	0	129.50	0	0.00	129.00	0	1,809	0.00%
2022/04/21	0	0.00	2	129.75	132.00	-2	1,832	-0.11%
2022/04/20	5.1	128.14	1	130.00	129.00	4.1	1,853	0.22%
2022/04/19	0	0.00	2	130.50	129.50	-2	1,855	-0.11%
2022/04/18	3	128.17	0	0.00	128.00	3	1,927	0.16%
2022/04/15	2	129.50	18	129.53	129.00	-16	1,936	-0.83%
2022/04/13	0	0.00	0	132.00	132.00	0	2,013	0.00%
2022/04/12	0	128.00	1	128.50	128.00	-1	2,103	-0.05%
2022/04/11	10	130.05	0	0.00	128.50	10	2,361	0.42%
2022/04/08	2	135.75	1	136.50	136.00	1	2,391	0.04%
2022/04/07	2	135.75	43	136.36	135.50	-41	2,394	-1.71%
2022/04/01	11	140.05	0	0.00	141.00	11	2,389	0.46%
2022/03/31	0.2	143.00	0	0.00	142.00	0.2	2,416	0.01%
2022/03/30	2	143.75	2.1	143.74	143.50	-0.1	2,449	0.00%
2022/03/28	0	139.50	0	0.00	140.00	0	2,517	0.00%
2022/03/25	6	143.92	4	141.00	141.00	2	2,537	0.08%
2022/03/23	1	144.50	0	0.00	145.00	1	2,577	0.04%
2022/03/21	0	144.50	0	0.00	144.00	0	2,726	0.00%
2022/03/18	0.5	142.00	0	144.00	144.00	0.5	2,776	0.02%
2022/03/17	0	0.00	1	142.01	144.50	-1	2,810	-0.04%
2022/03/16	0	139.00	1	137.00	136.00	-1	2,793	-0.04%
2022/03/15	0.1	139.00	0	0.00	138.50	0.1	2,798	0.00%
2022/03/10	1	143.50	0	0.00	142.50	1	2,981	0.03%
2022/03/08	13	139.58	2	138.75	138.00	11	3,068	0.36%
2022/03/07	13.1	142.23	2	141.50	142.00	11.1	3,125	0.36%
2022/03/04	6	148.50	1	148.00	148.00	5	3,559	0.14%
2022/03/03	13	151.27	1	150.50	150.00	12	3,658	0.33%
2022/03/02	4	150.00	1	150.50	151.00	3	3,710	0.08%
2022/03/01	30	151.50	1	149.00	151.00	29	3,751	0.77%
2022/02/25	6	146.50	6	148.50	146.00	0	3,827	0.00%
2022/02/24	2	146.75	0	149.50	146.50	2	3,894	0.05%
2022/02/23	0	151.67	0	0.00	151.50	0	3,966	0.00%
2022/02/22	3.1	153.18	1	152.50	153.50	2.1	4,041	0.05%
2022/02/21	0	0.00	1	157.50	157.50	-1	4,181	-0.02%
2022/02/18	1	156.01	0.1	156.50	157.00	0.9	4,352	0.02%
2022/02/16	0	0.00	1	158.01	158.50	-1	4,434	-0.02%
2022/02/15	1	155.50	1	156.00	155.00	0	4,472	0.00%
2022/02/14	1	156.48	5	154.50	154.50	-4	4,496	-0.09%
2022/02/11	0	0.00	3	159.00	159.50	-3	4,542	-0.07%
2022/02/10	0	158.50	3	159.17	158.50	-3	4,635	-0.06%
2022/02/09	0	0.00	1	158.00	158.50	-1	4,670	-0.02%
2022/02/08	0	156.50	0	0.00	156.50	0	4,725	0.00%
2022/02/07	0	152.50	0	0.00	153.50	0	4,964	0.00%
2022/01/26	3	151.67	1	150.50	150.50	2	5,156	0.04%
2022/01/25	2	151.00	20	152.00	151.00	-18	5,207	-0.35%
2022/01/24	1	154.00	0	0.00	154.00	1	5,208	0.02%
2022/01/21	2	155.50	5	156.20	155.50	-3	5,227	-0.06%
2022/01/20	0	0.00	1	157.01	158.50	-1	5,272	-0.02%
2022/01/19	1	157.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	33	158.82	27	162.18	157.50	6	5,301	0.11%
2022/01/17	3	156.67	2	157.50	157.00	1	5,263	0.02%
2022/01/14	5	152.90	10	152.70	154.50	-5	5,266	-0.09%
2022/01/13	16	154.06	2	154.50	154.50	14	5,271	0.27%
2022/01/12	11	158.45	3	156.00	156.00	8	5,279	0.15%
2022/01/11	11	161.32	2	161.25	160.50	9	5,269	0.17%
2022/01/10	2	167.50	6	167.17	167.50	-4	5,210	-0.08%
2022/01/07	3	168.17	2	169.00	167.00	1	5,231	0.02%
2022/01/06	4	171.13	0	172.00	171.50	4	5,233	0.08%
2022/01/05	12	174.46	13	174.19	173.00	-1	5,265	-0.02%
2022/01/04	17.2	177.88	23.1	176.91	177.00	-5.9	5,217	-0.11%
2022/01/03	3	170.50	15	170.13	171.00	-12	4,972	-0.24%
2021/12/30	0	0.00	1	167.00	167.00	-1	4,978	-0.02%
2021/12/29	2	167.25	3	166.33	166.50	-1	5,008	-0.02%
2021/12/28	0	0.00	4	168.25	167.50	-4	5,039	-0.08%
2021/12/27	6	166.42	5	168.30	167.00	1	5,057	0.02%
2021/12/24	4.2	167.00	5	166.00	166.00	-0.8	5,096	-0.02%
2021/12/23	6	168.75	0	0.00	169.00	6	5,131	0.12%
2021/12/22	8.1	169.30	11	169.00	169.00	-3	5,181	-0.06%
2021/12/21	1	166.52	5	167.20	167.00	-4	5,179	-0.08%
2021/12/20	3	165.33	1	165.50	165.00	2	5,171	0.04%
2021/12/17	1	166.50	2	166.00	166.50	-1	5,157	-0.02%
2021/12/16	6	167.33	6	168.25	166.00	0	5,136	0.00%
2021/12/15	2	167.50	14	166.97	167.50	-12	5,114	-0.23%
2021/12/14	14	162.18	25	163.94	162.50	-11	5,024	-0.22%
2021/12/13	24.1	162.73	0	0.00	162.00	24.1	5,000	0.48%
2021/12/10	2	163.50	0	0.00	164.00	2	4,978	0.04%
2021/12/09	2	165.02	0	0.00	167.00	2	4,960	0.04%
2021/12/08	5	165.20	2.1	164.10	164.00	2.9	4,937	0.06%
2021/12/07	14	165.04	1	164.50	164.00	13	4,901	0.27%
2021/12/06	3	170.67	2	169.25	169.00	1	4,809	0.02%
2021/12/03	2	172.01	2	172.50	172.50	0	4,804	0.00%
2021/12/02	9	173.50	3	171.34	171.00	6	4,774	0.13%
2021/12/01	5	174.80	7	174.71	174.50	-2	4,705	-0.04%
2021/11/30	10.5	178.57	2	178.00	173.50	8.5	4,614	0.18%
2021/11/29	5	170.80	7	174.22	176.00	-2	4,155	-0.05%
2021/11/26	5	174.40	10	174.90	173.00	-5	4,068	-0.12%
2021/11/25	3	179.34	4	179.63	178.50	-1	4,027	-0.02%
2021/11/24	6	177.33	9	177.28	179.50	-3	3,993	-0.08%
2021/11/23	12	180.84	7	181.86	180.00	5	3,928	0.13%
2021/11/22	4	182.38	21	181.62	183.50	-17	3,864	-0.44%
2021/11/19	5	176.00	4	176.50	177.50	1	3,775	0.03%
2021/11/18	25.8	174.40	20	174.58	175.00	5.8	3,691	0.16%
2021/11/17	10	169.00	12.1	166.29	171.00	-2.1	3,533	-0.06%
2021/11/16	1	160.00	2	160.50	160.50	-1	3,392	-0.03%
2021/11/15	1	159.51	6	159.33	160.00	-5	3,437	-0.14%
2021/11/12	1	155.00	0	0.00	154.50	1	3,408	0.03%
2021/11/11	5.1	156.44	4	157.75	156.50	1.1	3,375	0.03%
2021/11/10	6	159.42	1	157.53	159.00	5	3,368	0.15%
2021/11/09	4.1	155.84	3	155.68	159.00	1.1	3,360	0.03%
2021/11/08	1	151.00	2	151.00	151.50	-1	3,263	-0.03%
2021/11/05	2	156.00	3	154.17	154.00	-1	3,245	-0.03%
2021/11/04	12	158.13	5	161.40	157.50	7	3,204	0.22%
2021/11/03	19	154.89	24	157.02	158.00	-5	2,986	-0.17%
2021/11/02	5	144.70	2	143.25	144.00	3	2,795	0.11%
2021/11/01	2	150.25	0	0.00	150.00	2	2,739	0.07%
2021/10/29	4	151.13	0	0.00	151.00	4	2,726	0.15%
2021/10/28	1.1	153.98	6	152.83	153.50	-5	2,728	-0.18%
2021/10/27	0.5	150.00	3	149.50	151.50	-2.5	2,699	-0.09%
2021/10/26	1	150.50	3	151.17	150.50	-2	2,695	-0.07%
2021/10/25	1.1	150.77	4	148.75	151.50	-2.9	2,686	-0.11%
2021/10/22	0	0.00	0	149.00	149.00	0	2,717	0.00%
2021/10/21	1.1	145.91	3	147.00	147.50	-1.9	2,735	-0.07%
2021/10/20	1	147.50	0	0.00	147.50	1	2,728	0.04%
2021/10/19	3	142.67	7	145.00	145.00	-4	2,729	-0.15%
2021/10/15	3	144.17	3	146.00	146.00	0	2,798	0.00%
2021/10/14	2.2	138.77	4	141.00	142.00	-1.8	2,803	-0.06%
2021/10/13	6.1	140.33	12	138.50	138.50	-5.9	2,790	-0.21%
2021/10/12	5	144.70	0	0.00	144.00	5	2,750	0.18%
2021/10/08	1.1	148.50	3.2	148.69	148.00	-2.1	2,757	-0.08%
2021/10/07	3	147.83	6.2	148.54	150.00	-3.2	2,769	-0.12%
2021/10/06	2	145.00	1	143.50	143.50	1	2,748	0.04%
2021/10/05	0	0.00	3.1	145.58	149.00	-3.1	2,729	-0.11%
2021/10/04	1.3	148.44	0	0.00	146.00	1.3	2,731	0.05%
2021/10/01	1.2	149.79	5	149.70	149.50	-3.8	2,788	-0.14%
2021/09/30	3	153.17	12	152.67	153.00	-9	2,839	-0.32%
2021/09/29	5	153.30	4.1	153.63	155.00	0.9	2,848	0.03%
2021/09/28	3	158.34	0	0.00	158.00	3	2,819	0.11%
2021/09/27	8.5	163.85	6	163.75	163.50	2.5	2,851	0.09%
2021/09/24	1	167.00	2	167.50	166.50	-1	3,018	-0.03%
2021/09/23	1	166.00	3	167.00	165.50	-2	3,165	-0.06%
2021/09/22	9.1	165.51	5	166.00	165.00	4.1	3,268	0.13%
2021/09/17	1	167.50	2	170.25	170.50	-1	3,270	-0.03%
2021/09/16	1	169.00	3	169.33	168.50	-2	3,302	-0.06%
2021/09/15	2.2	168.59	0	0.00	167.50	2.2	3,294	0.07%
2021/09/13	0	174.50	0	0.00	172.50	0	3,344	0.00%
2021/09/10	6	173.75	4	174.13	175.00	2	3,390	0.06%
2021/09/09	2	172.00	0	0.00	174.00	2	3,462	0.06%
2021/09/08	8	176.38	2	175.00	175.00	6	3,557	0.17%
2021/09/07	1	180.00	1	180.00	178.50	0	3,636	0.00%
2021/09/06	2	180.50	3	181.50	179.50	-1	3,797	-0.03%
2021/09/03	1	182.00	0	0.00	182.00	1	3,848	0.03%
2021/09/02	2	183.00	0	0.00	181.00	2	3,903	0.05%
2021/09/01	0	0.00	4	185.50	186.50	-4	3,923	-0.10%
2021/08/31	2.1	181.24	2	184.00	180.50	0.1	3,923	0.00%
2021/08/30	3	183.67	1.2	183.58	183.50	1.8	3,941	0.05%
2021/08/27	2	189.00	6	188.67	189.00	-4	3,972	-0.10%
2021/08/26	1	185.00	2	185.50	185.00	-1	3,958	-0.03%
2021/08/25	0	0.00	4	187.75	188.50	-4	4,002	-0.10%
2021/08/24	3	184.66	6	183.08	182.50	-3	4,038	-0.07%
2021/08/23	0	0.00	6	181.92	183.00	-6	4,131	-0.15%
2021/08/20	2.1	174.57	11	179.64	178.00	-8.9	4,185	-0.21%
2021/08/19	6.2	178.83	6	182.83	177.00	0.2	4,218	0.00%
2021/08/18	2	181.50	5	184.60	190.00	-3	4,193	-0.07%
2021/08/17	4	186.00	0	0.00	183.50	4	4,289	0.09%
2021/08/16	2.2	185.41	1	187.50	188.00	1.2	4,359	0.03%
2021/08/13	2.1	189.27	25	189.00	188.00	-22.9	4,494	-0.51%
2021/08/12	0	195.00	0	0.00	195.00	0	4,504	0.00%
2021/08/11	1.1	194.70	1	196.00	194.50	0.1	4,575	0.00%
2021/08/10	8	199.81	2	198.00	197.50	6	4,678	0.13%
2021/08/09	6	203.67	2	202.00	201.00	4	4,792	0.08%
2021/08/06	3	204.34	0	0.00	204.50	3	4,976	0.06%
2021/08/05	0	0.00	0	207.50	208.00	0	5,084	0.00%
2021/08/04	1	207.00	3	206.67	206.00	-2	5,323	-0.04%
2021/08/03	7.1	207.77	5	209.70	206.50	2.1	5,482	0.04%
2021/08/02	0.1	207.00	8	208.19	209.00	-7.9	5,536	-0.14%
2021/07/30	5	203.00	0	0.00	200.00	5	5,638	0.09%
2021/07/29	0.1	205.00	0	204.00	204.50	0.1	5,703	0.00%
2021/07/28	3	203.50	1	202.00	203.50	2	5,801	0.03%
2021/07/27	5	207.80	2	208.75	205.50	3	5,906	0.05%
2021/07/26	3	207.67	1	209.50	209.50	2	5,999	0.03%
2021/07/23	0	0.00	1.3	210.90	209.00	-1.3	6,005	-0.02%
2021/07/22	4	211.50	10	212.70	210.50	-6	6,007	-0.10%
2021/07/21	7	206.85	3	206.67	205.00	4	5,973	0.07%
2021/07/20	6	208.58	0	0.00	206.50	6	5,962	0.10%
2021/07/19	5.3	210.89	2	212.00	211.00	3.3	5,973	0.06%
2021/07/16	1	214.50	2	214.25	214.00	-1	6,002	-0.02%
2021/07/15	6	215.50	4	218.12	215.50	2	6,041	0.03%
2021/07/14	3	214.83	6	216.58	214.50	-3	6,130	-0.05%
2021/07/13	32	215.16	14	215.82	213.00	18	6,161	0.29%
2021/07/12	0	0.00	2	212.50	211.50	-2	6,178	-0.03%
2021/07/09	6	211.92	14	211.39	211.00	-8	6,205	-0.13%
2021/07/08	24.1	215.96	5	213.81	213.50	19	6,299	0.30%
2021/07/07	7	218.00	37	218.16	218.00	-30	6,299	-0.48%
2021/07/06	34	215.41	12	216.92	216.00	22	6,251	0.35%
2021/07/05	5	214.00	0	214.00	212.00	5	6,294	0.08%
2021/07/02	8	211.38	2	210.26	211.00	6	6,464	0.09%
2021/07/01	17	216.53	21.1	216.14	214.00	-4	6,527	-0.06%
2021/06/30	5	222.09	27.1	218.83	227.50	-22.1	6,425	-0.34%
2021/06/29	13	216.46	6	217.92	213.50	7	6,349	0.11%
2021/06/28	1	213.00	15	212.50	213.00	-14	6,298	-0.22%
2021/06/25	12	212.71	6	213.75	212.50	6	6,372	0.09%
2021/06/24	0	0.00	18	211.36	211.00	-18	6,402	-0.28%
2021/06/23	0	0.00	11	212.27	212.00	-11	6,544	-0.17%
2021/06/22	8	206.88	11	208.00	206.00	-3	6,625	-0.04%
2021/06/21	15	207.37	2.3	211.46	207.00	12.7	6,642	0.19%
2021/06/18	10	215.30	4	215.50	213.50	6	6,653	0.09%
2021/06/17	3.1	212.95	12	215.79	217.00	-9	6,663	-0.13%
2021/06/16	21.1	213.15	2.1	215.20	212.50	19.1	6,656	0.29%
2021/06/15	7	213.43	18.4	216.53	218.00	-11.4	6,683	-0.17%
2021/06/11	6	207.67	3	208.67	207.00	3	6,593	0.05%
2021/06/10	6	205.92	0	0.00	207.50	6	6,805	0.09%
2021/06/09	1	203.00	6	205.08	205.50	-5	6,867	-0.07%
2021/06/08	1	201.00	7	202.93	203.00	-6	7,029	-0.09%
2021/06/07	5	199.50	2	201.25	199.50	3	7,359	0.04%
2021/06/04	11	201.55	3	202.01	202.00	8	7,451	0.11%
2021/06/03	0.1	207.00	0	206.50	206.00	0.1	7,585	0.00%
2021/06/02	5.1	205.43	2	209.75	204.50	3.1	7,708	0.04%
2021/06/01	35	209.09	2.1	210.97	210.50	32.9	7,761	0.42%
2021/05/31	52.1	210.36	2.1	208.56	210.00	50	7,814	0.64%
2021/05/28	5	206.50	10	207.15	207.50	-5	7,883	-0.06%
2021/05/27	15	202.47	6	202.75	201.00	9	7,949	0.11%
2021/05/26	6	204.08	9	204.17	205.50	-3	8,207	-0.04%
2021/05/25	7	202.71	8.3	203.24	204.50	-1.3	8,404	-0.02%
2021/05/24	2.1	188.36	13	190.85	198.50	-10.9	8,596	-0.13%
2021/05/21	30	195.90	20	194.28	192.00	10	8,846	0.11%
2021/05/20	11	192.27	5	189.70	189.50	6	9,074	0.07%
2021/05/19	6	190.67	38	191.62	192.50	-32	9,315	-0.34%
2021/05/18	8	191.13	5	192.30	194.50	3	9,625	0.03%
2021/05/17	11	185.18	24.1	184.42	184.00	-13.1	9,952	-0.13%
2021/05/14	31	200.23	12.7	199.62	195.00	18.3	9,886	0.19%
2021/05/13	4	190.88	5.2	192.98	191.50	-1.2	9,736	-0.01%
2021/05/12	13.5	199.41	14	191.29	190.00	-0.5	9,752	0.00%
2021/05/11	23.1	209.89	13	208.27	205.00	10.1	9,599	0.11%
2021/05/10	17.1	224.10	4	222.25	222.00	13.1	9,569	0.14%
2021/05/07	15	228.70	11	227.27	231.00	4	9,587	0.04%
2021/05/06	12	217.92	16	218.03	218.00	-4	9,553	-0.04%
2021/05/05	14	219.14	19	216.68	214.00	-5	9,563	-0.05%
2021/05/04	12.1	226.09	9	227.11	224.00	3.1	9,753	0.03%
2021/05/03	20	231.43	29	232.05	228.50	-9	9,876	-0.09%
2021/04/29	21	243.93	16	243.13	242.50	5	9,839	0.05%
2021/04/28	12	245.79	3	244.83	244.00	9	9,898	0.09%
2021/04/27	8.1	245.81	2	245.50	246.00	6.1	10,010	0.06%
2021/04/26	13	245.08	3	245.67	244.50	10	10,064	0.10%
2021/04/23	11.3	244.69	8.3	244.28	244.00	3	10,141	0.03%
2021/04/22	14.1	244.82	11	244.27	240.50	3.1	10,322	0.03%
2021/04/21	5	250.10	2	249.75	248.00	3	10,562	0.03%
2021/04/20	10	253.35	8	254.25	251.50	2	10,762	0.02%
2021/04/19	3	249.00	10	248.00	250.00	-7	10,855	-0.06%
2021/04/16	9	245.17	8	242.88	246.50	1	11,082	0.01%
2021/04/15	7	243.64	10	242.55	245.00	-3	11,601	-0.03%
2021/04/14	14	240.21	13	240.88	243.00	1	11,708	0.01%
2021/04/13	11	248.86	6.1	250.30	246.50	4.9	11,803	0.04%
2021/04/12	4	251.88	4	254.00	250.50	0	11,900	0.00%
2021/04/09	15.1	257.93	10	255.25	254.50	5.1	11,928	0.04%
2021/04/08	16	264.03	9.1	262.18	261.00	6.9	11,979	0.06%
2021/04/07	5.1	257.10	5	258.00	259.50	0.1	11,879	0.00%
2021/04/06	6	254.92	1	254.03	255.50	5	11,910	0.04%
2021/04/01	12	251.29	7	251.72	253.50	5	11,983	0.04%
2021/03/31	1	252.49	0	0.00	249.50	1	12,063	0.01%
2021/03/30	14	254.46	7	254.50	253.50	7	12,483	0.06%
2021/03/29	5.1	252.69	2	251.75	251.50	3.1	12,555	0.02%
2021/03/26	4	247.25	17.2	250.65	252.50	-13.2	12,624	-0.10%
2021/03/25	17.3	243.71	23	242.33	241.50	-5.7	12,686	-0.04%
2021/03/24	12	248.33	8.1	247.88	248.00	3.9	12,729	0.03%
2021/03/23	2	251.51	3	248.83	249.00	-1	12,952	-0.01%
2021/03/22	9	249.83	12	252.21	253.00	-3	13,122	-0.02%
2021/03/19	11	247.64	12	248.21	249.00	-1	13,449	-0.01%
2021/03/18	7.1	252.48	12	252.46	252.00	-4.9	13,616	-0.04%
2021/03/17	6.1	257.02	4.2	258.40	255.50	1.9	14,218	0.01%
2021/03/16	25	264.66	28.1	263.63	259.00	-3.1	15,136	-0.02%
2021/03/15	10	253.45	16.2	255.94	259.00	-6.2	15,560	-0.04%
2021/03/12	16.1	258.33	7.5	255.14	254.00	8.7	15,567	0.06%
2021/03/11	23	252.20	37.2	253.24	258.00	-14.2	15,712	-0.09%
2021/03/10	8.4	240.79	9	240.83	238.50	-0.6	15,488	0.00%
2021/03/09	15	240.43	16.1	242.13	242.00	-1.1	15,556	-0.01%
2021/03/08	28	244.41	22	245.36	240.50	6	15,530	0.04%
2021/03/05	18	249.97	6	252.17	249.00	12	15,774	0.08%
2021/03/04	2	254.79	6	255.92	254.00	-4	15,815	-0.03%
2021/03/03	15.2	255.57	21.1	257.53	260.50	-5.9	15,784	-0.04%
2021/03/02	28	258.50	24	254.77	251.00	4	15,690	0.03%
2021/02/26	52.3	257.22	19	256.74	254.00	33.3	15,887	0.21%
2021/02/25	38	274.79	15	274.13	269.00	23	15,906	0.14%
2021/02/24	59.1	278.45	21	273.31	271.50	38.1	15,768	0.24%
2021/02/23	28.1	282.64	78.1	281.57	289.00	-50	15,814	-0.32%
2021/02/22	30.1	275.48	45	278.79	279.00	-14.9	15,578	-0.10%
2021/02/19	11	261.60	15.1	262.71	265.00	-4.1	15,256	-0.03%
2021/02/18	59.1	259.81	27	260.00	255.50	32.1	15,043	0.21%
2021/02/17	15	245.43	21.2	255.63	259.50	-6.2	14,819	-0.04%
2021/02/05	38	234.57	5.1	235.80	236.00	33	14,448	0.23%
2021/02/04	4.1	234.27	9.1	235.43	232.50	-5	14,569	-0.03%
2021/02/03	1.1	235.64	4.1	235.60	237.00	-3	14,672	-0.02%
2021/02/02	24.4	232.07	1	233.00	232.50	23.4	14,724	0.16%
2021/02/01	2	222.75	28.1	222.64	229.00	-26.1	14,787	-0.18%
2021/01/29	3.3	225.24	1.1	221.35	220.50	2.2	14,800	0.01%
2021/01/28	2.1	229.43	1.1	227.25	227.00	1	14,910	0.01%
2021/01/27	4	233.23	3.1	233.66	233.00	1	15,379	0.01%
2021/01/26	13.1	239.45	16	237.78	232.00	-2.9	15,864	-0.02%
2021/01/25	10.3	237.91	36.1	237.49	239.00	-25.9	15,610	-0.17%
2021/01/22	8	229.56	9.1	230.73	231.50	-1.1	15,424	-0.01%
2021/01/21	12.1	227.37	9	227.78	228.00	3.1	15,383	0.02%
2021/01/20	14	228.75	6.1	227.16	225.50	7.9	15,360	0.05%
2021/01/19	2.1	234.97	5	235.60	234.50	-2.9	15,332	-0.02%
2021/01/18	5	229.90	2	233.50	233.50	3	15,348	0.02%
2021/01/15	32.1	234.72	17	234.18	232.00	15.1	15,245	0.10%
2021/01/14	30.1	234.72	12.4	237.04	240.00	17.7	15,066	0.12%
2021/01/13	15	237.83	23	238.13	238.50	-8	14,801	-0.05%
2021/01/12	30.5	234.88	34.1	233.10	232.50	-3.6	14,567	-0.02%
2021/01/11	16.1	242.15	13	243.38	242.00	3.1	14,368	0.02%
2021/01/08	22.3	240.06	27.8	237.74	238.50	-5.4	14,159	-0.04%
2021/01/07	17.2	230.47	16.2	227.99	230.50	1	13,599	0.01%
2021/01/06	25.2	227.87	17	226.06	224.00	8.2	13,473	0.06%
2021/01/05	12	232.58	22.1	233.84	233.00	-10.1	13,324	-0.08%
2021/01/04	9.1	229.94	4	231.38	230.00	5.1	13,194	0.04%
2020/12/31	25	230.24	30.1	230.50	230.50	-5.1	13,151	-0.04%
2020/12/30	1	228.00	7.4	225.96	228.50	-6.4	13,011	-0.05%
2020/12/29	12	222.83	6	225.33	224.50	6	12,945	0.05%
2020/12/28	13.1	221.27	18	221.45	222.50	-4.9	12,863	-0.04%
2020/12/25	16.3	224.60	16	223.66	223.00	0.3	12,777	0.00%
2020/12/24	42.1	231.19	32.3	231.04	227.00	9.8	12,763	0.08%
2020/12/23	16	218.94	12.4	219.52	220.50	3.7	12,322	0.03%
2020/12/22	10.2	221.17	12	221.54	215.50	-1.8	12,237	-0.02%
2020/12/21	26.1	221.36	21.1	221.15	221.50	5	12,204	0.04%
2020/12/18	20.2	227.31	10	224.40	222.50	10.2	12,012	0.08%
2020/12/17	8.3	223.96	21.1	225.11	230.00	-12.8	11,871	-0.11%
2020/12/16	4	229.13	6.8	230.83	230.50	-2.8	11,616	-0.02%
2020/12/15	30.1	231.74	44.2	226.54	223.00	-14.1	11,399	-0.12%
2020/12/14	15.2	239.95	17	239.09	237.50	-1.8	11,035	-0.02%
2020/12/11	36.3	240.25	23.4	241.70	242.00	12.8	10,796	0.12%
2020/12/10	33.1	234.77	56.4	237.02	235.00	-23.3	10,109	-0.23%
2020/12/09	9	223.00	64.3	225.78	230.00	-55.3	9,196	-0.60%
2020/12/08	4.7	209.34	49	209.05	209.50	-44.4	8,527	-0.52%
2020/12/07	40.1	211.21	74.1	210.42	208.50	-34	8,444	-0.40%
2020/12/04	6	201.67	8.1	202.44	203.00	-2.1	8,179	-0.03%
2020/12/03	66	201.71	62.3	200.90	201.50	3.8	8,149	0.05%
2020/12/02	8.4	199.45	9	202.17	199.00	-0.7	7,986	-0.01%
2020/12/01	79	199.73	26.4	201.02	202.00	52.7	7,892	0.67%
2020/11/30	4	195.00	26.1	195.35	194.50	-22.1	7,538	-0.29%
2020/11/27	0	0.00	3.1	190.06	192.00	-3.1	7,410	-0.04%
2020/11/26	6	187.42	10	188.05	188.50	-4	7,376	-0.05%
2020/11/25	39.2	188.36	50	186.40	184.50	-10.8	7,356	-0.15%
2020/11/24	48.1	196.70	42.2	195.00	191.50	5.9	7,075	0.08%
2020/11/23	31.3	192.08	16.1	192.69	193.50	15.2	6,789	0.22%
2020/11/20	10.1	192.54	50.2	192.09	191.50	-40.1	6,696	-0.60%
2020/11/19	4	189.63	7.1	189.30	189.00	-3.1	6,377	-0.05%
2020/11/18	6	188.08	4	187.63	187.50	2	6,377	0.03%
2020/11/17	2.1	189.43	19	189.16	187.00	-16.9	6,428	-0.26%
2020/11/16	9	188.67	22	189.48	188.00	-13	6,612	-0.20%
2020/11/13	6	185.83	23	186.87	187.00	-17	6,632	-0.26%
2020/11/12	38	187.95	4	185.88	185.00	34	6,658	0.51%
2020/11/11	24.2	185.09	9	185.89	186.00	15.2	6,606	0.23%
2020/11/10	3.1	184.28	8	183.63	182.00	-4.9	6,482	-0.08%
2020/11/09	5	182.10	22	182.41	182.50	-17	6,362	-0.27%
2020/11/06	22	180.70	15.1	179.67	178.00	6.9	6,352	0.11%
2020/11/05	27	179.57	10	180.40	179.00	17	6,388	0.27%
2020/11/04	69.1	180.39	67	181.13	181.00	2.1	6,223	0.03%
2020/11/03	17	177.71	39.2	176.63	181.50	-22.2	5,801	-0.38%
2020/11/02	3.5	164.78	3.1	164.68	165.00	0.4	5,313	0.01%
2020/10/30	10	165.00	7	164.14	163.50	3	5,458	0.05%
2020/10/29	2	160.50	0	0.00	162.00	2	5,439	0.04%
2020/10/28	1.1	165.86	1	163.50	163.50	0.1	5,538	0.00%
2020/10/27	2	163.75	1	164.50	165.00	1	5,539	0.02%
2020/10/26	1	164.50	11	164.77	166.50	-10	5,445	-0.18%
2020/10/23	2	160.75	0	0.00	161.50	2	5,402	0.04%
2020/10/22	2	161.00	0	0.00	161.50	2	5,545	0.04%
2020/10/21	0	0.00	3	162.17	161.50	-3	5,600	-0.05%
2020/10/20	1	161.50	1	161.50	161.50	0	5,642	0.00%
2020/10/19	2	161.75	7	162.43	162.00	-5	5,724	-0.09%
2020/10/16	2	160.25	6	161.67	161.00	-4	5,802	-0.07%
2020/10/15	3	159.67	2	159.50	159.50	1	5,776	0.02%
2020/10/14	2	160.75	2	161.75	161.00	0	5,790	0.00%
2020/10/13	3	162.50	8	162.19	162.00	-5	5,807	-0.09%
2020/10/12	1	159.00	3	160.17	159.50	-2	5,768	-0.03%
2020/10/08	11	162.00	6	161.17	161.00	5	5,769	0.09%
2020/10/07	2	158.75	2	159.00	159.00	0	5,777	0.00%
2020/10/06	3	158.00	3	159.67	159.50	0	5,807	0.00%
2020/10/05	4	154.38	3	156.33	156.50	1	5,843	0.02%
2020/09/30	3	151.17	11	153.59	154.50	-8	5,814	-0.14%
2020/09/29	8	153.88	8	152.06	151.00	0	5,853	0.00%
2020/09/28	6	147.00	9	148.00	148.50	-3	5,887	-0.05%
2020/09/25	19	148.16	1	150.00	146.00	18	5,970	0.30%
2020/09/24	22	150.75	5	150.40	149.00	17	5,947	0.29%
2020/09/23	2	159.00	0	0.00	157.00	2	5,876	0.03%
2020/09/22	4	158.75	5	159.30	158.50	-1	5,928	-0.02%
2020/09/21	1	161.50	4	161.88	161.00	-3	6,127	-0.05%
2020/09/18	12	164.50	0	0.00	164.50	12	6,246	0.19%
2020/09/17	2	165.50	2	164.75	164.00	0	6,368	0.00%
2020/09/16	4	162.38	0	0.00	163.00	4	6,435	0.06%
2020/09/15	2	164.00	2	163.50	163.00	0	6,521	0.00%
2020/09/14	2	162.50	2	162.25	165.00	0	6,601	0.00%
2020/09/11	9	159.67	2	160.00	160.00	7	6,582	0.11%
2020/09/10	1	161.00	5	160.20	159.50	-4	6,679	-0.06%
2020/09/09	0	0.00	6	159.42	161.50	-6	6,778	-0.09%
2020/09/08	4	158.75	3	160.00	160.00	1	6,772	0.01%
2020/09/07	2	157.75	2	158.25	156.50	0	6,783	0.00%
2020/09/04	3	159.00	4	159.00	159.00	-1	6,895	-0.01%
2020/09/03	1	162.00	2	161.50	161.50	-1	6,955	-0.01%
2020/09/02	6	160.25	2	160.75	160.50	4	6,998	0.06%
2020/09/01	2	161.25	4	161.50	161.50	-2	7,127	-0.03%
2020/08/31	3	161.67	2	161.25	160.00	1	7,378	0.01%
2020/08/28	4	163.75	6	163.83	163.00	-2	7,790	-0.03%
2020/08/27	3	162.83	4	163.63	163.00	-1	7,905	-0.01%
2020/08/26	1	163.00	2	162.50	163.50	-1	7,954	-0.01%
2020/08/25	9	163.22	2	163.50	163.50	7	8,056	0.09%
2020/08/24	7	163.00	7	162.93	162.50	0	8,121	0.00%
2020/08/21	9.2	163.74	1	165.00	165.00	8.2	8,124	0.10%
2020/08/20	25	163.62	19	162.74	161.50	6	8,160	0.07%
2020/08/19	13	179.54	4	177.88	176.00	9	8,130	0.11%
2020/08/18	2	184.50	7	184.00	184.00	-5	8,084	-0.06%
2020/08/17	5	184.10	2	183.50	183.50	3	8,076	0.04%
2020/08/14	4	178.38	2	181.50	181.50	2	8,029	0.02%
2020/08/13	1	182.50	2	179.00	179.00	-1	8,198	-0.01%
2020/08/12	2	182.50	8	181.56	182.00	-6	8,302	-0.07%
2020/08/11	9	180.83	6	179.67	179.00	3	8,376	0.04%
2020/08/10	1	177.00	2	177.50	176.00	-1	8,391	-0.01%
2020/08/07	14	182.50	15	179.97	179.00	-1	8,543	-0.01%
2020/08/06	3	179.67	7	179.00	178.50	-4	8,603	-0.05%
2020/08/05	10	183.50	9	183.78	184.50	1	8,766	0.01%
2020/08/04	5	179.70	4	180.63	181.00	1	8,672	0.01%
2020/08/03	9	181.06	9	180.72	180.00	0	8,730	0.00%
2020/07/31	4	176.13	4	176.25	175.50	0	8,734	0.00%
2020/07/30	7	175.43	2	176.25	177.00	5	8,851	0.06%
2020/07/29	7	174.07	40	173.21	174.00	-33	9,332	-0.35%
2020/07/28	21	180.79	38	178.29	175.00	-17	9,540	-0.18%
2020/07/27	28	176.73	6	179.08	181.50	22	9,628	0.23%
2020/07/24	10.6	178.83	3	177.50	177.00	7.6	9,761	0.08%
2020/07/23	12	183.38	1	180.50	180.00	11	10,102	0.11%
2020/07/22	37	183.34	17.1	182.54	185.00	19.9	10,574	0.19%
2020/07/21	1	180.00	3	179.67	179.00	-2	10,873	-0.02%
2020/07/20	6	175.25	6	175.67	177.00	0	11,391	0.00%
2020/07/17	6	178.33	8	177.06	176.00	-2	11,964	-0.02%
2020/07/16	1	177.50	2	177.50	177.50	-1	12,172	-0.01%
2020/07/15	1	179.50	2	179.50	177.50	-1	12,433	-0.01%
2020/07/14	5	179.70	7	178.57	178.00	-2	12,817	-0.02%
2020/07/13	3	181.17	2	181.50	181.50	1	13,201	0.01%
2020/07/10	14	181.46	7	181.50	178.50	7	13,593	0.05%
2020/07/09	11	183.05	9	182.44	182.00	2	13,630	0.01%
2020/07/08	4	185.38	4	184.50	184.50	0	13,662	0.00%
2020/07/07	8	184.94	7	184.07	183.50	1	13,673	0.01%
2020/07/06	3	180.00	8	180.81	182.50	-5	13,995	-0.04%
2020/07/03	6	181.08	6	179.42	179.00	0	14,388	0.00%
2020/07/02	3.4	180.56	4	180.88	181.00	-0.6	14,620	0.00%
2020/07/01	7.1	180.99	7	179.79	179.00	0.1	14,870	0.00%
2020/06/30	11.1	178.51	9	178.44	179.00	2.1	14,917	0.01%
2020/06/29	8	184.25	5	183.70	184.00	3	14,871	0.02%
2020/06/24	1	187.50	1	191.50	188.50	0	14,940	0.00%
2020/06/23	7	189.21	9	188.67	189.50	-2	15,073	-0.01%
2020/06/22	6	187.67	6	187.42	187.00	0	15,190	0.00%
2020/06/19	11	188.91	10	189.35	187.00	1	15,381	0.01%
2020/06/18	5	188.40	4	189.13	190.00	1	15,488	0.01%
2020/06/17	15	187.43	8	187.25	187.50	7	15,610	0.04%
2020/06/16	4	187.38	4	188.63	189.50	0	15,707	0.00%
2020/06/15	3	188.00	3	185.83	184.50	0	15,896	0.00%
2020/06/12	6	185.25	7	186.07	188.00	-1	16,091	-0.01%
2020/06/11	14	191.86	8	192.00	189.50	6	16,390	0.04%
2020/06/10	8	199.25	6	197.17	196.50	2	16,600	0.01%
2020/06/09	5	198.30	5	197.90	197.50	0	16,865	0.00%
2020/06/08	22	198.07	16	197.72	197.00	6	17,158	0.03%
2020/06/05	18	201.36	8	199.63	198.50	10	17,252	0.06%
2020/06/04	20	202.58	27.2	203.74	206.00	-7.2	17,272	-0.04%
2020/06/03	4	192.88	5	194.00	194.50	-1	17,049	-0.01%
2020/06/02	4.1	191.61	5	190.40	190.00	-0.9	17,052	-0.01%
2020/06/01	5	191.50	8	191.81	192.50	-3	17,151	-0.02%
2020/05/29	13	187.58	8	187.75	187.00	5	17,327	0.03%
2020/05/28	5	190.40	6	188.58	187.50	-1	17,442	-0.01%
2020/05/27	18	191.06	21	191.02	191.00	-3	17,657	-0.02%
2020/05/26	18	192.17	8	190.63	188.00	10	17,910	0.06%
2020/05/25	6	182.25	12	184.33	188.00	-6	18,219	-0.03%
2020/05/22	11.2	186.03	10	184.90	184.00	1.2	18,793	0.01%
2020/05/21	10	189.80	11	189.86	190.00	-1	18,843	-0.01%
2020/05/20	9	191.50	5	190.20	189.00	4	18,938	0.02%
2020/05/19	7	188.21	11	189.59	190.50	-4	18,858	-0.02%
2020/05/18	8.2	184.37	5	183.40	183.00	3.2	18,940	0.02%
2020/05/15	12	189.92	6	189.00	189.00	6	19,093	0.03%
2020/05/14	15	193.57	5	190.30	189.00	10	19,045	0.05%
2020/05/13	5	194.50	2	197.00	199.50	3	19,036	0.02%
2020/05/12	14	200.50	16	199.28	197.50	-2	19,007	-0.01%
2020/05/11	7	205.93	7	205.57	205.00	0	18,959	0.00%
2020/05/08	6	204.17	4	205.75	203.50	2	19,158	0.01%
2020/05/07	15	207.60	12	207.04	207.00	3	19,294	0.02%
2020/05/06	20	207.95	17	207.59	207.50	3	19,312	0.02%
2020/05/05	30	212.47	41	212.68	207.50	-11	19,402	-0.06%
2020/05/04	23	203.52	23.2	206.40	209.00	-0.2	19,276	0.00%
2020/04/30	24	213.50	17	213.26	213.00	7	19,328	0.04%
2020/04/29	22	213.61	14	213.64	211.00	8	19,352	0.04%
2020/04/28	33	216.21	29	215.09	213.50	4	19,384	0.02%
2020/04/27	42	214.26	57	212.21	215.00	-15	19,184	-0.08%
2020/04/24	35	207.91	41	206.78	207.50	-6	18,697	-0.03%
2020/04/23	34.2	208.64	29.8	207.01	205.00	4.4	18,434	0.02%
2020/04/22	30	201.25	33.1	202.80	211.00	-3.1	18,035	-0.02%
2020/04/21	15	194.37	7	192.43	192.00	8	17,693	0.05%
2020/04/20	38.5	198.39	12	198.08	200.00	26.5	17,741	0.15%
2020/04/17	20	197.95	40	197.55	193.50	-20	17,751	-0.11%
2020/04/16	32	199.45	8	199.31	199.00	24	17,530	0.14%
2020/04/15	8	193.00	11.1	196.07	198.00	-3.1	17,374	-0.02%
2020/04/14	6	179.33	6	180.00	180.00	0	17,456	0.00%
2020/04/13	12	176.88	5	175.40	174.50	7	17,915	0.04%
2020/04/10	7	182.36	6	181.00	180.00	1	18,155	0.01%
2020/04/09	65	189.62	77	183.77	181.00	-12	18,667	-0.06%
2020/04/08	25	176.80	34	176.88	185.00	-9	18,527	-0.05%
2020/04/07	11	169.50	14	169.36	168.50	-3	18,612	-0.02%
2020/04/06	14	163.32	13	165.00	166.50	1	18,729	0.01%
2020/04/01	10	160.35	11	160.32	162.50	-1	18,774	-0.01%
2020/03/31	12	162.00	4	159.63	161.00	8	18,878	0.04%
2020/03/30	5	158.90	9	157.50	162.00	-4	19,090	-0.02%
2020/03/27	24	167.29	12	166.71	160.50	12	19,672	0.06%
2020/03/26	19	161.74	17	163.50	164.50	2	19,550	0.01%
2020/03/25	20	167.40	16	163.50	164.00	4	19,704	0.02%
2020/03/24	8	157.13	12	157.04	159.00	-4	19,454	-0.02%
2020/03/23	24	138.44	17	141.38	146.50	7	19,318	0.04%
2020/03/20	12	139.13	16	142.81	143.50	-4	19,226	-0.02%
2020/03/19	11	135.64	28	133.11	130.50	-17	19,156	-0.09%
2020/03/18	5	151.70	18	147.50	144.50	-13	18,968	-0.07%
2020/03/17	17	153.85	16	154.59	150.00	1	18,798	0.01%
2020/03/16	25	167.74	9	168.94	156.50	16	18,542	0.09%
2020/03/13	23.1	162.25	13	163.92	168.00	10.1	18,267	0.06%
2020/03/12	17.1	183.37	14	182.21	178.50	3.1	18,186	0.02%
2020/03/11	21.1	203.63	13	198.19	197.00	8.1	18,095	0.04%
2020/03/10	35	196.67	37	198.57	206.00	-2	17,973	-0.01%
2020/03/09	30	200.60	32	199.30	198.50	-2	17,818	-0.01%
2020/03/06	8.1	209.33	7	209.36	209.00	1.1	17,862	0.01%
2020/03/05	20.2	213.18	30	214.05	214.00	-9.8	17,826	-0.05%
2020/03/04	33	210.06	13	210.38	210.50	20	17,700	0.11%
2020/03/03	15	222.27	12	219.79	217.00	3	17,473	0.02%
2020/03/02	40	219.18	27	216.15	218.00	13	17,411	0.07%
2020/02/27	41	219.73	31	216.98	213.00	10	17,278	0.06%
2020/02/26	62	237.45	44.3	231.90	228.50	17.7	16,976	0.10%
2020/02/25	40	248.73	51	248.81	248.50	-11	16,459	-0.07%
2020/02/24	12	235.75	17.1	238.11	241.00	-5.1	15,814	-0.03%
2020/02/21	12	238.21	15	238.63	239.50	-3	15,703	-0.02%
2020/02/20	13	236.54	9	236.61	236.50	4	15,544	0.03%
2020/02/19	14	234.04	15	235.00	235.00	-1	15,441	-0.01%
2020/02/18	15	243.67	17	242.79	235.00	-2	15,240	-0.01%
2020/02/17	8	239.56	7	239.07	239.00	1	15,009	0.01%
2020/02/14	11	239.68	9.1	239.42	242.00	1.9	15,180	0.01%
2020/02/13	8	241.44	8	239.06	235.50	0	15,116	0.00%
2020/02/12	5	242.30	8	242.38	242.50	-3	15,200	-0.02%
2020/02/11	8	238.88	16	239.53	241.00	-8	15,113	-0.05%
2020/02/10	9	230.61	9	230.00	228.50	0	14,959	0.00%
2020/02/07	14	238.11	16	235.72	235.00	-2	14,822	-0.01%
2020/02/06	28	238.75	14	238.96	238.50	14	14,716	0.10%
2020/02/05	13	240.65	30	240.05	234.50	-17	14,526	-0.12%
2020/02/04	9.2	228.61	6	232.50	236.00	3.2	14,414	0.02%
2020/02/03	10	210.45	29	204.78	216.50	-19	14,334	-0.13%
2020/01/31	4	209.25	25	211.54	210.50	-21	14,243	-0.15%
2020/01/30	6	211.67	20	212.15	209.00	-14	14,090	-0.10%
2020/01/20	6	229.58	9	230.94	232.00	-3	13,931	-0.02%
2020/01/17	22	233.27	15	230.43	229.50	7	13,978	0.05%
2020/01/16	15	232.17	13	233.08	233.50	2	13,967	0.01%
2020/01/15	11	234.23	5	234.90	229.50	6	13,882	0.04%
2020/01/14	13	236.00	12	234.63	236.00	1	13,684	0.01%
2020/01/13	10	226.40	12	226.50	227.50	-2	13,517	-0.01%
2020/01/10	8	234.88	5	236.20	232.50	3	13,301	0.02%
2020/01/09	19	240.68	12	240.04	236.50	7	13,192	0.05%
2020/01/08	17	233.71	19	233.34	236.00	-2	13,095	-0.02%
2020/01/07	22	237.57	51	235.13	235.00	-29	12,912	-0.22%
2020/01/06	35	254.31	8	253.31	252.50	27	12,570	0.21%
2020/01/03	18	249.44	29	252.60	255.50	-11	12,538	-0.09%
2020/01/02	19	239.42	16	238.84	239.50	3	12,203	0.02%
2019/12/31	24	236.27	40	236.31	239.00	-16	12,072	-0.13%
2019/12/30	31	227.02	25	227.30	230.00	6	11,647	0.05%
2019/12/27	14	217.82	16	217.00	219.00	-2	11,373	-0.02%
2019/12/26	9	212.00	12	209.83	208.50	-3	11,297	-0.03%
2019/12/25	23	210.41	14	211.39	211.50	9	11,741	0.08%
2019/12/24	15	202.07	37	204.50	208.00	-22	11,801	-0.19%
2019/12/23	4	187.88	8	190.25	190.50	-4	11,530	-0.03%
2019/12/20	27	187.37	36	188.58	189.00	-9	11,406	-0.08%
2019/12/19	7	184.36	6	184.33	184.00	1	11,044	0.01%
2019/12/18	6	184.58	8	184.06	183.50	-2	11,011	-0.02%
2019/12/17	41	186.95	2	184.50	184.50	39	10,951	0.36%
2019/12/16	3	185.83	46	184.47	187.00	-43	10,887	-0.39%
2019/12/13	6	181.75	8	183.44	183.50	-2	10,801	-0.02%
2019/12/12	6	183.50	5	183.50	182.50	1	10,785	0.01%
2019/12/11	8	183.56	10	184.25	184.00	-2	10,705	-0.02%
2019/12/10	7	183.14	7	182.79	182.50	0	10,605	0.00%
2019/12/09	13	184.42	16	184.84	184.00	-3	10,564	-0.03%
2019/12/06	5	177.30	28	179.29	181.00	-23	10,324	-0.22%
2019/12/05	9	175.89	6	176.00	176.00	3	10,201	0.03%
2019/12/04	18	176.94	13	177.65	175.50	5	10,186	0.05%
2019/12/03	14	176.89	26	177.96	177.00	-12	10,186	-0.12%
2019/12/02	7	172.79	5	173.10	173.00	2	9,979	0.02%
2019/11/29	4	172.13	7	171.64	170.00	-3	9,953	-0.03%
2019/11/28	5	174.10	5	173.60	172.50	0	10,108	0.00%
2019/11/27	67	175.48	13	174.54	176.00	54	10,466	0.52%
2019/11/26	6	173.08	5	172.89	171.00	1	10,336	0.01%
2019/11/25	1	165.00	4	167.63	168.50	-3	10,219	-0.03%
2019/11/22	1	165.00	2	163.50	163.50	-1	10,157	-0.01%
2019/11/21	4	162.88	5	162.50	165.00	-1	10,190	-0.01%
2019/11/20	5	166.70	4	166.88	165.50	1	10,185	0.01%
2019/11/19	1	166.50	4	167.63	167.50	-3	10,176	-0.03%
2019/11/18	5	166.70	6	166.42	166.00	-1	10,204	-0.01%
2019/11/15	8	168.13	9	167.22	166.50	-1	10,232	-0.01%
2019/11/14	10	167.30	67	167.69	168.50	-57	10,269	-0.56%
2019/11/13	111	168.33	24	168.85	168.00	87	10,203	0.85%	大買/
2019/11/12	9	162.39	31	163.37	163.50	-22	9,994	-0.22%
2019/11/11	44	161.16	19	164.24	160.00	25	9,943	0.25%
2019/11/08	17	174.24	37	173.14	172.00	-20	9,767	-0.20%
2019/11/07	7	177.29	11	176.68	175.00	-4	9,722	-0.04%
2019/11/06	11	182.50	8	182.31	180.50	3	9,754	0.03%
2019/11/05	4.4	182.00	8	182.00	182.00	-3.6	9,853	-0.04%
2019/11/04	5.8	182.00	8	182.06	182.00	-2.2	9,902	-0.02%
2019/11/01	53	177.08	67	179.47	181.50	-14	9,970	-0.14%
2019/10/31	17	188.71	30	185.85	183.50	-13	9,818	-0.13%
2019/10/30	6	185.33	9	186.44	187.00	-3	9,665	-0.03%
2019/10/29	4	185.63	4	184.25	182.00	0	9,595	0.00%
2019/10/28	6.6	185.83	4.2	185.84	185.00	2.4	9,720	0.02%
2019/10/25	4	184.50	6	184.92	185.50	-2	9,791	-0.02%
2019/10/24	15	184.17	6	184.42	183.50	9	9,855	0.09%
2019/10/23	11	180.45	5	182.10	182.00	6	9,833	0.06%
2019/10/22	10	182.95	2	182.00	182.00	8	9,872	0.08%
2019/10/21	3	185.17	3	184.83	183.50	0	9,874	0.00%
2019/10/18	12	182.46	21.2	182.26	182.50	-9.2	9,840	-0.09%
2019/10/17	9	181.39	38	182.17	184.00	-29	9,817	-0.30%
2019/10/16	13.2	182.53	38	180.39	179.00	-24.8	9,809	-0.25%
2019/10/15	13	188.85	17	187.76	185.50	-4	9,670	-0.04%
2019/10/14	4	185.00	8	185.06	185.00	-4	9,462	-0.04%
2019/10/09	25	183.48	10	181.35	180.00	15	9,319	0.16%
2019/10/08	7	181.43	9	181.44	181.00	-2	9,103	-0.02%
2019/10/07	16	182.47	5	183.30	183.00	11	8,885	0.12%
2019/10/04	9	178.78	19	177.53	178.00	-10	8,757	-0.11%
2019/10/03	6	179.42	6	179.58	179.50	0	8,774	0.00%
2019/10/02	15	182.83	21	182.88	182.00	-6	8,740	-0.07%
2019/10/01	36	182.14	43.1	182.48	183.00	-7.1	8,641	-0.08%
2019/09/27	43.2	171.77	83.7	172.56	174.50	-40.5	8,311	-0.49%
2019/09/26	13	167.12	74	167.22	167.50	-61	8,065	-0.76%
2019/09/25	3	157.67	4	157.50	158.00	-1	7,722	-0.01%
2019/09/24	4	160.50	2	160.25	159.50	2	7,907	0.03%
2019/09/23	5	162.10	5	162.60	161.50	0	7,927	0.00%
2019/09/20	7	162.07	3	162.83	162.00	4	7,981	0.05%
2019/09/19	43	164.08	15	161.87	162.00	28	7,996	0.35%
2019/09/18	0.1	162.00	2	161.75	163.00	-1.9	8,082	-0.02%
2019/09/17	22	163.25	12	162.88	161.00	10	8,147	0.12%
2019/09/16	0.3	159.00	0	0.00	159.00	0.3	8,218	0.00%
2019/09/12	2.9	159.33	2	159.75	159.50	0.9	8,653	0.01%
2019/09/11	1.7	157.70	5	157.30	158.00	-3.3	8,719	-0.04%
2019/09/10	8.3	156.14	6	156.08	156.50	2.3	8,749	0.03%
2019/09/09	6	158.25	14	157.68	156.00	-8	8,791	-0.09%
2019/09/06	5	163.80	51	164.47	163.00	-46	8,755	-0.53%
2019/09/05	18	164.83	10	163.25	162.50	8	8,689	0.09%
2019/09/04	6	160.75	2.4	161.21	161.00	3.6	8,600	0.04%
2019/09/03	5	159.20	12	160.17	160.00	-7	8,645	-0.08%
2019/09/02	61	161.31	6	161.58	160.00	55	8,683	0.63%
2019/08/30	25	155.96	26	157.40	158.00	-1	8,695	-0.01%
2019/08/29	8	147.75	9	147.50	147.50	-1	8,440	-0.01%
2019/08/28	1	147.00	15	147.30	148.00	-14	8,551	-0.16%
2019/08/27	3	145.00	0	0.00	144.00	3	8,604	0.03%
2019/08/26	13	144.77	12	144.29	144.50	1	8,724	0.01%
2019/08/23	10	147.40	29	147.33	148.50	-19	8,827	-0.22%
2019/08/22	14	147.54	4	147.00	146.00	10	8,935	0.11%
2019/08/21	5	149.50	4	147.88	147.50	1	8,975	0.01%
2019/08/20	3.2	150.63	6	150.33	149.00	-2.8	9,017	-0.03%
2019/08/19	6	148.25	3	149.17	150.00	3	9,090	0.03%
2019/08/16	4	144.25	6	144.92	145.00	-2	9,146	-0.02%
2019/08/15	9	143.89	7	143.07	142.50	2	9,183	0.02%
2019/08/14	11	150.41	4	150.00	149.00	7	9,207	0.08%
2019/08/13	6	151.25	18	150.28	150.00	-12	9,263	-0.13%
2019/08/12	5	153.30	4	154.00	154.00	1	9,326	0.01%
2019/08/08	11	152.91	14	152.18	151.50	-3	9,437	-0.03%
2019/08/07	31	169.84	31	170.05	165.50	0	9,453	0.00%
2019/08/06	30.2	172.06	12	171.92	172.00	18.2	9,510	0.19%
2019/08/05	13	178.27	20	178.50	175.00	-7	9,627	-0.07%
2019/08/02	18	176.58	1	179.00	176.50	17	9,707	0.18%
2019/08/01	12	177.96	25	178.46	180.00	-13	9,725	-0.13%
2019/07/31	6	175.92	5	177.10	177.00	1	9,796	0.01%
2019/07/30	16	179.13	14	180.54	177.00	2	9,848	0.02%
2019/07/29	19	178.87	12	178.17	178.00	7	9,823	0.07%
2019/07/26	7	173.64	15	175.07	177.50	-8	9,832	-0.08%
2019/07/25	10	169.50	6	170.83	172.00	4	9,757	0.04%
2019/07/24	16	169.50	10	169.10	168.50	6	9,869	0.06%
2019/07/23	4	166.63	9	167.78	165.50	-5	10,150	-0.05%
2019/07/22	13	165.62	7	165.07	165.00	6	10,210	0.06%
2019/07/19	10	169.65	5	168.80	169.00	5	10,352	0.05%
2019/07/18	7	169.29	6	168.83	168.50	1	10,435	0.01%
2019/07/17	7	172.71	3	172.83	172.50	4	10,519	0.04%
2019/07/16	10	173.85	25	173.78	174.00	-15	10,643	-0.14%
2019/07/15	19	169.32	4	169.75	170.00	15	10,683	0.14%
2019/07/12	4	171.00	6	171.42	172.50	-2	10,891	-0.02%
2019/07/11	3	173.00	2	172.50	170.50	1	11,136	0.01%
2019/07/10	7	170.64	13	171.92	172.00	-6	11,227	-0.05%
2019/07/09	17	169.24	18	169.28	168.00	-1	11,269	-0.01%
2019/07/08	5	177.00	3	175.67	175.50	2	11,343	0.02%
2019/07/05	8	180.19	7	180.71	180.00	1	11,643	0.01%
2019/07/04	25	180.60	19	181.13	181.00	6	11,724	0.05%
2019/07/03	2	173.25	27	174.07	173.50	-25	11,837	-0.21%
2019/07/02	6	171.75	22	172.00	172.00	-16	11,794	-0.14%
2019/07/01	8	169.81	9	168.83	169.50	-1	11,839	-0.01%
2019/06/28	6	164.00	8	164.00	164.00	-2	11,765	-0.02%
2019/06/27	11	164.50	6	164.83	164.00	5	12,070	0.04%
2019/06/26	4	162.63	2	163.75	163.00	2	12,199	0.02%
2019/06/25	15	164.50	8	162.88	162.50	7	12,310	0.06%
2019/06/24	6	162.25	11	164.91	167.00	-5	12,404	-0.04%
2019/06/21	12	164.33	10	162.90	162.00	2	12,386	0.02%
2019/06/20	21	164.31	30	164.98	165.50	-9	12,365	-0.07%
2019/06/19	8	155.06	10	155.00	155.00	-2	12,199	-0.02%
2019/06/18	14	153.93	9	152.50	152.00	5	12,204	0.04%
2019/06/17	5.1	152.55	6	154.00	155.00	-0.9	12,313	-0.01%
2019/06/14	4	151.38	4	151.38	151.00	0	12,334	0.00%
2019/06/13	5	150.60	5	149.50	149.50	0	12,405	0.00%
2019/06/12	4	151.25	5	151.80	152.00	-1	12,688	-0.01%
2019/06/11	11	149.27	12	150.04	151.00	-1	12,806	-0.01%
2019/06/10	8	147.94	17	150.65	150.00	-9	12,812	-0.07%
2019/06/06	19.1	150.27	19	148.61	146.50	0.1	12,917	0.00%
2019/06/05	34	157.54	21	155.83	155.00	13	12,844	0.10%
2019/06/04	8	159.88	9	159.11	158.50	-1	12,875	-0.01%
2019/06/03	13	157.92	10	158.00	157.00	3	12,920	0.02%
2019/05/31	7	158.50	16	159.69	159.00	-9	12,944	-0.07%
2019/05/30	27	158.04	17	157.24	156.00	10	12,919	0.08%
2019/05/29	15	157.87	15	158.90	160.50	0	12,979	0.00%
2019/05/28	8	154.50	10	155.60	156.00	-2	13,367	-0.01%
2019/05/27	20	154.35	12	153.54	153.50	8	13,712	0.06%
2019/05/24	18	157.69	19	155.47	154.00	-1	13,955	-0.01%
2019/05/23	15	158.90	14	158.04	157.00	1	14,456	0.01%
2019/05/22	17	167.26	16	165.22	164.00	1	14,594	0.01%
2019/05/21	14	164.79	8	165.56	167.50	6	14,954	0.04%
2019/05/20	21.2	165.33	14	165.32	163.50	7.2	15,046	0.05%
2019/05/17	14	164.57	12	164.83	164.00	2	15,252	0.01%
2019/05/16	13	167.08	10	166.45	164.00	3	15,513	0.02%
2019/05/15	16	168.78	14	169.18	170.50	2	15,760	0.01%
2019/05/14	21	160.31	17	162.44	166.00	4	16,282	0.02%
2019/05/13	27	168.89	14.3	164.09	163.00	12.7	16,483	0.08%
2019/05/10	5.2	174.63	2	176.00	176.00	3.2	16,440	0.02%
2019/05/09	6	177.92	7	175.43	174.00	-1	16,346	-0.01%
2019/05/08	3.1	179.04	3	179.17	180.50	0.1	16,422	0.00%
2019/05/07	6	183.00	3.2	183.11	180.50	2.9	16,671	0.02%
2019/05/06	14.2	182.53	7	181.86	180.00	7.2	16,917	0.04%
2019/05/03	11	188.50	5.2	188.81	187.50	5.8	16,800	0.03%
2019/05/02	3	188.17	4	190.00	190.00	-1	16,783	-0.01%
2019/04/30	23	186.61	23	185.80	189.00	0	16,826	0.00%
2019/04/29	35	195.90	13	192.00	185.00	22	16,806	0.13%
2019/04/26	9	204.50	1	204.50	204.50	8	16,612	0.05%
2019/04/25	14	202.36	8	202.56	209.00	6	16,732	0.04%
2019/04/24	8	210.63	10	211.15	208.50	-2	16,749	-0.01%
2019/04/23	4	212.50	4	212.25	212.50	0	16,918	0.00%
2019/04/22	2.1	218.02	2	221.75	218.00	0.1	16,877	0.00%
2019/04/19	1.1	219.91	3	224.67	224.00	-1.9	17,096	-0.01%
2019/04/18	21	227.14	12	225.42	220.50	9	17,259	0.05%
2019/04/17	5	222.90	17	220.24	225.00	-12	17,397	-0.07%
2019/04/16	6	214.75	13	214.12	213.00	-7	17,193	-0.04%
2019/04/15	1	209.00	13	210.85	212.00	-12	17,210	-0.07%
2019/04/12	10	205.75	6	209.58	206.00	4	17,431	0.02%
2019/04/11	11	209.00	25.1	210.41	207.00	-14.1	17,404	-0.08%
2019/04/10	9	204.78	6	204.25	204.00	3	17,108	0.02%
2019/04/09	17	205.03	35	204.74	206.00	-18	17,053	-0.11%
2019/04/08	6	197.92	6	197.08	195.00	0	16,913	0.00%
2019/04/03	11	196.00	20.1	196.47	196.00	-9.1	17,042	-0.05%
2019/04/02	11	193.41	7	193.29	192.00	4	17,040	0.02%
2019/04/01	37	197.12	19	194.42	193.00	18	17,076	0.11%
2019/03/29	11	198.50	28	198.80	200.00	-17	16,838	-0.10%
2019/03/28	15	196.20	1	195.00	195.00	14	17,083	0.08%
2019/03/27	5	194.30	13	195.96	197.00	-8	17,277	-0.05%
2019/03/26	2	190.75	7	190.64	190.50	-5	17,363	-0.03%
2019/03/25	13	188.12	3	187.83	188.00	10	17,546	0.06%
2019/03/22	8	194.75	6	195.00	194.50	2	17,700	0.01%
2019/03/21	2	189.75	16	191.34	192.00	-14	17,885	-0.08%
2019/03/20	6	189.50	13	190.42	190.00	-7	18,320	-0.04%
2019/03/19	22	187.66	7	187.43	187.00	15	18,539	0.08%
2019/03/18	11	190.23	15	189.70	189.00	-4	19,030	-0.02%
2019/03/15	8	187.06	15	187.13	187.00	-7	19,336	-0.04%
2019/03/14	14	185.11	18	185.31	183.00	-4	19,702	-0.02%
2019/03/13	8	182.75	20	183.48	185.00	-12	20,134	-0.06%
2019/03/12	4	181.88	9	181.94	180.00	-5	20,526	-0.02%
2019/03/11	12	177.88	9	179.61	181.00	3	21,051	0.01%
2019/03/08	12	173.75	7	176.36	178.00	5	21,080	0.02%
2019/03/07	6	178.92	2	180.25	178.00	4	21,465	0.02%
2019/03/06	5	184.00	2	183.50	183.00	3	21,878	0.01%
2019/03/05	4	182.88	15	183.03	182.50	-11	22,386	-0.05%
2019/03/04	3	181.17	5	184.40	186.00	-2	22,659	-0.01%
2019/02/27	43	183.91	29	182.93	181.00	14	22,734	0.06%
2019/02/26	29	198.98	22	200.11	194.50	7	22,660	0.03%
2019/02/25	8	199.63	24	200.65	199.00	-16	22,927	-0.07%
2019/02/22	50	200.04	37	199.59	197.00	13	23,165	0.06%
2019/02/21	15	193.70	14	194.11	197.50	1	23,107	0.00%
2019/02/20	21	194.74	16	193.72	193.00	5	23,293	0.02%
2019/02/19	13	189.42	12	189.83	188.50	1	23,828	0.00%
2019/02/18	20	188.83	19	188.87	189.00	1	24,253	0.00%
2019/02/15	20	188.83	12	188.54	184.50	8	24,650	0.03%
2019/02/14	19	197.79	15	195.87	195.50	4	24,932	0.02%
2019/02/13	17	195.41	29.2	196.84	198.50	-12.2	25,261	-0.05%
2019/02/12	19	178.79	11.5	179.50	180.50	7.5	25,494	0.03%
2019/02/11	9	171.11	7	173.36	171.00	2	25,993	0.01%
2019/01/30	10	172.10	15	171.70	171.00	-5	26,747	-0.02%
2019/01/29	15	170.07	13	170.46	171.50	2	27,304	0.01%
2019/01/28	28	177.43	15.9	175.19	174.50	12.1	27,836	0.04%
2019/01/25	12	170.92	32	171.28	175.00	-20	28,164	-0.07%
2019/01/24	11	165.68	7	164.29	164.00	4	28,323	0.01%
2019/01/23	5	163.00	3	164.33	166.00	2	28,942	0.01%
2019/01/22	10	165.65	5	163.60	163.00	5	29,421	0.02%
2019/01/21	11	169.82	14	169.36	168.00	-3	29,895	-0.01%
2019/01/18	3	164.17	10	165.10	166.00	-7	30,475	-0.02%
2019/01/17	17	165.94	6	162.92	162.50	11	30,799	0.04%
2019/01/16	5	162.70	6	163.67	164.00	-1	31,293	0.00%
2019/01/15	14	159.21	20	160.33	162.50	-6	31,574	-0.02%
2019/01/14	9	155.44	10	155.95	156.50	-1	31,733	0.00%
2019/01/11	16	158.63	13	156.62	155.00	3	32,236	0.01%
2019/01/10	16	155.13	12	155.08	154.50	4	32,511	0.01%
2019/01/09	11	157.09	16	155.47	157.50	-5	32,654	-0.02%
2019/01/08	3	145.67	5	146.30	146.00	-2	32,780	-0.01%
2019/01/07	5	146.80	7	147.00	148.00	-2	33,249	-0.01%
2019/01/04	29	139.26	8	139.56	140.00	21	33,772	0.06%
2019/01/03	3	149.17	6	149.67	144.50	-3	33,796	-0.01%
2019/01/02	3	155.83	1	154.50	154.00	2	34,304	0.01%
2018/12/28	6	157.67	7	155.86	154.00	-1	35,035	0.00%
2018/12/27	10	156.15	12	157.04	156.50	-2	35,617	-0.01%
2018/12/26	8	157.19	9	154.17	149.50	-1	35,767	0.00%
2018/12/25	6	153.42	7	154.50	155.00	-1	35,793	0.00%
2018/12/24	9	158.11	8	159.44	160.00	1	36,010	0.00%
2018/12/22	7.2	157.37	4	157.13	158.00	3.2	36,221	0.01%
2018/12/21	10	156.90	12	159.00	160.00	-2	36,796	-0.01%
2018/12/20	9	158.22	7	156.07	155.50	2	36,824	0.01%
2018/12/19	6	163.33	8	163.25	162.00	-2	36,803	-0.01%
2018/12/18	10	160.90	14	160.50	160.50	-4	36,925	-0.01%
2018/12/17	14	164.71	16	164.50	165.00	-2	37,183	-0.01%
2018/12/14	13	159.12	13	161.27	165.50	0	37,578	0.00%
2018/12/13	22	166.70	19	164.29	164.00	3	37,772	0.01%
2018/12/12	10	172.85	9	172.44	172.50	1	37,705	0.00%
2018/12/11	12	167.46	16	167.34	167.50	-4	37,633	-0.01%
2018/12/10	25	172.20	21	170.50	167.50	4	37,694	0.01%
2018/12/07	19	183.55	14	183.61	184.50	5	37,629	0.01%
2018/12/06	45	193.70	22	190.95	183.50	23	37,420	0.06%
2018/12/05	30	203.07	27	204.06	203.50	3	37,372	0.01%
2018/12/04	33	212.18	30.1	210.77	210.50	3	37,491	0.01%
2018/12/03	16	200.03	16.1	204.26	206.00	-0.1	37,334	0.00%
2018/11/30	16	184.66	21.2	185.56	187.50	-5.2	37,672	-0.01%
2018/11/29	23	182.96	17	182.32	179.00	6	37,535	0.02%
2018/11/28	19	175.16	26.1	178.00	178.00	-7.1	37,692	-0.02%
2018/11/27	8	167.44	8.1	170.34	172.50	-0.1	37,412	0.00%
2018/11/26	11	165.05	9	166.22	167.00	2	37,304	0.01%
2018/11/23	8	162.44	10	164.55	162.00	-2	37,320	-0.01%
2018/11/22	26	174.96	20	170.15	165.50	6	37,269	0.02%
2018/11/21	19	166.74	30.2	167.68	172.50	-11.2	37,278	-0.03%
2018/11/20	19	166.66	20	165.73	164.00	-1	37,202	0.00%
2018/11/19	34	167.28	29	167.90	166.50	5	37,144	0.01%
2018/11/16	46	168.57	58	168.94	165.50	-12	37,004	-0.03%
2018/11/15	22	160.70	25.1	162.33	164.00	-3.1	36,272	-0.01%
2018/11/14	34	160.12	33	160.55	158.00	1	36,215	0.00%
2018/11/13	24	150.83	25	151.74	157.00	-1	36,005	0.00%
2018/11/12	24	155.25	14	154.36	154.00	10	36,022	0.03%
2018/11/09	41	160.15	34.1	158.35	162.00	6.9	35,771	0.02%
2018/11/08	30	161.33	37	161.61	154.00	-7	35,269	-0.02%
2018/11/07	20	144.08	33	147.15	156.00	-13	34,929	-0.04%
2018/11/06	33.2	148.99	34	146.60	142.00	-0.8	34,452	0.00%
2018/11/05	25	156.36	21	157.36	157.50	4	34,168	0.01%
2018/11/02	33	155.83	15.1	153.69	157.50	17.9	33,749	0.05%
2018/11/01	12	138.83	37.1	141.57	143.50	-25.1	33,412	-0.08%
2018/10/31	21.1	127.54	37.7	127.13	130.50	-16.6	33,151	-0.05%
2018/10/30	59	123.59	55	122.64	119.00	4	32,659	0.01%
2018/10/29	19	128.68	22	128.23	131.50	-3	32,563	-0.01%
2018/10/26	27	128.76	35	128.77	127.00	-8	32,201	-0.02%
2018/10/25	20	130.20	27	130.72	128.50	-7	31,833	-0.02%
2018/10/24	24	146.58	23	146.78	142.50	1	31,832	0.00%
2018/10/23	20	157.50	19	157.66	148.50	1	31,323	0.00%
2018/10/22	24	158.98	26	159.25	162.00	-2	30,979	-0.01%
2018/10/19	27	165.85	45	164.71	163.00	-18	30,862	-0.06%
2018/10/18	34	175.18	41	175.76	176.50	-7	30,534	-0.02%
2018/10/17	25	177.68	23	174.54	170.50	2	30,245	0.01%
2018/10/16	23	173.37	26	173.88	171.50	-3	30,179	-0.01%
2018/10/15	47	168.30	50	167.94	168.50	-3	30,007	-0.01%
2018/10/12	52	162.74	46	162.62	165.00	6	29,748	0.02%
2018/10/11	12	157.50	9	159.17	156.50	3	29,434	0.01%
2018/10/09	31	175.10	43	173.29	173.50	-12	29,344	-0.04%
2018/10/08	48.2	173.27	43.1	174.92	172.00	5.2	28,780	0.02%
2018/10/05	64	189.43	44	193.22	183.00	20	28,198	0.07%
2018/10/04	48	207.28	37	208.69	203.00	11	27,748	0.04%
2018/10/03	42	206.61	36	207.33	205.00	6	27,498	0.02%
2018/10/02	24	214.44	36	216.88	208.00	-12	27,455	-0.04%
2018/10/01	24	210.85	11	211.27	211.50	13	27,457	0.05%
2018/09/28	52.2	211.62	54	213.98	213.00	-1.8	27,546	-0.01%
2018/09/27	30	219.07	26	221.27	212.00	4	27,105	0.01%
2018/09/26	19	233.74	48	231.82	227.00	-29	26,961	-0.11%
2018/09/25	63	235.72	36	234.68	234.50	27	27,071	0.10%
2018/09/21	31	229.34	38	230.42	235.00	-7	27,043	-0.03%
2018/09/20	80	222.06	89	222.78	223.00	-9	26,835	-0.03%
2018/09/19	66.4	232.55	67	233.74	221.50	-0.6	26,384	0.00%
2018/09/18	39	242.36	32	243.63	234.50	7	26,059	0.03%
2018/09/17	25	250.06	17	252.94	253.00	8	25,760	0.03%
2018/09/14	48	245.96	49	243.95	251.50	-1	25,582	0.00%
2018/09/13	52	240.36	47	244.87	233.50	5	25,169	0.02%
2018/09/12	35	238.83	55	238.56	240.50	-20	25,005	-0.08%
2018/09/11	46	252.58	24	251.21	247.00	22	24,883	0.09%
2018/09/10	57	240.47	38	241.26	247.00	19	24,401	0.08%
2018/09/07	25	243.54	67	248.25	238.00	-42	23,974	-0.18%
2018/09/06	22	261.50	40	261.16	256.50	-18	23,467	-0.08%
2018/09/05	45	278.76	38	278.50	267.00	7	23,089	0.03%
2018/09/04	27	283.48	29	283.31	283.50	-2	22,846	-0.01%
2018/09/03	25	294.46	34	301.41	283.50	-9	22,246	-0.04%
2018/08/31	28	311.14	27	310.72	314.50	1	22,018	0.00%
2018/08/30	23	315.15	17	314.12	312.50	6	22,071	0.03%
2018/08/29	14	312.39	11	309.36	315.00	3	21,949	0.01%
2018/08/28	46	309.65	32	307.33	303.00	14	21,744	0.06%
2018/08/27	14	301.89	19	300.63	308.50	-5	21,249	-0.02%
2018/08/24	12.2	275.59	18	273.83	280.50	-5.8	20,990	-0.03%
2018/08/23	11	271.82	6	269.75	264.00	5	21,241	0.02%
2018/08/22	7	278.07	6	275.92	275.00	1	21,312	0.00%
2018/08/21	15	278.73	14	279.93	282.50	1	21,310	0.00%
2018/08/20	15	263.80	14	265.29	278.50	1	21,135	0.00%
2018/08/17	18	274.81	13	269.46	261.00	5	21,063	0.02%
2018/08/16	9	261.17	8	263.19	270.00	1	20,840	0.00%
2018/08/15	17	245.74	15	244.07	245.50	2	20,887	0.01%
2018/08/14	68	250.12	84	248.55	252.00	-16	20,817	-0.08%
2018/08/13	44.1	247.24	37	260.26	244.00	7.1	20,314	0.03%
2018/08/10	52	281.67	36	281.86	271.00	16	19,989	0.08%
2018/08/09	12	302.42	9	302.33	299.00	3	19,664	0.02%
2018/08/08	13	319.62	31	305.45	295.00	-18	19,452	-0.09%
2018/08/07	4	303.50	8	308.88	320.50	-4	19,197	-0.02%
2018/08/06	26	296.81	4	302.24	291.50	22	18,969	0.12%
2018/08/03	13.1	292.90	21	293.17	289.00	-7.9	18,863	-0.04%
2018/08/02	9.1	312.81	5	316.20	308.50	4.1	18,451	0.02%
2018/08/01	16	345.66	12	341.13	342.50	4	18,298	0.02%
2018/07/31	18.2	376.82	17	378.35	347.00	1.2	17,989	0.01%
2018/07/30	9.1	389.79	21	404.60	382.00	-12	17,887	-0.07%
2018/07/27	6	425.42	4	423.63	424.00	2	18,156	0.01%
2018/07/26	12	423.21	14.1	424.99	420.50	-2.1	18,569	-0.01%
2018/07/25	14	397.68	10.1	400.49	415.00	3.9	18,642	0.02%
2018/07/24	25	378.20	15	381.17	391.00	10	18,778	0.05%
2018/07/23	9	352.67	11	353.68	369.50	-2	18,700	-0.01%
2018/07/20	11.2	358.66	10	349.75	344.00	1.2	18,499	0.01%
2018/07/19	9	380.67	26	379.79	382.00	-17	18,355	-0.09%
2018/07/18	16	394.19	13	387.42	383.50	3	18,399	0.02%
2018/07/17	9	398.33	7	403.21	412.00	2	18,211	0.01%
2018/07/16	5.2	427.42	3	414.67	405.50	2.2	18,356	0.01%
2018/07/13	7	445.00	12	442.21	435.50	-5	18,736	-0.03%
2018/07/12	11	414.73	4	426.25	438.00	7	18,883	0.04%
2018/07/11	10	400.10	9	405.67	406.50	1	19,266	0.01%
2018/07/10	2	403.50	5	406.50	414.50	-3	19,343	-0.02%
2018/07/09	11	416.59	25	412.36	396.00	-14	19,177	-0.07%
2018/07/06	29	403.40	16	401.59	410.00	13	18,816	0.07%
2018/07/05	13	429.92	9	431.89	418.00	4	18,552	0.02%
2018/07/04	14	447.82	19	446.32	451.50	-5	18,560	-0.03%
2018/07/03	9	474.00	6	462.83	450.00	3	18,296	0.02%
2018/07/02	10	446.90	7	456.57	458.50	3	17,979	0.02%
2018/06/29	7	404.14	16	408.00	417.00	-9	17,729	-0.05%
2018/06/28	4	381.75	5	386.20	390.00	-1	17,478	-0.01%
2018/06/27	11	378.18	8.1	381.07	372.50	2.9	17,477	0.02%
2018/06/26	4	341.88	8.1	347.26	358.50	-4.1	17,256	-0.02%
2018/06/25	2	329.50	14	327.11	326.00	-12	17,216	-0.07%
2018/06/22	19.2	336.97	17	329.85	320.50	2.2	17,293	0.01%
2018/06/21	18.3	357.78	17	360.76	350.00	1.3	17,171	0.01%
2018/06/20	14.1	365.73	5	367.20	357.00	9.1	17,200	0.05%
2018/06/19	3	401.50	2	400.00	394.00	1	17,286	0.01%
2018/06/15	5	393.30	13	405.96	411.00	-8	17,344	-0.05%
2018/06/14	6	403.50	2	399.75	394.00	4	17,317	0.02%
2018/06/13	6	398.92	3	403.17	405.00	3	17,391	0.02%
2018/06/12	4	411.63	10	412.05	407.00	-6	17,416	-0.03%
2018/06/11	4	417.50	4	417.75	414.50	0	17,489	0.00%
2018/06/08	7	412.64	3	410.67	407.50	4	17,540	0.02%
2018/06/07	19	413.68	9.1	413.99	415.50	9.9	17,441	0.06%
2018/06/06	11	380.00	5	382.80	390.50	6	17,153	0.03%
2018/06/05	7	370.07	4	372.13	355.00	3	16,994	0.02%
2018/06/04	4.2	382.38	2	383.75	378.00	2.2	16,800	0.01%
2018/06/01	8	382.56	7	378.86	378.00	1	16,659	0.01%
2018/05/31	9	395.22	9	387.00	387.50	0	16,539	0.00%
2018/05/30	10.1	373.35	12	368.04	385.00	-1.9	15,925	-0.01%
2018/05/29	10	370.25	6	365.00	366.50	4	15,659	0.03%
2018/05/28	5	365.10	7	365.14	373.50	-2	15,466	-0.01%
2018/05/25	13.1	329.00	10	334.20	340.00	3.1	15,140	0.02%
2018/05/24	31	305.60	44	295.01	314.00	-13	14,818	-0.09%
2018/05/23	18.1	323.52	1	331.00	306.00	17.1	14,468	0.12%
2018/05/22	20	330.30	19.5	334.28	340.00	0.5	13,948	0.00%
2018/05/21	16	292.00	7	296.50	309.50	9	13,624	0.07%
2018/05/18	13	287.38	3	282.00	281.50	10	13,546	0.07%
2018/05/17	4	281.50	9	281.50	281.50	-5	13,469	-0.04%
2018/05/16	3	311.33	7	310.71	312.50	-4	13,429	-0.03%
2018/05/15	2	303.00	9.1	305.28	312.50	-7.1	13,411	-0.05%
2018/05/14	1	275.00	2	279.75	284.50	-1	13,411	-0.01%
2018/05/11	2	265.50	12	260.25	259.00	-10	13,396	-0.07%
2018/05/10	4	254.50	2	255.00	261.00	2	13,388	0.01%
2018/05/09	11	238.09	7	246.43	246.00	4	13,324	0.03%
2018/05/08	18	238.28	16	229.69	232.00	2	13,264	0.02%
2018/05/07	33	243.09	35	243.31	249.50	-2	13,232	-0.02%
2018/05/04	16	232.00	13	229.15	227.00	3	12,909	0.02%
2018/05/03	31	208.45	28	211.07	225.00	3	12,582	0.02%
2018/05/02	15	195.50	5	200.30	206.00	10	12,074	0.08%
2018/04/30	21	188.52	21	189.02	187.50	0	11,809	0.00%
2018/04/27	6	185.00	87.1	185.09	188.00	-81.1	11,518	-0.70%
2018/04/26	12	173.79	7	173.79	171.00	5	11,358	0.04%
2018/04/25	43	172.40	32	178.52	168.00	11	11,272	0.10%
2018/04/24	18	185.33	18	173.72	172.00	0	11,178	0.00%
2018/04/23	2	180.00	15	179.73	180.00	-13	10,937	-0.12%
2018/04/20	95.2	174.96	28.1	166.58	164.00	67.1	10,913	0.61%
2018/04/19	38	174.53	42	179.33	181.00	-4	10,651	-0.04%
2018/04/18	28	159.48	25	163.22	169.00	3	10,175	0.03%
2018/04/17	42	151.23	122	153.02	157.50	-80	9,912	-0.81%	大賣/
2018/04/16	103	135.85	80.4	142.76	145.50	22.6	9,297	0.24%	大買/
2018/04/13	3	131.83	44	131.50	132.50	-41	9,036	-0.45%
2018/04/12	4	129.13	4	128.63	128.00	0	8,959	0.00%
2018/04/11	9	131.39	3	134.17	129.00	6	8,959	0.07%
2018/04/10	10	127.90	9	125.17	129.50	1	8,925	0.01%
2018/04/09	1	121.00	1	121.50	122.00	0	8,811	0.00%
2018/04/03	6	118.50	7	120.00	120.00	-1	8,832	-0.01%
2018/04/02	2	120.75	5	122.60	121.50	-3	8,763	-0.03%
2018/03/31	0	0.00	3	119.50	120.00	-3	8,657	-0.03%
2018/03/30	9	120.22	13	121.15	119.00	-4	8,711	-0.05%
2018/03/29	12	118.08	4	117.75	118.50	8	8,524	0.09%
2018/03/28	7	114.86	1	113.50	115.00	6	8,432	0.07%
2018/03/27	23	115.59	7	117.79	119.50	16	8,394	0.19%
2018/03/26	4	112.38	28	112.23	111.00	-24	8,231	-0.29%
2018/03/23	17	116.09	9	117.11	112.50	8	8,240	0.10%
2018/03/22	30	119.63	58	121.97	119.50	-28	8,166	-0.34%
2018/03/21	0	0.00	6	113.00	112.50	-6	7,858	-0.08%
2018/03/20	13	110.65	6	111.42	109.50	7	7,735	0.09%
2018/03/19	11	109.00	42	109.29	110.00	-31	7,620	-0.41%
2018/03/16	2	106.75	175	106.72	105.00	-173	7,456	-2.32%	大賣/鉅額交易
2018/03/15	6	106.17	14	105.86	106.00	-8	7,295	-0.11%
2018/03/14	6	98.78	6	99.30	98.50	0	7,094	0.00%
2018/03/12	3	95.00	3	95.00	95.40	0	6,943	0.00%
2018/03/09	52	93.83	1.8	93.11	93.00	50.2	6,918	0.73%
2018/03/08	1	94.50	3	94.20	94.00	-2	6,952	-0.03%
2018/03/07	117	93.16	0	0.00	93.10	117	6,963	1.68%	大買/鉅額交易
2018/03/06	3	95.60	121	95.85	95.10	-118	6,992	-1.69%	大賣/鉅額交易
2018/03/05	2	94.45	2	94.10	93.80	0	6,990	0.00%
2018/03/02	26	89.23	8	91.24	91.10	18	6,972	0.26%
2018/03/01	28	86.26	4	87.65	89.90	24	6,982	0.34%
2018/02/27	46	87.15	2	86.25	86.40	44	7,003	0.63%
2018/02/26	1	86.60	4	86.58	87.50	-3	7,019	-0.04%
2018/02/23	13	85.18	3	86.97	83.30	10	6,937	0.14%
2018/02/22	20	85.30	0	0.00	85.70	20	6,866	0.29%
2018/02/21	1	86.70	12	86.82	86.40	-11	6,865	-0.16%
2018/02/12	2	84.60	7	84.57	83.60	-5	6,864	-0.07%
2018/02/09	3	83.47	0	0.00	84.20	3	6,924	0.04%
2018/02/08	0	0.00	1	86.90	88.00	-1	6,952	-0.01%
2018/02/07	2	91.50	0	0.00	89.20	2	6,924	0.03%
2018/02/06	27	92.14	0	0.00	87.30	27	6,841	0.39%
2018/02/05	0	0.00	11	92.98	96.20	-11	6,701	-0.16%
2018/02/02	5	98.30	1	99.20	95.80	4	6,646	0.06%
2018/02/01	0	0.00	5.1	98.49	98.00	-5.1	6,548	-0.08%
2018/01/31	3	98.17	5	99.06	98.30	-2	6,512	-0.03%
2018/01/30	2	96.10	1	98.60	97.50	1	6,446	0.02%
2018/01/29	4	95.63	4	96.70	98.00	0	6,372	0.00%
2018/01/26	18	92.90	6	91.98	92.20	12	6,257	0.19%
2018/01/25	4	97.40	0	0.00	95.40	4	6,086	0.07%
2018/01/24	27	98.57	3	100.83	98.30	24	6,071	0.40%
2018/01/23	13.5	104.00	3	107.00	100.00	10.5	5,920	0.18%
2018/01/22	6	104.67	5.1	106.22	108.50	0.9	5,765	0.02%
2018/01/19	3	104.50	2	105.00	103.00	1	5,632	0.02%
2018/01/18	12	100.96	38	100.63	103.00	-26	5,541	-0.47%
2018/01/17	7	96.06	7	96.64	96.40	0	5,378	0.00%
2018/01/16	10	96.55	12	99.47	96.30	-2	5,247	-0.04%
2018/01/15	50	96.37	1	96.60	96.60	49	5,072	0.97%
2018/01/12	5	100.50	0	0.00	101.00	5	4,902	0.10%
2018/01/11	5	102.80	0	0.00	102.50	5	4,819	0.10%
2018/01/10	4	103.75	3	104.33	105.00	1	4,689	0.02%
2018/01/08	2	111.75	0	0.00	110.00	2	4,666	0.04%
2018/01/05	2	114.50	3	116.67	116.00	-1	4,630	-0.02%
2018/01/04	5	115.70	8	115.31	117.00	-3	4,571	-0.07%
2018/01/03	1	107.50	4.1	109.43	111.50	-3.1	4,456	-0.07%
2018/01/02	7	101.13	2	100.00	101.50	5	4,329	0.12%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－29天前

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

被動元件大廠華新科（2492）旗下位於大馬、主攻車用電阻的子公司釜屋電機（Kamaya）訂單持續增加，積極擴產，今年每月......詳全文

華新科加碼晶技持股華科事業群持股比重逾12%UDN聯合新聞網－2024/08/07

華科事業群旗下華新科技今天傍晚公告，加碼石英元件大廠晶技持股，加上佳邦和信昌電原有持股，合計對晶技持股比重提升至12.4......詳全文

華新科

券商分點績效/獲利分析

永豐金-苓雅券商分點個股進出
永豐金-苓雅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

永豐金-苓雅 券商分點個股進出 永豐金-苓雅 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

永豐金-苓雅券商分點個股進出
永豐金-苓雅券商分點全部個股操作績效/獲利分析