華新科 (2492)-台新-左楠券商分點個股進出

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
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
3,225張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間: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－台新-左楠券商分點個股進出

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

台新-左楠券商分點個股進出
台新-左楠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
2024/04/30	7	112.14	5	112.50	111.50	2	3,644	0.05%
2024/04/29	3	112.83	5.2	112.66	114.50	-2.2	3,622	-0.06%
2024/04/26	1	107.50	1.1	107.03	107.00	-0.1	3,558	0.00%
2024/04/25	1	107.50	4	108.63	107.50	-3	3,607	-0.08%
2024/04/24	5	109.70	2	110.00	110.50	3	3,638	0.08%
2024/04/23	2	107.25	5	106.80	107.50	-3	3,755	-0.08%
2024/04/22	10	107.30	8.2	107.41	106.50	1.8	3,764	0.05%
2024/04/19	12.3	104.33	2	106.00	104.00	10.3	3,792	0.27%
2024/04/18	0	106.50	1	106.00	106.50	-1	3,779	-0.03%
2024/04/17	2	105.50	7	106.00	105.00	-5	3,780	-0.13%
2024/04/16	2.6	106.57	2.2	105.30	104.50	0.5	3,764	0.01%
2024/04/15	6.1	111.09	3	111.50	110.00	3.1	3,719	0.08%
2024/04/12	10	114.35	1	114.50	114.50	9	3,703	0.24%
2024/04/11	10.3	114.45	2	114.25	113.50	8.3	3,698	0.22%
2024/04/10	4	117.75	2.1	117.55	117.50	2	3,684	0.05%
2024/04/09	2.4	118.13	0	0.00	117.50	2.4	3,712	0.06%
2024/04/08	7.6	120.47	7.4	120.08	118.00	0.2	3,718	0.01%
2024/04/03	6.2	119.42	21	119.12	119.00	-14.9	3,669	-0.40%
2024/04/02	15.1	122.63	2	122.50	120.50	13.1	3,630	0.36%
2024/04/01	31.2	120.46	42.9	120.57	124.00	-11.7	3,358	-0.35%
2024/03/29	8.3	115.34	10.6	115.58	113.00	-2.3	3,016	-0.08%
2024/03/28	4	112.50	8.3	112.26	111.50	-4.3	2,842	-0.15%
2024/03/27	0	0.00	0.1	108.50	109.00	-0.1	2,777	0.00%
2024/03/26	1	110.00	4	108.75	109.00	-3	2,790	-0.11%
2024/03/25	5	110.40	6.1	110.26	109.50	-1.1	2,803	-0.04%
2024/03/22	1	108.00	1	109.00	109.50	0	2,835	0.00%
2024/03/21	5	108.40	3	109.17	109.00	2	2,890	0.07%
2024/03/20	3	109.00	1.1	109.48	107.00	2	3,059	0.06%
2024/03/18	2	108.00	2.1	107.76	107.50	-0.1	3,172	0.00%
2024/03/15	4	107.00	1.1	107.98	106.50	3	3,214	0.09%
2024/03/14	3	105.67	6.4	106.74	107.50	-3.4	3,330	-0.10%
2024/03/13	2	104.50	3	103.17	103.50	-1	3,348	-0.03%
2024/03/12	1	105.00	0.1	106.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	5.1	104.12	104.00	-5.1	3,469	-0.15%
2024/03/08	1.1	104.92	4.1	102.91	102.50	-3	3,657	-0.08%
2024/03/07	4.2	105.26	0	0.00	104.50	4.2	3,746	0.11%
2024/03/06	1.2	107.08	1	108.00	107.00	0.2	3,982	0.01%
2024/03/05	3.3	108.36	0	0.00	108.00	3.3	4,272	0.08%
2024/03/04	7	109.50	4	110.88	109.00	3	4,763	0.06%
2024/03/01	5	111.30	5	111.40	110.50	0	4,872	0.00%
2024/02/29	6	112.00	6.3	112.35	112.00	-0.3	4,915	-0.01%
2024/02/27	2.1	108.76	0	0.00	108.50	2.1	5,122	0.04%
2024/02/26	3.2	110.15	2	110.50	111.50	1.2	5,182	0.02%
2024/02/23	0.2	111.67	3	112.50	111.50	-2.9	5,212	-0.05%
2024/02/22	1.1	112.98	2.4	112.02	113.00	-1.3	5,213	-0.03%
2024/02/21	6	112.92	3.1	113.52	113.00	3	5,245	0.06%
2024/02/20	5	113.30	2.1	112.50	112.50	2.9	5,234	0.06%
2024/02/19	2	112.75	5.4	113.78	114.00	-3.3	5,224	-0.06%
2024/02/16	4	111.38	10	111.80	112.50	-6	5,225	-0.11%
2024/02/15	5	110.30	3.1	110.69	111.50	1.9	5,289	0.04%
2024/02/05	0.1	108.50	3	108.00	108.00	-2.9	5,281	-0.05%
2024/02/02	1	109.00	0.1	109.50	109.00	1	5,347	0.02%
2024/02/01	3.1	107.99	3	108.17	108.00	0.1	5,405	0.00%
2024/01/31	3	107.83	1	107.50	108.00	2	5,504	0.04%
2024/01/30	4.5	108.31	0.1	109.50	108.00	4.5	5,591	0.08%
2024/01/29	1	109.50	3.1	109.69	110.50	-2.1	5,693	-0.04%
2024/01/26	1	108.00	0	109.50	108.00	1	5,968	0.02%
2024/01/25	3	108.83	3	108.83	108.50	0	6,316	0.00%
2024/01/23	20	110.00	1.1	109.55	110.00	19	6,637	0.29%
2024/01/22	4	107.88	3.1	108.35	108.00	0.9	6,635	0.01%
2024/01/19	5.1	106.30	4	107.13	107.50	1.1	6,628	0.02%
2024/01/18	9.1	106.95	4	107.13	107.00	5	6,594	0.08%
2024/01/17	20.6	110.98	5.1	110.44	107.00	15.6	6,572	0.24%
2024/01/16	1.4	111.61	1	111.00	111.00	0.4	6,437	0.01%
2024/01/15	6	112.83	12.7	113.19	114.50	-6.7	6,419	-0.10%
2024/01/12	8.4	111.03	3	109.83	110.00	5.4	6,378	0.08%
2024/01/11	1	111.00	1	111.50	112.50	0	6,351	0.00%
2024/01/10	1.4	111.65	1	112.00	111.50	0.4	6,356	0.01%
2024/01/09	2	113.01	1	115.50	113.00	1	6,372	0.02%
2024/01/08	2.3	115.43	2	116.50	114.00	0.3	6,387	0.00%
2024/01/05	1	116.00	3	116.17	116.00	-2	6,411	-0.03%
2024/01/04	0.2	116.97	0	0.00	116.00	0.2	6,476	0.00%
2024/01/03	3.5	118.57	0	0.00	118.00	3.5	6,470	0.05%
2024/01/02	1.4	122.02	0	0.00	121.00	1.4	6,421	0.02%
2023/12/29	1.1	121.98	0	0.00	123.00	1.1	6,388	0.02%
2023/12/28	1.3	123.10	0.1	124.00	123.00	1.2	6,380	0.02%
2023/12/27	2.2	121.98	0	0.00	122.00	2.2	6,349	0.03%
2023/12/26	2.6	123.38	2	122.25	122.50	0.6	6,324	0.01%
2023/12/25	0	124.50	1.4	124.04	124.00	-1.4	6,276	-0.02%
2023/12/22	2.3	122.33	2	122.25	122.00	0.3	6,259	0.00%
2023/12/21	1.2	124.75	2.1	123.77	123.50	-0.9	6,230	-0.02%
2023/12/20	5.2	124.63	2	125.50	124.50	3.2	6,209	0.05%
2023/12/19	4.2	125.96	1	125.00	125.00	3.2	6,196	0.05%
2023/12/18	5.2	129.19	2	129.00	128.50	3.2	6,165	0.05%
2023/12/15	7.1	131.93	0	0.00	130.50	7.1	6,163	0.12%
2023/12/14	9	135.94	3	135.00	134.00	6	6,053	0.10%
2023/12/13	1	132.50	2	133.75	132.50	-1	5,999	-0.02%
2023/12/12	3	133.83	3.1	132.84	132.00	-0.1	5,991	0.00%
2023/12/11	13	136.15	6	135.09	134.50	7	5,960	0.12%
2023/12/08	7	133.79	7	132.21	132.50	0	5,858	0.00%
2023/12/07	7	133.93	1	133.00	133.00	6	5,800	0.10%
2023/12/06	7.2	135.25	2	135.75	134.00	5.2	5,791	0.09%
2023/12/05	12.1	139.12	7	138.93	136.50	5.1	5,742	0.09%
2023/12/04	4.2	141.35	7	141.43	140.50	-2.8	5,676	-0.05%
2023/12/01	15	140.53	19.5	140.69	140.00	-4.5	5,655	-0.08%
2023/11/30	29	138.40	19.3	138.02	136.50	9.8	5,545	0.18%
2023/11/29	7.3	135.88	42.8	137.08	139.50	-35.5	5,607	-0.63%
2023/11/28	3	124.83	22.5	124.87	127.00	-19.5	5,566	-0.35%
2023/11/27	8.5	120.35	2.3	120.61	120.00	6.3	5,470	0.11%
2023/11/24	19.3	125.62	30.5	126.28	124.00	-11.3	5,395	-0.21%
2023/11/23	13	120.85	4.5	122.11	122.00	8.5	5,097	0.17%
2023/11/22	2	118.25	5	118.90	120.00	-3	4,996	-0.06%
2023/11/21	9	117.00	5	117.10	116.50	4	4,921	0.08%
2023/11/20	6	116.33	1.5	116.17	116.00	4.5	4,900	0.09%
2023/11/17	3	118.50	5	118.90	119.50	-2	4,843	-0.04%
2023/11/16	1	117.50	0	0.00	117.00	1	4,848	0.02%
2023/11/15	9	117.06	3	117.83	117.00	6	4,832	0.12%
2023/11/14	15.5	117.35	1	119.00	116.50	14.5	4,799	0.30%
2023/11/13	6	121.58	3.5	121.71	121.50	2.5	4,733	0.05%
2023/11/10	5	121.30	2	121.75	121.50	3	4,696	0.06%
2023/11/09	1	123.02	2.5	124.20	124.00	-1.5	4,613	-0.03%
2023/11/08	6	124.58	1	123.50	123.50	5	4,562	0.11%
2023/11/07	6.3	124.56	6	125.50	124.50	0.3	4,481	0.01%
2023/11/06	12	122.67	4	123.75	123.50	8	4,397	0.18%
2023/11/03	12.2	121.61	16.1	122.00	122.00	-3.9	4,290	-0.09%
2023/11/02	5	116.70	20	118.97	118.50	-15	4,019	-0.37%
2023/11/01	9	112.61	33.5	113.10	111.00	-24.5	3,663	-0.67%
2023/10/31	1	104.50	2	106.00	104.50	-1	3,393	-0.03%
2023/10/30	1	104.50	5	104.90	104.50	-4	3,398	-0.12%
2023/10/27	4	103.50	4	103.88	103.00	0	3,394	0.00%
2023/10/26	6	104.00	1	103.50	103.50	5	3,399	0.15%
2023/10/25	2	108.50	1	110.00	107.50	1	3,411	0.03%
2023/10/24	0	0.00	1	108.00	108.50	-1	3,414	-0.03%
2023/10/23	1	106.00	2	106.25	106.50	-1	3,406	-0.03%
2023/10/18	2	105.50	1	105.50	105.50	1	3,449	0.03%
2023/10/17	5	107.40	2	108.00	107.00	3	3,445	0.09%
2023/10/16	1	107.50	7	108.50	108.50	-6	3,457	-0.17%
2023/10/13	3	108.00	4	107.25	108.00	-1	3,490	-0.03%
2023/10/12	4	107.38	9	106.11	108.00	-5	3,510	-0.14%
2023/10/11	0	102.00	5	101.60	102.00	-5	3,454	-0.14%
2023/10/06	3	100.03	2	99.95	99.90	1	3,476	0.03%
2023/10/05	1	100.00	2	100.25	100.00	-1	3,482	-0.03%
2023/10/04	4	99.25	2	99.30	99.30	2	3,489	0.06%
2023/10/03	5	100.80	0	0.00	100.50	5	3,477	0.14%
2023/10/02	1	103.50	1	103.50	103.50	0	3,476	0.00%
2023/09/26	6	103.50	6	101.50	101.50	0	3,495	0.00%
2023/09/25	1	104.00	1	103.00	103.00	0	3,498	0.00%
2023/09/22	1	103.50	4	102.88	103.50	-3	3,520	-0.09%
2023/09/21	9	100.51	1	99.30	99.60	8	3,548	0.23%
2023/09/20	5	104.30	2	105.50	103.50	3	3,493	0.09%
2023/09/19	11	106.59	2	108.75	106.00	9	3,442	0.26%
2023/09/18	9	108.06	10	108.20	108.00	-1	3,369	-0.03%
2023/09/15	2	107.50	4	107.88	108.00	-2	3,331	-0.06%
2023/09/14	1	106.50	5.1	106.70	107.00	-4	3,297	-0.12%
2023/09/13	2	106.50	2	106.00	105.50	0	3,280	0.00%
2023/09/12	1	104.50	2	106.25	106.00	-1	3,264	-0.03%
2023/09/11	4	105.38	3	105.17	105.00	1	3,251	0.03%
2023/09/08	1	106.00	0	0.00	106.00	1	3,229	0.03%
2023/09/07	10	108.15	4	106.75	106.50	6	3,205	0.19%
2023/09/06	0	0.00	3	109.33	111.00	-3	3,129	-0.10%
2023/09/05	3	108.67	4	109.00	107.50	-1	3,044	-0.03%
2023/09/04	37.3	109.34	25.1	108.43	107.00	12.2	2,971	0.41%
2023/09/01	1	108.00	45.6	106.32	108.00	-44.6	2,638	-1.69%
2023/08/31	1	97.80	6.5	97.15	98.60	-5.5	2,250	-0.24%
2023/08/30	0	0.00	2.1	96.20	95.90	-2.1	2,274	-0.09%
2023/08/29	2.1	94.85	0	0.00	95.80	2.1	2,332	0.09%
2023/08/28	0	0.00	0.1	95.80	94.90	-0.1	2,361	0.00%
2023/08/25	0	0.00	2	95.35	95.00	-2	2,442	-0.08%
2023/08/24	3.1	95.60	3	94.83	95.40	0.1	2,458	0.00%
2023/08/23	2	96.70	2	95.50	95.50	0	2,473	0.00%
2023/08/22	2	96.30	7.3	96.31	96.30	-5.3	2,500	-0.21%
2023/08/21	0	0.00	1.3	95.20	94.90	-1.3	2,482	-0.05%
2023/08/18	4	95.38	6.4	95.48	94.50	-2.4	2,490	-0.10%
2023/08/17	2	93.50	3.4	93.31	94.00	-1.4	2,490	-0.06%
2023/08/16	0.2	90.00	0.2	91.47	91.30	0	2,480	0.00%
2023/08/15	1	91.80	1	91.20	91.10	0	2,505	0.00%
2023/08/11	6.1	92.11	3.8	92.18	91.50	2.3	2,558	0.09%
2023/08/10	5	90.40	3	90.57	90.00	2	2,589	0.08%
2023/08/09	4.6	90.72	3.1	90.40	90.30	1.5	2,610	0.06%
2023/08/08	0.7	92.03	0	0.00	91.30	0.7	2,629	0.02%
2023/08/07	3.2	92.80	1	92.80	92.70	2.2	2,650	0.08%
2023/08/04	1.4	93.35	0	0.00	93.00	1.4	2,678	0.05%
2023/08/02	8.4	94.25	7	93.87	93.30	1.4	2,678	0.05%
2023/08/01	6.1	95.49	2	95.75	94.70	4.1	2,797	0.15%
2023/07/31	1	94.90	4.1	95.04	94.90	-3.1	2,977	-0.10%
2023/07/28	3.5	95.54	4.5	95.82	95.70	-1	2,962	-0.03%
2023/07/27	0	0.00	1.2	95.86	95.90	-1.2	2,936	-0.04%
2023/07/26	2.6	93.93	0	0.00	94.00	2.6	2,922	0.09%
2023/07/25	1	94.70	1	95.00	95.00	0	2,934	0.00%
2023/07/24	3.6	95.01	0	0.00	94.10	3.6	2,945	0.12%
2023/07/21	8.1	97.65	1	97.00	97.30	7.1	2,935	0.24%
2023/07/20	0	0.00	4.1	99.33	99.80	-4.1	2,954	-0.14%
2023/07/19	3	98.97	0.9	99.80	98.50	2.1	2,970	0.07%
2023/07/18	7.1	99.94	10.8	99.94	99.30	-3.7	3,009	-0.12%
2023/07/17	6	98.13	20.5	98.94	100.50	-14.5	2,991	-0.48%
2023/07/14	3	97.63	4.3	97.96	97.90	-1.3	2,973	-0.04%
2023/07/13	8.3	96.91	11.5	97.12	96.40	-3.2	3,004	-0.11%
2023/07/12	0.2	96.00	0	0.00	95.60	0.2	3,029	0.01%
2023/07/11	7	96.07	1.6	96.19	96.60	5.4	3,173	0.17%
2023/07/10	1	94.80	1.1	95.40	94.30	-0.1	3,359	0.00%
2023/07/07	3.1	94.74	3	94.63	94.70	0.1	3,602	0.00%
2023/07/06	1.4	95.36	3	95.50	94.80	-1.6	3,681	-0.04%
2023/07/05	3	97.10	3.2	97.53	96.10	-0.2	3,830	-0.01%
2023/07/04	1.2	95.83	1	96.70	96.60	0.2	3,818	0.01%
2023/07/03	2	96.80	1.2	96.35	96.50	0.8	3,832	0.02%
2023/06/30	2.3	95.55	0	0.00	95.40	2.3	3,864	0.06%
2023/06/29	4.5	97.09	7.1	97.24	96.80	-2.6	3,841	-0.07%
2023/06/28	0.3	93.72	0	0.00	93.70	0.3	3,778	0.01%
2023/06/27	1.4	93.93	0	0.00	93.60	1.4	3,781	0.04%
2023/06/26	1.1	94.78	1	94.40	94.80	0.1	3,767	0.00%
2023/06/21	2	95.70	1.3	96.48	94.90	0.7	3,782	0.02%
2023/06/20	2.3	95.46	1	95.60	94.80	1.3	3,767	0.04%
2023/06/19	4.3	95.43	0	0.00	95.30	4.3	3,758	0.11%
2023/06/16	3.1	96.14	0	0.00	95.80	3.1	3,753	0.08%
2023/06/15	2	96.01	5.1	96.61	96.80	-3.1	3,729	-0.08%
2023/06/14	9	95.81	2	96.00	95.70	7	3,742	0.19%
2023/06/13	4	95.45	3.1	96.07	96.10	1	3,752	0.03%
2023/06/12	6.1	94.81	1	94.80	94.80	5.1	3,752	0.14%
2023/06/09	3	95.50	3	96.20	96.10	0	3,703	0.00%
2023/06/08	9.7	95.74	1.1	97.97	95.10	8.6	3,694	0.23%
2023/06/07	6.1	99.07	1	99.10	99.10	5.1	3,651	0.14%
2023/06/06	10.5	100.96	7	99.64	99.00	3.5	3,634	0.10%
2023/06/05	4.2	105.61	2	104.50	104.50	2.2	3,576	0.06%
2023/06/02	4	105.00	13	105.12	105.50	-9	3,542	-0.25%
2023/06/01	7	103.29	7	102.79	102.50	0	3,538	0.00%
2023/05/31	7	101.93	12.1	103.41	104.00	-5.1	3,541	-0.14%
2023/05/29	3	100.83	3	100.83	101.00	0	3,544	0.00%
2023/05/26	2	99.90	2	100.50	100.50	0	3,572	0.00%
2023/05/25	3	99.20	4	99.45	99.50	-1	3,578	-0.03%
2023/05/24	3	99.43	2	100.00	100.00	1	3,610	0.03%
2023/05/23	5	99.92	3.1	100.00	100.00	1.9	3,626	0.05%
2023/05/22	0	0.00	5	100.10	100.50	-5	3,656	-0.14%
2023/05/19	4	99.28	5	99.50	98.60	-1	3,757	-0.03%
2023/05/18	7	99.93	8.1	99.99	100.00	-1.1	3,904	-0.03%
2023/05/17	2	98.20	5	99.00	98.40	-3	3,903	-0.08%
2023/05/16	5	97.24	6.5	97.94	98.20	-1.5	3,933	-0.04%
2023/05/15	12.3	94.16	14	94.46	95.20	-1.7	3,896	-0.04%
2023/05/12	8.2	95.57	8	96.09	95.70	0.2	3,887	0.00%
2023/05/11	3.2	98.36	1.1	96.76	96.60	2.1	3,945	0.05%
2023/05/10	5	100.34	6	98.68	98.70	-1	3,936	-0.03%
2023/05/09	3.1	99.31	3	99.00	99.00	0.1	3,924	0.00%
2023/05/08	18	101.38	12	99.43	99.80	6	3,908	0.15%
2023/05/05	5	99.98	14.5	100.67	102.00	-9.5	3,817	-0.25%
2023/05/04	1	94.29	0	0.00	94.30	1	3,859	0.03%
2023/05/03	1	95.30	0	0.00	94.60	1	4,051	0.02%
2023/05/02	2	95.65	0.1	96.24	95.90	1.9	4,090	0.05%
2023/04/28	1	95.40	4	96.18	95.40	-3	4,112	-0.07%
2023/04/27	7.5	94.39	5.1	93.71	93.70	2.5	4,077	0.06%
2023/04/26	2	94.25	3	93.64	94.00	-1	4,061	-0.03%
2023/04/25	12.9	93.86	6.1	93.58	93.30	6.8	4,030	0.17%
2023/04/24	14.2	98.06	7	96.96	96.70	7.2	3,990	0.18%
2023/04/21	6.5	99.15	3	99.60	97.10	3.5	3,959	0.09%
2023/04/20	1	102.50	1	104.00	102.00	0	3,892	0.00%
2023/04/19	6	103.83	2	103.25	103.00	4	3,884	0.10%
2023/04/18	3	108.00	3	106.67	106.00	0	3,843	0.00%
2023/04/17	10	108.35	2	107.25	107.00	8	3,789	0.21%
2023/04/14	9	110.28	17.2	110.86	110.50	-8.2	3,725	-0.22%
2023/04/13	25	110.74	15.1	109.66	109.00	9.9	3,574	0.28%
2023/04/12	11	105.45	19.1	106.62	110.00	-8.1	3,373	-0.24%
2023/04/11	5	101.80	4.4	101.82	102.50	0.6	3,130	0.02%
2023/04/10	6.4	101.00	12.4	100.74	100.00	-6	3,037	-0.20%
2023/04/07	1.1	94.31	0	0.00	94.70	1.1	2,876	0.04%
2023/04/06	1.3	94.89	0	0.00	94.70	1.3	2,867	0.04%
2023/03/31	3	97.10	3.2	97.94	96.70	-0.2	2,850	-0.01%
2023/03/30	2	95.85	4.3	95.61	95.50	-2.3	2,825	-0.08%
2023/03/29	2.2	94.55	1	94.20	94.10	1.2	2,840	0.04%
2023/03/28	1.1	95.15	0	0.00	94.80	1.1	2,858	0.04%
2023/03/27	3.1	97.03	1	96.60	96.60	2.1	2,868	0.07%
2023/03/24	0	0.00	3.4	97.56	98.00	-3.4	2,895	-0.12%
2023/03/23	1.1	95.55	1.3	96.46	96.20	-0.2	2,865	-0.01%
2023/03/22	2	94.70	0.2	95.11	95.20	1.8	2,848	0.06%
2023/03/21	2	94.60	1	94.22	94.20	1	2,870	0.03%
2023/03/20	2	93.85	3.2	94.10	94.10	-1.2	2,897	-0.04%
2023/03/17	3.1	93.15	3	92.90	92.90	0.1	2,906	0.00%
2023/03/16	2.6	93.20	3.1	94.57	92.90	-0.4	2,893	-0.01%
2023/03/15	2	94.70	5.1	94.41	94.70	-3.1	2,884	-0.11%
2023/03/14	2.3	93.67	1	93.48	93.50	1.3	2,882	0.04%
2023/03/13	5.2	94.52	2	95.30	95.00	3.2	2,909	0.11%
2023/03/10	9.5	96.38	4	95.10	95.30	5.5	2,904	0.19%
2023/03/09	5.1	100.11	1	99.30	98.70	4.1	2,871	0.14%
2023/03/08	2.1	100.76	3	100.83	100.50	-0.9	2,855	-0.03%
2023/03/07	2	101.50	3	102.00	102.00	-1	2,838	-0.04%
2023/03/06	2	99.85	3.8	100.57	102.00	-1.8	2,805	-0.06%
2023/03/03	4	97.85	13.2	97.88	97.60	-9.2	2,749	-0.33%
2023/03/02	2.2	96.75	3	95.90	95.90	-0.8	2,722	-0.03%
2023/03/01	9.3	96.76	4	97.25	97.10	5.3	2,690	0.20%
2023/02/24	2	100.00	2	101.00	100.50	0	2,619	0.00%
2023/02/23	1	100.50	2.1	99.63	101.00	-1.1	2,578	-0.04%
2023/02/22	3.6	99.03	3	98.87	98.10	0.6	2,553	0.02%
2023/02/21	2	101.50	4	101.25	101.00	-2	2,515	-0.08%
2023/02/20	2	101.50	2	101.25	100.50	0	2,502	0.00%
2023/02/17	9	100.38	8.2	100.31	101.00	0.8	2,476	0.03%
2023/02/16	19	99.01	37.5	99.03	100.50	-18.5	2,360	-0.79%
2023/02/15	7.4	94.04	4.1	95.14	93.90	3.3	2,239	0.15%
2023/02/14	3	95.07	15.6	95.34	95.70	-12.6	2,217	-0.57%
2023/02/13	4.1	92.84	1	93.20	93.70	3.1	2,211	0.14%
2023/02/10	2.8	93.39	1	94.20	93.00	1.8	2,224	0.08%
2023/02/09	48	94.68	15	94.76	94.80	33	2,220	1.49%
2023/02/08	6	98.83	1	98.70	98.70	5	2,154	0.23%
2023/02/07	0	97.92	2	98.30	98.50	-2	2,151	-0.09%
2023/02/06	2	98.60	1	98.70	98.70	1	2,182	0.05%
2023/02/03	3	100.67	2	101.00	100.00	1	2,200	0.05%
2023/02/02	16	101.22	20.1	101.22	101.50	-4.1	2,212	-0.18%
2023/02/01	8.1	94.44	19.1	96.62	98.80	-11	2,022	-0.55%
2023/01/31	2	89.21	3	89.07	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	6	87.28	87.70	-6	1,790	-0.34%
2023/01/17	3	83.87	2	83.95	84.00	1	1,776	0.06%
2023/01/16	1	84.80	6	85.15	84.50	-5	1,794	-0.28%
2023/01/13	1	84.40	0	0.00	84.10	1	1,796	0.06%
2023/01/12	1	85.60	0	85.50	85.80	1	1,816	0.05%
2023/01/11	1	86.00	1	85.10	85.60	0	1,832	0.00%
2023/01/10	1	84.90	3	85.70	86.00	-2	1,854	-0.11%
2023/01/09	2	85.30	6.1	84.84	85.60	-4.1	1,859	-0.22%
2023/01/06	1	81.50	4.3	81.79	82.40	-3.3	1,844	-0.18%
2023/01/05	3	81.40	1.4	81.23	81.00	1.7	1,850	0.09%
2023/01/04	0	0.00	2.2	80.11	80.90	-2.2	1,856	-0.12%
2023/01/03	1	79.20	0	0.00	79.20	1	1,859	0.05%
2022/12/30	1	79.30	3	79.27	79.00	-2	1,868	-0.11%
2022/12/29	1	77.80	2	77.90	78.20	-1	1,880	-0.05%
2022/12/28	1	78.90	1	78.60	78.50	0	1,898	0.00%
2022/12/27	2	80.00	5	80.02	79.90	-3	1,910	-0.16%
2022/12/23	1	78.00	0	0.00	78.70	1	1,957	0.05%
2022/12/22	1	79.60	2.4	79.13	79.80	-1.4	1,986	-0.07%
2022/12/21	2	78.00	1	77.50	77.50	1	1,990	0.05%
2022/12/20	2.5	79.96	4	78.65	78.00	-1.5	1,984	-0.07%
2022/12/19	2.1	80.86	1	80.50	80.50	1.1	1,998	0.06%
2022/12/16	2.2	80.98	1	81.00	81.00	1.2	1,986	0.06%
2022/12/15	2	83.05	1	82.80	82.80	1	1,961	0.05%
2022/12/14	2	82.25	2	83.20	83.20	0	1,983	0.00%
2022/12/13	5.5	82.59	2	82.00	81.90	3.5	1,988	0.18%
2022/12/12	0.1	81.18	1.1	84.30	84.50	-1	1,974	-0.05%
2022/12/09	4	82.78	1	82.10	82.10	3	1,964	0.15%
2022/12/08	1.2	82.35	0	0.00	82.40	1.2	1,972	0.06%
2022/12/07	1	83.80	1	85.10	83.40	0	1,966	0.00%
2022/12/06	6	86.65	1	86.70	85.80	5	1,964	0.25%
2022/12/05	6	89.63	4	89.58	89.00	2	1,998	0.10%
2022/12/02	3	88.60	2	88.40	88.40	1	2,000	0.05%
2022/12/01	4	88.23	2	87.90	87.90	2	1,998	0.10%
2022/11/30	2	85.75	4	87.30	87.30	-2	1,984	-0.10%
2022/11/29	1	84.10	4	83.88	85.40	-3	1,979	-0.15%
2022/11/28	4	84.20	0	0.00	84.10	4	1,976	0.20%
2022/11/25	0	0.00	4	86.33	85.20	-4	1,987	-0.20%
2022/11/24	2	85.30	3	86.00	86.40	-1	1,993	-0.05%
2022/11/23	1	84.70	1	84.20	84.20	0	1,994	0.00%
2022/11/22	1	84.50	1	84.70	84.70	0	2,018	0.00%
2022/11/21	3	86.63	4	86.30	85.20	-1	2,018	-0.05%
2022/11/18	5	87.34	6	87.00	86.90	-1	2,012	-0.05%
2022/11/17	2	87.95	2	88.30	88.40	0	2,003	0.00%
2022/11/16	4.1	87.13	2	87.30	87.30	2.1	1,996	0.11%
2022/11/15	2	87.15	2	88.30	88.40	0	1,980	0.00%
2022/11/14	0	0.00	1.5	86.17	86.60	-1.5	1,965	-0.08%
2022/11/11	6.1	87.99	0	0.00	85.60	6.1	1,977	0.31%
2022/11/10	0	0.00	4	84.43	84.70	-4	1,929	-0.21%
2022/11/09	3	83.53	6.1	83.97	84.10	-3.1	1,921	-0.16%
2022/11/08	4	81.95	2.1	81.82	81.20	1.9	1,873	0.10%
2022/11/07	1	81.30	8	81.91	81.40	-7	1,855	-0.38%
2022/11/04	8.5	80.90	3	80.97	81.70	5.5	1,840	0.30%
2022/11/03	2	80.70	4	79.90	80.60	-2	1,832	-0.11%
2022/11/02	13.2	79.65	9.5	79.48	79.50	3.7	1,824	0.20%
2022/11/01	8	80.06	6.2	79.99	81.50	1.8	1,785	0.10%
2022/10/31	2	74.20	25.3	76.95	79.00	-23.3	1,729	-1.35%
2022/10/28	25.8	74.56	4.1	74.33	73.10	21.7	1,671	1.30%
2022/10/27	2	78.85	2	78.60	79.00	0	1,631	0.00%
2022/10/26	1	76.70	0	0.00	77.00	1	1,639	0.06%
2022/10/25	3	76.70	6.1	77.19	77.00	-3.1	1,637	-0.19%
2022/10/24	0	0.00	4.1	77.05	76.80	-4.1	1,620	-0.25%
2022/10/21	4	74.58	1	75.30	73.50	3	1,610	0.19%
2022/10/20	1	75.90	0	0.00	75.30	1	1,606	0.06%
2022/10/19	5	78.34	2	77.90	78.00	3	1,591	0.19%
2022/10/18	4	77.58	5	78.76	79.00	-1	1,565	-0.06%
2022/10/17	3	74.30	4	75.20	76.90	-1	1,562	-0.06%
2022/10/14	1	74.10	2.2	74.45	75.30	-1.2	1,580	-0.08%
2022/10/13	2	74.30	2	71.90	71.90	0	1,593	0.00%
2022/10/12	2	74.10	2	75.40	74.80	0	1,603	0.00%
2022/10/11	2	76.35	0	0.00	74.60	2	1,618	0.12%
2022/10/07	6	78.50	1	78.30	78.40	5	1,620	0.31%
2022/10/06	0	0.00	1	79.30	78.90	-1	1,637	-0.06%
2022/10/05	6	77.88	5.2	78.82	78.20	0.8	1,639	0.05%
2022/10/04	2	76.20	2	76.60	76.90	0	1,638	0.00%
2022/10/03	5	73.34	6	74.33	74.00	-1	1,648	-0.06%
2022/09/30	3	73.13	2	73.80	74.50	1	1,688	0.06%
2022/09/29	1	73.70	3	75.37	75.20	-2	1,690	-0.12%
2022/09/28	4	74.08	3	75.40	73.30	1	1,679	0.06%
2022/09/27	1	76.60	3	78.47	78.10	-2	1,687	-0.12%
2022/09/26	5.2	79.68	0	0.00	77.00	5.2	1,720	0.30%
2022/09/23	1.2	83.87	0	0.00	83.40	1.2	1,758	0.07%
2022/09/22	1	84.10	0	0.00	84.30	1	1,779	0.06%
2022/09/21	1.1	85.40	0	0.00	85.40	1.1	1,782	0.06%
2022/09/20	2.1	86.51	1	86.90	86.60	1.1	1,763	0.06%
2022/09/19	3	87.13	2	87.30	87.20	1	1,758	0.06%
2022/09/16	4.2	89.25	1	88.40	88.40	3.2	1,762	0.18%
2022/09/15	4.1	91.07	1.4	90.50	90.50	2.7	1,767	0.15%
2022/09/14	5.3	91.36	1	91.60	91.60	4.3	1,772	0.25%
2022/09/13	2.2	93.00	2	92.90	92.90	0.2	1,776	0.01%
2022/09/12	1.1	89.00	4.5	92.18	92.90	-3.4	1,817	-0.19%
2022/09/08	2	86.50	4.3	87.13	87.40	-2.3	1,799	-0.13%
2022/09/07	2.1	84.79	1	84.20	84.20	1.1	1,786	0.06%
2022/09/06	4	86.90	3.3	86.03	86.00	0.7	1,814	0.04%
2022/09/05	2.1	89.16	2.1	87.40	87.40	0	1,820	0.00%
2022/09/02	2.2	90.42	2	89.90	89.90	0.2	1,830	0.01%
2022/09/01	3.4	90.99	2	90.30	90.20	1.4	1,837	0.08%
2022/08/31	1	91.10	2.1	92.77	93.00	-1.1	1,821	-0.06%
2022/08/30	1	90.80	2	91.55	91.60	-1	1,817	-0.06%
2022/08/29	4.3	90.69	1	90.20	90.20	3.3	1,819	0.18%
2022/08/25	0	93.60	1.1	93.78	94.00	-1.1	1,843	-0.06%
2022/08/24	2.1	92.78	2	92.05	91.70	0.1	1,850	0.01%
2022/08/23	2	92.30	1	92.70	92.60	1	1,860	0.05%
2022/08/22	1	94.00	1	93.90	93.90	0	1,915	0.00%
2022/08/19	1	93.20	2.3	94.57	94.80	-1.3	1,950	-0.07%
2022/08/18	4.5	92.13	3	93.37	93.40	1.5	1,949	0.08%
2022/08/17	0	0.00	0.1	94.10	94.80	-0.1	1,934	-0.01%
2022/08/16	1	94.20	1.1	93.41	93.40	-0.1	1,923	-0.01%
2022/08/15	3.2	94.13	3.1	94.57	94.70	0.2	1,914	0.01%
2022/08/12	0	0.00	0.1	93.00	93.50	-0.1	1,913	-0.01%
2022/08/11	2	91.00	6.2	91.58	91.50	-4.2	1,917	-0.22%
2022/08/10	4	89.65	2.3	90.22	89.50	1.7	1,954	0.09%
2022/08/09	5.3	93.96	2	93.65	93.90	3.3	1,976	0.16%
2022/08/08	7.3	94.34	3	94.47	94.00	4.3	1,963	0.22%
2022/08/05	1	96.40	8	95.98	96.20	-7	1,966	-0.36%
2022/08/04	0	96.50	3	94.80	94.70	-3	2,001	-0.15%
2022/08/03	2	96.40	2.1	97.24	96.40	-0.1	2,033	0.00%
2022/08/02	1.3	96.96	1	98.00	96.00	0.3	2,068	0.01%
2022/08/01	3.2	99.64	1	99.40	99.40	2.2	2,112	0.10%
2022/07/29	5	101.70	8	101.94	101.50	-3	2,144	-0.14%
2022/07/28	4	100.88	6	101.08	101.00	-2	2,169	-0.09%
2022/07/27	1	100.50	2	101.25	101.50	-1	2,218	-0.05%
2022/07/26	2	100.50	4	100.50	99.50	-2	2,220	-0.09%
2022/07/25	0	0.00	6	101.50	102.00	-6	2,221	-0.27%
2022/07/22	5	101.90	5	102.10	102.00	0	2,232	0.00%
2022/07/21	1	102.50	1.2	100.54	102.50	-0.2	2,237	-0.01%
2022/07/20	4.2	101.10	5	99.22	98.80	-0.8	2,209	-0.04%
2022/07/19	3	99.13	2	100.25	99.90	1	2,217	0.04%
2022/07/18	2	97.00	2	98.29	99.00	0	2,197	0.00%
2022/07/15	2	95.95	2	96.55	96.30	0	2,184	0.00%
2022/07/14	1.4	95.85	4.6	94.10	95.90	-3.2	2,225	-0.15%
2022/07/13	2	92.30	1	93.20	92.00	1	2,215	0.05%
2022/07/12	7.1	90.84	4	90.25	90.00	3.1	2,209	0.14%
2022/07/11	4.3	92.30	12	92.22	91.50	-7.7	2,197	-0.35%
2022/07/08	6.3	94.14	9.1	95.35	94.50	-2.8	2,180	-0.13%
2022/07/07	2	90.00	4.1	89.82	91.40	-2.1	2,129	-0.10%
2022/07/06	7.5	88.42	2.1	88.75	87.60	5.4	2,123	0.25%
2022/07/05	2	86.80	14	87.05	88.60	-12	2,149	-0.56%
2022/07/04	9	85.37	6	85.70	85.80	3	2,128	0.14%
2022/07/01	4.3	86.48	3	85.30	82.70	1.3	2,102	0.06%
2022/06/30	3	90.70	0	0.00	89.70	3	2,029	0.15%
2022/06/29	3	93.10	1	93.80	93.10	2	2,000	0.10%
2022/06/28	2	96.25	11	95.29	95.20	-9	1,986	-0.45%
2022/06/27	0	0.00	1	97.10	97.90	-1	1,996	-0.05%
2022/06/24	0	0.00	1	95.40	95.00	-1	1,995	-0.05%
2022/06/23	2	92.85	3	94.03	93.60	-1	1,987	-0.05%
2022/06/22	3	95.07	1	93.10	93.10	2	1,977	0.10%
2022/06/21	0	0.00	9	96.67	97.70	-9	1,959	-0.46%
2022/06/20	2.5	95.72	0	0.00	94.50	2.5	1,961	0.13%
2022/06/17	8	100.50	3	101.00	100.50	5	1,903	0.26%
2022/06/16	1	105.00	0	0.00	103.00	1	1,869	0.05%
2022/06/15	2.1	106.00	1	105.50	105.50	1.1	1,869	0.06%
2022/06/14	0	0.00	1	105.00	107.50	-1	1,882	-0.05%
2022/06/13	4.2	108.61	2	108.00	107.00	2.2	1,903	0.12%
2022/06/10	3	114.50	0	0.00	113.50	3	1,898	0.16%
2022/06/09	4	117.50	1	117.00	117.00	3	1,888	0.16%
2022/06/08	2	118.75	2	119.00	118.00	0	1,893	0.00%
2022/06/07	2.1	118.48	8	118.00	118.00	-5.9	1,903	-0.31%
2022/06/06	3	119.17	2	119.50	120.00	1	1,916	0.05%
2022/06/02	4	118.38	7	117.21	118.00	-3	1,928	-0.16%
2022/05/31	1	116.00	6	115.67	116.00	-5	1,951	-0.26%
2022/05/30	5	117.10	3	116.67	116.50	2	1,952	0.10%
2022/05/27	3	113.50	2	114.75	116.00	1	1,899	0.05%
2022/05/26	6	112.42	0	0.00	111.00	6	1,893	0.32%
2022/05/25	0	0.00	2	111.25	111.00	-2	1,904	-0.10%
2022/05/24	1	109.50	1	110.50	108.00	0	1,942	0.00%
2022/05/23	1	112.50	3	111.17	111.50	-2	1,969	-0.10%
2022/05/20	2	111.25	0	0.00	111.50	2	2,002	0.10%
2022/05/19	0	0.00	1	109.50	111.00	-1	2,006	-0.05%
2022/05/18	5	114.20	0	114.50	113.00	5	2,013	0.25%
2022/05/17	1.1	112.50	4	111.50	112.50	-2.9	1,983	-0.15%
2022/05/16	2	106.50	0	0.00	106.50	2	1,962	0.10%
2022/05/13	0	0.00	2	106.00	106.50	-2	1,960	-0.10%
2022/05/11	3	106.68	0	0.00	107.00	3	1,937	0.16%
2022/05/09	3	108.50	1	109.00	108.50	2	1,890	0.11%
2022/05/06	4	113.63	3	113.00	113.00	1	1,844	0.05%
2022/05/05	5	118.20	1	118.00	118.00	4	1,829	0.22%
2022/05/04	5.3	118.23	5	117.90	117.50	0.3	1,823	0.02%
2022/05/03	0.1	121.50	0	0.00	123.50	0.1	1,783	0.00%
2022/04/29	1	123.00	1	123.00	122.50	0	1,790	0.00%
2022/04/26	0	0.00	2	120.50	121.00	-2	1,777	-0.11%
2022/04/25	5	122.50	2	121.75	121.50	3	1,827	0.16%
2022/04/22	2	129.75	1	129.00	129.00	1	1,809	0.06%
2022/04/21	1	132.00	4	130.88	132.00	-3	1,832	-0.16%
2022/04/20	3	127.84	1	129.50	129.00	2	1,853	0.11%
2022/04/19	1	129.50	1	130.00	129.50	0	1,855	0.00%
2022/04/18	2	127.75	1	128.00	128.00	1	1,927	0.05%
2022/04/15	1	129.50	2	129.50	129.00	-1	1,936	-0.05%
2022/04/14	3	131.83	0	0.00	131.50	3	1,985	0.15%
2022/04/13	1	130.50	1	132.00	132.00	0	2,013	0.00%
2022/04/12	1	129.00	1	129.50	128.00	0	2,103	0.00%
2022/04/11	8.5	130.15	4	128.88	128.50	4.5	2,361	0.19%
2022/04/08	2.1	136.24	1	136.00	136.00	1.1	2,391	0.05%
2022/04/07	20.1	136.83	0	0.00	135.50	20.1	2,394	0.84%
2022/04/06	1	139.00	1	139.00	139.50	0	2,384	0.00%
2022/04/01	0	0.00	2	140.50	141.00	-2	2,389	-0.08%
2022/03/31	1	144.00	1	143.50	142.00	0	2,416	0.00%
2022/03/30	1	143.50	2	143.00	143.50	-1	2,449	-0.04%
2022/03/28	0.2	141.50	1	139.00	140.00	-0.8	2,517	-0.03%
2022/03/25	2	141.00	0	0.00	141.00	2	2,537	0.08%
2022/03/24	0	0.00	5.5	143.73	144.00	-5.5	2,548	-0.22%
2022/03/23	2	146.00	1	145.00	145.00	1	2,577	0.04%
2022/03/22	3	144.67	0	0.00	145.00	3	2,617	0.11%
2022/03/21	0.2	144.00	4	144.00	144.00	-3.8	2,726	-0.14%
2022/03/18	1	141.50	6	142.25	144.00	-5	2,776	-0.18%
2022/03/17	1	144.50	6	143.08	144.50	-5	2,810	-0.18%
2022/03/16	9.1	137.44	2	136.00	136.00	7.1	2,793	0.25%
2022/03/15	2.1	138.52	0	0.00	138.50	2.1	2,798	0.08%
2022/03/14	0	0.00	1	141.00	141.50	-1	2,835	-0.04%
2022/03/11	2	140.75	0	0.00	141.50	2	2,949	0.07%
2022/03/10	0.1	143.00	22	143.00	142.50	-21.9	2,981	-0.73%
2022/03/09	1	140.00	1	139.50	139.50	0	3,012	0.00%
2022/03/08	4.1	139.02	9	139.94	138.00	-4.9	3,068	-0.16%
2022/03/07	28.1	142.04	0	0.00	142.00	28.1	3,125	0.90%
2022/03/04	1.1	148.00	0.1	148.50	148.00	1	3,559	0.03%
2022/03/03	3	150.67	2	151.00	150.00	1	3,658	0.03%
2022/03/01	2	151.00	32	151.00	151.00	-30	3,751	-0.80%
2022/02/25	2	148.00	3	147.00	146.00	-1	3,827	-0.03%
2022/02/24	31	149.08	4	148.13	146.50	27	3,894	0.69%
2022/02/23	4.7	151.45	3	151.83	151.50	1.7	3,966	0.04%
2022/02/22	5	152.50	2	152.75	153.50	3	4,041	0.07%
2022/02/21	0.5	157.50	1	155.00	157.50	-0.5	4,181	-0.01%
2022/02/18	4	156.00	2	157.00	157.00	2	4,352	0.05%
2022/02/17	2.2	159.04	3	158.50	158.50	-0.8	4,386	-0.02%
2022/02/16	0	0.00	1	159.00	158.50	-1	4,434	-0.02%
2022/02/15	2	156.00	2	155.25	155.00	0	4,472	0.00%
2022/02/14	5	155.40	8	154.94	154.50	-3	4,496	-0.07%
2022/02/11	0	0.00	1	157.50	159.50	-1	4,542	-0.02%
2022/02/10	2.2	158.95	5	158.70	158.50	-2.8	4,635	-0.06%
2022/02/09	1	157.00	2	158.00	158.50	-1	4,670	-0.02%
2022/02/08	1	156.00	2.2	156.55	156.50	-1.2	4,725	-0.03%
2022/02/07	2	152.75	1	154.00	153.50	1	4,964	0.02%
2022/01/26	2	150.75	1	150.50	150.50	1	5,156	0.02%
2022/01/25	1	151.50	0	0.00	151.00	1	5,207	0.02%
2022/01/24	1.2	151.50	9	153.67	154.00	-7.8	5,208	-0.15%
2022/01/21	13	155.50	0	0.00	155.50	13	5,227	0.25%
2022/01/19	0	0.00	1	158.00	156.50	-1	5,293	-0.02%
2022/01/18	2	160.00	2	162.00	157.50	0	5,301	0.00%
2022/01/17	3.2	156.50	1	156.50	157.00	2.2	5,263	0.04%
2022/01/14	3	151.67	0.1	152.50	154.50	2.9	5,266	0.06%
2022/01/13	7	154.14	3	154.83	154.50	4	5,271	0.08%
2022/01/12	3	156.17	7	157.29	156.00	-4	5,279	-0.08%
2022/01/11	9	161.28	4	160.75	160.50	5	5,269	0.09%
2022/01/10	1	168.00	2	166.50	167.50	-1	5,210	-0.02%
2022/01/07	2	167.25	2	168.75	167.00	0	5,231	0.00%
2022/01/06	3.2	171.66	3.1	170.98	171.50	0.1	5,233	0.00%
2022/01/05	7	175.43	2	173.00	173.00	5	5,265	0.09%
2022/01/04	17	175.88	8.2	177.19	177.00	8.9	5,217	0.17%
2022/01/03	3.1	168.45	3	169.83	171.00	0.1	4,972	0.00%
2021/12/30	1	167.50	1	167.00	167.00	0	4,978	0.00%
2021/12/29	0.2	166.50	3.6	166.66	166.50	-3.4	5,008	-0.07%
2021/12/28	1	168.00	1.2	167.18	167.50	-0.2	5,039	0.00%
2021/12/27	1	167.00	1	168.50	167.00	0	5,057	0.00%
2021/12/24	0	0.00	1	166.01	166.00	-1	5,096	-0.02%
2021/12/23	11	169.64	1	169.02	169.00	10	5,131	0.19%
2021/12/22	4	168.13	3	168.83	169.00	1	5,181	0.02%
2021/12/21	1	167.00	0.2	167.56	167.00	0.8	5,179	0.01%
2021/12/20	1	166.00	1.1	165.05	165.00	-0.1	5,171	0.00%
2021/12/17	4	166.38	1	166.00	166.50	3	5,157	0.06%
2021/12/16	6	167.50	8.5	166.56	166.00	-2.5	5,136	-0.05%
2021/12/15	1	167.50	5.1	167.91	167.50	-4.1	5,114	-0.08%
2021/12/14	9.2	163.03	0	0.00	162.50	9.2	5,024	0.18%
2021/12/13	4	162.38	1	162.00	162.00	3	5,000	0.06%
2021/12/10	4	163.63	4	164.25	164.00	0	4,978	0.00%
2021/12/09	2	164.50	4.1	166.52	167.00	-2.1	4,960	-0.04%
2021/12/08	5.1	164.62	1	167.00	164.00	4.1	4,937	0.08%
2021/12/07	6	164.58	3	164.83	164.00	3	4,901	0.06%
2021/12/06	4.3	170.18	3	169.67	169.00	1.3	4,809	0.03%
2021/12/03	4.2	172.29	4	172.25	172.50	0.2	4,804	0.00%
2021/12/02	5.1	173.92	1	175.00	171.00	4.1	4,774	0.09%
2021/12/01	10	174.35	6	174.92	174.50	4	4,705	0.09%
2021/11/30	6	177.58	13	179.85	173.50	-7	4,614	-0.15%
2021/11/29	7.1	172.11	6.1	173.70	176.00	1	4,155	0.02%
2021/11/26	15	174.57	6	174.17	173.00	9	4,068	0.22%
2021/11/25	2.1	179.00	3	179.83	178.50	-0.9	4,027	-0.02%
2021/11/24	5.1	177.89	5.3	178.58	179.50	-0.3	3,993	-0.01%
2021/11/23	12.1	181.13	4	181.75	180.00	8.1	3,928	0.21%
2021/11/22	7	181.64	3.4	181.79	183.50	3.6	3,864	0.09%
2021/11/19	4.2	176.64	18.6	175.73	177.50	-14.5	3,775	-0.38%
2021/11/18	9.2	175.00	7.2	175.56	175.00	2	3,691	0.05%
2021/11/17	7	169.07	13	167.84	171.00	-6	3,533	-0.17%
2021/11/16	5	160.70	3	160.17	160.50	2	3,392	0.06%
2021/11/15	2	160.00	3	160.00	160.00	-1	3,437	-0.03%
2021/11/12	4	155.13	6	155.42	154.50	-2	3,408	-0.06%
2021/11/11	2	157.50	3	156.83	156.50	-1	3,375	-0.03%
2021/11/10	3	159.50	4	159.25	159.00	-1	3,368	-0.03%
2021/11/09	5	157.00	3	155.17	159.00	2	3,360	0.06%
2021/11/08	3	150.33	2	152.25	151.50	1	3,263	0.03%
2021/11/05	10	154.75	2	154.00	154.00	8	3,245	0.25%
2021/11/04	8	160.81	5	161.20	157.50	3	3,204	0.09%
2021/11/03	6	155.42	8	155.63	158.00	-2	2,986	-0.07%
2021/11/02	10	146.20	1	144.50	144.00	9	2,795	0.32%
2021/11/01	1	151.00	0	0.00	150.00	1	2,739	0.04%
2021/10/29	2.1	152.24	1	151.00	151.00	1.1	2,726	0.04%
2021/10/28	3	153.83	2	154.00	153.50	1	2,728	0.04%
2021/10/27	1	149.50	2	150.25	151.50	-1	2,699	-0.04%
2021/10/26	1.1	151.41	2	152.00	150.50	-0.9	2,695	-0.03%
2021/10/25	0	0.00	3	150.83	151.50	-3	2,686	-0.11%
2021/10/22	6	147.67	5	147.00	149.00	1	2,717	0.04%
2021/10/21	0	0.00	3.2	147.53	147.50	-3.2	2,735	-0.12%
2021/10/20	7	147.21	0	0.00	147.50	7	2,728	0.26%
2021/10/19	1	143.00	2	145.00	145.00	-1	2,729	-0.04%
2021/10/18	1	143.00	4	143.50	143.00	-3	2,767	-0.11%
2021/10/15	3	144.83	3	144.67	146.00	0	2,798	0.00%
2021/10/14	0	0.00	3	142.33	142.00	-3	2,803	-0.11%
2021/10/13	3.3	138.58	0	0.00	138.50	3.3	2,790	0.12%
2021/10/12	4	144.50	1	144.00	144.00	3	2,750	0.11%
2021/10/08	2	151.25	2	149.50	148.00	0	2,757	0.00%
2021/10/07	3	147.33	3	146.17	150.00	0	2,769	0.00%
2021/10/06	1	144.00	1	145.00	143.50	0	2,748	0.00%
2021/10/05	2	145.75	6	144.17	149.00	-4	2,729	-0.15%
2021/10/04	2	148.75	7	147.50	146.00	-5	2,731	-0.18%
2021/10/01	8.2	151.38	6	150.50	149.50	2.2	2,788	0.08%
2021/09/30	5.1	153.39	0	0.00	153.00	5.1	2,839	0.18%
2021/09/29	3	153.33	3	153.17	155.00	0	2,848	0.00%
2021/09/28	5	158.70	1	158.00	158.00	4	2,819	0.14%
2021/09/27	0.1	166.00	0	0.00	163.50	0.1	2,851	0.00%
2021/09/24	2	167.00	0	0.00	166.50	2	3,018	0.07%
2021/09/23	0	0.00	2	167.00	165.50	-2	3,165	-0.06%
2021/09/22	6	165.42	0	0.00	165.00	6	3,268	0.18%
2021/09/17	1	170.50	1	171.00	170.50	0	3,270	0.00%
2021/09/16	3	168.67	1	169.00	168.50	2	3,302	0.06%
2021/09/15	4	167.63	0	0.00	167.50	4	3,294	0.12%
2021/09/14	1	174.00	0	0.00	172.00	1	3,316	0.03%
2021/09/13	0	0.00	2	173.00	172.50	-2	3,344	-0.06%
2021/09/10	3	172.50	1	173.50	175.00	2	3,390	0.06%
2021/09/09	2	174.75	3	173.83	174.00	-1	3,462	-0.03%
2021/09/08	2.1	175.86	2	173.50	175.00	0.1	3,557	0.00%
2021/09/06	0	0.00	0.3	180.00	179.50	-0.3	3,797	-0.01%
2021/09/03	2	182.00	0	0.00	182.00	2	3,848	0.05%
2021/09/02	0	0.00	3	181.50	181.00	-3	3,903	-0.08%
2021/09/01	0	0.00	3	184.83	186.50	-3	3,923	-0.08%
2021/08/31	1	183.00	2	180.00	180.50	-1	3,923	-0.03%
2021/08/30	1	184.00	0	0.00	183.50	1	3,941	0.03%
2021/08/27	8	189.75	3	189.33	189.00	5	3,972	0.13%
2021/08/25	2	188.75	5	187.20	188.50	-3	4,002	-0.07%
2021/08/24	1	183.50	2	186.00	182.50	-1	4,038	-0.02%
2021/08/23	1	183.00	0	0.00	183.00	1	4,131	0.02%
2021/08/20	0	0.00	1	175.50	178.00	-1	4,185	-0.02%
2021/08/19	8	179.63	21	182.90	177.00	-13	4,218	-0.31%
2021/08/18	0	0.00	1	184.00	190.00	-1	4,193	-0.02%
2021/08/16	0	0.00	7	185.57	188.00	-7	4,359	-0.16%
2021/08/13	4.5	189.67	0	0.00	188.00	4.5	4,494	0.10%
2021/08/11	1	197.50	3	195.83	194.50	-2	4,575	-0.04%
2021/08/10	1.1	199.55	0	0.00	197.50	1.1	4,678	0.02%
2021/08/09	2	203.00	1	203.50	201.00	1	4,792	0.02%
2021/08/06	14	204.00	0	0.00	204.50	14	4,976	0.28%
2021/08/05	1	209.00	0.1	208.00	208.00	0.9	5,084	0.02%
2021/08/04	1	206.00	0	0.00	206.00	1	5,323	0.02%
2021/08/03	2	205.75	2	206.25	206.50	0	5,482	0.00%
2021/08/02	1	202.00	4	206.00	209.00	-3	5,536	-0.05%
2021/07/30	3	201.50	11	203.50	200.00	-8	5,638	-0.14%
2021/07/29	0	0.00	1	204.50	204.50	-1	5,703	-0.02%
2021/07/28	4	200.88	3	201.50	203.50	1	5,801	0.02%
2021/07/27	3	209.67	1	212.50	205.50	2	5,906	0.03%
2021/07/26	13	209.04	1	209.00	209.50	12	5,999	0.20%
2021/07/23	2	214.00	1	209.00	209.00	1	6,005	0.02%
2021/07/22	3	211.50	3	211.67	210.50	0	6,007	0.00%
2021/07/21	2	207.50	2	210.00	205.00	0	5,973	0.00%
2021/07/20	2	206.00	3	208.67	206.50	-1	5,962	-0.02%
2021/07/19	5	210.90	2	211.75	211.00	3	5,973	0.05%
2021/07/16	3	213.83	2.2	213.80	214.00	0.9	6,002	0.01%
2021/07/15	14.3	215.56	1	216.00	215.50	13.3	6,041	0.22%
2021/07/14	1	215.50	3	216.17	214.50	-2	6,130	-0.03%
2021/07/13	2	215.50	2	215.50	213.00	0	6,161	0.00%
2021/07/12	1	214.00	2	212.25	211.50	-1	6,178	-0.02%
2021/07/09	10	212.50	1	211.02	211.00	9	6,205	0.14%
2021/07/08	1	214.00	4.1	214.02	213.50	-3.1	6,299	-0.05%
2021/07/07	4	217.00	9	219.33	218.00	-5	6,299	-0.08%
2021/07/06	3.1	216.69	4	215.88	216.00	-0.9	6,251	-0.01%
2021/07/05	6.1	212.66	3	212.83	212.00	3.1	6,294	0.05%
2021/07/02	5	211.00	5	210.70	211.00	0	6,464	0.00%
2021/07/01	15.1	217.97	13	215.85	214.00	2.1	6,527	0.03%
2021/06/30	6	219.17	7	218.86	227.50	-1	6,425	-0.02%
2021/06/29	4	216.50	4	214.88	213.50	0	6,349	0.00%
2021/06/28	1	213.00	4	213.13	213.00	-3	6,298	-0.05%
2021/06/25	4	212.13	5	213.10	212.50	-1	6,372	-0.02%
2021/06/24	1	212.00	0	0.00	211.00	1	6,402	0.02%
2021/06/23	1	208.00	3	212.33	212.00	-2	6,544	-0.03%
2021/06/22	0	0.00	1	206.00	206.00	-1	6,625	-0.02%
2021/06/21	3	208.33	3	207.33	207.00	0	6,642	0.00%
2021/06/18	6	215.33	11	213.91	213.50	-5	6,653	-0.08%
2021/06/17	13	215.65	7	215.29	217.00	6	6,663	0.09%
2021/06/16	5	214.40	6	215.00	212.50	-1	6,656	-0.02%
2021/06/15	8	217.75	11	215.91	218.00	-3	6,683	-0.04%
2021/06/11	7	208.71	1	207.50	207.00	6	6,593	0.09%
2021/06/10	10	205.60	11.1	206.72	207.50	-1.1	6,805	-0.02%
2021/06/09	1	203.00	0	0.00	205.50	1	6,867	0.01%
2021/06/08	0	0.00	1	202.50	203.00	-1	7,029	-0.01%
2021/06/07	2.5	199.20	1	202.50	199.50	1.5	7,359	0.02%
2021/06/04	1	201.50	1	202.00	202.00	0	7,451	0.00%
2021/06/03	1	206.00	12	206.00	206.00	-11	7,585	-0.15%
2021/06/02	2	207.75	1.1	211.49	204.50	0.9	7,708	0.01%
2021/06/01	3	209.33	13	210.65	210.50	-10	7,761	-0.13%
2021/05/31	14	207.75	12	209.29	210.00	2	7,814	0.03%
2021/05/28	0	0.00	2	207.25	207.50	-2	7,883	-0.03%
2021/05/27	0	0.00	2	202.75	201.00	-2	7,949	-0.03%
2021/05/26	5.1	204.10	5	204.70	205.50	0.1	8,207	0.00%
2021/05/25	9	200.44	16	202.94	204.50	-7	8,404	-0.08%
2021/05/24	2	190.25	5	194.60	198.50	-3	8,596	-0.03%
2021/05/21	10	193.60	3	195.67	192.00	7	8,846	0.08%
2021/05/20	0	0.00	1	189.00	189.50	-1	9,074	-0.01%
2021/05/19	6	191.42	2	192.25	192.50	4	9,315	0.04%
2021/05/18	4	190.00	4	192.88	194.50	0	9,625	0.00%
2021/05/17	5	182.20	3	186.50	184.00	2	9,952	0.02%
2021/05/14	13	199.58	10	200.85	195.00	3	9,886	0.03%
2021/05/13	9	191.33	13	189.50	191.50	-4	9,736	-0.04%
2021/05/12	18	195.78	2	201.25	190.00	16	9,752	0.16%
2021/05/11	13	206.12	2	210.00	205.00	11	9,599	0.11%
2021/05/10	10	223.15	1	227.00	222.00	9	9,569	0.09%
2021/05/07	2	224.25	5.1	227.76	231.00	-3.1	9,587	-0.03%
2021/05/06	2	217.50	4	218.00	218.00	-2	9,553	-0.02%
2021/05/05	8	219.50	2	222.00	214.00	6	9,563	0.06%
2021/05/04	14	227.79	11	227.50	224.00	3	9,753	0.03%
2021/05/03	21	229.98	1	241.50	228.50	20	9,876	0.20%
2021/04/29	3	243.00	3	245.50	242.50	0	9,839	0.00%
2021/04/28	15	245.30	2	246.00	244.00	13	9,898	0.13%
2021/04/27	3	245.00	3	246.17	246.00	0	10,010	0.00%
2021/04/26	4	246.38	3	246.50	244.50	1	10,064	0.01%
2021/04/23	6	244.58	2	246.00	244.00	4	10,141	0.04%
2021/04/22	5	244.60	1	249.50	240.50	4	10,322	0.04%
2021/04/21	3.1	248.89	2	252.00	248.00	1.1	10,562	0.01%
2021/04/20	4	253.38	8	253.13	251.50	-4	10,762	-0.04%
2021/04/19	1	249.00	0	0.00	250.00	1	10,855	0.01%
2021/04/16	7	246.71	2	246.50	246.50	5	11,082	0.05%
2021/04/15	10	244.55	1	242.50	245.00	9	11,601	0.08%
2021/04/14	13.1	243.13	1	241.50	243.00	12.1	11,708	0.10%
2021/04/13	6	247.58	0	0.00	246.50	6	11,803	0.05%
2021/04/12	6	250.25	6	252.50	250.50	0	11,900	0.00%
2021/04/09	11	256.09	5.1	256.20	254.50	5.9	11,928	0.05%
2021/04/08	23	261.54	13	262.19	261.00	10	11,979	0.08%
2021/04/07	3	257.17	7.1	257.73	259.50	-4.1	11,879	-0.03%
2021/04/06	5	254.90	5	255.30	255.50	0	11,910	0.00%
2021/04/01	4	250.13	7	251.86	253.50	-3	11,983	-0.03%
2021/03/31	4	250.75	1	253.00	249.50	3	12,063	0.02%
2021/03/30	10	254.70	6	254.50	253.50	4	12,483	0.03%
2021/03/29	7.1	252.64	11.9	252.50	251.50	-4.8	12,555	-0.04%
2021/03/26	4.1	247.69	11	249.27	252.50	-7	12,624	-0.06%
2021/03/25	10	242.50	3	242.33	241.50	7	12,686	0.06%
2021/03/24	7	248.86	4	247.75	248.00	3	12,729	0.02%
2021/03/23	3	252.17	4	249.50	249.00	-1	12,952	-0.01%
2021/03/22	7	252.93	5	252.50	253.00	2	13,122	0.02%
2021/03/19	6	247.67	5	246.80	249.00	1	13,449	0.01%
2021/03/18	15	252.53	6	253.92	252.00	9	13,616	0.07%
2021/03/17	3	260.00	5.3	256.19	255.50	-2.3	14,218	-0.02%
2021/03/16	16	263.22	12	263.08	259.00	4	15,136	0.03%
2021/03/15	11	254.73	12	257.50	259.00	-1	15,560	-0.01%
2021/03/12	12.1	257.43	8	257.44	254.00	4.1	15,567	0.03%
2021/03/11	9	255.61	22	256.36	258.00	-13	15,712	-0.08%
2021/03/10	13	240.27	7.1	238.82	238.50	5.9	15,488	0.04%
2021/03/09	11.1	242.10	13	241.42	242.00	-1.9	15,556	-0.01%
2021/03/08	8	243.63	4	246.00	240.50	4	15,530	0.03%
2021/03/05	8	251.31	1	253.50	249.00	7	15,774	0.04%
2021/03/04	7	255.07	4	256.00	254.00	3	15,815	0.02%
2021/03/03	3	254.50	4	258.50	260.50	-1	15,784	-0.01%
2021/03/02	9	254.56	6	255.17	251.00	3	15,690	0.02%
2021/02/26	20.4	256.99	15.6	259.60	254.00	4.8	15,887	0.03%
2021/02/25	16.5	275.67	12	274.79	269.00	4.5	15,906	0.03%
2021/02/24	21.8	276.83	13	275.62	271.50	8.8	15,768	0.06%
2021/02/23	8.1	283.10	22.1	285.44	289.00	-14.1	15,814	-0.09%
2021/02/22	19	278.92	14.2	278.18	279.00	4.8	15,578	0.03%
2021/02/19	11.1	261.14	24.2	260.81	265.00	-13.1	15,256	-0.09%
2021/02/18	18	260.67	10	257.90	255.50	8	15,043	0.05%
2021/02/17	14	248.29	22	253.30	259.50	-8	14,819	-0.05%
2021/02/05	7	235.21	3	236.17	236.00	4	14,448	0.03%
2021/02/04	3	235.50	4	233.88	232.50	-1	14,569	-0.01%
2021/02/03	0	0.00	3.4	235.90	237.00	-3.4	14,672	-0.02%
2021/02/02	2	230.25	2	232.75	232.50	0	14,724	0.00%
2021/02/01	4	220.63	6	224.17	229.00	-2	14,787	-0.01%
2021/01/29	14.2	225.15	4	227.75	220.50	10.2	14,800	0.07%
2021/01/28	3	229.00	6	228.58	227.00	-3	14,910	-0.02%
2021/01/27	6	234.08	6	232.42	233.00	0	15,379	0.00%
2021/01/26	20.2	240.30	15	236.83	232.00	5.2	15,864	0.03%
2021/01/25	9	235.89	12.7	237.73	239.00	-3.7	15,610	-0.02%
2021/01/22	3	231.67	23	232.17	231.50	-20	15,424	-0.13%
2021/01/21	6	227.92	4	226.75	228.00	2	15,383	0.01%
2021/01/20	7	229.14	6	229.33	225.50	1	15,360	0.01%
2021/01/19	6	234.33	9	234.83	234.50	-3	15,332	-0.02%
2021/01/18	9	231.17	5	231.60	233.50	4	15,348	0.03%
2021/01/15	16	234.81	9	233.83	232.00	7	15,245	0.05%
2021/01/14	11	233.32	12	237.08	240.00	-1	15,066	-0.01%
2021/01/13	15	236.70	20	237.53	238.50	-5	14,801	-0.03%
2021/01/12	16	236.09	22	234.61	232.50	-6	14,567	-0.04%
2021/01/11	12	242.38	16	241.63	242.00	-4	14,368	-0.03%
2021/01/08	28	239.09	58	238.31	238.50	-30	14,159	-0.21%
2021/01/07	18	228.44	17	229.74	230.50	1	13,599	0.01%
2021/01/06	13	229.31	907	230.17	224.00	-894	13,473	-6.64%	大賣/鉅額交易
2021/01/05	7	233.00	23	233.13	233.00	-16	13,324	-0.12%
2021/01/04	5.3	229.53	7	230.43	230.00	-1.7	13,194	-0.01%
2020/12/31	15	230.67	35	230.03	230.50	-20	13,151	-0.15%
2020/12/30	24	226.08	5	227.80	228.50	19	13,011	0.15%
2020/12/29	34	223.28	30	224.87	224.50	4	12,945	0.03%
2020/12/28	17	221.94	8	221.75	222.50	9	12,863	0.07%
2020/12/25	11	224.55	3	223.67	223.00	8	12,777	0.06%
2020/12/24	11	230.95	9	231.94	227.00	2	12,763	0.02%
2020/12/23	22	220.23	11	220.05	220.50	11	12,322	0.09%
2020/12/22	8	221.00	7	219.79	215.50	1	12,237	0.01%
2020/12/21	5	220.80	9	221.17	221.50	-4	12,204	-0.03%
2020/12/18	9	224.61	3	225.33	222.50	6	12,012	0.05%
2020/12/17	19	225.45	16	226.69	230.00	3	11,871	0.03%
2020/12/16	20	231.90	27	230.48	230.50	-7	11,616	-0.06%
2020/12/15	13	228.08	19	228.32	223.00	-6	11,399	-0.05%
2020/12/14	23	239.83	11	240.41	237.50	12	11,035	0.11%
2020/12/11	43	240.36	56.1	241.17	242.00	-13.1	10,796	-0.12%
2020/12/10	47	235.30	64.7	236.20	235.00	-17.7	10,109	-0.18%
2020/12/09	16	220.91	59	225.60	230.00	-43	9,196	-0.47%
2020/12/08	9	210.06	29	209.72	209.50	-20	8,527	-0.23%
2020/12/07	12	208.58	29.2	210.32	208.50	-17.2	8,444	-0.20%
2020/12/04	13	202.81	6	202.00	203.00	7	8,179	0.09%
2020/12/03	5	201.30	22	202.80	201.50	-17	8,149	-0.21%
2020/12/02	25	199.00	3	199.67	199.00	22	7,986	0.28%
2020/12/01	8	199.63	22	200.75	202.00	-14	7,892	-0.18%
2020/11/30	6	194.75	12	194.75	194.50	-6	7,538	-0.08%
2020/11/27	3	190.67	5	190.70	192.00	-2	7,410	-0.03%
2020/11/26	2	187.25	2	188.25	188.50	0	7,376	0.00%
2020/11/25	24.1	188.13	20	186.83	184.50	4.1	7,356	0.06%
2020/11/24	33	196.18	22	195.61	191.50	11	7,075	0.16%
2020/11/23	15	192.73	13	190.88	193.50	2	6,789	0.03%
2020/11/20	31	194.32	33	194.65	191.50	-2	6,696	-0.03%
2020/11/19	8	189.56	5	190.10	189.00	3	6,377	0.05%
2020/11/18	0	0.00	1	188.00	187.50	-1	6,377	-0.02%
2020/11/17	4.2	188.24	5.1	188.96	187.00	-0.9	6,428	-0.01%
2020/11/16	9	188.94	6	189.83	188.00	3	6,612	0.05%
2020/11/13	4	185.00	4	186.75	187.00	0	6,632	0.00%
2020/11/12	15	187.67	23	186.46	185.00	-8	6,658	-0.12%
2020/11/11	13	185.54	23	185.50	186.00	-10	6,606	-0.15%
2020/11/10	34	183.07	104	183.37	182.00	-70	6,482	-1.08%	大賣/
2020/11/09	10	181.10	14.2	182.39	182.50	-4.2	6,362	-0.07%
2020/11/06	2	179.75	5	181.00	178.00	-3	6,352	-0.05%
2020/11/05	17	179.50	27	180.91	179.00	-10	6,388	-0.16%
2020/11/04	964.2	182.33	28	180.93	181.00	936.2	6,223	15.04%	大買/鉅額交易
2020/11/03	6	177.67	35	178.00	181.50	-29	5,801	-0.50%
2020/11/02	3	164.50	2	165.00	165.00	1	5,313	0.02%
2020/10/30	7	163.57	2	163.75	163.50	5	5,458	0.09%
2020/10/29	1	163.00	2	160.50	162.00	-1	5,439	-0.02%
2020/10/28	16	163.34	2	163.50	163.50	14	5,538	0.25%
2020/10/27	16	163.75	4	165.25	165.00	12	5,539	0.22%
2020/10/26	2	164.75	3	164.67	166.50	-1	5,445	-0.02%
2020/10/23	1	161.00	2	161.00	161.50	-1	5,402	-0.02%
2020/10/22	0	0.00	1	160.50	161.50	-1	5,545	-0.02%
2020/10/21	1	162.50	3	162.67	161.50	-2	5,600	-0.04%
2020/10/20	0	0.00	3	162.00	161.50	-3	5,642	-0.05%
2020/10/19	1	161.50	9	162.11	162.00	-8	5,724	-0.14%
2020/10/16	7	161.29	6	162.33	161.00	1	5,802	0.02%
2020/10/15	26	160.17	0	0.00	159.50	26	5,776	0.45%
2020/10/14	19	160.74	3	161.33	161.00	16	5,790	0.28%
2020/10/13	2	162.75	4	160.75	162.00	-2	5,807	-0.03%
2020/10/12	5	160.90	16	159.81	159.50	-11	5,768	-0.19%
2020/10/08	4	161.50	2	162.75	161.00	2	5,769	0.03%
2020/10/07	0	0.00	3	159.00	159.00	-3	5,777	-0.05%
2020/10/06	0	0.00	2	159.25	159.50	-2	5,807	-0.03%
2020/10/05	1	155.00	3	153.67	156.50	-2	5,843	-0.03%
2020/09/30	1	151.00	5	153.00	154.50	-4	5,814	-0.07%
2020/09/29	2	152.50	3	153.33	151.00	-1	5,853	-0.02%
2020/09/28	2	148.25	1	148.50	148.50	1	5,887	0.02%
2020/09/25	3	148.33	2	145.50	146.00	1	5,970	0.02%
2020/09/24	11	150.36	3	150.83	149.00	8	5,947	0.13%
2020/09/23	3	157.50	2	158.25	157.00	1	5,876	0.02%
2020/09/22	12	159.46	1	159.00	158.50	11	5,928	0.19%
2020/09/21	0	0.00	3	161.00	161.00	-3	6,127	-0.05%
2020/09/18	2	164.50	3	164.33	164.50	-1	6,246	-0.02%
2020/09/17	4	164.25	4	164.38	164.00	0	6,368	0.00%
2020/09/16	8	162.88	3	163.67	163.00	5	6,435	0.08%
2020/09/15	11	163.59	0	0.00	163.00	11	6,521	0.17%
2020/09/14	1	162.50	3	163.83	165.00	-2	6,601	-0.03%
2020/09/11	1	159.00	0	0.00	160.00	1	6,582	0.02%
2020/09/10	31	160.84	2	161.00	159.50	29	6,679	0.43%
2020/09/09	3	159.67	2	161.25	161.50	1	6,778	0.01%
2020/09/08	0	0.00	6	160.75	160.00	-6	6,772	-0.09%
2020/09/07	3	157.67	2	159.00	156.50	1	6,783	0.01%
2020/09/04	6	158.58	1	159.50	159.00	5	6,895	0.07%
2020/09/03	1	162.00	1	162.00	161.50	0	6,955	0.00%
2020/09/02	3	160.50	2	160.75	160.50	1	6,998	0.01%
2020/09/01	3	158.83	2	161.00	161.50	1	7,127	0.01%
2020/08/31	4	160.88	0	0.00	160.00	4	7,378	0.05%
2020/08/28	2	163.50	0	0.00	163.00	2	7,790	0.03%
2020/08/27	3	163.33	2	163.00	163.00	1	7,905	0.01%
2020/08/25	4	163.13	0	0.00	163.50	4	8,056	0.05%
2020/08/24	24	164.56	2	164.00	162.50	22	8,121	0.27%
2020/08/21	7	163.00	4	164.13	165.00	3	8,124	0.04%
2020/08/20	16	162.66	3	160.00	161.50	13	8,160	0.16%
2020/08/19	13	177.88	6	180.50	176.00	7	8,130	0.09%
2020/08/18	8	184.06	8	184.19	184.00	0	8,084	0.00%
2020/08/17	3	184.00	18	183.64	183.50	-15	8,076	-0.19%
2020/08/14	3	181.50	8	179.56	181.50	-5	8,029	-0.06%
2020/08/13	9	180.66	3	181.33	179.00	6	8,198	0.07%
2020/08/12	17	181.74	21	181.64	182.00	-4	8,302	-0.05%
2020/08/11	5	180.00	11	180.73	179.00	-6	8,376	-0.07%
2020/08/10	14	177.14	3	177.17	176.00	11	8,391	0.13%
2020/08/07	20	180.58	7	181.64	179.00	13	8,543	0.15%
2020/08/06	8	179.75	8	179.63	178.50	0	8,603	0.00%
2020/08/05	16	183.34	9	184.22	184.50	7	8,766	0.08%
2020/08/04	14	181.11	9	180.11	181.00	5	8,672	0.06%
2020/08/03	10	180.95	12	181.38	180.00	-2	8,730	-0.02%
2020/07/31	8	176.06	2	175.75	175.50	6	8,734	0.07%
2020/07/30	2	175.00	3	175.00	177.00	-1	8,851	-0.01%
2020/07/29	2	173.50	26.1	173.39	174.00	-24.1	9,332	-0.26%
2020/07/28	12	179.83	5	180.50	175.00	7	9,540	0.07%
2020/07/27	5	178.60	8	181.44	181.50	-3	9,628	-0.03%
2020/07/24	5	178.70	1	177.52	177.00	4	9,761	0.04%
2020/07/23	8	182.19	2	180.00	180.00	6	10,102	0.06%
2020/07/22	2	183.27	6	182.58	185.00	-4	10,574	-0.04%
2020/07/21	2	179.25	1	180.00	179.00	1	10,873	0.01%
2020/07/20	2	175.25	1	173.50	177.00	1	11,391	0.01%
2020/07/17	0	0.00	4	177.25	176.00	-4	11,964	-0.03%
2020/07/16	2	177.50	0	0.00	177.50	2	12,172	0.02%
2020/07/15	1	177.50	2	178.75	177.50	-1	12,433	-0.01%
2020/07/14	2	179.00	3	178.83	178.00	-1	12,817	-0.01%
2020/07/13	4	180.75	5	180.70	181.50	-1	13,201	-0.01%
2020/07/10	8	180.13	5	181.10	178.50	3	13,593	0.02%
2020/07/09	6	182.08	12	183.79	182.00	-6	13,630	-0.04%
2020/07/08	18	185.33	29	184.57	184.50	-11	13,662	-0.08%
2020/07/07	15	184.57	7	184.86	183.50	8	13,673	0.06%
2020/07/06	5	181.80	6	181.67	182.50	-1	13,995	-0.01%
2020/07/03	4	180.25	12	180.58	179.00	-8	14,388	-0.06%
2020/07/02	13	180.31	3	180.33	181.00	10	14,620	0.07%
2020/07/01	16	181.06	9	179.22	179.00	7	14,870	0.05%
2020/06/30	18	178.08	17	180.32	179.00	1	14,917	0.01%
2020/06/29	8	184.00	3	183.83	184.00	5	14,871	0.03%
2020/06/24	2	188.00	1	189.50	188.50	1	14,940	0.01%
2020/06/23	13	188.88	5	189.30	189.50	8	15,073	0.05%
2020/06/22	13	188.96	13	187.27	187.00	0	15,190	0.00%
2020/06/19	5	189.40	3	189.67	187.00	2	15,381	0.01%
2020/06/18	2	187.50	3	187.67	190.00	-1	15,488	-0.01%
2020/06/17	4	187.50	4	187.75	187.50	0	15,610	0.00%
2020/06/16	14	190.96	15	189.67	189.50	-1	15,707	-0.01%
2020/06/15	7	186.64	7	186.43	184.50	0	15,896	0.00%
2020/06/12	11	186.45	9	185.67	188.00	2	16,091	0.01%
2020/06/11	21	192.14	18	190.64	189.50	3	16,390	0.02%
2020/06/10	1	198.50	9	197.61	196.50	-8	16,600	-0.05%
2020/06/09	2	197.75	2	197.50	197.50	0	16,865	0.00%
2020/06/08	13	198.50	9	199.39	197.00	4	17,158	0.02%
2020/06/05	17	201.03	8	200.50	198.50	9	17,252	0.05%
2020/06/04	22	205.20	45	203.89	206.00	-23	17,272	-0.13%
2020/06/03	17	194.21	12	193.58	194.50	5	17,049	0.03%
2020/06/02	5	191.00	4	191.50	190.00	1	17,052	0.01%
2020/06/01	13	191.50	25.5	191.76	192.50	-12.5	17,151	-0.07%
2020/05/29	5	188.60	2	189.00	187.00	3	17,327	0.02%
2020/05/28	6	189.33	7	190.21	187.50	-1	17,442	-0.01%
2020/05/27	13.5	190.59	14	190.75	191.00	-0.5	17,657	0.00%
2020/05/26	31	193.34	13	191.62	188.00	18	17,910	0.10%
2020/05/25	9	184.94	10	182.90	188.00	-1	18,219	-0.01%
2020/05/22	6.1	184.02	1	184.00	184.00	5.1	18,793	0.03%
2020/05/21	16	190.03	6	190.25	190.00	10	18,843	0.05%
2020/05/20	13	192.69	16	190.88	189.00	-3	18,938	-0.02%
2020/05/19	7	187.64	9	188.06	190.50	-2	18,858	-0.01%
2020/05/18	12	184.79	5	183.50	183.00	7	18,940	0.04%
2020/05/15	10	188.15	6	188.25	189.00	4	19,093	0.02%
2020/05/14	11	193.59	5	191.50	189.00	6	19,045	0.03%
2020/05/13	6	199.50	6	195.92	199.50	0	19,036	0.00%
2020/05/12	12	200.13	4	200.63	197.50	8	19,007	0.04%
2020/05/11	1	207.50	3	205.67	205.00	-2	18,959	-0.01%
2020/05/08	12	204.79	20	204.13	203.50	-8	19,158	-0.04%
2020/05/07	3	208.67	6	207.00	207.00	-3	19,294	-0.02%
2020/05/06	7	208.14	10	207.20	207.50	-3	19,312	-0.02%
2020/05/05	27	214.35	38	212.20	207.50	-11	19,402	-0.06%
2020/05/04	8	204.25	7	206.43	209.00	1	19,276	0.01%
2020/04/30	7	213.71	17	212.41	213.00	-10	19,328	-0.05%
2020/04/29	13	213.73	7	213.43	211.00	6	19,352	0.03%
2020/04/28	26	216.37	30	214.47	213.50	-4	19,384	-0.02%
2020/04/27	39	217.31	23.5	215.70	215.00	15.5	19,184	0.08%
2020/04/24	30.5	209.07	25	207.54	207.50	5.5	18,697	0.03%
2020/04/23	29	208.86	18	209.25	205.00	11	18,434	0.06%
2020/04/22	27	197.07	28	200.04	211.00	-1	18,035	-0.01%
2020/04/21	13	194.12	10	194.00	192.00	3	17,693	0.02%
2020/04/20	11	197.82	10	198.10	200.00	1	17,741	0.01%
2020/04/17	16	197.66	8	199.31	193.50	8	17,751	0.05%
2020/04/16	28	199.61	31	199.05	199.00	-3	17,530	-0.02%
2020/04/15	2	192.50	20	194.83	198.00	-18	17,374	-0.10%
2020/04/14	4	178.63	6	179.67	180.00	-2	17,456	-0.01%
2020/04/13	5	179.10	14	174.96	174.50	-9	17,915	-0.05%
2020/04/10	10	182.70	14	180.89	180.00	-4	18,155	-0.02%
2020/04/09	40	185.59	24	184.17	181.00	16	18,667	0.09%
2020/04/08	44	172.84	28	179.88	185.00	16	18,527	0.09%
2020/04/07	7	169.64	5	169.70	168.50	2	18,612	0.01%
2020/04/06	15	164.87	11	165.86	166.50	4	18,729	0.02%
2020/04/01	1	158.00	4	160.13	162.50	-3	18,774	-0.02%
2020/03/31	6	164.42	6	162.17	161.00	0	18,878	0.00%
2020/03/30	5	156.90	24	155.19	162.00	-19	19,090	-0.10%
2020/03/27	11	166.09	7	162.86	160.50	4	19,672	0.02%
2020/03/26	5	160.10	7	162.14	164.50	-2	19,550	-0.01%
2020/03/25	11	166.14	11	165.32	164.00	0	19,704	0.00%
2020/03/24	12	157.79	11	156.55	159.00	1	19,454	0.01%
2020/03/23	15	139.13	11	141.23	146.50	4	19,318	0.02%
2020/03/20	26	140.35	14	142.14	143.50	12	19,226	0.06%
2020/03/19	13	134.23	14	134.00	130.50	-1	19,156	-0.01%
2020/03/18	9	148.44	9	149.33	144.50	0	18,968	0.00%
2020/03/17	17	154.03	14	153.75	150.00	3	18,798	0.02%
2020/03/16	17	168.91	16	164.16	156.50	1	18,542	0.01%
2020/03/13	15	162.20	11	162.55	168.00	4	18,267	0.02%
2020/03/12	10	182.05	15	181.10	178.50	-5	18,186	-0.03%
2020/03/11	10	201.95	8	199.69	197.00	2	18,095	0.01%
2020/03/10	15	198.63	24	198.94	206.00	-9	17,973	-0.05%
2020/03/09	14	200.89	9	200.00	198.50	5	17,818	0.03%
2020/03/06	9	209.39	5	209.90	209.00	4	17,862	0.02%
2020/03/05	14	212.96	9	214.50	214.00	5	17,826	0.03%
2020/03/04	14	209.68	6	211.08	210.50	8	17,700	0.05%
2020/03/03	17	222.56	10	221.35	217.00	7	17,473	0.04%
2020/03/02	8	214.81	10	215.85	218.00	-2	17,411	-0.01%
2020/02/27	36	224.90	7	215.43	213.00	29	17,278	0.17%
2020/02/26	38	238.26	11	237.82	228.50	27	16,976	0.16%
2020/02/25	20	249.43	59	248.90	248.50	-39	16,459	-0.24%
2020/02/24	7	235.21	12	238.04	241.00	-5	15,814	-0.03%
2020/02/21	8	239.63	13	239.23	239.50	-5	15,703	-0.03%
2020/02/20	5	236.20	2	236.00	236.50	3	15,544	0.02%
2020/02/19	9	234.06	4.1	234.94	235.00	4.9	15,441	0.03%
2020/02/18	10	240.80	23	243.76	235.00	-13	15,240	-0.09%
2020/02/17	11.1	239.19	1	239.50	239.00	10.1	15,009	0.07%
2020/02/14	7	236.86	6	240.25	242.00	1	15,180	0.01%
2020/02/13	9	239.00	4	239.88	235.50	5	15,116	0.03%
2020/02/12	14	242.50	13	242.31	242.50	1	15,200	0.01%
2020/02/11	10	237.60	16	239.03	241.00	-6	15,113	-0.04%
2020/02/10	18.1	230.82	13	230.96	228.50	5.1	14,959	0.03%
2020/02/07	10	236.50	8	235.44	235.00	2	14,822	0.01%
2020/02/06	6	238.33	3	240.00	238.50	3	14,716	0.02%
2020/02/05	23	238.46	32	238.89	234.50	-9	14,526	-0.06%
2020/02/04	21	226.71	18	233.11	236.00	3	14,414	0.02%
2020/02/03	2	207.00	13	208.04	216.50	-11	14,334	-0.08%
2020/01/31	6	210.67	9	213.00	210.50	-3	14,243	-0.02%
2020/01/30	10	213.20	11	209.95	209.00	-1	14,090	-0.01%
2020/01/20	3	231.33	4	231.00	232.00	-1	13,931	-0.01%
2020/01/17	31	233.26	16	231.63	229.50	15	13,978	0.11%
2020/01/16	0	0.00	2	233.00	233.50	-2	13,967	-0.01%
2020/01/15	15	234.73	7	236.29	229.50	8	13,882	0.06%
2020/01/14	10	235.25	10	236.75	236.00	0	13,684	0.00%
2020/01/13	19	227.55	29	228.76	227.50	-10	13,517	-0.07%
2020/01/10	8.1	236.27	7.1	235.04	232.50	1	13,301	0.01%
2020/01/09	26	241.17	23.1	239.36	236.50	3	13,192	0.02%
2020/01/08	22	233.66	25	233.36	236.00	-3	13,095	-0.02%
2020/01/07	35.1	235.68	52	239.92	235.00	-16.9	12,912	-0.13%
2020/01/06	14	254.36	18	253.22	252.50	-4	12,570	-0.03%
2020/01/03	35.1	249.39	41.2	251.59	255.50	-6.1	12,538	-0.05%
2020/01/02	16	239.34	12	241.04	239.50	4	12,203	0.03%
2019/12/31	19.1	235.65	18	236.83	239.00	1.1	12,072	0.01%
2019/12/30	26	227.81	35	228.44	230.00	-9	11,647	-0.08%
2019/12/27	8.1	214.65	21.1	217.88	219.00	-13	11,373	-0.11%
2019/12/26	31	211.67	34	211.56	208.50	-3	11,297	-0.03%
2019/12/25	32	211.13	20	211.30	211.50	12	11,741	0.10%
2019/12/24	27	200.52	48.5	203.75	208.00	-21.5	11,801	-0.18%
2019/12/23	2.1	189.27	8.1	189.44	190.50	-6	11,530	-0.05%
2019/12/20	12.2	187.59	11	188.64	189.00	1.2	11,406	0.01%
2019/12/19	3	185.00	4	184.00	184.00	-1	11,044	-0.01%
2019/12/18	8	184.69	3.1	183.55	183.50	4.9	11,011	0.04%
2019/12/17	3	185.83	3	184.67	184.50	0	10,951	0.00%
2019/12/16	6	185.67	4	186.63	187.00	2	10,887	0.02%
2019/12/13	11	183.36	11	183.00	183.50	0	10,801	0.00%
2019/12/12	3	183.00	2	183.00	182.50	1	10,785	0.01%
2019/12/11	5	183.50	3	184.00	184.00	2	10,705	0.02%
2019/12/10	2	182.75	2	182.75	182.50	0	10,605	0.00%
2019/12/09	9	184.11	19	184.53	184.00	-10	10,564	-0.09%
2019/12/06	6.1	179.44	11	178.82	181.00	-4.9	10,324	-0.05%
2019/12/05	3	176.67	1	176.00	176.00	2	10,201	0.02%
2019/12/04	29	177.62	14	178.14	175.50	15	10,186	0.15%
2019/12/03	10	178.65	17	177.09	177.00	-7	10,186	-0.07%
2019/12/02	7	173.14	8	171.94	173.00	-1	9,979	-0.01%
2019/11/29	1	170.00	1	173.50	170.00	0	9,953	0.00%
2019/11/28	5	173.90	3	174.50	172.50	2	10,108	0.02%
2019/11/27	7	172.64	5	174.70	176.00	2	10,466	0.02%
2019/11/26	5	172.60	1	173.50	171.00	4	10,336	0.04%
2019/11/25	1	166.00	2	167.25	168.50	-1	10,219	-0.01%
2019/11/22	0	0.00	14	163.50	163.50	-14	10,157	-0.14%
2019/11/21	5	162.80	0	0.00	165.00	5	10,190	0.05%
2019/11/20	1	167.00	1	166.50	165.50	0	10,185	0.00%
2019/11/19	2	167.00	4	167.50	167.50	-2	10,176	-0.02%
2019/11/18	0	0.00	4	166.38	166.00	-4	10,204	-0.04%
2019/11/15	3	168.00	3	167.17	166.50	0	10,232	0.00%
2019/11/14	3	167.83	4	168.38	168.50	-1	10,269	-0.01%
2019/11/13	6	168.92	15	169.47	168.00	-9	10,203	-0.09%
2019/11/12	8	162.44	12.1	162.52	163.50	-4.1	9,994	-0.04%
2019/11/11	14	164.36	22	165.11	160.00	-8	9,943	-0.08%
2019/11/08	3	173.50	6	173.00	172.00	-3	9,767	-0.03%
2019/11/07	8	176.00	1	177.50	175.00	7	9,722	0.07%
2019/11/06	4	181.88	4	184.25	180.50	0	9,754	0.00%
2019/11/05	0	0.00	2	182.00	182.00	-2	9,853	-0.02%
2019/11/04	5	182.00	24	182.06	182.00	-19	9,902	-0.19%
2019/11/01	17	177.56	6	179.17	181.50	11	9,970	0.11%
2019/10/31	30	188.32	10	187.40	183.50	20	9,818	0.20%
2019/10/30	0	0.00	7	186.14	187.00	-7	9,665	-0.07%
2019/10/29	4	183.75	12	185.29	182.00	-8	9,595	-0.08%
2019/10/28	5	185.40	1	186.00	185.00	4	9,720	0.04%
2019/10/25	4	185.38	2.1	185.50	185.50	1.9	9,791	0.02%
2019/10/24	21	184.71	14	183.68	183.50	7	9,855	0.07%
2019/10/23	4	180.63	4	182.38	182.00	0	9,833	0.00%
2019/10/22	3	184.67	2	182.00	182.00	1	9,872	0.01%
2019/10/21	4	184.63	2	184.25	183.50	2	9,874	0.02%
2019/10/18	3	182.17	2	182.00	182.50	1	9,840	0.01%
2019/10/17	0.1	183.50	3	180.33	184.00	-2.9	9,817	-0.03%
2019/10/16	10	182.40	24	180.27	179.00	-14	9,809	-0.14%
2019/10/15	13	188.35	17	187.82	185.50	-4	9,670	-0.04%
2019/10/14	4	185.38	15	184.90	185.00	-11	9,462	-0.12%
2019/10/09	51	181.96	57	182.44	180.00	-6	9,319	-0.06%
2019/10/08	15	181.73	15	182.93	181.00	0	9,103	0.00%
2019/10/07	6	182.92	12	183.04	183.00	-6	8,885	-0.07%
2019/10/04	5	178.50	8	177.75	178.00	-3	8,757	-0.03%
2019/10/03	34	179.44	23	179.85	179.50	11	8,774	0.13%
2019/10/02	8	182.50	7.2	182.35	182.00	0.9	8,740	0.01%
2019/10/01	10	180.80	21	183.52	183.00	-11	8,641	-0.13%
2019/09/27	3	173.17	23	173.09	174.50	-20	8,311	-0.24%
2019/09/26	8.1	166.07	26	167.52	167.50	-18	8,065	-0.22%
2019/09/25	0	0.00	10	157.55	158.00	-10	7,722	-0.13%
2019/09/24	2	160.50	0	160.00	159.50	2	7,907	0.02%
2019/09/23	1	162.50	1	161.50	161.50	0	7,927	0.00%
2019/09/20	3	163.00	2	162.50	162.00	1	7,981	0.01%
2019/09/19	0	0.00	1	163.50	162.00	-1	7,996	-0.01%
2019/09/18	0	0.00	9	161.94	163.00	-9	8,082	-0.11%
2019/09/17	5	163.20	9	162.67	161.00	-4	8,147	-0.05%
2019/09/16	1	157.00	1	157.00	159.00	0	8,218	0.00%
2019/09/12	2	159.00	3	159.67	159.50	-1	8,653	-0.01%
2019/09/11	0	0.00	2	157.50	158.00	-2	8,719	-0.02%
2019/09/10	4	156.13	4	155.75	156.50	0	8,749	0.00%
2019/09/09	15	159.57	7.2	158.73	156.00	7.8	8,791	0.09%
2019/09/06	17.1	164.55	5	163.40	163.00	12.1	8,755	0.14%
2019/09/05	17	163.91	15	163.23	162.50	2	8,689	0.02%
2019/09/04	3	160.17	2	160.75	161.00	1	8,600	0.01%
2019/09/03	20	160.25	34	159.66	160.00	-14	8,645	-0.16%
2019/09/02	17	160.41	17.1	161.84	160.00	-0.1	8,683	0.00%
2019/08/30	34	155.46	38	157.43	158.00	-4	8,695	-0.05%
2019/08/29	6	147.67	1	147.00	147.50	5	8,440	0.06%
2019/08/28	7	147.36	8	147.25	148.00	-1	8,551	-0.01%
2019/08/27	0	0.00	1	144.00	144.00	-1	8,604	-0.01%
2019/08/23	9	148.00	0	0.00	148.50	9	8,827	0.10%
2019/08/22	2	146.00	0	0.00	146.00	2	8,935	0.02%
2019/08/21	0	0.00	4	149.13	147.50	-4	8,975	-0.04%
2019/08/20	5	150.00	0	0.00	149.00	5	9,017	0.06%
2019/08/19	4	148.75	12	148.83	150.00	-8	9,090	-0.09%
2019/08/16	12.1	144.29	4	144.50	145.00	8.1	9,146	0.09%
2019/08/15	7	143.64	1	142.50	142.50	6	9,183	0.07%
2019/08/14	3	151.33	7	149.43	149.00	-4	9,207	-0.04%
2019/08/13	14	150.04	7	151.64	150.00	7	9,263	0.08%
2019/08/12	2	152.00	0	0.00	154.00	2	9,326	0.02%
2019/08/08	13	152.38	7	152.07	151.50	6	9,437	0.06%
2019/08/07	11	169.68	7	167.43	165.50	4	9,453	0.04%
2019/08/06	10	171.65	7	172.21	172.00	3	9,510	0.03%
2019/08/05	11	177.50	6	176.25	175.00	5	9,627	0.05%
2019/08/02	17	177.09	7	176.64	176.50	10	9,707	0.10%
2019/08/01	18	178.67	9	178.94	180.00	9	9,725	0.09%
2019/07/31	8	175.88	5	177.40	177.00	3	9,796	0.03%
2019/07/30	10.1	178.88	11	179.86	177.00	-0.9	9,848	-0.01%
2019/07/29	6	177.75	9	177.94	178.00	-3	9,823	-0.03%
2019/07/26	18	173.64	23.1	174.90	177.50	-5.1	9,832	-0.05%
2019/07/25	6	169.50	7	169.43	172.00	-1	9,757	-0.01%
2019/07/24	2	170.75	3	169.00	168.50	-1	9,869	-0.01%
2019/07/23	6	166.83	3	167.50	165.50	3	10,150	0.03%
2019/07/22	8	165.81	2	165.00	165.00	6	10,210	0.06%
2019/07/19	4	168.75	5	168.40	169.00	-1	10,352	-0.01%
2019/07/18	8	169.00	7	169.21	168.50	1	10,435	0.01%
2019/07/17	2	172.25	3	173.00	172.50	-1	10,519	-0.01%
2019/07/16	10	173.75	6	174.17	174.00	4	10,643	0.04%
2019/07/15	3	169.33	2	169.50	170.00	1	10,683	0.01%
2019/07/12	3	171.00	1	171.50	172.50	2	10,891	0.02%
2019/07/11	8	173.19	3.1	170.52	170.50	4.9	11,136	0.04%
2019/07/10	3	170.33	3	171.17	172.00	0	11,227	0.00%
2019/07/09	4	170.00	9	170.11	168.00	-5	11,269	-0.04%
2019/07/08	7	177.50	6	175.50	175.50	1	11,343	0.01%
2019/07/05	12.1	180.58	6	179.50	180.00	6.1	11,643	0.05%
2019/07/04	17	181.35	17.1	181.18	181.00	-0.1	11,724	0.00%
2019/07/03	7	173.21	12	174.08	173.50	-5	11,837	-0.04%
2019/07/02	12	172.79	25	171.64	172.00	-13	11,794	-0.11%
2019/07/01	9	169.78	7	169.50	169.50	2	11,839	0.02%
2019/06/28	8	164.06	5	163.60	164.00	3	11,765	0.03%
2019/06/27	1	164.50	2	165.75	164.00	-1	12,070	-0.01%
2019/06/26	5	163.30	10	163.45	163.00	-5	12,199	-0.04%
2019/06/25	7	164.36	9	163.83	162.50	-2	12,310	-0.02%
2019/06/24	15	163.97	15.4	165.63	167.00	-0.4	12,404	0.00%
2019/06/21	11	164.14	19	163.82	162.00	-8	12,386	-0.06%
2019/06/20	25	163.38	36.1	164.28	165.50	-11.1	12,365	-0.09%
2019/06/19	13	155.69	5	155.00	155.00	8	12,199	0.07%
2019/06/18	4	155.75	6	153.92	152.00	-2	12,204	-0.02%
2019/06/17	9	152.22	9	153.44	155.00	0	12,313	0.00%
2019/06/14	20	152.00	20	152.63	151.00	0	12,334	0.00%
2019/06/13	1	151.50	1	149.50	149.50	0	12,405	0.00%
2019/06/12	1	152.00	0	0.00	152.00	1	12,688	0.01%
2019/06/11	2	148.75	2	150.00	151.00	0	12,806	0.00%
2019/06/10	17	149.59	19	149.89	150.00	-2	12,812	-0.02%
2019/06/06	11	147.59	34	149.94	146.50	-23	12,917	-0.18%
2019/06/05	8.1	157.05	7	157.86	155.00	1.1	12,844	0.01%
2019/06/04	6.1	159.98	8	159.69	158.50	-1.9	12,875	-0.01%
2019/06/03	7	158.07	2	157.50	157.00	5	12,920	0.04%
2019/05/31	19	159.92	21	160.17	159.00	-2	12,944	-0.02%
2019/05/30	16.1	157.25	8	157.88	156.00	8.1	12,919	0.06%
2019/05/29	20	157.80	11	159.18	160.50	9	12,979	0.07%
2019/05/28	3	155.33	2	155.50	156.00	1	13,367	0.01%
2019/05/27	12	155.08	10	153.55	153.50	2	13,712	0.01%
2019/05/24	13	156.92	6	155.67	154.00	7	13,955	0.05%
2019/05/23	11	158.64	6	158.83	157.00	5	14,456	0.03%
2019/05/22	13	167.19	9	166.22	164.00	4	14,594	0.03%
2019/05/21	4	167.13	4	166.75	167.50	0	14,954	0.00%
2019/05/20	17	165.53	16	165.69	163.50	1	15,046	0.01%
2019/05/17	12	165.13	10	165.50	164.00	2	15,252	0.01%
2019/05/16	19	167.47	10	163.85	164.00	9	15,513	0.06%
2019/05/15	6	169.33	11	170.18	170.50	-5	15,760	-0.03%
2019/05/14	34	163.47	12	161.17	166.00	22	16,282	0.14%
2019/05/13	24	169.04	12	169.38	163.00	12	16,483	0.07%
2019/05/10	17	175.35	16	176.94	176.00	1	16,440	0.01%
2019/05/09	7	176.29	27	173.74	174.00	-20	16,346	-0.12%
2019/05/08	25	178.18	12	179.58	180.50	13	16,422	0.08%
2019/05/07	11	182.68	12	182.13	180.50	-1	16,671	-0.01%
2019/05/06	31	182.05	4	180.38	180.00	27	16,917	0.16%
2019/05/03	6	189.00	1	190.50	187.50	5	16,800	0.03%
2019/05/02	6	187.33	4	188.25	190.00	2	16,783	0.01%
2019/04/30	15	185.57	19	186.89	189.00	-4	16,826	-0.02%
2019/04/29	24	189.73	9	188.83	185.00	15	16,806	0.09%
2019/04/26	14	204.64	5	205.00	204.50	9	16,612	0.05%
2019/04/25	12	202.83	14	204.96	209.00	-2	16,732	-0.01%
2019/04/24	10	212.20	3	208.50	208.50	7	16,749	0.04%
2019/04/23	8	212.19	5	212.30	212.50	3	16,918	0.02%
2019/04/22	10	221.10	4	223.75	218.00	6	16,877	0.04%
2019/04/19	10	225.00	12	222.46	224.00	-2	17,096	-0.01%
2019/04/18	11.1	227.83	23	224.17	220.50	-12	17,259	-0.07%
2019/04/17	16	221.41	30	224.30	225.00	-14	17,397	-0.08%
2019/04/16	3	214.00	15	214.70	213.00	-12	17,193	-0.07%
2019/04/15	4.1	210.02	12	210.67	212.00	-8	17,210	-0.05%
2019/04/12	12	207.00	10	206.55	206.00	2	17,431	0.01%
2019/04/11	14	207.93	21	209.88	207.00	-7	17,404	-0.04%
2019/04/10	10	204.75	20	205.55	204.00	-10	17,108	-0.06%
2019/04/09	18	203.44	21	204.43	206.00	-3	17,053	-0.02%
2019/04/08	3	197.17	5	197.50	195.00	-2	16,913	-0.01%
2019/04/03	4	196.50	7	197.71	196.00	-3	17,042	-0.02%
2019/04/02	9	193.56	14	193.00	192.00	-5	17,040	-0.03%
2019/04/01	20	194.80	11	195.27	193.00	9	17,076	0.05%
2019/03/29	5	198.10	11.1	198.52	200.00	-6.1	16,838	-0.04%
2019/03/28	5	195.90	0	0.00	195.00	5	17,083	0.03%
2019/03/27	10	194.15	26.1	194.83	197.00	-16.1	17,277	-0.09%
2019/03/26	2	190.25	4	190.13	190.50	-2	17,363	-0.01%
2019/03/25	13	188.35	11	187.82	188.00	2	17,546	0.01%
2019/03/22	12	194.79	15.1	195.56	194.50	-3.1	17,700	-0.02%
2019/03/21	5	189.70	13	191.69	192.00	-8	17,885	-0.04%
2019/03/20	8	189.31	15	190.10	190.00	-7	18,320	-0.04%
2019/03/19	6.1	188.07	4	188.00	187.00	2.1	18,539	0.01%
2019/03/18	9	190.22	19	190.45	189.00	-10	19,030	-0.05%
2019/03/15	2	185.50	14	187.82	187.00	-12	19,336	-0.06%
2019/03/14	8	184.63	8	184.81	183.00	0	19,702	0.00%
2019/03/13	7	184.22	3	182.67	185.00	4	20,134	0.02%
2019/03/12	6	182.92	6	182.50	180.00	0	20,526	0.00%
2019/03/11	4	177.13	4	179.25	181.00	0	21,051	0.00%
2019/03/08	16	174.00	14	176.21	178.00	2	21,080	0.01%
2019/03/07	8	178.88	13	176.69	178.00	-5	21,465	-0.02%
2019/03/06	9	183.11	3	183.83	183.00	6	21,878	0.03%
2019/03/05	7	183.14	8	183.13	182.50	-1	22,386	0.00%
2019/03/04	11	181.82	18	183.11	186.00	-7	22,659	-0.03%
2019/02/27	26	184.67	19	184.32	181.00	7	22,734	0.03%
2019/02/26	26	198.83	27	201.39	194.50	-1	22,660	0.00%
2019/02/25	7	200.00	5	199.90	199.00	2	22,927	0.01%
2019/02/22	28	200.04	55	199.81	197.00	-27	23,165	-0.12%
2019/02/21	8	193.88	15	195.50	197.50	-7	23,107	-0.03%
2019/02/20	30	193.90	21	194.74	193.00	9	23,293	0.04%
2019/02/19	8	189.19	7	189.50	188.50	1	23,828	0.00%
2019/02/18	14	188.32	29	188.19	189.00	-15	24,253	-0.06%
2019/02/15	11	188.50	8	187.44	184.50	3	24,650	0.01%
2019/02/14	22	198.50	8	197.31	195.50	14	24,932	0.06%
2019/02/13	31	193.82	56	195.63	198.50	-25	25,261	-0.10%
2019/02/12	11	179.05	20	179.38	180.50	-9	25,494	-0.04%
2019/02/11	9	171.94	3	171.83	171.00	6	25,993	0.02%
2019/01/30	7	172.64	5	171.80	171.00	2	26,747	0.01%
2019/01/29	10	170.70	18	170.14	171.50	-8	27,304	-0.03%
2019/01/28	29	178.55	36.1	174.93	174.50	-7.1	27,836	-0.03%
2019/01/25	14.1	168.40	27	171.44	175.00	-12.9	28,164	-0.05%
2019/01/24	11	166.95	18	164.22	164.00	-7	28,323	-0.02%
2019/01/23	5	162.30	12	163.54	166.00	-7	28,942	-0.02%
2019/01/22	10	164.75	12	164.42	163.00	-2	29,421	-0.01%
2019/01/21	6	169.58	13	169.42	168.00	-7	29,895	-0.02%
2019/01/18	17	165.59	11	164.77	166.00	6	30,475	0.02%
2019/01/17	6	162.75	8	164.75	162.50	-2	30,799	-0.01%
2019/01/16	26	162.77	20	163.30	164.00	6	31,293	0.02%
2019/01/15	16	159.81	20	159.95	162.50	-4	31,574	-0.01%
2019/01/14	2	155.75	2.3	155.28	156.50	-0.3	31,733	0.00%
2019/01/11	10	158.55	22	157.02	155.00	-12	32,236	-0.04%
2019/01/10	10	155.00	16	154.09	154.50	-6	32,511	-0.02%
2019/01/09	29	154.60	50	157.86	157.50	-21	32,654	-0.06%
2019/01/08	6	146.17	14	146.14	146.00	-8	32,780	-0.02%
2019/01/07	5	147.00	13	146.81	148.00	-8	33,249	-0.02%
2019/01/04	13	138.54	7	138.93	140.00	6	33,772	0.02%
2019/01/03	23	147.39	14	149.00	144.50	9	33,796	0.03%
2019/01/02	2	155.00	0	0.00	154.00	2	34,304	0.01%
2018/12/28	3	157.67	7	155.57	154.00	-4	35,035	-0.01%
2018/12/27	9	155.78	17	156.44	156.50	-8	35,617	-0.02%
2018/12/26	21	158.02	9	152.61	149.50	12	35,767	0.03%
2018/12/25	7	153.21	7	154.57	155.00	0	35,793	0.00%
2018/12/24	12	158.79	9	159.50	160.00	3	36,010	0.01%
2018/12/22	8	157.19	6	157.83	158.00	2	36,221	0.01%
2018/12/21	6	155.75	9	157.44	160.00	-3	36,796	-0.01%
2018/12/20	15	156.70	3	156.33	155.50	12	36,824	0.03%
2018/12/19	11	163.09	14	163.18	162.00	-3	36,803	-0.01%
2018/12/18	15	160.97	6.2	161.34	160.50	8.8	36,925	0.02%
2018/12/17	14	164.54	10	165.45	165.00	4	37,183	0.01%
2018/12/14	26	160.83	42	159.71	165.50	-16	37,578	-0.04%
2018/12/13	24	167.65	12	167.96	164.00	12	37,772	0.03%
2018/12/12	21	171.93	9	172.44	172.50	12	37,705	0.03%
2018/12/11	27	167.43	94	168.07	167.50	-67	37,633	-0.18%
2018/12/10	100	169.42	25	169.50	167.50	75	37,694	0.20%
2018/12/07	18	182.75	22.2	184.32	184.50	-4.2	37,629	-0.01%
2018/12/06	54	191.52	25	186.56	183.50	29	37,420	0.08%
2018/12/05	17	201.91	21	203.29	203.50	-4	37,372	-0.01%
2018/12/04	46	211.24	30	210.62	210.50	16	37,491	0.04%
2018/12/03	4	200.00	28	204.79	206.00	-24	37,334	-0.06%
2018/11/30	19	185.34	65	184.98	187.50	-46	37,672	-0.12%
2018/11/29	46	181.95	27	183.43	179.00	19	37,535	0.05%
2018/11/28	41	177.56	58	177.77	178.00	-17	37,692	-0.05%
2018/11/27	19	169.63	19	169.21	172.50	0	37,412	0.00%
2018/11/26	12	165.33	32	165.58	167.00	-20	37,304	-0.05%
2018/11/23	18	163.28	13	166.15	162.00	5	37,320	0.01%
2018/11/22	39	172.62	34	174.28	165.50	5	37,269	0.01%
2018/11/21	25	168.46	36	167.58	172.50	-11	37,278	-0.03%
2018/11/20	24	165.46	27	166.85	164.00	-3	37,202	-0.01%
2018/11/19	23	167.43	27	167.00	166.50	-4	37,144	-0.01%
2018/11/16	65	168.35	79	169.28	165.50	-14	37,004	-0.04%
2018/11/15	30	161.63	28	161.63	164.00	2	36,272	0.01%
2018/11/14	43	159.47	44	160.44	158.00	-1	36,215	0.00%
2018/11/13	56	148.56	68	150.24	157.00	-12	36,005	-0.03%
2018/11/12	62.1	154.63	29	155.19	154.00	33.1	36,022	0.09%
2018/11/09	70	156.06	63	157.70	162.00	7	35,771	0.02%
2018/11/08	72	160.60	79	161.56	154.00	-7	35,269	-0.02%
2018/11/07	36	147.35	50.1	144.57	156.00	-14.1	34,929	-0.04%
2018/11/06	37.1	148.17	17.8	145.70	142.00	19.3	34,452	0.06%
2018/11/05	23	156.57	23	156.00	157.50	0	34,168	0.00%
2018/11/02	33	154.53	34.1	156.22	157.50	-1.1	33,749	0.00%
2018/11/01	11	136.82	31	139.37	143.50	-20	33,412	-0.06%
2018/10/31	16	126.47	35.7	127.28	130.50	-19.7	33,151	-0.06%
2018/10/30	46	123.88	40	122.89	119.00	6	32,659	0.02%
2018/10/29	18	129.08	19	129.18	131.50	-1	32,563	0.00%
2018/10/26	37	128.77	36	129.68	127.00	1	32,201	0.00%
2018/10/25	39.1	130.55	40	132.25	128.50	-0.9	31,833	0.00%
2018/10/24	37	147.31	26	146.38	142.50	11	31,832	0.03%
2018/10/23	32.1	156.74	37	156.15	148.50	-5	31,323	-0.02%
2018/10/22	26	158.44	12	159.21	162.00	14	30,979	0.05%
2018/10/19	31	166.18	25	164.80	163.00	6	30,862	0.02%
2018/10/18	31	175.76	37	175.23	176.50	-6	30,534	-0.02%
2018/10/17	21	176.74	34	175.87	170.50	-13	30,245	-0.04%
2018/10/16	27	172.30	20	173.05	171.50	7	30,179	0.02%
2018/10/15	14	167.29	12	168.63	168.50	2	30,007	0.01%
2018/10/12	24	162.42	36	162.19	165.00	-12	29,748	-0.04%
2018/10/11	18	157.56	10	157.85	156.50	8	29,434	0.03%
2018/10/09	60.1	173.55	61	174.00	173.50	-0.9	29,344	0.00%
2018/10/08	72	173.82	73	174.53	172.00	-1	28,780	0.00%
2018/10/05	49.1	191.65	45	187.27	183.00	4.1	28,198	0.01%
2018/10/04	27	206.17	23	206.54	203.00	4	27,748	0.01%
2018/10/03	20	207.03	30	207.90	205.00	-10	27,498	-0.04%
2018/10/02	18.2	214.07	24	215.63	208.00	-5.8	27,455	-0.02%
2018/10/01	19.1	210.66	14.1	211.57	211.50	5	27,457	0.02%
2018/09/28	35	212.46	30.1	212.70	213.00	4.9	27,546	0.02%
2018/09/27	25	218.20	26.3	219.77	212.00	-1.3	27,105	0.00%
2018/09/26	15	232.77	7	232.86	227.00	8	26,961	0.03%
2018/09/25	21	235.98	24.2	234.31	234.50	-3.2	27,071	-0.01%
2018/09/21	21	229.67	23	230.50	235.00	-2	27,043	-0.01%
2018/09/20	29.1	222.78	28.1	223.66	223.00	1	26,835	0.00%
2018/09/19	32	234.61	24	231.88	221.50	8	26,384	0.03%
2018/09/18	33	242.15	23	240.89	234.50	10	26,059	0.04%
2018/09/17	17	250.24	9	251.50	253.00	8	25,760	0.03%
2018/09/14	38	242.24	56	245.43	251.50	-18	25,582	-0.07%
2018/09/13	39	243.56	28	243.36	233.50	11	25,169	0.04%
2018/09/12	20	237.83	13	239.15	240.50	7	25,005	0.03%
2018/09/11	22	250.75	18	250.89	247.00	4	24,883	0.02%
2018/09/10	47	241.69	65	240.76	247.00	-18	24,401	-0.07%
2018/09/07	38	245.36	20	245.83	238.00	18	23,974	0.08%
2018/09/06	33	263.45	17	262.21	256.50	16	23,467	0.07%
2018/09/05	29	278.31	27	276.78	267.00	2	23,089	0.01%
2018/09/04	60	281.02	50	280.45	283.50	10	22,846	0.04%
2018/09/03	36	297.40	37	294.65	283.50	-1	22,246	0.00%
2018/08/31	12	309.04	10	310.75	314.50	2	22,018	0.01%
2018/08/30	18.2	315.31	13	315.38	312.50	5.2	22,071	0.02%
2018/08/29	26	308.88	32.1	310.01	315.00	-6.1	21,949	-0.03%
2018/08/28	32	308.19	29	308.24	303.00	3	21,744	0.01%
2018/08/27	15	298.53	27.1	300.38	308.50	-12.1	21,249	-0.06%
2018/08/24	26.1	275.37	33	275.88	280.50	-6.9	20,990	-0.03%
2018/08/23	20	273.18	17	267.03	264.00	3	21,241	0.01%
2018/08/22	13	277.88	14	278.64	275.00	-1	21,312	0.00%
2018/08/21	20	279.88	16	279.13	282.50	4	21,310	0.02%
2018/08/20	16	266.41	19	271.84	278.50	-3	21,135	-0.01%
2018/08/17	29	274.22	27	277.26	261.00	2	21,063	0.01%
2018/08/16	8	260.88	15	259.57	270.00	-7	20,840	-0.03%
2018/08/15	29	245.19	23	245.43	245.50	6	20,887	0.03%
2018/08/14	26	246.37	31	249.95	252.00	-5	20,817	-0.02%
2018/08/13	42.1	251.05	64	259.34	244.00	-21.9	20,314	-0.11%
2018/08/10	23	285.35	15	284.07	271.00	8	19,989	0.04%
2018/08/09	14	299.57	10.3	300.42	299.00	3.7	19,664	0.02%
2018/08/08	16.2	311.15	19	310.97	295.00	-2.8	19,452	-0.01%
2018/08/07	9	304.50	9.1	309.07	320.50	-0.1	19,197	0.00%
2018/08/06	10.1	301.90	26	300.67	291.50	-15.9	18,969	-0.08%
2018/08/03	54.3	292.11	36	290.83	289.00	18.3	18,863	0.10%
2018/08/02	18.7	317.29	10	316.40	308.50	8.7	18,451	0.05%
2018/08/01	28	344.98	23	342.50	342.50	5	18,298	0.03%
2018/07/31	38.1	362.82	25	361.08	347.00	13.1	17,989	0.07%
2018/07/30	11.1	387.99	5	395.50	382.00	6.1	17,887	0.03%
2018/07/27	12	425.96	11	425.41	424.00	1	18,156	0.01%
2018/07/26	17	423.44	20	424.38	420.50	-3	18,569	-0.02%
2018/07/25	13.3	397.80	15.1	401.09	415.00	-1.8	18,642	-0.01%
2018/07/24	24.1	382.02	26	378.06	391.00	-1.9	18,778	-0.01%
2018/07/23	17	353.00	20.4	354.34	369.50	-3.4	18,700	-0.02%
2018/07/20	29.2	359.13	19	357.00	344.00	10.2	18,499	0.06%
2018/07/19	19	379.55	18	381.50	382.00	1	18,355	0.01%
2018/07/18	25.7	399.49	20	392.20	383.50	5.7	18,399	0.03%
2018/07/17	8	395.88	6	398.92	412.00	2	18,211	0.01%
2018/07/16	11.5	412.85	8	427.50	405.50	3.5	18,356	0.02%
2018/07/13	7	442.36	8	444.38	435.50	-1	18,736	-0.01%
2018/07/12	10	417.10	18	419.28	438.00	-8	18,883	-0.04%
2018/07/11	6	401.08	6	401.08	406.50	0	19,266	0.00%
2018/07/10	14.1	407.12	15	406.97	414.50	-0.9	19,343	0.00%
2018/07/09	18.1	417.22	19	418.37	396.00	-0.9	19,177	0.00%
2018/07/06	20.1	401.19	10	406.20	410.00	10.1	18,816	0.05%
2018/07/05	17.1	439.52	15	445.83	418.00	2.1	18,552	0.01%
2018/07/04	24	448.92	24	446.29	451.50	0	18,560	0.00%
2018/07/03	23	468.43	16.4	455.25	450.00	6.6	18,296	0.04%
2018/07/02	16	438.63	23	445.72	458.50	-7	17,979	-0.04%
2018/06/29	10	404.80	21.2	407.73	417.00	-11.2	17,729	-0.06%
2018/06/28	10	383.90	14	383.57	390.00	-4	17,478	-0.02%
2018/06/27	8	376.25	6	380.75	372.50	2	17,477	0.01%
2018/06/26	2	349.00	11.1	348.50	358.50	-9.1	17,256	-0.05%
2018/06/25	4.1	324.54	8	328.81	326.00	-3.9	17,216	-0.02%
2018/06/22	14	331.82	9	332.11	320.50	5	17,293	0.03%
2018/06/21	13.7	354.81	11	359.55	350.00	2.7	17,171	0.02%
2018/06/20	15	365.13	5	359.00	357.00	10	17,200	0.06%
2018/06/19	3	398.33	5	403.10	394.00	-2	17,286	-0.01%
2018/06/15	7	403.71	22	410.59	411.00	-15	17,344	-0.09%
2018/06/14	8	399.50	10	399.75	394.00	-2	17,317	-0.01%
2018/06/13	8	403.50	13	404.69	405.00	-5	17,391	-0.03%
2018/06/12	14	413.61	9	403.78	407.00	5	17,416	0.03%
2018/06/11	10	416.15	12	417.58	414.50	-2	17,489	-0.01%
2018/06/08	14	412.32	8.2	410.23	407.50	5.8	17,540	0.03%
2018/06/07	14	411.29	16	412.97	415.50	-2	17,441	-0.01%
2018/06/06	3	375.33	17	386.21	390.50	-14	17,153	-0.08%
2018/06/05	16	370.41	13	362.50	355.00	3	16,994	0.02%
2018/06/04	10.2	383.28	20.1	383.12	378.00	-9.9	16,800	-0.06%
2018/06/01	15.5	379.90	18	380.36	378.00	-2.5	16,659	-0.02%
2018/05/31	19	389.26	17.3	385.49	387.50	1.7	16,539	0.01%
2018/05/30	23	370.02	29.8	370.03	385.00	-6.8	15,925	-0.04%
2018/05/29	13	368.88	7	364.36	366.50	6	15,659	0.04%
2018/05/28	15.1	355.58	20	361.08	373.50	-4.9	15,466	-0.03%
2018/05/25	18	330.03	28.1	331.21	340.00	-10.1	15,140	-0.07%
2018/05/24	24	306.63	21	304.83	314.00	3	14,818	0.02%
2018/05/23	30	317.67	26	319.37	306.00	4	14,468	0.03%
2018/05/22	12	332.29	19.1	327.64	340.00	-7.1	13,948	-0.05%
2018/05/21	7	291.00	3	297.17	309.50	4	13,624	0.03%
2018/05/18	21	283.64	7.1	287.06	281.50	13.9	13,546	0.10%
2018/05/17	4.1	281.50	9.1	281.50	281.50	-5	13,469	-0.04%
2018/05/16	3	319.50	1	312.50	312.50	2	13,429	0.01%
2018/05/15	3	295.33	8.1	302.56	312.50	-5.1	13,411	-0.04%
2018/05/14	1	284.50	6.1	284.17	284.50	-5.1	13,411	-0.04%
2018/05/11	3	261.33	4.1	271.44	259.00	-1.1	13,396	-0.01%
2018/05/10	5.1	257.67	7	257.14	261.00	-1.9	13,388	-0.01%
2018/05/09	4	247.63	9	247.61	246.00	-5	13,324	-0.04%
2018/05/08	13	236.62	5.1	237.69	232.00	7.9	13,264	0.06%
2018/05/07	8	243.94	13	242.88	249.50	-5	13,232	-0.04%
2018/05/04	21	230.38	9.3	229.51	227.00	11.7	12,909	0.09%
2018/05/03	14	212.32	13	213.77	225.00	1	12,582	0.01%
2018/05/02	7	199.00	20	200.95	206.00	-13	12,074	-0.11%
2018/04/30	46	189.26	40	187.45	187.50	6	11,809	0.05%
2018/04/27	10	186.20	16	183.47	188.00	-6	11,518	-0.05%
2018/04/26	5	171.60	18	173.08	171.00	-13	11,358	-0.11%
2018/04/25	30.2	170.87	1	172.50	168.00	29.2	11,272	0.26%
2018/04/24	8	179.13	13	182.65	172.00	-5	11,178	-0.04%
2018/04/23	6	180.00	7	180.00	180.00	-1	10,937	-0.01%
2018/04/20	27	175.19	10	172.25	164.00	17	10,913	0.16%
2018/04/19	24	176.92	21	178.83	181.00	3	10,651	0.03%
2018/04/18	39.2	164.42	47	164.19	169.00	-7.8	10,175	-0.08%
2018/04/17	42	154.29	39	152.32	157.50	3	9,912	0.03%
2018/04/16	36	141.60	39	139.83	145.50	-3	9,297	-0.03%
2018/04/13	8.4	131.70	19	131.24	132.50	-10.6	9,036	-0.12%
2018/04/12	3	128.50	3	128.17	128.00	0	8,959	0.00%
2018/04/11	26	128.65	14	132.29	129.00	12	8,959	0.13%
2018/04/10	11	126.86	15	127.97	129.50	-4	8,925	-0.04%
2018/04/09	5	120.50	2	121.00	122.00	3	8,811	0.03%
2018/04/03	2	120.00	0	0.00	120.00	2	8,832	0.02%
2018/04/02	13	120.88	11	122.95	121.50	2	8,763	0.02%
2018/03/31	12	121.00	13.4	119.80	120.00	-1.4	8,657	-0.02%
2018/03/30	14	121.00	18.2	121.63	119.00	-4.2	8,711	-0.05%
2018/03/29	10	117.95	4	117.38	118.50	6	8,524	0.07%
2018/03/28	4	114.50	0	0.00	115.00	4	8,432	0.05%
2018/03/27	11	117.00	24	117.29	119.50	-13	8,394	-0.15%
2018/03/26	9.1	112.37	1	113.00	111.00	8.1	8,231	0.10%
2018/03/23	31.1	116.47	26	117.54	112.50	5.1	8,240	0.06%
2018/03/22	37	121.89	44.4	122.64	119.50	-7.4	8,166	-0.09%
2018/03/21	9	112.39	16	112.34	112.50	-7	7,858	-0.09%
2018/03/20	10.1	111.23	4	113.25	109.50	6.1	7,735	0.08%
2018/03/19	6	108.58	13	109.31	110.00	-7	7,620	-0.09%
2018/03/16	4	106.88	17	106.47	105.00	-13	7,456	-0.17%
2018/03/15	15	103.40	17	103.61	106.00	-2	7,295	-0.03%
2018/03/14	7	99.87	14.3	99.48	98.50	-7.3	7,094	-0.10%
2018/03/12	3	95.40	3	94.57	95.40	0	6,943	0.00%
2018/03/09	7	93.60	0	0.00	93.00	7	6,918	0.10%
2018/03/08	1	93.60	1	93.50	94.00	0	6,952	0.00%
2018/03/07	4	93.78	4	94.03	93.10	0	6,963	0.00%
2018/03/06	6	95.65	3	95.80	95.10	3	6,992	0.04%
2018/03/05	4	93.93	22	93.86	93.80	-18	6,990	-0.26%
2018/03/02	16	90.61	15	90.95	91.10	1	6,972	0.01%
2018/03/01	7	88.21	1	88.30	89.90	6	6,982	0.09%
2018/02/27	2	88.70	0.1	86.30	86.40	1.9	7,003	0.03%
2018/02/26	1	85.30	1	85.80	87.50	0	7,019	0.00%
2018/02/23	5	85.82	9	86.48	83.30	-4	6,937	-0.06%
2018/02/22	2	85.20	2	85.70	85.70	0	6,866	0.00%
2018/02/21	7	86.27	2	86.60	86.40	5	6,865	0.07%
2018/02/12	3.3	84.40	0	0.00	83.60	3.3	6,864	0.05%
2018/02/09	10.1	83.62	7	83.87	84.20	3.1	6,924	0.04%
2018/02/08	3	87.67	5	87.88	88.00	-2	6,952	-0.03%
2018/02/07	3	91.97	3	91.73	89.20	0	6,924	0.00%
2018/02/06	9	89.88	1	94.30	87.30	8	6,841	0.12%
2018/02/05	1	91.20	2	92.40	96.20	-1	6,701	-0.01%
2018/02/02	15	99.68	11	97.27	95.80	4	6,646	0.06%
2018/01/31	3	98.17	2	97.20	98.30	1	6,512	0.02%
2018/01/30	4	96.20	7	97.61	97.50	-3	6,446	-0.05%
2018/01/29	5	96.18	8	95.71	98.00	-3	6,372	-0.05%
2018/01/26	13	92.14	1	91.30	92.20	12	6,257	0.19%
2018/01/25	17	96.10	1	95.40	95.40	16	6,086	0.26%
2018/01/24	8	98.14	13	98.89	98.30	-5	6,071	-0.08%
2018/01/23	14	104.39	3.7	101.47	100.00	10.3	5,920	0.17%
2018/01/22	4	106.50	14	106.25	108.50	-10	5,765	-0.17%
2018/01/19	21	102.62	10	105.20	103.00	11	5,632	0.20%
2018/01/18	0	0.00	8	100.74	103.00	-8	5,541	-0.14%
2018/01/17	2	93.90	3	96.50	96.40	-1	5,378	-0.02%
2018/01/16	18	96.91	3	97.07	96.30	15	5,247	0.29%
2018/01/15	8	95.74	7	100.00	96.60	1	5,072	0.02%
2018/01/12	20	100.63	4	100.75	101.00	16	4,902	0.33%
2018/01/11	17	103.64	5	106.20	102.50	12	4,819	0.25%
2018/01/10	10	106.15	1	105.50	105.00	9	4,689	0.19%
2018/01/08	2	112.00	0	0.00	110.00	2	4,666	0.04%
2018/01/05	1	113.00	9	114.67	116.00	-8	4,630	-0.17%
2018/01/04	4	116.13	3	116.67	117.00	1	4,571	0.02%
2018/01/03	1	109.00	14	107.11	111.50	-13	4,456	-0.29%
2018/01/02	3	101.50	0	0.00	101.50	3	4,329	0.07%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

台新-左楠券商分點個股進出
台新-左楠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

台新-左楠 券商分點個股進出 台新-左楠 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

台新-左楠券商分點個股進出
台新-左楠券商分點全部個股操作績效/獲利分析