華新科 (2492)-元大-東泰券商分點個股進出

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
117.0
漲跌
▲4.5
漲幅
+4.00%
成交量
18,003張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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－元大-東泰券商分點個股進出

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

元大-東泰券商分點個股進出
元大-東泰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
2024/05/03	19	118.08	13	117.38	117.00	6	3,910	0.15%
2024/04/30	3	112.67	0	0.00	111.50	3	3,644	0.08%
2024/04/29	0.1	112.00	9	111.61	114.50	-8.9	3,622	-0.25%
2024/04/25	3	108.33	1	108.00	107.50	2	3,607	0.06%
2024/04/24	4	109.50	4.3	109.73	110.50	-0.3	3,638	-0.01%
2024/04/23	4	106.25	2	106.50	107.50	2	3,755	0.05%
2024/04/22	2	107.24	5	107.20	106.50	-3	3,764	-0.08%
2024/04/19	5.1	105.01	4	104.50	104.00	1.1	3,792	0.03%
2024/04/18	0	0.00	6	106.50	106.50	-6	3,779	-0.16%
2024/04/17	6	104.92	2	105.50	105.00	4	3,780	0.11%
2024/04/16	7.3	106.25	9	107.17	104.50	-1.7	3,764	-0.04%
2024/04/15	2.1	110.08	1	110.50	110.00	1.1	3,719	0.03%
2024/04/12	1	116.00	0	0.00	114.50	1	3,703	0.03%
2024/04/11	4	114.25	1	116.50	113.50	3	3,698	0.08%
2024/04/10	2	117.50	0	0.00	117.50	2	3,684	0.05%
2024/04/09	6	117.41	0.3	117.50	117.50	5.7	3,712	0.15%
2024/04/08	2	118.50	0	0.00	118.00	2	3,718	0.05%
2024/04/03	9.1	120.72	6.1	119.77	119.00	3	3,669	0.08%
2024/04/02	46.2	123.73	1	125.50	120.50	45.2	3,630	1.24%
2024/04/01	7.4	118.48	31.4	121.22	124.00	-24	3,358	-0.71%
2024/03/29	15.2	114.63	6.3	115.79	113.00	8.9	3,016	0.29%
2024/03/28	3	111.83	6.1	112.08	111.50	-3.1	2,842	-0.11%
2024/03/27	1	109.00	1	108.50	109.00	0	2,777	0.00%
2024/03/26	0	0.00	6.2	109.68	109.00	-6.2	2,790	-0.22%
2024/03/25	6	110.58	3	111.33	109.50	3	2,803	0.11%
2024/03/21	0	0.00	2	109.00	109.00	-2	2,890	-0.07%
2024/03/20	2	108.00	2.1	110.17	107.00	-0.1	3,059	0.00%
2024/03/19	4.2	107.62	1	107.00	108.00	3.2	3,137	0.10%
2024/03/18	0	0.00	3	107.50	107.50	-3	3,172	-0.09%
2024/03/15	1.1	106.59	1	108.00	106.50	0.1	3,214	0.00%
2024/03/14	5.3	105.06	8	107.38	107.50	-2.7	3,330	-0.08%
2024/03/13	1	103.50	1	103.00	103.50	0	3,348	0.00%
2024/03/12	0	0.00	1	105.00	105.50	-1	3,379	-0.03%
2024/03/11	0	104.00	2	104.75	104.00	-2	3,469	-0.06%
2024/03/08	5	103.50	2	103.00	102.50	3	3,657	0.08%
2024/03/07	2.2	105.77	2	105.75	104.50	0.2	3,746	0.01%
2024/03/06	0	0.00	25	107.50	107.00	-25	3,982	-0.63%
2024/03/05	1	108.53	0	0.00	108.00	1	4,272	0.02%
2024/03/04	7	109.64	0.1	110.50	109.00	6.9	4,763	0.14%
2024/03/01	6	111.25	0	0.00	110.50	6	4,872	0.12%
2024/02/29	2.1	111.54	5	112.90	112.00	-2.9	4,915	-0.06%
2024/02/27	3.4	110.70	36	109.58	108.50	-32.7	5,122	-0.64%
2024/02/26	5	109.90	6	110.50	111.50	-1	5,182	-0.02%
2024/02/22	4	112.63	0	113.50	113.00	4	5,213	0.08%
2024/02/21	0	0.00	2	113.00	113.00	-2	5,245	-0.04%
2024/02/20	1.4	112.77	0	0.00	112.50	1.4	5,234	0.03%
2024/02/19	0.4	112.50	2	114.00	114.00	-1.6	5,224	-0.03%
2024/02/16	3.2	111.16	21	111.07	112.50	-17.8	5,225	-0.34%
2024/02/15	38	111.38	6	110.00	111.50	32	5,289	0.60%
2024/02/05	22	108.00	0	0.00	108.00	22	5,281	0.42%
2024/02/02	2	109.00	0	0.00	109.00	2	5,347	0.04%
2024/02/01	0	0.00	1	108.00	108.00	-1	5,405	-0.02%
2024/01/30	4	108.75	1	109.50	108.00	3	5,591	0.05%
2024/01/29	1	110.50	4	110.38	110.50	-3	5,693	-0.05%
2024/01/26	0	0.00	11	108.95	108.00	-11	5,968	-0.18%
2024/01/25	1	108.50	0	0.00	108.50	1	6,316	0.02%
2024/01/24	1	109.50	1	110.00	109.00	0	6,635	0.00%
2024/01/23	1	110.50	3	109.67	110.00	-2	6,637	-0.03%
2024/01/22	10	109.00	3	108.33	108.00	7	6,635	0.11%
2024/01/19	4	106.38	0	0.00	107.50	4	6,628	0.06%
2024/01/18	2	107.50	9	107.61	107.00	-7	6,594	-0.11%
2024/01/17	14	111.57	12	108.29	107.00	2	6,572	0.03%
2024/01/16	1	111.50	2	111.50	111.00	-1	6,437	-0.02%
2024/01/15	1	114.00	7	112.36	114.50	-6	6,419	-0.09%
2024/01/12	14	110.93	0	0.00	110.00	14	6,378	0.22%
2024/01/11	2	112.49	2	112.00	112.50	0	6,351	0.00%
2024/01/10	1	111.51	0.1	112.50	111.50	1	6,356	0.02%
2024/01/09	4	114.50	7	113.43	113.00	-3	6,372	-0.05%
2024/01/08	3	115.50	0	0.00	114.00	3	6,387	0.05%
2024/01/05	1	116.00	4	116.50	116.00	-3	6,411	-0.05%
2024/01/04	4	117.13	0	0.00	116.00	4	6,476	0.06%
2024/01/03	8	118.44	1	118.00	118.00	7	6,470	0.11%
2024/01/02	0	122.00	0	0.00	121.00	0	6,421	0.00%
2023/12/29	1.3	122.12	0	0.00	123.00	1.3	6,388	0.02%
2023/12/28	0.1	124.00	0	0.00	123.00	0.1	6,380	0.00%
2023/12/27	0	0.00	5	122.20	122.00	-5	6,349	-0.08%
2023/12/26	3.2	123.16	0	0.00	122.50	3.2	6,324	0.05%
2023/12/25	1	124.00	1	124.00	124.00	0	6,276	0.00%
2023/12/22	2	123.25	0	0.00	122.00	2	6,259	0.03%
2023/12/21	0	0.00	1	122.50	123.50	-1	6,230	-0.02%
2023/12/20	1.5	124.23	0	0.00	124.50	1.5	6,209	0.02%
2023/12/19	4	125.00	1	125.00	125.00	3	6,196	0.05%
2023/12/18	1	129.00	1	129.00	128.50	0	6,165	0.00%
2023/12/15	6.2	131.98	0	0.00	130.50	6.2	6,163	0.10%
2023/12/14	5	136.40	5.2	137.12	134.00	-0.2	6,053	0.00%
2023/12/13	1	132.01	4.5	132.89	132.50	-3.5	5,999	-0.06%
2023/12/12	5	132.70	1	132.50	132.00	4	5,991	0.07%
2023/12/11	0.5	135.00	5.3	136.40	134.50	-4.8	5,960	-0.08%
2023/12/08	0.3	131.30	4	131.75	132.50	-3.8	5,858	-0.06%
2023/12/07	1.3	132.73	20	133.00	133.00	-18.7	5,800	-0.32%
2023/12/06	6	135.08	6.1	135.98	134.00	-0.1	5,791	0.00%
2023/12/05	7	139.86	9.1	138.99	136.50	-2.1	5,742	-0.04%
2023/12/04	2	142.00	11.1	141.68	140.50	-9.1	5,676	-0.16%
2023/12/01	3	140.00	18.3	139.73	140.00	-15.3	5,655	-0.27%
2023/11/30	22.7	138.54	9	138.83	136.50	13.7	5,545	0.25%
2023/11/29	19.4	135.90	23	138.20	139.50	-3.6	5,607	-0.06%
2023/11/28	0.5	125.48	13	125.88	127.00	-12.5	5,566	-0.22%
2023/11/27	1.1	121.86	5	120.00	120.00	-3.9	5,470	-0.07%
2023/11/24	17	126.74	11.4	125.18	124.00	5.6	5,395	0.10%
2023/11/23	1.2	121.04	0	120.67	122.00	1.1	5,097	0.02%
2023/11/22	0	0.00	8	117.94	120.00	-8	4,996	-0.16%
2023/11/21	1	116.50	0	0.00	116.50	1	4,921	0.02%
2023/11/20	2	116.25	1	116.50	116.00	1	4,900	0.02%
2023/11/17	5	119.50	2	118.75	119.50	3	4,843	0.06%
2023/11/16	1	117.50	2	117.75	117.00	-1	4,848	-0.02%
2023/11/15	5	117.00	2	117.75	117.00	3	4,832	0.06%
2023/11/14	7.3	117.33	2	117.50	116.50	5.3	4,799	0.11%
2023/11/13	0.2	120.50	6	121.42	121.50	-5.8	4,733	-0.12%
2023/11/10	3	121.17	2	121.00	121.50	1	4,696	0.02%
2023/11/09	5.2	124.04	7	124.36	124.00	-1.8	4,613	-0.04%
2023/11/08	11	124.14	5	124.80	123.50	6	4,562	0.13%
2023/11/07	1	124.00	2.1	125.03	124.50	-1.1	4,481	-0.02%
2023/11/06	3	122.83	3	123.00	123.50	0	4,397	0.00%
2023/11/03	10.1	121.84	18.1	122.86	122.00	-8	4,290	-0.19%
2023/11/02	2	117.00	30.1	118.69	118.50	-28.1	4,019	-0.70%
2023/11/01	9	113.05	26	113.21	111.00	-17	3,663	-0.46%
2023/10/31	1	104.00	2	106.00	104.50	-1	3,393	-0.03%
2023/10/30	0	0.00	2	105.00	104.50	-2	3,398	-0.06%
2023/10/27	13	104.31	80	103.25	103.00	-67	3,394	-1.97%
2023/10/26	1	104.50	4	103.50	103.50	-3	3,399	-0.09%
2023/10/25	0	0.00	10	109.00	107.50	-10	3,411	-0.29%
2023/10/24	8	107.44	3.1	107.83	108.50	4.9	3,414	0.14%
2023/10/19	0	0.00	1	107.00	106.00	-1	3,429	-0.03%
2023/10/18	1	105.50	4	105.13	105.50	-3	3,449	-0.09%
2023/10/17	5	108.50	0	0.00	107.00	5	3,445	0.15%
2023/10/16	0	0.00	14	107.68	108.50	-14	3,457	-0.40%
2023/10/13	34	107.50	0	0.00	108.00	34	3,490	0.97%
2023/10/12	46	107.50	17	106.26	108.00	29	3,510	0.83%
2023/10/11	6.1	101.49	2	101.50	102.00	4.1	3,454	0.12%
2023/10/06	8	99.96	0	0.00	99.90	8	3,476	0.23%
2023/10/05	7	100.36	0	0.00	100.00	7	3,482	0.20%
2023/10/04	0	0.00	1	99.60	99.30	-1	3,489	-0.03%
2023/10/03	13	101.08	1	101.50	100.50	12	3,477	0.35%
2023/10/02	2	104.00	2	104.00	103.50	0	3,476	0.00%
2023/09/27	1	100.00	3	101.50	102.00	-2	3,494	-0.06%
2023/09/26	2	102.50	0	0.00	101.50	2	3,495	0.06%
2023/09/25	1	102.52	0	0.00	103.00	1	3,498	0.03%
2023/09/22	0	0.00	23	101.95	103.50	-23	3,520	-0.65%
2023/09/21	15	99.99	1	101.50	99.60	14	3,548	0.40%
2023/09/20	3	104.00	0	0.00	103.50	3	3,493	0.09%
2023/09/19	18	107.61	7	109.50	106.00	11	3,442	0.32%
2023/09/18	9	107.06	1	108.00	108.00	8	3,369	0.24%
2023/09/15	2	107.50	11	107.50	108.00	-9	3,331	-0.27%
2023/09/12	0	0.00	1	106.00	106.00	-1	3,264	-0.03%
2023/09/11	3	105.34	4	105.25	105.00	-1	3,251	-0.03%
2023/09/08	1	105.01	1	106.00	106.00	0	3,229	0.00%
2023/09/07	4	109.00	2	107.25	106.50	2	3,205	0.06%
2023/09/06	1	107.00	12	108.88	111.00	-11	3,129	-0.35%
2023/09/05	17.1	108.36	54	109.23	107.50	-37	3,044	-1.21%
2023/09/04	24	109.23	9.2	108.92	107.00	14.8	2,971	0.50%
2023/09/01	42	106.11	47.1	105.98	108.00	-5.1	2,638	-0.19%
2023/08/31	5	98.10	10	97.65	98.60	-5	2,250	-0.22%
2023/08/30	1	95.90	0	0.00	95.90	1	2,274	0.04%
2023/08/29	0	0.00	1	96.00	95.80	-1	2,332	-0.04%
2023/08/28	3	95.07	0	0.00	94.90	3	2,361	0.13%
2023/08/24	5	95.78	0	0.00	95.40	5	2,458	0.20%
2023/08/23	2	96.00	0	0.00	95.50	2	2,473	0.08%
2023/08/22	1	95.80	4	96.73	96.30	-3	2,500	-0.12%
2023/08/21	2	94.85	3	94.93	94.90	-1	2,482	-0.04%
2023/08/18	5	95.34	3	96.27	94.50	2	2,490	0.08%
2023/08/17	5	93.50	9.3	93.51	94.00	-4.3	2,490	-0.17%
2023/08/16	2	89.30	2	90.70	91.30	0	2,480	0.00%
2023/08/15	3	91.80	0	0.00	91.10	3	2,505	0.12%
2023/08/14	2	90.90	2	92.00	91.10	0	2,540	0.00%
2023/08/11	0	91.70	9.1	92.32	91.50	-9.1	2,558	-0.35%
2023/08/10	2	90.25	15	90.43	90.00	-13	2,589	-0.50%
2023/08/09	5.2	90.78	0	0.00	90.30	5.2	2,610	0.20%
2023/08/08	5.2	92.02	1	91.90	91.30	4.2	2,629	0.16%
2023/08/07	3	92.90	2	92.60	92.70	1	2,650	0.04%
2023/08/04	0	93.33	0	0.00	93.00	0	2,678	0.00%
2023/08/02	7	93.69	2	94.25	93.30	5	2,678	0.19%
2023/08/01	1	96.00	1.5	96.77	94.70	-0.5	2,797	-0.02%
2023/07/31	3.1	95.51	1	97.50	94.90	2.1	2,977	0.07%
2023/07/28	2	94.30	10	96.04	95.70	-8	2,962	-0.27%
2023/07/27	1	95.00	6	95.50	95.90	-5	2,936	-0.17%
2023/07/26	2	93.95	7	93.97	94.00	-5	2,922	-0.17%
2023/07/24	8	95.60	7	95.47	94.10	1	2,945	0.03%
2023/07/21	8	97.55	21	97.00	97.30	-13	2,935	-0.44%
2023/07/20	10.1	98.71	8	99.86	99.80	2.1	2,954	0.07%
2023/07/19	1.1	98.58	0	0.00	98.50	1.1	2,970	0.04%
2023/07/18	4.3	100.98	2.5	100.66	99.30	1.8	3,009	0.06%
2023/07/17	1	96.80	5	99.66	100.50	-4	2,991	-0.13%
2023/07/14	0.2	97.80	2	97.85	97.90	-1.8	2,973	-0.06%
2023/07/13	2.3	97.34	7	97.51	96.40	-4.7	3,004	-0.16%
2023/07/12	1	95.60	1	95.70	95.60	0	3,029	0.00%
2023/07/11	0	0.00	4.3	96.38	96.60	-4.3	3,173	-0.14%
2023/07/10	0	0.00	1	94.90	94.30	-1	3,359	-0.03%
2023/07/07	1	94.41	6	94.75	94.70	-5	3,602	-0.14%
2023/07/06	7.1	95.55	4	95.10	94.80	3.1	3,681	0.08%
2023/07/05	7	96.79	4	96.00	96.10	3	3,830	0.08%
2023/07/04	3	96.10	3	96.70	96.60	0	3,818	0.00%
2023/07/03	0	0.00	1	96.90	96.50	-1	3,832	-0.03%
2023/06/30	6	95.65	0	0.00	95.40	6	3,864	0.16%
2023/06/29	0	0.00	4	96.73	96.80	-4	3,841	-0.10%
2023/06/28	2	93.55	0	0.00	93.70	2	3,778	0.05%
2023/06/27	4	93.98	0	0.00	93.60	4	3,781	0.11%
2023/06/26	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/21	2	95.25	3	96.53	94.90	-1	3,782	-0.03%
2023/06/20	0.1	94.90	0	0.00	94.80	0.1	3,767	0.00%
2023/06/19	1.2	95.55	0	0.00	95.30	1.2	3,758	0.03%
2023/06/16	5	95.64	3	95.77	95.80	2	3,753	0.05%
2023/06/15	2	95.80	3	96.80	96.80	-1	3,729	-0.03%
2023/06/14	4	95.78	5	95.68	95.70	-1	3,742	-0.03%
2023/06/13	2	95.20	9	95.69	96.10	-7	3,752	-0.19%
2023/06/12	15	94.21	5	94.90	94.80	10	3,752	0.27%
2023/06/09	12	95.82	2	96.00	96.10	10	3,703	0.27%
2023/06/08	11	96.02	1	95.30	95.10	10	3,694	0.27%
2023/06/07	4	99.48	0	0.00	99.10	4	3,651	0.11%
2023/06/06	14	100.66	1	101.50	99.00	13	3,634	0.36%
2023/06/02	2.1	104.95	8.4	105.30	105.50	-6.3	3,542	-0.18%
2023/06/01	1	103.00	7.8	103.39	102.50	-6.8	3,538	-0.19%
2023/05/31	1	104.00	33	103.73	104.00	-32	3,541	-0.90%
2023/05/29	2	100.75	0	100.50	101.00	2	3,544	0.06%
2023/05/26	1	100.50	0	99.80	100.50	1	3,572	0.03%
2023/05/25	14	99.46	5	99.26	99.50	9	3,578	0.25%
2023/05/24	0	0.00	1	99.60	100.00	-1	3,610	-0.03%
2023/05/23	2	99.40	2	99.65	100.00	0	3,626	0.00%
2023/05/22	1	99.80	5	100.20	100.50	-4	3,656	-0.11%
2023/05/19	2	98.75	1.1	99.41	98.60	0.9	3,757	0.02%
2023/05/18	5	99.50	4.2	99.75	100.00	0.8	3,904	0.02%
2023/05/17	1.1	99.16	0.1	99.30	98.40	1	3,903	0.03%
2023/05/16	1	96.30	4	97.68	98.20	-3	3,933	-0.08%
2023/05/15	1	93.90	0	0.00	95.20	1	3,896	0.03%
2023/05/12	7	95.83	2	95.35	95.70	5	3,887	0.13%
2023/05/10	1	99.50	1.1	100.00	98.70	-0.1	3,936	0.00%
2023/05/09	2	98.75	2	98.65	99.00	0	3,924	0.00%
2023/05/08	3	100.66	2.5	100.28	99.80	0.5	3,908	0.01%
2023/05/05	3	99.97	18	99.84	102.00	-15	3,817	-0.39%
2023/05/04	3	93.77	2	94.20	94.30	1	3,859	0.03%
2023/05/03	2	94.70	0	0.00	94.60	2	4,051	0.05%
2023/05/02	0.1	95.90	3	95.87	95.90	-2.9	4,090	-0.07%
2023/04/28	4	95.43	4.1	95.92	95.40	-0.1	4,112	0.00%
2023/04/27	1	92.50	1	94.30	93.70	0	4,077	0.00%
2023/04/26	0.2	94.40	1.1	94.18	94.00	-0.9	4,061	-0.02%
2023/04/25	9.2	93.91	0	0.00	93.30	9.2	4,030	0.23%
2023/04/24	3	96.90	2	98.30	96.70	1	3,990	0.03%
2023/04/21	22.2	98.50	7	99.83	97.10	15.2	3,959	0.38%
2023/04/20	6	103.42	3	103.50	102.00	3	3,892	0.08%
2023/04/19	11.1	104.23	1	103.50	103.00	10.1	3,884	0.26%
2023/04/18	1	107.00	6	107.58	106.00	-5	3,843	-0.13%
2023/04/17	9.2	107.44	8	107.50	107.00	1.2	3,789	0.03%
2023/04/14	7	109.86	2.4	112.25	110.50	4.6	3,725	0.12%
2023/04/13	8	110.13	5.1	112.10	109.00	2.9	3,574	0.08%
2023/04/12	12.1	106.81	28.5	109.99	110.00	-16.4	3,373	-0.49%
2023/04/11	6	102.17	7.1	102.78	102.50	-1.1	3,130	-0.03%
2023/04/10	2	100.25	36.4	101.03	100.00	-34.4	3,037	-1.13%
2023/04/07	10	94.50	0	0.00	94.70	10	2,876	0.35%
2023/04/06	6	94.85	1	94.60	94.70	5	2,867	0.18%
2023/03/31	3	97.13	4.2	98.43	96.70	-1.2	2,850	-0.04%
2023/03/30	1.2	95.57	6	95.32	95.50	-4.8	2,825	-0.17%
2023/03/29	7	94.08	0	0.00	94.10	7	2,840	0.25%
2023/03/28	3	95.21	0	0.00	94.80	3	2,858	0.11%
2023/03/27	1.1	97.04	0	0.00	96.60	1.1	2,868	0.04%
2023/03/24	0	0.00	7.1	97.86	98.00	-7.1	2,895	-0.25%
2023/03/23	0	0.00	5.1	96.24	96.20	-5.1	2,865	-0.18%
2023/03/22	3	94.50	0	0.00	95.20	3	2,848	0.11%
2023/03/21	4	94.50	1.1	94.61	94.20	3	2,870	0.10%
2023/03/20	0	0.00	0	93.60	94.10	0	2,897	0.00%
2023/03/17	1	93.00	1.1	92.79	92.90	-0.1	2,906	0.00%
2023/03/16	2.3	92.01	0	0.00	92.90	2.3	2,893	0.08%
2023/03/15	3	94.30	0.1	94.86	94.70	2.9	2,884	0.10%
2023/03/14	2.1	93.52	3	93.87	93.50	-0.9	2,882	-0.03%
2023/03/13	5	94.58	6	94.83	95.00	-1	2,909	-0.03%
2023/03/10	8.3	95.82	0	0.00	95.30	8.3	2,904	0.28%
2023/03/09	4.1	99.45	1	98.80	98.70	3.1	2,871	0.11%
2023/03/08	1	101.00	3	100.67	100.50	-2	2,855	-0.07%
2023/03/07	1	102.00	6	101.83	102.00	-5	2,838	-0.18%
2023/03/06	10	102.00	18.2	100.95	102.00	-8.2	2,805	-0.29%
2023/03/03	1	97.60	3	98.07	97.60	-2	2,749	-0.07%
2023/03/02	14.3	96.53	1	98.10	95.90	13.3	2,722	0.49%
2023/03/01	4.4	97.00	1	97.20	97.10	3.3	2,690	0.12%
2023/02/24	5	100.50	1	100.51	100.50	4	2,619	0.15%
2023/02/23	6	101.08	5.2	99.92	101.00	0.8	2,578	0.03%
2023/02/22	5.2	98.51	1	98.10	98.10	4.2	2,553	0.17%
2023/02/21	2	102.00	2	101.74	101.00	0	2,515	0.00%
2023/02/20	1	101.00	1	101.51	100.50	0	2,502	0.00%
2023/02/17	11	100.95	0.1	101.41	101.00	11	2,476	0.44%
2023/02/16	2.1	99.33	15.3	98.61	100.50	-13.2	2,360	-0.56%
2023/02/15	5.1	94.30	9	93.79	93.90	-3.9	2,239	-0.17%
2023/02/14	9	94.13	1.6	94.93	95.70	7.4	2,217	0.33%
2023/02/13	1.1	92.52	0.6	92.44	93.70	0.5	2,211	0.02%
2023/02/10	6.5	93.63	0.1	94.80	93.00	6.4	2,224	0.29%
2023/02/09	2.4	95.92	1.2	95.42	94.80	1.2	2,220	0.05%
2023/02/08	3.1	98.76	0	99.20	98.70	3.1	2,154	0.14%
2023/02/07	0.3	97.90	0.2	98.10	98.50	0.2	2,151	0.01%
2023/02/06	0.2	99.08	1.2	100.33	98.70	-0.9	2,182	-0.04%
2023/02/03	5.1	100.00	5	100.40	100.00	0.1	2,200	0.00%
2023/02/02	13.3	100.94	3.8	101.18	101.50	9.5	2,212	0.43%
2023/02/01	6.3	94.77	14.7	96.16	98.80	-8.4	2,022	-0.41%
2023/01/31	3	88.43	2	88.62	89.90	1	1,830	0.05%
2023/01/30	0	0.00	4	86.98	87.70	-4	1,790	-0.22%
2023/01/17	1	84.00	0	0.00	84.00	1	1,776	0.06%
2023/01/16	1	85.30	2	85.35	84.50	-1	1,794	-0.06%
2023/01/13	0	84.40	0	0.00	84.10	0	1,796	0.00%
2023/01/12	0.2	85.72	10	85.80	85.80	-9.8	1,816	-0.54%
2023/01/11	0	85.40	1	86.30	85.60	-1	1,832	-0.05%
2023/01/10	0.1	85.00	0	0.00	86.00	0.1	1,854	0.00%
2023/01/09	0	0.00	10	85.08	85.60	-10	1,859	-0.54%
2023/01/06	0	0.00	8	82.17	82.40	-8	1,844	-0.43%
2023/01/05	0	0.00	1	81.80	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	13	80.64	80.90	-13	1,856	-0.70%
2023/01/03	1	79.50	0	0.00	79.20	1	1,859	0.05%
2022/12/30	0	0.00	1	79.20	79.00	-1	1,868	-0.05%
2022/12/29	1	77.70	0	0.00	78.20	1	1,880	0.05%
2022/12/28	1	78.70	0	0.00	78.50	1	1,898	0.05%
2022/12/27	0	0.00	5	80.30	79.90	-5	1,910	-0.26%
2022/12/23	0	78.20	0	0.00	78.70	0	1,957	0.00%
2022/12/22	0	0.00	2	79.55	79.80	-2	1,986	-0.10%
2022/12/21	0	77.80	0	0.00	77.50	0	1,990	0.00%
2022/12/20	7.1	78.39	0	0.00	78.00	7.1	1,984	0.36%
2022/12/19	3	80.50	0	0.00	80.50	3	1,998	0.15%
2022/12/16	3	81.13	0	0.00	81.00	3	1,986	0.15%
2022/12/15	0	0.00	1.1	83.39	82.80	-1.1	1,961	-0.05%
2022/12/13	3	81.97	0	0.00	81.90	3	1,988	0.15%
2022/12/12	0	81.30	0	83.71	84.50	0	1,974	0.00%
2022/12/09	0	0.00	0.1	82.40	82.10	-0.1	1,964	0.00%
2022/12/08	0	82.40	0	0.00	82.40	0	1,972	0.00%
2022/12/07	2.1	84.30	0	0.00	83.40	2.1	1,966	0.10%
2022/12/06	3	86.57	0	0.00	85.80	3	1,964	0.15%
2022/12/05	30.1	89.50	0	90.20	89.00	30.1	1,998	1.51%
2022/12/01	0	88.00	0	88.73	87.90	0	1,998	0.00%
2022/11/30	0	0.00	2	86.55	87.30	-2	1,984	-0.10%
2022/11/29	0	83.40	1	83.70	85.40	-1	1,979	-0.05%
2022/11/28	1	84.30	0	0.00	84.10	1	1,976	0.05%
2022/11/25	0	86.40	0	0.00	85.20	0	1,987	0.00%
2022/11/24	0	0.00	3	85.20	86.40	-3	1,993	-0.15%
2022/11/23	1.1	84.81	0	0.00	84.20	1.1	1,994	0.06%
2022/11/17	0.8	88.40	1	87.60	88.40	-0.2	2,003	-0.01%
2022/11/16	0	0.00	1	88.00	87.30	-1	1,996	-0.05%
2022/11/15	0	0.00	1.1	86.93	88.40	-1.1	1,980	-0.05%
2022/11/14	1	86.50	0	86.20	86.60	1	1,965	0.05%
2022/11/11	2	88.95	12	86.05	85.60	-10	1,977	-0.51%
2022/11/10	0	0.00	12	84.23	84.70	-12	1,929	-0.62%
2022/11/09	0	0.00	2	84.15	84.10	-2	1,921	-0.11%
2022/11/08	0	0.00	2.1	82.10	81.20	-2.1	1,873	-0.11%
2022/11/07	0	0.00	2	80.71	81.40	-2	1,855	-0.11%
2022/11/04	0	0.00	0	81.00	81.70	0	1,840	0.00%
2022/11/03	4	80.48	2	80.70	80.60	2	1,832	0.11%
2022/11/02	2	79.55	3	78.60	79.50	-1	1,824	-0.05%
2022/11/01	2	79.50	12.1	81.37	81.50	-10.1	1,785	-0.56%
2022/10/31	0	0.00	8	78.09	79.00	-8	1,729	-0.46%
2022/10/28	16	75.95	0	0.00	73.10	16	1,671	0.96%
2022/10/27	1	77.90	2	78.65	79.00	-1	1,631	-0.06%
2022/10/25	0	0.00	3	77.57	77.00	-3	1,637	-0.18%
2022/10/24	1	75.60	5	76.90	76.80	-4	1,620	-0.25%
2022/10/21	5	74.62	1	74.20	73.50	4	1,610	0.25%
2022/10/20	4	75.98	0	0.00	75.30	4	1,606	0.25%
2022/10/19	2	78.40	0	0.00	78.00	2	1,591	0.13%
2022/10/18	22	79.27	3	79.70	79.00	19	1,565	1.21%
2022/10/17	1	73.20	1	76.70	76.90	0	1,562	0.00%
2022/10/14	0	0.00	1	75.40	75.30	-1	1,580	-0.06%
2022/10/13	11	72.80	2	73.20	71.90	9	1,593	0.56%
2022/10/12	1	74.30	0	0.00	74.80	1	1,603	0.06%
2022/10/11	1	75.50	0	0.00	74.60	1	1,618	0.06%
2022/10/05	1	78.40	0.1	78.32	78.20	0.9	1,639	0.06%
2022/10/04	0	0.00	1	76.40	76.90	-1	1,638	-0.06%
2022/10/03	1	74.00	0	0.00	74.00	1	1,648	0.06%
2022/09/30	1	72.80	1	74.50	74.50	0	1,688	0.00%
2022/09/29	0	74.30	0	76.27	75.20	0	1,690	0.00%
2022/09/28	2.1	76.01	3	74.17	73.30	-1	1,679	-0.06%
2022/09/27	1	77.80	0.1	77.10	78.10	0.9	1,687	0.05%
2022/09/26	3.3	77.91	0	0.00	77.00	3.3	1,720	0.19%
2022/09/23	0	83.30	2	83.51	83.40	-2	1,758	-0.11%
2022/09/22	1	83.41	2	83.75	84.30	-1	1,779	-0.05%
2022/09/21	0.1	85.42	3	85.37	85.40	-2.9	1,782	-0.16%
2022/09/19	0	87.40	2	87.15	87.20	-2	1,758	-0.11%
2022/09/16	2.1	88.68	4	89.23	88.40	-1.9	1,762	-0.11%
2022/09/15	16	92.10	5	90.74	90.50	11	1,767	0.62%
2022/09/13	0	92.30	0	0.00	92.90	0	1,776	0.00%
2022/09/12	1	92.70	4.1	93.25	92.90	-3.1	1,817	-0.17%
2022/09/08	0	0.00	0	87.90	87.40	0	1,799	0.00%
2022/09/07	1	84.31	0	0.00	84.20	1	1,786	0.06%
2022/09/06	0	87.30	0	0.00	86.00	0	1,814	0.00%
2022/09/05	3	87.48	2	87.70	87.40	1	1,820	0.06%
2022/09/02	1	89.90	2	90.20	89.90	-1	1,830	-0.05%
2022/09/01	1	91.70	0	0.00	90.20	1	1,837	0.06%
2022/08/31	0	0.00	0	91.84	93.00	0	1,821	0.00%
2022/08/29	2	90.40	0	0.00	90.20	2	1,819	0.11%
2022/08/26	0	94.90	0	0.00	95.00	0	1,823	0.00%
2022/08/25	1	93.80	0	94.00	94.00	1	1,843	0.05%
2022/08/24	0	92.10	0	0.00	91.70	0	1,850	0.00%
2022/08/23	0	92.50	0	0.00	92.60	0	1,860	0.00%
2022/08/22	0.1	94.20	0	0.00	93.90	0.1	1,915	0.00%
2022/08/19	1	94.10	0	94.40	94.80	1	1,950	0.05%
2022/08/18	3	92.67	0	0.00	93.40	3	1,949	0.15%
2022/08/17	0	0.00	0	94.70	94.80	0	1,934	0.00%
2022/08/16	1	93.50	0	0.00	93.40	1	1,923	0.05%
2022/08/15	2	95.10	0	95.20	94.70	2	1,914	0.10%
2022/08/12	3	92.82	2.1	93.34	93.50	1	1,913	0.05%
2022/08/11	0	0.00	0	91.50	91.50	0	1,917	0.00%
2022/08/10	1.1	90.11	1	89.40	89.50	0.1	1,954	0.01%
2022/08/09	3	93.90	0	0.00	93.90	3	1,976	0.15%
2022/08/08	0	94.65	21	94.66	94.00	-21	1,963	-1.07%
2022/08/05	0	0.00	21.1	95.72	96.20	-21.1	1,966	-1.07%
2022/08/04	1	94.68	0	0.00	94.70	1	2,001	0.05%
2022/08/03	0	97.20	0	98.00	96.40	0	2,033	0.00%
2022/08/02	2	96.70	0	0.00	96.00	2	2,068	0.10%
2022/08/01	2	99.50	0	0.00	99.40	2	2,112	0.10%
2022/07/29	0.1	101.50	0.6	101.51	101.50	-0.5	2,144	-0.03%
2022/07/28	1	100.00	0	0.00	101.00	1	2,169	0.05%
2022/07/26	0	0.00	1	100.00	99.50	-1	2,220	-0.05%
2022/07/25	2	101.00	1	101.50	102.00	1	2,221	0.05%
2022/07/22	0.1	101.80	1.1	102.11	102.00	-1	2,232	-0.05%
2022/07/21	0	0.00	2.2	102.18	102.50	-2.2	2,237	-0.10%
2022/07/20	3.1	99.23	0	0.00	98.80	3.1	2,209	0.14%
2022/07/19	0.3	99.90	4.4	100.20	99.90	-4.1	2,217	-0.18%
2022/07/18	2	97.60	0	97.80	99.00	2	2,197	0.09%
2022/07/15	8	95.95	2	96.90	96.30	6	2,184	0.27%
2022/07/14	1	94.10	3.5	94.01	95.90	-2.5	2,225	-0.11%
2022/07/13	1	92.00	1	93.90	92.00	0	2,215	0.00%
2022/07/11	3	92.26	1	92.00	91.50	2	2,197	0.09%
2022/07/08	2.1	96.28	33.2	94.57	94.50	-31.1	2,180	-1.42%
2022/07/07	0	0.00	2	91.20	91.40	-2	2,129	-0.09%
2022/07/06	0	0.00	1	89.00	87.60	-1	2,123	-0.05%
2022/07/04	1	87.10	0.3	85.90	85.80	0.7	2,128	0.03%
2022/07/01	3	87.03	0	0.00	82.70	3	2,102	0.14%
2022/06/29	2	93.50	0	0.00	93.10	2	2,000	0.10%
2022/06/28	0.1	95.40	2	95.25	95.20	-1.9	1,986	-0.10%
2022/06/27	1	98.00	0.3	97.25	97.90	0.7	1,996	0.03%
2022/06/24	1	95.60	10.1	95.40	95.00	-9.1	1,995	-0.46%
2022/06/23	10	93.70	1	93.90	93.60	9	1,987	0.45%
2022/06/22	20.5	95.59	1	95.50	93.10	19.5	1,977	0.98%
2022/06/21	1	95.60	1.1	96.69	97.70	-0.1	1,959	0.00%
2022/06/20	13	95.45	2	95.05	94.50	11	1,961	0.56%
2022/06/17	2.2	101.05	3	101.17	100.50	-0.8	1,903	-0.04%
2022/06/16	1.4	105.61	0	0.00	103.00	1.4	1,869	0.07%
2022/06/15	0	105.50	0	0.00	105.50	0	1,869	0.00%
2022/06/14	1.1	107.45	1	107.00	107.50	0.1	1,882	0.00%
2022/06/13	0	109.50	0	0.00	107.00	0	1,903	0.00%
2022/06/10	1	114.50	53	114.25	113.50	-52	1,898	-2.74%
2022/06/09	0	118.50	0	0.00	117.00	0	1,888	0.00%
2022/06/08	0	0.00	0.1	118.50	118.00	-0.1	1,893	-0.01%
2022/06/06	3	120.00	2	119.49	120.00	1	1,916	0.05%
2022/06/02	0	0.00	12	118.42	118.00	-12	1,928	-0.62%
2022/06/01	0	0.00	0.1	117.42	116.50	-0.1	1,952	-0.01%
2022/05/31	0	0.00	1	116.00	116.00	-1	1,951	-0.05%
2022/05/30	1	116.00	1.1	117.00	116.50	-0.1	1,952	0.00%
2022/05/27	1	114.50	1.2	114.09	116.00	-0.2	1,899	-0.01%
2022/05/26	0.1	111.50	0.1	113.00	111.00	0.1	1,893	0.00%
2022/05/25	2	110.75	4	108.50	111.00	-2	1,904	-0.10%
2022/05/24	1	111.00	0	0.00	108.00	1	1,942	0.05%
2022/05/23	4	112.13	1	111.00	111.50	3	1,969	0.15%
2022/05/20	1	112.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0.1	109.50	1	109.50	111.00	-0.9	2,006	-0.04%
2022/05/18	13	113.73	3.3	112.98	113.00	9.7	2,013	0.48%
2022/05/17	43	112.40	0.4	109.37	112.50	42.6	1,983	2.15%
2022/05/16	0	0.00	2	106.50	106.50	-2	1,962	-0.10%
2022/05/13	3	105.50	2	105.75	106.50	1	1,960	0.05%
2022/05/12	1	105.50	4.2	105.31	104.00	-3.2	1,959	-0.16%
2022/05/11	2	107.75	0.2	107.00	107.00	1.8	1,937	0.09%
2022/05/10	2	109.25	0	0.00	109.50	2	1,916	0.10%
2022/05/09	0	0.00	1.6	109.25	108.50	-1.6	1,890	-0.08%
2022/05/06	1	113.00	0	0.00	113.00	1	1,844	0.05%
2022/05/05	0.1	119.00	0	0.00	118.00	0.1	1,829	0.00%
2022/05/04	11	118.91	10	118.50	117.50	1	1,823	0.05%
2022/04/29	0	0.00	1	122.50	122.50	-1	1,790	-0.06%
2022/04/27	0	0.00	2	117.00	121.00	-2	1,787	-0.11%
2022/04/25	1.1	121.61	0	0.00	121.50	1.1	1,827	0.06%
2022/04/20	1	130.48	1	129.00	129.00	0	1,853	0.00%
2022/04/18	2	128.25	1	128.00	128.00	1	1,927	0.05%
2022/04/15	1	129.50	0	0.00	129.00	1	1,936	0.05%
2022/04/13	1	131.49	0	0.00	132.00	1	2,013	0.05%
2022/04/12	0	0.00	1	127.00	128.00	-1	2,103	-0.05%
2022/04/11	2	130.25	2	133.00	128.50	0	2,361	0.00%
2022/04/08	3	136.33	0.9	136.50	136.00	2.2	2,391	0.09%
2022/04/07	1.1	138.10	0	0.00	135.50	1.1	2,394	0.05%
2022/04/06	5	139.00	0	0.00	139.50	5	2,384	0.21%
2022/04/01	0	0.00	0.1	140.50	141.00	-0.1	2,389	0.00%
2022/03/31	3	144.00	0	0.00	142.00	3	2,416	0.12%
2022/03/30	0	0.00	2	143.00	143.50	-2	2,449	-0.08%
2022/03/29	0	0.00	1	140.50	141.00	-1	2,473	-0.04%
2022/03/25	1	141.00	0	0.00	141.00	1	2,537	0.04%
2022/03/23	2	145.00	0	0.00	145.00	2	2,577	0.08%
2022/03/21	0	0.00	1	145.00	144.00	-1	2,726	-0.04%
2022/03/17	0	0.00	4	143.25	144.50	-4	2,810	-0.14%
2022/03/16	1	138.00	2	137.50	136.00	-1	2,793	-0.04%
2022/03/15	5	138.50	0	0.00	138.50	5	2,798	0.18%
2022/03/11	2	141.50	1	141.50	141.50	1	2,949	0.03%
2022/03/10	0	0.00	1	143.50	142.50	-1	2,981	-0.03%
2022/03/09	0	0.00	0	140.00	139.50	0	3,012	0.00%
2022/03/08	6	140.00	2	139.25	138.00	4	3,068	0.13%
2022/03/07	1	141.51	16	142.00	142.00	-15	3,125	-0.48%
2022/03/04	10	148.25	2	148.50	148.00	8	3,559	0.22%
2022/03/02	2	150.00	0	0.00	151.00	2	3,710	0.05%
2022/03/01	1	151.50	10	150.00	151.00	-9	3,751	-0.24%
2022/02/25	3	147.50	4	146.38	146.00	-1	3,827	-0.03%
2022/02/24	0	0.00	17	149.74	146.50	-17	3,894	-0.44%
2022/02/22	2	153.00	2	152.50	153.50	0	4,041	0.00%
2022/02/21	0	0.00	26	156.25	157.50	-26	4,181	-0.62%
2022/02/18	1	156.00	11	156.91	157.00	-10	4,352	-0.23%
2022/02/17	0	159.50	20	159.40	158.50	-20	4,386	-0.46%
2022/02/16	2	158.25	0	0.00	158.50	2	4,434	0.05%
2022/02/15	1	155.50	1	154.50	155.00	0	4,472	0.00%
2022/02/14	2	155.00	0	0.00	154.50	2	4,496	0.04%
2022/02/11	0	0.00	1	159.00	159.50	-1	4,542	-0.02%
2022/02/10	0	0.00	2	158.50	158.50	-2	4,635	-0.04%
2022/02/08	1	156.50	2	156.25	156.50	-1	4,725	-0.02%
2022/02/07	1	151.50	13	153.92	153.50	-12	4,964	-0.24%
2022/01/26	2	150.75	0	0.00	150.50	2	5,156	0.04%
2022/01/25	2	152.50	14	152.50	151.00	-12	5,207	-0.23%
2022/01/24	0	0.00	0.4	154.00	154.00	-0.4	5,208	-0.01%
2022/01/21	3	155.33	1	156.00	155.50	2	5,227	0.04%
2022/01/20	0.1	156.00	0	0.00	158.50	0.1	5,272	0.00%
2022/01/19	1	157.50	0.1	157.00	156.50	0.9	5,293	0.02%
2022/01/18	4.1	161.01	3	160.83	157.50	1.1	5,301	0.02%
2022/01/17	0.1	155.00	0	0.00	157.00	0.1	5,263	0.00%
2022/01/14	4	152.00	6	152.92	154.50	-2	5,266	-0.04%
2022/01/13	2	154.75	0	0.00	154.50	2	5,271	0.04%
2022/01/12	5.1	156.31	0.1	157.00	156.00	4.9	5,279	0.09%
2022/01/11	3.1	161.99	3	162.64	160.50	0	5,269	0.00%
2022/01/07	6	169.00	3	168.17	167.00	3	5,231	0.06%
2022/01/06	0	171.00	2	171.00	171.50	-2	5,233	-0.04%
2022/01/05	11.1	174.59	13	173.50	173.00	-1.9	5,265	-0.04%
2022/01/04	11.3	177.43	9.4	176.79	177.00	1.9	5,217	0.04%
2022/01/03	2	169.75	4	170.63	171.00	-2	4,972	-0.04%
2021/12/30	0.4	167.28	0	0.00	167.00	0.4	4,978	0.01%
2021/12/29	1	166.50	0	0.00	166.50	1	5,008	0.02%
2021/12/27	1	167.50	0	0.00	167.00	1	5,057	0.02%
2021/12/24	3.2	167.68	0	0.00	166.00	3.2	5,096	0.06%
2021/12/23	3	169.17	1	169.00	169.00	2	5,131	0.04%
2021/12/22	12	169.08	5	168.80	169.00	7	5,181	0.14%
2021/12/21	0	0.00	1	167.00	167.00	-1	5,179	-0.02%
2021/12/20	1	165.00	1	166.00	165.00	0	5,171	0.00%
2021/12/17	3	166.17	1	166.00	166.50	2	5,157	0.04%
2021/12/16	3.3	166.71	1	167.00	166.00	2.3	5,136	0.04%
2021/12/15	9	167.33	18	167.39	167.50	-9	5,114	-0.18%
2021/12/14	1	164.00	1	163.50	162.50	0	5,024	0.00%
2021/12/13	17	162.79	1	162.00	162.00	16	5,000	0.32%
2021/12/10	4	163.88	3	164.50	164.00	1	4,978	0.02%
2021/12/09	0	0.00	1	166.50	167.00	-1	4,960	-0.02%
2021/12/08	2	165.50	1	165.00	164.00	1	4,937	0.02%
2021/12/07	3.2	165.34	2.5	164.80	164.00	0.7	4,901	0.01%
2021/12/06	1.1	170.55	0	0.00	169.00	1.1	4,809	0.02%
2021/12/03	1	172.49	0	0.00	172.50	1	4,804	0.02%
2021/12/02	3.1	174.29	4	173.25	171.00	-0.9	4,774	-0.02%
2021/12/01	7	175.14	0	0.00	174.50	7	4,705	0.15%
2021/11/30	2.5	178.70	4	178.50	173.50	-1.5	4,614	-0.03%
2021/11/29	3.1	171.10	3	172.00	176.00	0.1	4,155	0.00%
2021/11/26	6	175.00	4	176.25	173.00	2	4,068	0.05%
2021/11/25	4.1	179.65	1	181.00	178.50	3.1	4,027	0.08%
2021/11/24	2	180.50	7	178.29	179.50	-5	3,993	-0.13%
2021/11/23	6	181.17	3	180.83	180.00	3	3,928	0.08%
2021/11/22	9.3	181.40	3.2	183.63	183.50	6.1	3,864	0.16%
2021/11/19	2	176.00	2.1	176.40	177.50	-0.1	3,775	0.00%
2021/11/18	25.1	174.82	13	175.46	175.00	12.1	3,691	0.33%
2021/11/17	2.2	165.68	6.3	170.04	171.00	-4.1	3,533	-0.11%
2021/11/16	3	160.00	15	160.87	160.50	-12	3,392	-0.35%
2021/11/15	6	159.17	3	159.00	160.00	3	3,437	0.09%
2021/11/12	36	154.88	1	156.00	154.50	35	3,408	1.03%
2021/11/11	12	156.96	4	157.38	156.50	8	3,375	0.24%
2021/11/10	11	159.05	1.1	159.45	159.00	9.9	3,368	0.29%
2021/11/09	6	152.83	5.1	155.45	159.00	1	3,360	0.03%
2021/11/08	2.1	150.52	3	151.33	151.50	-0.9	3,263	-0.03%
2021/11/05	4.2	154.88	1	155.50	154.00	3.2	3,245	0.10%
2021/11/04	17	161.06	8.2	163.47	157.50	8.9	3,204	0.28%
2021/11/03	0	0.00	3.6	157.99	158.00	-3.6	2,986	-0.12%
2021/11/02	2.2	145.92	2	143.00	144.00	0.2	2,795	0.01%
2021/11/01	2	150.50	2	150.50	150.00	0	2,739	0.00%
2021/10/29	11	151.00	1	152.00	151.00	10	2,726	0.37%
2021/10/28	4	155.13	1	153.50	153.50	3	2,728	0.11%
2021/10/26	1	150.00	1	150.50	150.50	0	2,695	0.00%
2021/10/22	6	147.67	1	148.00	149.00	5	2,717	0.18%
2021/10/21	1	147.00	1	146.00	147.50	0	2,735	0.00%
2021/10/20	2	147.00	1	146.50	147.50	1	2,728	0.04%
2021/10/19	1	141.50	0	0.00	145.00	1	2,729	0.04%
2021/10/18	3	146.00	0	0.00	143.00	3	2,767	0.11%
2021/10/15	1.1	144.59	5	144.50	146.00	-3.9	2,798	-0.14%
2021/10/14	1	141.00	1	142.50	142.00	0	2,803	0.00%
2021/10/13	0	141.50	0	0.00	138.50	0	2,790	0.00%
2021/10/12	1	145.00	0	0.00	144.00	1	2,750	0.04%
2021/10/08	0	0.00	2	149.25	148.00	-2	2,757	-0.07%
2021/10/07	1	146.00	0	0.00	150.00	1	2,769	0.04%
2021/10/06	2	144.75	0	0.00	143.50	2	2,748	0.07%
2021/10/05	1	143.00	0	0.00	149.00	1	2,729	0.04%
2021/10/04	1	146.01	0	0.00	146.00	1	2,731	0.04%
2021/10/01	54.1	150.93	1	152.00	149.50	53.1	2,788	1.90%
2021/09/30	4	153.00	0	0.00	153.00	4	2,839	0.14%
2021/09/29	4	152.13	0	0.00	155.00	4	2,848	0.14%
2021/09/28	17.2	159.23	3	160.18	158.00	14.1	2,819	0.50%
2021/09/27	5.1	163.91	1	165.50	163.50	4.1	2,851	0.14%
2021/09/24	0	168.00	0	0.00	166.50	0	3,018	0.00%
2021/09/23	1	167.00	5.2	167.46	165.50	-4.2	3,165	-0.13%
2021/09/22	26	165.00	1	166.00	165.00	25	3,268	0.76%
2021/09/17	1	170.00	0	0.00	170.50	1	3,270	0.03%
2021/09/15	11	168.96	2	169.00	167.50	9	3,294	0.27%
2021/09/10	1	172.00	3	172.50	175.00	-2	3,390	-0.06%
2021/09/09	1	175.50	9	174.11	174.00	-8	3,462	-0.23%
2021/09/08	4	175.38	0	0.00	175.00	4	3,557	0.11%
2021/09/06	3	181.00	1	179.50	179.50	2	3,797	0.05%
2021/09/02	4	182.00	3	181.50	181.00	1	3,903	0.03%
2021/09/01	0	0.00	1	186.00	186.50	-1	3,923	-0.03%
2021/08/31	1	180.00	0	0.00	180.50	1	3,923	0.03%
2021/08/30	2	184.25	0	0.00	183.50	2	3,941	0.05%
2021/08/27	1	187.00	7	188.71	189.00	-6	3,972	-0.15%
2021/08/26	3	186.17	0	0.00	185.00	3	3,958	0.08%
2021/08/25	0	0.00	8	183.81	188.50	-8	4,002	-0.20%
2021/08/24	0.2	184.50	0	0.00	182.50	0.2	4,038	0.00%
2021/08/23	1.1	181.09	3	182.17	183.00	-1.9	4,131	-0.05%
2021/08/20	1	177.51	5	178.50	178.00	-4	4,185	-0.10%
2021/08/19	5	179.10	3	179.17	177.00	2	4,218	0.05%
2021/08/18	1	186.00	1	188.50	190.00	0	4,193	0.00%
2021/08/17	0	187.00	0	0.00	183.50	0	4,289	0.00%
2021/08/16	1	185.01	0	0.00	188.00	1	4,359	0.02%
2021/08/13	7.1	191.13	2.2	189.23	188.00	4.9	4,494	0.11%
2021/08/12	1	196.00	2	195.00	195.00	-1	4,504	-0.02%
2021/08/11	4	195.00	0	0.00	194.50	4	4,575	0.09%
2021/08/10	1.1	199.14	0	0.00	197.50	1.1	4,678	0.02%
2021/08/09	5	201.90	1	203.00	201.00	4	4,792	0.08%
2021/08/06	1	204.50	2	205.00	204.50	-1	4,976	-0.02%
2021/08/04	0	0.00	0	207.00	206.00	0	5,323	0.00%
2021/08/02	0	0.00	1	205.00	209.00	-1	5,536	-0.02%
2021/07/30	2	201.25	0	0.00	200.00	2	5,638	0.04%
2021/07/29	0	204.50	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	4	200.25	2	201.50	203.50	2	5,801	0.03%
2021/07/27	6	206.75	1	210.50	205.50	5	5,906	0.08%
2021/07/26	5	209.50	0	0.00	209.50	5	5,999	0.08%
2021/07/23	2	210.00	2	214.00	209.00	0	6,005	0.00%
2021/07/22	4	212.50	1	213.50	210.50	3	6,007	0.05%
2021/07/20	0	0.00	4	208.63	206.50	-4	5,962	-0.07%
2021/07/19	3	210.17	1	211.00	211.00	2	5,973	0.03%
2021/07/16	2	213.50	0	0.00	214.00	2	6,002	0.03%
2021/07/15	9	217.17	8	216.75	215.50	1	6,041	0.02%
2021/07/14	2	215.50	7	216.43	214.50	-5	6,130	-0.08%
2021/07/13	4	216.00	6	214.17	213.00	-2	6,161	-0.03%
2021/07/12	2	213.00	0	0.00	211.50	2	6,178	0.03%
2021/07/09	4	212.63	3	211.00	211.00	1	6,205	0.02%
2021/07/08	4	215.13	3	213.50	213.50	1	6,299	0.02%
2021/07/07	6	217.42	2	217.25	218.00	4	6,299	0.06%
2021/07/06	2	217.00	3	216.00	216.00	-1	6,251	-0.02%
2021/07/05	3	212.50	5	212.10	212.00	-2	6,294	-0.03%
2021/07/02	13	210.73	11.3	210.79	211.00	1.7	6,464	0.03%
2021/07/01	12	216.58	6	216.33	214.00	6	6,527	0.09%
2021/06/30	5.3	221.77	4	221.75	227.50	1.3	6,425	0.02%
2021/06/29	8	218.19	10.1	216.51	213.50	-2.1	6,349	-0.03%
2021/06/28	4	213.50	1	214.00	213.00	3	6,298	0.05%
2021/06/25	3	212.50	3	213.00	212.50	0	6,372	0.00%
2021/06/24	1	212.50	1	211.50	211.00	0	6,402	0.00%
2021/06/23	6	210.00	1	212.00	212.00	5	6,544	0.08%
2021/06/22	5	207.90	7	207.71	206.00	-2	6,625	-0.03%
2021/06/21	0.1	209.00	1	207.50	207.00	-1	6,642	-0.01%
2021/06/18	6	217.75	6	216.00	213.50	0	6,653	0.00%
2021/06/17	3.1	210.96	4	217.25	217.00	-1	6,663	-0.01%
2021/06/16	9	214.11	5	215.60	212.50	4	6,656	0.06%
2021/06/15	9	215.33	17	215.41	218.00	-8	6,683	-0.12%
2021/06/11	3	207.67	3	208.67	207.00	0	6,593	0.00%
2021/06/10	4	206.50	3	207.17	207.50	1	6,805	0.01%
2021/06/09	10	205.25	3	205.50	205.50	7	6,867	0.10%
2021/06/08	2	203.25	14	202.93	203.00	-12	7,029	-0.17%
2021/06/07	0	0.00	1	197.50	199.50	-1	7,359	-0.01%
2021/06/04	2	202.00	2	201.50	202.00	0	7,451	0.00%
2021/06/03	0	0.00	2	206.00	206.00	-2	7,585	-0.03%
2021/06/02	4	205.25	3	204.50	204.50	1	7,708	0.01%
2021/06/01	1	210.00	2	210.00	210.50	-1	7,761	-0.01%
2021/05/31	9	210.06	5	209.50	210.00	4	7,814	0.05%
2021/05/28	6	206.83	9	206.56	207.50	-3	7,883	-0.04%
2021/05/27	3	202.17	0	0.00	201.00	3	7,949	0.04%
2021/05/26	14	204.79	14	204.50	205.50	0	8,207	0.00%
2021/05/25	10	204.05	11	203.86	204.50	-1	8,404	-0.01%
2021/05/24	2	197.00	6	195.75	198.50	-4	8,596	-0.05%
2021/05/21	17	195.85	13	193.31	192.00	4	8,846	0.05%
2021/05/20	8	190.75	5	189.30	189.50	3	9,074	0.03%
2021/05/19	5.1	190.73	6	190.67	192.50	-1	9,315	-0.01%
2021/05/18	16	192.19	12	193.04	194.50	4	9,625	0.04%
2021/05/17	9	185.39	3	186.50	184.00	6	9,952	0.06%
2021/05/14	20	198.58	21	201.24	195.00	-1	9,886	-0.01%
2021/05/13	1	190.00	2	188.75	191.50	-1	9,736	-0.01%
2021/05/12	10	189.95	10.2	190.12	190.00	-0.2	9,752	0.00%
2021/05/11	21	209.64	11.5	207.24	205.00	9.5	9,599	0.10%
2021/05/10	7	225.43	1	223.00	222.00	6	9,569	0.06%
2021/05/07	9	228.67	8	226.69	231.00	1	9,587	0.01%
2021/05/06	12	217.96	12	217.88	218.00	0	9,553	0.00%
2021/05/05	10.3	222.75	4	221.00	214.00	6.3	9,563	0.07%
2021/05/04	6	226.08	4	227.25	224.00	2	9,753	0.02%
2021/05/03	5	234.10	1	231.50	228.50	4	9,876	0.04%
2021/04/29	0	0.00	2	244.00	242.50	-2	9,839	-0.02%
2021/04/28	10	245.80	4	244.13	244.00	6	9,898	0.06%
2021/04/27	0	245.00	12	246.71	246.00	-12	10,010	-0.12%
2021/04/26	1	246.00	2	246.50	244.50	-1	10,064	-0.01%
2021/04/23	3	244.83	3	246.50	244.00	0	10,141	0.00%
2021/04/22	9	243.33	4	243.50	240.50	5	10,322	0.05%
2021/04/21	14	250.14	1	250.00	248.00	13	10,562	0.12%
2021/04/20	7	253.43	9	253.56	251.50	-2	10,762	-0.02%
2021/04/19	4	249.88	5	249.10	250.00	-1	10,855	-0.01%
2021/04/16	4	246.00	8	246.00	246.50	-4	11,082	-0.04%
2021/04/15	5	243.10	6	243.83	245.00	-1	11,601	-0.01%
2021/04/14	7	243.71	4.4	241.71	243.00	2.6	11,708	0.02%
2021/04/13	15	248.07	5	249.40	246.50	10	11,803	0.08%
2021/04/12	8	252.50	11	253.32	250.50	-3	11,900	-0.03%
2021/04/09	16	257.76	15	255.37	254.50	1	11,928	0.01%
2021/04/08	17	263.65	6	262.42	261.00	11	11,979	0.09%
2021/04/07	9	257.44	23	257.43	259.50	-14	11,879	-0.12%
2021/04/06	16	255.19	8.1	255.00	255.50	7.9	11,910	0.07%
2021/04/01	8.1	251.06	2	253.50	253.50	6.1	11,983	0.05%
2021/03/31	6	251.08	3	250.67	249.50	3	12,063	0.02%
2021/03/30	10.1	255.05	7	256.79	253.50	3.1	12,483	0.02%
2021/03/29	7	252.57	2.1	252.29	251.50	4.9	12,555	0.04%
2021/03/26	27	249.11	48	249.32	252.50	-21	12,624	-0.17%
2021/03/25	13.2	242.69	4	241.50	241.50	9.2	12,686	0.07%
2021/03/24	6	247.50	2	247.00	248.00	4	12,729	0.03%
2021/03/23	12.1	249.96	11	248.50	249.00	1.1	12,952	0.01%
2021/03/22	3	249.17	6	252.33	253.00	-3	13,122	-0.02%
2021/03/19	11	247.09	6	248.50	249.00	5	13,449	0.04%
2021/03/18	11	252.77	8.1	251.76	252.00	3	13,616	0.02%
2021/03/17	10.5	257.86	8	257.44	255.50	2.5	14,218	0.02%
2021/03/16	26	264.19	25.4	261.67	259.00	0.6	15,136	0.00%
2021/03/15	4.1	255.24	11	256.82	259.00	-7	15,560	-0.04%
2021/03/12	16.4	256.06	29.1	259.31	254.00	-12.7	15,567	-0.08%
2021/03/11	29.5	255.47	20.1	254.37	258.00	9.4	15,712	0.06%
2021/03/10	10	240.65	0.1	240.00	238.50	9.9	15,488	0.06%
2021/03/09	9.2	242.36	17	242.71	242.00	-7.8	15,556	-0.05%
2021/03/08	12.2	247.28	9	245.33	240.50	3.2	15,530	0.02%
2021/03/05	6	250.75	4	249.88	249.00	2	15,774	0.01%
2021/03/04	10	255.50	7	255.64	254.00	3	15,815	0.02%
2021/03/03	11.1	257.88	11	257.73	260.50	0.1	15,784	0.00%
2021/03/02	13	257.42	11.5	256.80	251.00	1.5	15,690	0.01%
2021/02/26	33.3	256.82	21	256.62	254.00	12.3	15,887	0.08%
2021/02/25	13	273.46	3	269.33	269.00	10	15,906	0.06%
2021/02/24	40	279.28	22	274.07	271.50	18	15,768	0.11%
2021/02/23	13	281.46	25	283.80	289.00	-12	15,814	-0.08%
2021/02/22	14	276.79	15	279.90	279.00	-1	15,578	-0.01%
2021/02/19	6	261.08	12	262.17	265.00	-6	15,256	-0.04%
2021/02/18	16.5	261.28	15	258.23	255.50	1.5	15,043	0.01%
2021/02/17	5	248.30	25.2	253.15	259.50	-20.2	14,819	-0.14%
2021/02/05	40	235.75	3	235.83	236.00	37	14,448	0.26%
2021/02/04	2	234.75	0	0.00	232.50	2	14,569	0.01%
2021/02/03	2	234.00	4	235.75	237.00	-2	14,672	-0.01%
2021/02/02	0.1	231.50	2	233.25	232.50	-2	14,724	-0.01%
2021/02/01	2	220.00	7	223.71	229.00	-5	14,787	-0.03%
2021/01/29	8	225.75	1	225.50	220.50	7	14,800	0.05%
2021/01/28	2	228.75	1.2	228.08	227.00	0.8	14,910	0.01%
2021/01/27	4.1	231.27	5	232.20	233.00	-0.9	15,379	-0.01%
2021/01/26	23	238.30	18	237.61	232.00	5	15,864	0.03%
2021/01/25	20	236.58	27.5	236.25	239.00	-7.5	15,610	-0.05%
2021/01/22	6.5	230.88	7	231.21	231.50	-0.5	15,424	0.00%
2021/01/21	6	227.75	5.2	228.96	228.00	0.8	15,383	0.01%
2021/01/20	9.3	226.26	7	227.36	225.50	2.3	15,360	0.02%
2021/01/19	2	234.25	3	237.17	234.50	-1	15,332	-0.01%
2021/01/18	6.2	233.06	9	230.72	233.50	-2.8	15,348	-0.02%
2021/01/15	11.2	235.20	21.1	235.11	232.00	-9.9	15,245	-0.06%
2021/01/14	5.4	235.95	6	233.08	240.00	-0.6	15,066	0.00%
2021/01/13	8	236.82	9.3	237.39	238.50	-1.2	14,801	-0.01%
2021/01/12	7.4	234.03	9	237.00	232.50	-1.6	14,567	-0.01%
2021/01/11	10.2	242.82	19.2	241.88	242.00	-9	14,368	-0.06%
2021/01/08	27.4	240.08	30	238.85	238.50	-2.6	14,159	-0.02%
2021/01/07	9.1	228.96	11	227.27	230.50	-1.9	13,599	-0.01%
2021/01/06	9.4	231.20	12	226.33	224.00	-2.6	13,473	-0.02%
2021/01/05	2	231.25	16.4	233.04	233.00	-14.4	13,324	-0.11%
2021/01/04	0.4	230.38	5.2	230.13	230.00	-4.8	13,194	-0.04%
2020/12/31	5	231.10	26	230.15	230.50	-21	13,151	-0.16%
2020/12/30	4	227.00	1.2	226.00	228.50	2.8	13,011	0.02%
2020/12/29	28.2	225.29	8.1	223.62	224.50	20.1	12,945	0.16%
2020/12/28	5.1	221.39	7	221.50	222.50	-2	12,863	-0.02%
2020/12/25	8	223.63	3.2	227.28	223.00	4.8	12,777	0.04%
2020/12/24	24	230.29	28	233.00	227.00	-4	12,763	-0.03%
2020/12/23	5.1	217.70	5	220.40	220.50	0.1	12,322	0.00%
2020/12/22	10	222.45	8	217.50	215.50	2	12,237	0.02%
2020/12/21	15.1	222.08	11	221.68	221.50	4.1	12,204	0.03%
2020/12/18	11.1	225.89	10	224.85	222.50	1.1	12,012	0.01%
2020/12/17	9	226.72	7	227.71	230.00	2	11,871	0.02%
2020/12/16	23.1	230.31	21.1	230.66	230.50	2	11,616	0.02%
2020/12/15	23.2	228.84	17	226.88	223.00	6.2	11,399	0.05%
2020/12/14	22.2	239.66	17.2	239.17	237.50	5	11,035	0.05%
2020/12/11	51.1	240.03	53	242.12	242.00	-2	10,796	-0.02%
2020/12/10	44.4	236.56	54	237.38	235.00	-9.6	10,109	-0.09%
2020/12/09	8	222.31	54.1	221.53	230.00	-46.1	9,196	-0.50%
2020/12/08	4	210.25	24.2	210.02	209.50	-20.2	8,527	-0.24%
2020/12/07	30	210.11	29.5	208.15	208.50	0.5	8,444	0.01%
2020/12/04	1.7	201.88	9	202.56	203.00	-7.3	8,179	-0.09%
2020/12/03	2	200.75	4	201.00	201.50	-2	8,149	-0.02%
2020/12/02	12	198.63	5	200.40	199.00	7	7,986	0.09%
2020/12/01	21	201.05	28.3	201.17	202.00	-7.3	7,892	-0.09%
2020/11/30	3.1	195.16	22	194.93	194.50	-18.9	7,538	-0.25%
2020/11/27	0	0.00	17	190.79	192.00	-17	7,410	-0.23%
2020/11/26	4	185.88	6	187.17	188.50	-2	7,376	-0.03%
2020/11/25	20.1	187.90	13.1	186.23	184.50	7	7,356	0.10%
2020/11/24	16.2	194.81	10	194.55	191.50	6.2	7,075	0.09%
2020/11/23	6.1	192.41	5.3	193.10	193.50	0.8	6,789	0.01%
2020/11/20	17	193.09	28	193.43	191.50	-11	6,696	-0.16%
2020/11/19	3	189.33	8	190.06	189.00	-5	6,377	-0.08%
2020/11/18	6	187.75	4	187.75	187.50	2	6,377	0.03%
2020/11/17	5	187.70	2	187.50	187.00	3	6,428	0.05%
2020/11/16	10	187.85	11.2	190.32	188.00	-1.2	6,612	-0.02%
2020/11/13	2	185.50	3	186.50	187.00	-1	6,632	-0.02%
2020/11/12	12	188.71	6	187.58	185.00	6	6,658	0.09%
2020/11/11	5	184.50	12	185.50	186.00	-7	6,606	-0.11%
2020/11/10	7	184.29	9	183.89	182.00	-2	6,482	-0.03%
2020/11/09	5	182.20	4	182.50	182.50	1	6,362	0.02%
2020/11/06	14	179.54	6	180.17	178.00	8	6,352	0.13%
2020/11/05	4	181.50	4	179.88	179.00	0	6,388	0.00%
2020/11/04	12	181.08	5.1	180.82	181.00	6.9	6,223	0.11%
2020/11/03	9	173.44	62.1	178.29	181.50	-53.1	5,801	-0.92%
2020/11/02	1	164.00	3	164.67	165.00	-2	5,313	-0.04%
2020/10/30	1.1	165.45	4	165.00	163.50	-2.9	5,458	-0.05%
2020/10/29	13	160.23	2	160.75	162.00	11	5,439	0.20%
2020/10/28	2	162.75	2	164.00	163.50	0	5,538	0.00%
2020/10/27	19	164.16	8	164.50	165.00	11	5,539	0.20%
2020/10/26	3	164.50	16	164.69	166.50	-13	5,445	-0.24%
2020/10/23	1	161.00	2	162.00	161.50	-1	5,402	-0.02%
2020/10/22	10	160.00	10	162.50	161.50	0	5,545	0.00%
2020/10/21	1	162.50	4	163.50	161.50	-3	5,600	-0.05%
2020/10/19	5	161.50	6	162.08	162.00	-1	5,724	-0.02%
2020/10/16	13	162.46	15	161.30	161.00	-2	5,802	-0.03%
2020/10/15	0	0.00	1	160.50	159.50	-1	5,776	-0.02%
2020/10/14	9	162.17	6	161.00	161.00	3	5,790	0.05%
2020/10/13	2	162.25	16	161.06	162.00	-14	5,807	-0.24%
2020/10/12	11	159.95	1.2	160.00	159.50	9.8	5,768	0.17%
2020/10/08	7	162.36	18	162.00	161.00	-11	5,769	-0.19%
2020/10/07	4	159.50	3	159.17	159.00	1	5,777	0.02%
2020/10/06	4	159.13	3	158.83	159.50	1	5,807	0.02%
2020/10/05	2	153.50	9	156.61	156.50	-7	5,843	-0.12%
2020/09/30	3	153.33	3	152.50	154.50	0	5,814	0.00%
2020/09/29	8	153.87	2	152.75	151.00	6	5,853	0.10%
2020/09/28	11	148.36	0	0.00	148.50	11	5,887	0.19%
2020/09/25	2	148.25	3	147.50	146.00	-1	5,970	-0.02%
2020/09/24	15	149.70	1	152.50	149.00	14	5,947	0.24%
2020/09/23	4	157.62	0	0.00	157.00	4	5,876	0.07%
2020/09/22	8	160.50	0	0.00	158.50	8	5,928	0.13%
2020/09/18	5	163.90	3	164.67	164.50	2	6,246	0.03%
2020/09/17	0	0.00	3	164.83	164.00	-3	6,368	-0.05%
2020/09/16	0	0.00	7	163.36	163.00	-7	6,435	-0.11%
2020/09/15	4	164.50	9	164.94	163.00	-5	6,521	-0.08%
2020/09/14	1	162.50	6	162.83	165.00	-5	6,601	-0.08%
2020/09/11	2	159.25	0	0.00	160.00	2	6,582	0.03%
2020/09/10	3	160.00	0	0.00	159.50	3	6,679	0.04%
2020/09/09	3	160.00	0	0.00	161.50	3	6,778	0.04%
2020/09/08	3	159.50	0	0.00	160.00	3	6,772	0.04%
2020/09/04	14	158.71	0	0.00	159.00	14	6,895	0.20%
2020/09/02	12	160.58	0	0.00	160.50	12	6,998	0.17%
2020/09/01	4	160.00	5	160.90	161.50	-1	7,127	-0.01%
2020/08/31	7	160.57	1	160.50	160.00	6	7,378	0.08%
2020/08/27	9	163.78	1	163.00	163.00	8	7,905	0.10%
2020/08/26	9	163.11	5	163.10	163.50	4	7,954	0.05%
2020/08/25	1	164.00	4	163.38	163.50	-3	8,056	-0.04%
2020/08/24	6	162.08	3	162.00	162.50	3	8,121	0.04%
2020/08/21	5	162.70	7	164.07	165.00	-2	8,124	-0.02%
2020/08/20	20	162.63	21	167.52	161.50	-1	8,160	-0.01%
2020/08/19	31.1	178.58	6	181.08	176.00	25.1	8,130	0.31%
2020/08/18	10	184.50	3	184.50	184.00	7	8,084	0.09%
2020/08/17	4	183.75	10	183.60	183.50	-6	8,076	-0.07%
2020/08/14	0	0.00	3	180.50	181.50	-3	8,029	-0.04%
2020/08/13	0	0.00	7	182.36	179.00	-7	8,198	-0.09%
2020/08/12	5	180.70	2	181.25	182.00	3	8,302	0.04%
2020/08/11	11	179.82	11	180.95	179.00	0	8,376	0.00%
2020/08/10	8	177.94	2	176.00	176.00	6	8,391	0.07%
2020/08/07	4	181.63	12	181.46	179.00	-8	8,543	-0.09%
2020/08/06	3	179.50	2	180.00	178.50	1	8,603	0.01%
2020/08/05	2	184.50	10	183.95	184.50	-8	8,766	-0.09%
2020/08/04	3	179.33	1	179.00	181.00	2	8,672	0.02%
2020/08/03	11	180.45	11	182.45	180.00	0	8,730	0.00%
2020/07/31	1	176.00	2	175.50	175.50	-1	8,734	-0.01%
2020/07/30	0	0.00	11	176.23	177.00	-11	8,851	-0.12%
2020/07/29	7	173.21	4	175.00	174.00	3	9,332	0.03%
2020/07/28	19	178.29	16	182.38	175.00	3	9,540	0.03%
2020/07/27	1	181.50	1.1	181.02	181.50	-0.1	9,628	0.00%
2020/07/24	13	179.04	1	181.50	177.00	12	9,761	0.12%
2020/07/23	11	182.09	3.1	180.05	180.00	7.9	10,102	0.08%
2020/07/22	2	180.00	6	182.83	185.00	-4	10,574	-0.04%
2020/07/20	1	175.00	1	175.00	177.00	0	11,391	0.00%
2020/07/17	13.1	178.98	3	177.00	176.00	10.1	11,964	0.08%
2020/07/16	0.1	179.00	3	179.33	177.50	-2.9	12,172	-0.02%
2020/07/15	6	179.92	2	178.00	177.50	4	12,433	0.03%
2020/07/14	6	179.42	4	178.38	178.00	2	12,817	0.02%
2020/07/13	1	180.00	4	181.13	181.50	-3	13,201	-0.02%
2020/07/10	3	183.17	2	182.50	178.50	1	13,593	0.01%
2020/07/09	1	182.00	1	184.00	182.00	0	13,630	0.00%
2020/07/08	7	186.21	7	185.43	184.50	0	13,662	0.00%
2020/07/07	2	184.00	11	184.14	183.50	-9	13,673	-0.07%
2020/07/06	8	182.19	10	180.00	182.50	-2	13,995	-0.01%
2020/07/03	8	179.25	1	179.50	179.00	7	14,388	0.05%
2020/07/02	5	180.90	5	180.30	181.00	0	14,620	0.00%
2020/07/01	1	179.50	3	180.50	179.00	-2	14,870	-0.01%
2020/06/30	22	178.95	7	178.64	179.00	15	14,917	0.10%
2020/06/29	4	184.38	3	183.00	184.00	1	14,871	0.01%
2020/06/24	8	190.44	0	0.00	188.50	8	14,940	0.05%
2020/06/23	6	187.42	12	189.96	189.50	-6	15,073	-0.04%
2020/06/22	0	0.00	3	189.83	187.00	-3	15,190	-0.02%
2020/06/19	29	188.98	6	191.50	187.00	23	15,381	0.15%
2020/06/18	1	188.50	0	0.00	190.00	1	15,488	0.01%
2020/06/17	11	187.64	2	187.75	187.50	9	15,610	0.06%
2020/06/16	4	186.75	6	190.00	189.50	-2	15,707	-0.01%
2020/06/15	2	188.25	1	187.00	184.50	1	15,896	0.01%
2020/06/12	6	185.00	4	186.25	188.00	2	16,091	0.01%
2020/06/11	7	192.86	6	192.75	189.50	1	16,390	0.01%
2020/06/10	6	197.25	5	198.30	196.50	1	16,600	0.01%
2020/06/09	9	197.44	3	197.33	197.50	6	16,865	0.04%
2020/06/08	11	198.32	9	199.89	197.00	2	17,158	0.01%
2020/06/05	26	201.42	8	200.25	198.50	18	17,252	0.10%
2020/06/04	10	203.75	22	200.80	206.00	-12	17,272	-0.07%
2020/06/03	10	192.00	4	193.75	194.50	6	17,049	0.04%
2020/06/02	6	191.17	3	189.67	190.00	3	17,052	0.02%
2020/06/01	1	191.50	4	192.38	192.50	-3	17,151	-0.02%
2020/05/28	4	189.50	3	191.00	187.50	1	17,442	0.01%
2020/05/27	2	190.25	4	191.63	191.00	-2	17,657	-0.01%
2020/05/26	23	191.80	8	191.69	188.00	15	17,910	0.08%
2020/05/25	3	185.50	3	181.33	188.00	0	18,219	0.00%
2020/05/22	4	185.38	1	185.50	184.00	3	18,793	0.02%
2020/05/21	1	189.00	1	189.50	190.00	0	18,843	0.00%
2020/05/20	8	189.44	7	190.43	189.00	1	18,938	0.01%
2020/05/19	14	188.04	20	189.90	190.50	-6	18,858	-0.03%
2020/05/18	9.1	182.07	2	181.25	183.00	7.1	18,940	0.04%
2020/05/15	9	191.33	3	187.67	189.00	6	19,093	0.03%
2020/05/14	12	194.91	0	0.00	189.00	12	19,045	0.06%
2020/05/13	10	196.75	8	197.50	199.50	2	19,036	0.01%
2020/05/12	4	200.13	2	198.00	197.50	2	19,007	0.01%
2020/05/11	0	0.00	1	205.00	205.00	-1	18,959	-0.01%
2020/05/08	10	204.95	7	204.79	203.50	3	19,158	0.02%
2020/05/07	4	208.13	3	206.67	207.00	1	19,294	0.01%
2020/05/06	10	207.45	23	207.02	207.50	-13	19,312	-0.07%
2020/05/05	38	213.57	51	213.56	207.50	-13	19,402	-0.07%
2020/05/04	7	204.50	7	203.71	209.00	0	19,276	0.00%
2020/04/30	24	213.65	14	215.14	213.00	10	19,328	0.05%
2020/04/29	11	212.77	6	213.33	211.00	5	19,352	0.03%
2020/04/28	30	215.88	28	217.50	213.50	2	19,384	0.01%
2020/04/27	33	214.71	58	215.63	215.00	-25	19,184	-0.13%
2020/04/24	15	209.13	14	208.68	207.50	1	18,697	0.01%
2020/04/23	50	209.08	11	207.00	205.00	39	18,434	0.21%
2020/04/22	32	198.06	47	201.41	211.00	-15	18,035	-0.08%
2020/04/21	29	193.97	13	193.81	192.00	16	17,693	0.09%
2020/04/20	20	196.70	28	197.43	200.00	-8	17,741	-0.05%
2020/04/17	37	198.49	49	195.02	193.50	-12	17,751	-0.07%
2020/04/16	34	198.91	31	199.47	199.00	3	17,530	0.02%
2020/04/15	10	192.75	27	194.98	198.00	-17	17,374	-0.10%
2020/04/14	11	179.45	7	179.43	180.00	4	17,456	0.02%
2020/04/13	12	176.83	7	177.86	174.50	5	17,915	0.03%
2020/04/10	8	182.13	22	183.18	180.00	-14	18,155	-0.08%
2020/04/09	23	187.02	14	185.50	181.00	9	18,667	0.05%
2020/04/08	19	175.08	48	177.46	185.00	-29	18,527	-0.16%
2020/04/07	14	169.96	28	169.13	168.50	-14	18,612	-0.08%
2020/04/06	10	164.15	10.3	165.53	166.50	-0.3	18,729	0.00%
2020/04/01	5	160.70	7	161.07	162.50	-2	18,774	-0.01%
2020/03/31	7	160.64	5	160.70	161.00	2	18,878	0.01%
2020/03/30	4	156.88	1	156.00	162.00	3	19,090	0.02%
2020/03/27	33	166.17	23	164.65	160.50	10	19,672	0.05%
2020/03/26	17	158.88	8	161.69	164.50	9	19,550	0.05%
2020/03/25	13	166.88	9	164.56	164.00	4	19,704	0.02%
2020/03/24	3	155.67	8	156.56	159.00	-5	19,454	-0.03%
2020/03/23	3	140.17	4	141.13	146.50	-1	19,318	-0.01%
2020/03/20	7	140.79	15	142.20	143.50	-8	19,226	-0.04%
2020/03/19	10.5	134.31	13	135.42	130.50	-2.5	19,156	-0.01%
2020/03/18	21	149.07	12	151.08	144.50	9	18,968	0.05%
2020/03/17	30.3	152.94	22	153.84	150.00	8.3	18,798	0.04%
2020/03/16	20	166.88	17	167.79	156.50	3	18,542	0.02%
2020/03/13	32	162.17	14	164.29	168.00	18	18,267	0.10%
2020/03/12	13	185.31	6	183.92	178.50	7	18,186	0.04%
2020/03/11	5	200.70	2	196.25	197.00	3	18,095	0.02%
2020/03/10	20	200.28	17	198.74	206.00	3	17,973	0.02%
2020/03/09	10	201.60	17	203.09	198.50	-7	17,818	-0.04%
2020/03/06	4	209.50	4	210.38	209.00	0	17,862	0.00%
2020/03/05	16	214.19	15	215.00	214.00	1	17,826	0.01%
2020/03/04	17	209.71	13	210.73	210.50	4	17,700	0.02%
2020/03/03	11	221.23	15	221.93	217.00	-4	17,473	-0.02%
2020/03/02	16	216.13	21	219.26	218.00	-5	17,411	-0.03%
2020/02/27	33	220.50	7	217.71	213.00	26	17,278	0.15%
2020/02/26	76	236.71	11	232.95	228.50	65	16,976	0.38%
2020/02/25	31	249.15	57	249.10	248.50	-26	16,459	-0.16%
2020/02/24	26	235.79	38	238.16	241.00	-12	15,814	-0.08%
2020/02/21	25	237.76	30	239.13	239.50	-5	15,703	-0.03%
2020/02/20	8	236.06	12	237.21	236.50	-4	15,544	-0.03%
2020/02/19	19	232.05	5	235.00	235.00	14	15,441	0.09%
2020/02/18	43	238.55	17	243.00	235.00	26	15,240	0.17%
2020/02/17	15	238.33	2	238.50	239.00	13	15,009	0.09%
2020/02/14	3	239.17	31	241.23	242.00	-28	15,180	-0.18%
2020/02/13	25	239.96	15	242.47	235.50	10	15,116	0.07%
2020/02/12	5	242.50	11	242.41	242.50	-6	15,200	-0.04%
2020/02/11	6	238.00	38	237.96	241.00	-32	15,113	-0.21%
2020/02/10	18	228.94	18	230.47	228.50	0	14,959	0.00%
2020/02/07	35	236.09	13	237.19	235.00	22	14,822	0.15%
2020/02/06	9	240.00	18	240.25	238.50	-9	14,716	-0.06%
2020/02/05	36	237.17	28	236.61	234.50	8	14,526	0.06%
2020/02/04	15.1	227.90	20	229.23	236.00	-4.9	14,414	-0.03%
2020/02/03	14	205.93	16	208.47	216.50	-2	14,334	-0.01%
2020/01/31	23	209.78	23	210.22	210.50	0	14,243	0.00%
2020/01/30	10	210.35	13	210.08	209.00	-3	14,090	-0.02%
2020/01/20	5	231.00	5	230.60	232.00	0	13,931	0.00%
2020/01/17	15	231.33	11	234.41	229.50	4	13,978	0.03%
2020/01/16	10	232.70	30	234.35	233.50	-20	13,967	-0.14%
2020/01/15	32	233.13	8	232.31	229.50	24	13,882	0.17%
2020/01/14	14	235.71	20	234.95	236.00	-6	13,684	-0.04%
2020/01/13	31	227.16	15	226.83	227.50	16	13,517	0.12%
2020/01/10	32	233.22	14	233.29	232.50	18	13,301	0.14%
2020/01/09	11	240.27	13	240.77	236.50	-2	13,192	-0.02%
2020/01/08	10	229.95	29	232.10	236.00	-19	13,095	-0.15%
2020/01/07	15	237.93	25	231.98	235.00	-10	12,912	-0.08%
2020/01/06	23	254.41	19.2	254.51	252.50	3.8	12,570	0.03%
2020/01/03	12	251.54	19	251.16	255.50	-7	12,538	-0.06%
2020/01/02	17	241.03	14.5	236.60	239.50	2.5	12,203	0.02%
2019/12/31	47	237.03	47	233.91	239.00	0	12,072	0.00%
2019/12/30	37	228.27	31.2	227.68	230.00	5.8	11,647	0.05%
2019/12/27	35.1	217.94	45	216.96	219.00	-9.9	11,373	-0.09%
2019/12/26	18.1	211.43	3	208.67	208.50	15.1	11,297	0.13%
2019/12/25	19	211.55	12	211.83	211.50	7	11,741	0.06%
2019/12/24	10.2	200.34	55.2	201.55	208.00	-45	11,801	-0.38%
2019/12/23	2	188.00	1	187.50	190.50	1	11,530	0.01%
2019/12/20	13	188.92	28	188.29	189.00	-15	11,406	-0.13%
2019/12/19	3	184.17	0	0.00	184.00	3	11,044	0.03%
2019/12/18	5	184.30	8	185.44	183.50	-3	11,011	-0.03%
2019/12/17	7	185.93	1	186.00	184.50	6	10,951	0.05%
2019/12/16	2	185.50	24	185.54	187.00	-22	10,887	-0.20%
2019/12/13	22	184.23	7	183.07	183.50	15	10,801	0.14%
2019/12/12	6	182.83	5	184.40	182.50	1	10,785	0.01%
2019/12/11	1	184.50	11	184.73	184.00	-10	10,705	-0.09%
2019/12/10	6	182.67	12	183.71	182.50	-6	10,605	-0.06%
2019/12/09	24	184.29	46	184.80	184.00	-22	10,564	-0.21%
2019/12/06	21	179.38	20	179.95	181.00	1	10,324	0.01%
2019/12/05	10	176.10	1	178.00	176.00	9	10,201	0.09%
2019/12/04	20	176.68	4	175.50	175.50	16	10,186	0.16%
2019/12/03	25	177.50	30	178.78	177.00	-5	10,186	-0.05%
2019/12/02	3	172.50	7	173.21	173.00	-4	9,979	-0.04%
2019/11/29	4	170.50	0	0.00	170.00	4	9,953	0.04%
2019/11/28	2	172.75	4	174.00	172.50	-2	10,108	-0.02%
2019/11/27	0	0.00	3	172.83	176.00	-3	10,466	-0.03%
2019/11/26	12	172.96	8	173.00	171.00	4	10,336	0.04%
2019/11/25	2	166.75	9	166.50	168.50	-7	10,219	-0.07%
2019/11/22	6	163.75	3	165.17	163.50	3	10,157	0.03%
2019/11/21	26	162.44	4	163.25	165.00	22	10,190	0.22%
2019/11/20	0	0.00	1	166.00	165.50	-1	10,185	-0.01%
2019/11/19	6.1	167.42	1	167.00	167.50	5.1	10,176	0.05%
2019/11/18	1	166.50	1	168.00	166.00	0	10,204	0.00%
2019/11/15	3	167.67	1	167.00	166.50	2	10,232	0.02%
2019/11/14	3	166.83	3	169.17	168.50	0	10,269	0.00%
2019/11/13	4	169.75	8	169.69	168.00	-4	10,203	-0.04%
2019/11/12	1	162.50	4	163.25	163.50	-3	9,994	-0.03%
2019/11/11	45	160.42	30	167.98	160.00	15	9,943	0.15%
2019/11/08	6	172.83	109	173.00	172.00	-103	9,767	-1.05%	大賣/鉅額交易
2019/11/07	15.1	176.99	3	179.33	175.00	12.1	9,722	0.12%
2019/11/06	20	182.63	9.1	181.38	180.50	10.9	9,754	0.11%
2019/11/05	5	181.80	6	182.33	182.00	-1	9,853	-0.01%
2019/11/04	2	181.25	8.1	180.52	182.00	-6.1	9,902	-0.06%
2019/11/01	21.1	178.74	6	179.17	181.50	15.1	9,970	0.15%
2019/10/31	10	187.85	9	188.67	183.50	1	9,818	0.01%
2019/10/30	1	183.00	7	185.43	187.00	-6	9,665	-0.06%
2019/10/29	10	183.75	4	186.13	182.00	6	9,595	0.06%
2019/10/28	0	0.00	3	186.00	185.00	-3	9,720	-0.03%
2019/10/25	6	184.42	12	184.79	185.50	-6	9,791	-0.06%
2019/10/24	3	184.33	12	184.17	183.50	-9	9,855	-0.09%
2019/10/23	12	180.67	5	181.60	182.00	7	9,833	0.07%
2019/10/22	9	183.33	1	182.50	182.00	8	9,872	0.08%
2019/10/21	1	184.00	5	185.20	183.50	-4	9,874	-0.04%
2019/10/18	16.1	184.80	4.1	182.13	182.50	12	9,840	0.12%
2019/10/17	0	0.00	4	183.13	184.00	-4	9,817	-0.04%
2019/10/16	13	182.04	25	179.42	179.00	-12	9,809	-0.12%
2019/10/15	112	187.65	42	187.27	185.50	70	9,670	0.72%	大買/
2019/10/14	11	183.82	19	184.55	185.00	-8	9,462	-0.08%
2019/10/09	25	182.16	10	182.90	180.00	15	9,319	0.16%
2019/10/08	16	181.63	35	181.44	181.00	-19	9,103	-0.21%
2019/10/07	6	182.50	19	183.08	183.00	-13	8,885	-0.15%
2019/10/04	9	178.06	8	179.44	178.00	1	8,757	0.01%
2019/10/03	13	179.42	33	179.00	179.50	-20	8,774	-0.23%
2019/10/02	17	182.09	11	182.59	182.00	6	8,740	0.07%
2019/10/01	72	180.88	45	182.48	183.00	27	8,641	0.31%
2019/09/27	9	171.83	12	171.38	174.50	-3	8,311	-0.04%
2019/09/26	26	167.42	51	167.39	167.50	-25	8,065	-0.31%
2019/09/25	1	157.50	30	158.00	158.00	-29	7,722	-0.38%
2019/09/24	9	160.94	0	0.00	159.50	9	7,907	0.11%
2019/09/23	2	162.00	33	162.02	161.50	-31	7,927	-0.39%
2019/09/20	1	163.00	4	162.63	162.00	-3	7,981	-0.04%
2019/09/19	8	161.88	8	163.69	162.00	0	7,996	0.00%
2019/09/18	13	162.27	2	162.25	163.00	11	8,082	0.14%
2019/09/17	16	162.53	20	163.48	161.00	-4	8,147	-0.05%
2019/09/16	3	157.67	1	158.50	159.00	2	8,218	0.02%
2019/09/12	0	0.00	3	159.83	159.50	-3	8,653	-0.03%
2019/09/11	1	157.00	2	157.25	158.00	-1	8,719	-0.01%
2019/09/10	2	155.75	2	156.00	156.50	0	8,749	0.00%
2019/09/09	18	158.31	3	158.83	156.00	15	8,791	0.17%
2019/09/06	4	163.25	4	164.63	163.00	0	8,755	0.00%
2019/09/05	12	163.96	29	163.74	162.50	-17	8,689	-0.20%
2019/09/04	6	160.00	3	161.33	161.00	3	8,600	0.03%
2019/09/03	7	159.93	13	160.81	160.00	-6	8,645	-0.07%
2019/09/02	19	160.95	24	160.21	160.00	-5	8,683	-0.06%
2019/08/30	30	159.12	28	159.32	158.00	2	8,695	0.02%
2019/08/29	3	147.00	1	147.00	147.50	2	8,440	0.02%
2019/08/28	3	146.50	0	0.00	148.00	3	8,551	0.04%
2019/08/27	0	0.00	4	145.38	144.00	-4	8,604	-0.05%
2019/08/26	0	0.00	1	145.00	144.50	-1	8,724	-0.01%
2019/08/22	1	150.00	8	146.31	146.00	-7	8,935	-0.08%
2019/08/21	4	149.88	2	148.75	147.50	2	8,975	0.02%
2019/08/20	5	150.80	0	0.00	149.00	5	9,017	0.06%
2019/08/19	2	147.75	5	147.70	150.00	-3	9,090	-0.03%
2019/08/16	2	143.00	5	144.40	145.00	-3	9,146	-0.03%
2019/08/15	9	143.28	13	143.35	142.50	-4	9,183	-0.04%
2019/08/14	2	150.75	7	150.57	149.00	-5	9,207	-0.05%
2019/08/13	4	151.13	0	0.00	150.00	4	9,263	0.04%
2019/08/12	1	152.00	3	153.33	154.00	-2	9,326	-0.02%
2019/08/08	9	151.94	10	153.00	151.50	-1	9,437	-0.01%
2019/08/07	33	167.09	3	168.67	165.50	30	9,453	0.32%
2019/08/06	5	171.50	1	171.00	172.00	4	9,510	0.04%
2019/08/05	8	176.69	6	177.25	175.00	2	9,627	0.02%
2019/08/02	18	176.64	13	176.50	176.50	5	9,707	0.05%
2019/08/01	12	178.63	5	179.70	180.00	7	9,725	0.07%
2019/07/31	8	175.81	0	0.00	177.00	8	9,796	0.08%
2019/07/30	21	178.55	30.1	180.61	177.00	-9.1	9,848	-0.09%
2019/07/29	11	178.05	6	178.00	178.00	5	9,823	0.05%
2019/07/26	6	174.25	5	176.90	177.50	1	9,832	0.01%
2019/07/25	7	170.57	6	170.25	172.00	1	9,757	0.01%
2019/07/24	4	168.63	3	169.67	168.50	1	9,869	0.01%
2019/07/23	3	166.17	2	166.50	165.50	1	10,150	0.01%
2019/07/22	10	165.05	7	165.07	165.00	3	10,210	0.03%
2019/07/19	5	169.30	3	169.33	169.00	2	10,352	0.02%
2019/07/18	17	169.62	0	0.00	168.50	17	10,435	0.16%
2019/07/17	8.1	172.75	0	0.00	172.50	8.1	10,519	0.08%
2019/07/16	5	174.50	8	174.44	174.00	-3	10,643	-0.03%
2019/07/15	16	169.41	6	168.33	170.00	10	10,683	0.09%
2019/07/12	6	170.58	7	171.36	172.50	-1	10,891	-0.01%
2019/07/11	10	171.75	6	174.17	170.50	4	11,136	0.04%
2019/07/10	5	172.00	3	171.00	172.00	2	11,227	0.02%
2019/07/09	6	169.33	26	171.12	168.00	-20	11,269	-0.18%
2019/07/08	11	177.36	0	0.00	175.50	11	11,343	0.10%
2019/07/05	4	179.25	3	181.00	180.00	1	11,643	0.01%
2019/07/04	8	181.25	35	179.24	181.00	-27	11,724	-0.23%
2019/07/03	40	174.50	14	173.75	173.50	26	11,837	0.22%
2019/07/02	46	172.45	10	171.55	172.00	36	11,794	0.31%
2019/07/01	9	168.89	27	169.35	169.50	-18	11,839	-0.15%
2019/06/28	3	163.67	1	165.00	164.00	2	11,765	0.02%
2019/06/27	8	165.06	3	164.83	164.00	5	12,070	0.04%
2019/06/26	2	163.00	3	164.00	163.00	-1	12,199	-0.01%
2019/06/25	13	164.15	5	163.70	162.50	8	12,310	0.06%
2019/06/24	5	161.80	7	163.93	167.00	-2	12,404	-0.02%
2019/06/21	12	163.75	9	164.33	162.00	3	12,386	0.02%
2019/06/20	2	165.50	26	164.52	165.50	-24	12,365	-0.19%
2019/06/19	8	155.13	8	155.19	155.00	0	12,199	0.00%
2019/06/18	7	153.79	2	152.75	152.00	5	12,204	0.04%
2019/06/17	2	153.75	3	154.00	155.00	-1	12,313	-0.01%
2019/06/14	6	151.92	8	151.31	151.00	-2	12,334	-0.02%
2019/06/13	7	150.64	8	150.00	149.50	-1	12,405	-0.01%
2019/06/12	12	152.25	3	151.67	152.00	9	12,688	0.07%
2019/06/11	10	151.00	3	148.50	151.00	7	12,806	0.05%
2019/06/10	7	148.86	11	148.73	150.00	-4	12,812	-0.03%
2019/06/06	9	147.94	1	150.00	146.50	8	12,917	0.06%
2019/06/05	6	157.08	17	157.53	155.00	-11	12,844	-0.09%
2019/06/04	12	160.08	10	160.20	158.50	2	12,875	0.02%
2019/06/03	14	157.93	4	158.25	157.00	10	12,920	0.08%
2019/05/31	2	159.50	12	160.25	159.00	-10	12,944	-0.08%
2019/05/30	6	158.33	3	158.00	156.00	3	12,919	0.02%
2019/05/29	17	157.91	5	156.50	160.50	12	12,979	0.09%
2019/05/28	7	155.79	34	153.21	156.00	-27	13,367	-0.20%
2019/05/27	0	0.00	32	154.13	153.50	-32	13,712	-0.23%
2019/05/24	9	158.39	6	157.33	154.00	3	13,955	0.02%
2019/05/23	17	158.65	6	159.25	157.00	11	14,456	0.08%
2019/05/22	2	168.75	2	167.50	164.00	0	14,594	0.00%
2019/05/21	6	164.75	0	0.00	167.50	6	14,954	0.04%
2019/05/20	7	166.21	13	166.31	163.50	-6	15,046	-0.04%
2019/05/17	18	163.75	16	164.59	164.00	2	15,252	0.01%
2019/05/16	7	166.36	3	167.67	164.00	4	15,513	0.03%
2019/05/15	17	169.88	8	170.19	170.50	9	15,760	0.06%
2019/05/14	78	162.83	10.4	162.35	166.00	67.7	16,282	0.42%
2019/05/13	14	166.25	5	168.40	163.00	9	16,483	0.05%
2019/05/10	11	176.45	13	176.46	176.00	-2	16,440	-0.01%
2019/05/09	14	175.32	5	177.40	174.00	9	16,346	0.06%
2019/05/08	4	177.13	3	178.50	180.50	1	16,422	0.01%
2019/05/07	2	181.75	1	183.50	180.50	1	16,671	0.01%
2019/05/06	9	181.94	10	180.85	180.00	-1	16,917	-0.01%
2019/05/03	6	188.00	3	188.83	187.50	3	16,800	0.02%
2019/05/02	8	187.88	3	188.52	190.00	5	16,783	0.03%
2019/04/30	6	184.50	8	187.19	189.00	-2	16,826	-0.01%
2019/04/29	17	190.91	4	191.50	185.00	13	16,806	0.08%
2019/04/26	5	205.80	3	205.33	204.50	2	16,612	0.01%
2019/04/25	11	204.27	10	204.00	209.00	1	16,732	0.01%
2019/04/24	5	210.70	6	209.25	208.50	-1	16,749	-0.01%
2019/04/23	8	212.38	10	213.15	212.50	-2	16,918	-0.01%
2019/04/22	10	222.50	10	218.05	218.00	0	16,877	0.00%
2019/04/19	7	222.29	35.1	223.69	224.00	-28.1	17,096	-0.16%
2019/04/18	7	231.21	36	221.10	220.50	-29	17,259	-0.17%
2019/04/17	6	222.83	8	223.63	225.00	-2	17,397	-0.01%
2019/04/16	2	215.25	8	214.13	213.00	-6	17,193	-0.03%
2019/04/15	3	211.00	4	210.00	212.00	-1	17,210	-0.01%
2019/04/12	8	207.06	6	207.17	206.00	2	17,431	0.01%
2019/04/11	8	208.00	11	210.05	207.00	-3	17,404	-0.02%
2019/04/10	6	205.42	8	204.31	204.00	-2	17,108	-0.01%
2019/04/09	6	201.83	10	204.10	206.00	-4	17,053	-0.02%
2019/04/08	5	198.30	1	199.50	195.00	4	16,913	0.02%
2019/04/03	4	195.88	9.4	196.37	196.00	-5.4	17,042	-0.03%
2019/04/02	7	193.36	5	192.30	192.00	2	17,040	0.01%
2019/04/01	6.1	195.90	9	194.11	193.00	-3	17,076	-0.02%
2019/03/29	5	197.00	6	198.50	200.00	-1	16,838	-0.01%
2019/03/28	0.1	195.00	3	195.67	195.00	-3	17,083	-0.02%
2019/03/27	1	193.00	20.1	195.43	197.00	-19.1	17,277	-0.11%
2019/03/26	1.1	190.00	9	190.50	190.50	-7.9	17,363	-0.05%
2019/03/25	10	188.60	5	188.50	188.00	5	17,546	0.03%
2019/03/22	32	196.23	8	195.19	194.50	24	17,700	0.14%
2019/03/21	34	190.90	5.2	191.11	192.00	28.9	17,885	0.16%
2019/03/20	3	191.00	5	189.70	190.00	-2	18,320	-0.01%
2019/03/19	2	186.50	2	188.25	187.00	0	18,539	0.00%
2019/03/18	3	190.50	3	189.83	189.00	0	19,030	0.00%
2019/03/15	8	186.94	7.5	186.97	187.00	0.5	19,336	0.00%
2019/03/14	4	186.13	3	182.50	183.00	1	19,702	0.01%
2019/03/13	4	181.50	10	182.75	185.00	-6	20,134	-0.03%
2019/03/12	3	182.67	5	182.60	180.00	-2	20,526	-0.01%
2019/03/11	6	178.17	5	180.10	181.00	1	21,051	0.00%
2019/03/08	4	174.50	5	174.70	178.00	-1	21,080	0.00%
2019/03/07	2	179.75	4	176.38	178.00	-2	21,465	-0.01%
2019/03/06	13	183.42	6	183.33	183.00	7	21,878	0.03%
2019/03/05	6	182.92	4	182.75	182.50	2	22,386	0.01%
2019/03/04	5	182.10	9	182.44	186.00	-4	22,659	-0.02%
2019/02/27	22	183.41	33	187.23	181.00	-11	22,734	-0.05%
2019/02/26	15	200.70	28	199.21	194.50	-13	22,660	-0.06%
2019/02/25	14	199.07	19	199.42	199.00	-5	22,927	-0.02%
2019/02/22	16	198.63	26	198.52	197.00	-10	23,165	-0.04%
2019/02/21	15	193.90	36	192.31	197.50	-21	23,107	-0.09%
2019/02/20	7	194.43	10	195.00	193.00	-3	23,293	-0.01%
2019/02/19	1	191.00	2	189.25	188.50	-1	23,828	0.00%
2019/02/18	13	189.81	5	188.40	189.00	8	24,253	0.03%
2019/02/15	18	188.75	12	185.96	184.50	6	24,650	0.02%
2019/02/14	29	197.00	31	196.48	195.50	-2	24,932	-0.01%
2019/02/13	13	193.46	23	194.43	198.50	-10	25,261	-0.04%
2019/02/12	30	180.25	43	177.62	180.50	-13	25,494	-0.05%
2019/02/11	5	171.60	7	172.00	171.00	-2	25,993	-0.01%
2019/01/30	12	172.17	10	171.25	171.00	2	26,747	0.01%
2019/01/29	11	170.86	10	170.70	171.50	1	27,304	0.00%
2019/01/28	24	177.90	14	175.32	174.50	10	27,836	0.04%
2019/01/25	31	172.94	21	172.17	175.00	10	28,164	0.04%
2019/01/24	2	164.50	1	166.00	164.00	1	28,323	0.00%
2019/01/23	10	164.75	14	163.54	166.00	-4	28,942	-0.01%
2019/01/22	6	165.00	26	163.92	163.00	-20	29,421	-0.07%
2019/01/21	45	170.01	1	171.00	168.00	44	29,895	0.15%
2019/01/18	6	164.58	5	164.80	166.00	1	30,475	0.00%
2019/01/17	15	165.27	4	164.38	162.50	11	30,799	0.04%
2019/01/16	2	163.00	48	163.03	164.00	-46	31,293	-0.15%
2019/01/15	49	159.95	19	160.61	162.50	30	31,574	0.10%
2019/01/14	0	0.00	2	156.25	156.50	-2	31,733	-0.01%
2019/01/11	45	157.68	10	159.20	155.00	35	32,236	0.11%
2019/01/10	6	155.67	5	154.00	154.50	1	32,511	0.00%
2019/01/09	5	153.10	23	153.09	157.50	-18	32,654	-0.06%
2019/01/08	18	146.25	12	145.79	146.00	6	32,780	0.02%
2019/01/07	10	147.00	7	147.36	148.00	3	33,249	0.01%
2019/01/04	19	138.84	17	138.50	140.00	2	33,772	0.01%
2019/01/03	7	149.36	48	146.80	144.50	-41	33,796	-0.12%
2019/01/02	3	155.83	40	155.00	154.00	-37	34,304	-0.11%
2018/12/28	4	156.25	1	157.88	154.00	3	35,035	0.01%
2018/12/27	23	158.00	59	155.22	156.50	-36	35,617	-0.10%
2018/12/26	97	153.76	10	151.65	149.50	87	35,767	0.24%
2018/12/25	7	154.43	6	153.75	155.00	1	35,793	0.00%
2018/12/24	15	158.60	11	158.68	160.00	4	36,010	0.01%
2018/12/22	12.2	157.80	6	156.83	158.00	6.2	36,221	0.02%
2018/12/21	21	156.02	34	156.37	160.00	-13	36,796	-0.04%
2018/12/20	14	158.71	4	160.88	155.50	10	36,824	0.03%
2018/12/19	17	164.09	14	163.36	162.00	3	36,803	0.01%
2018/12/18	17	160.21	10	160.20	160.50	7	36,925	0.02%
2018/12/17	8.2	165.28	8	166.38	165.00	0.2	37,183	0.00%
2018/12/14	16.1	163.66	18	162.47	165.50	-2	37,578	-0.01%
2018/12/13	14.3	166.30	20	165.48	164.00	-5.7	37,772	-0.02%
2018/12/12	45	171.90	38	172.64	172.50	7	37,705	0.02%
2018/12/11	43.3	168.83	60	165.73	167.50	-16.7	37,633	-0.04%
2018/12/10	29	172.62	9	174.33	167.50	20	37,694	0.05%
2018/12/07	44	183.08	85	181.46	184.50	-41	37,629	-0.11%
2018/12/06	44	195.70	43.2	191.73	183.50	0.8	37,420	0.00%
2018/12/05	50	203.01	76.1	203.23	203.50	-26.1	37,372	-0.07%
2018/12/04	39	210.09	45	211.42	210.50	-6	37,491	-0.02%
2018/12/03	1	206.00	4.2	204.21	206.00	-3.2	37,334	-0.01%
2018/11/30	26	184.35	33	185.79	187.50	-7	37,672	-0.02%
2018/11/29	49	183.27	13	182.35	179.00	36	37,535	0.10%
2018/11/28	19	178.74	77	174.64	178.00	-58	37,692	-0.15%
2018/11/27	17	169.09	12	169.29	172.50	5	37,412	0.01%
2018/11/26	2	166.50	4	165.13	167.00	-2	37,304	-0.01%
2018/11/23	32	163.95	24	163.83	162.00	8	37,320	0.02%
2018/11/22	72	167.13	73	172.71	165.50	-1	37,269	0.00%
2018/11/21	9	165.33	24	167.33	172.50	-15	37,278	-0.04%
2018/11/20	21	165.93	9	165.83	164.00	12	37,202	0.03%
2018/11/19	15	167.87	13	167.23	166.50	2	37,144	0.01%
2018/11/16	36	167.93	11	169.32	165.50	25	37,004	0.07%
2018/11/15	22	162.98	4	161.63	164.00	18	36,272	0.05%
2018/11/14	20	160.13	11	160.05	158.00	9	36,215	0.02%
2018/11/13	10	150.20	75	146.97	157.00	-65	36,005	-0.18%
2018/11/12	16	156.53	15	153.53	154.00	1	36,022	0.00%
2018/11/09	22	157.73	19	156.13	162.00	3	35,771	0.01%
2018/11/08	13	159.77	17	159.29	154.00	-4	35,269	-0.01%
2018/11/07	14	145.32	17	145.94	156.00	-3	34,929	-0.01%
2018/11/06	10	147.15	26	152.08	142.00	-16	34,452	-0.05%
2018/11/05	16	155.41	11	155.82	157.50	5	34,168	0.01%
2018/11/02	7	151.00	47	156.60	157.50	-40	33,749	-0.12%
2018/11/01	31	140.92	13	139.62	143.50	18	33,412	0.05%
2018/10/31	13	125.16	36	127.46	130.50	-23	33,151	-0.07%
2018/10/30	19	123.66	40	126.01	119.00	-21	32,659	-0.06%
2018/10/29	23	129.13	20.5	128.45	131.50	2.5	32,563	0.01%
2018/10/26	57	129.27	44	127.33	127.00	13	32,201	0.04%
2018/10/25	48	130.08	26	131.62	128.50	22	31,833	0.07%
2018/10/24	43	147.27	20	146.33	142.50	23	31,832	0.07%
2018/10/23	10	155.80	21	150.05	148.50	-11	31,323	-0.04%
2018/10/22	12	156.71	19.2	157.96	162.00	-7.2	30,979	-0.02%
2018/10/19	32	165.70	25	165.12	163.00	7	30,862	0.02%
2018/10/18	48	176.54	21	174.60	176.50	27	30,534	0.09%
2018/10/17	24	175.44	24	177.35	170.50	0	30,245	0.00%
2018/10/16	17	174.00	15	172.87	171.50	2	30,179	0.01%
2018/10/15	15	167.90	12	168.63	168.50	3	30,007	0.01%
2018/10/12	28	162.98	41	162.39	165.00	-13	29,748	-0.04%
2018/10/11	6	157.33	4	157.13	156.50	2	29,434	0.01%
2018/10/09	47	172.63	42	172.58	173.50	5	29,344	0.02%
2018/10/08	32.2	172.11	30	173.27	172.00	2.2	28,780	0.01%
2018/10/05	46	187.12	26	190.23	183.00	20	28,198	0.07%
2018/10/04	9	206.28	3	205.67	203.00	6	27,748	0.02%
2018/10/03	10	205.85	11	207.00	205.00	-1	27,498	0.00%
2018/10/02	17	212.35	9	214.26	208.00	8	27,455	0.03%
2018/10/01	17	211.21	19	210.79	211.50	-2	27,457	-0.01%
2018/09/28	13	211.15	40.2	209.43	213.00	-27.2	27,546	-0.10%
2018/09/27	23	219.76	21	219.74	212.00	2	27,105	0.01%
2018/09/26	37	237.85	19.4	231.53	227.00	17.6	26,961	0.07%
2018/09/25	22	233.89	20	236.35	234.50	2	27,071	0.01%
2018/09/21	60	230.53	24	230.33	235.00	36	27,043	0.13%
2018/09/20	18	223.06	21	221.81	223.00	-3	26,835	-0.01%
2018/09/19	36	233.40	27	233.63	221.50	9	26,384	0.03%
2018/09/18	9	242.67	3	242.31	234.50	6	26,059	0.02%
2018/09/17	13	251.96	14	251.50	253.00	-1	25,760	0.00%
2018/09/14	19	244.34	25	244.32	251.50	-6	25,582	-0.02%
2018/09/13	16.1	244.28	11	240.77	233.50	5.1	25,169	0.02%
2018/09/12	17	240.26	14	238.14	240.50	3	25,005	0.01%
2018/09/11	28	249.77	22	250.57	247.00	6	24,883	0.02%
2018/09/10	23	243.26	28.1	241.93	247.00	-5.1	24,401	-0.02%
2018/09/07	38	244.25	24	243.17	238.00	14	23,974	0.06%
2018/09/06	18	260.92	11	261.50	256.50	7	23,467	0.03%
2018/09/05	18	278.56	15	279.63	267.00	3	23,089	0.01%
2018/09/04	22	285.59	19	282.79	283.50	3	22,846	0.01%
2018/09/03	14	291.49	7	308.57	283.50	7	22,246	0.03%
2018/08/31	13	311.46	9	311.33	314.50	4	22,018	0.02%
2018/08/30	39.3	313.56	26	314.06	312.50	13.3	22,071	0.06%
2018/08/29	24	311.50	27	311.46	315.00	-3	21,949	-0.01%
2018/08/28	31	305.77	37	306.99	303.00	-6	21,744	-0.03%
2018/08/27	7	302.14	13	300.73	308.50	-6	21,249	-0.03%
2018/08/24	24	279.17	27	274.19	280.50	-3	20,990	-0.01%
2018/08/23	15	269.77	14	268.11	264.00	1	21,241	0.00%
2018/08/22	1	277.50	5	279.10	275.00	-4	21,312	-0.02%
2018/08/21	23	280.22	16	280.88	282.50	7	21,310	0.03%
2018/08/20	25	265.02	23	265.72	278.50	2	21,135	0.01%
2018/08/17	34	274.15	31	275.10	261.00	3	21,063	0.01%
2018/08/16	9	264.39	18	264.42	270.00	-9	20,840	-0.04%
2018/08/15	7	244.36	14	245.68	245.50	-7	20,887	-0.03%
2018/08/14	21	247.62	23	244.13	252.00	-2	20,817	-0.01%
2018/08/13	24	256.75	55	259.97	244.00	-31	20,314	-0.15%
2018/08/10	18	279.17	18	279.00	271.00	0	19,989	0.00%
2018/08/09	29	299.21	8	297.94	299.00	21	19,664	0.11%
2018/08/08	18	320.06	13	297.46	295.00	5	19,452	0.03%
2018/08/07	4	307.13	6	307.75	320.50	-2	19,197	-0.01%
2018/08/06	9	301.72	3	303.83	291.50	6	18,969	0.03%
2018/08/03	16	291.19	32	301.86	289.00	-16	18,863	-0.08%
2018/08/02	38	326.11	22	313.09	308.50	16	18,451	0.09%
2018/08/01	24	341.90	28	347.84	342.50	-4	18,298	-0.02%
2018/07/31	52	365.74	35	351.30	347.00	17	17,989	0.09%
2018/07/30	10	395.20	5	397.00	382.00	5	17,887	0.03%
2018/07/27	3	427.00	3	424.67	424.00	0	18,156	0.00%
2018/07/26	22	426.64	23	422.83	420.50	-1	18,569	-0.01%
2018/07/25	8	396.00	8	400.75	415.00	0	18,642	0.00%
2018/07/24	28	379.21	30.3	377.73	391.00	-2.3	18,778	-0.01%
2018/07/23	23	356.46	47	345.94	369.50	-24	18,700	-0.13%
2018/07/20	20.1	360.84	15	366.97	344.00	5.1	18,499	0.03%
2018/07/19	11	382.50	19	380.47	382.00	-8	18,355	-0.04%
2018/07/18	35.1	401.96	17.2	389.94	383.50	17.9	18,399	0.10%
2018/07/17	45	401.70	33	407.06	412.00	12	18,211	0.07%
2018/07/16	11.1	430.86	9	423.67	405.50	2.1	18,356	0.01%
2018/07/13	13	442.54	11	443.55	435.50	2	18,736	0.01%
2018/07/12	10	411.25	17	423.53	438.00	-7	18,883	-0.04%
2018/07/11	10	402.00	9	405.39	406.50	1	19,266	0.01%
2018/07/10	16	407.78	14	406.32	414.50	2	19,343	0.01%
2018/07/09	28	413.00	23	411.54	396.00	5	19,177	0.03%
2018/07/06	12	407.04	9	400.17	410.00	3	18,816	0.02%
2018/07/05	5	449.90	7.2	429.45	418.00	-2.2	18,552	-0.01%
2018/07/04	26	447.50	26	442.13	451.50	0	18,560	0.00%
2018/07/03	12	471.67	15.1	460.32	450.00	-3.1	18,296	-0.02%
2018/07/02	6	435.75	26	442.79	458.50	-20	17,979	-0.11%
2018/06/29	7	406.36	9	405.56	417.00	-2	17,729	-0.01%
2018/06/28	5	376.50	9	384.50	390.00	-4	17,478	-0.02%
2018/06/27	6	378.00	8	374.75	372.50	-2	17,477	-0.01%
2018/06/26	3	331.67	3.4	339.82	358.50	-0.4	17,256	0.00%
2018/06/25	14	323.96	18	327.78	326.00	-4	17,216	-0.02%
2018/06/22	15.1	337.31	16	336.88	320.50	-0.9	17,293	-0.01%
2018/06/21	9.1	359.83	12	361.25	350.00	-2.9	17,171	-0.02%
2018/06/20	21.1	363.17	9	359.56	357.00	12.1	17,200	0.07%
2018/06/19	5.1	406.55	9	396.33	394.00	-3.9	17,286	-0.02%
2018/06/15	7	411.21	33	396.17	411.00	-26	17,344	-0.15%
2018/06/14	34	400.76	9	403.28	394.00	25	17,317	0.14%
2018/06/13	28	405.63	53	406.31	405.00	-25	17,391	-0.14%
2018/06/12	11	407.18	15.2	406.18	407.00	-4.2	17,416	-0.02%
2018/06/11	13	416.04	8	417.94	414.50	5	17,489	0.03%
2018/06/08	13	411.35	6	410.50	407.50	7	17,540	0.04%
2018/06/07	8	407.94	8	410.88	415.50	0	17,441	0.00%
2018/06/06	6	378.00	16	386.28	390.50	-10	17,153	-0.06%
2018/06/05	9	367.61	4	366.38	355.00	5	16,994	0.03%
2018/06/04	11	383.95	10	384.65	378.00	1	16,800	0.01%
2018/06/01	26	381.15	14	381.39	378.00	12	16,659	0.07%
2018/05/31	47	392.45	27	385.61	387.50	20	16,539	0.12%
2018/05/30	12	372.54	14	371.40	385.00	-2	15,925	-0.01%
2018/05/29	34	365.66	50	364.61	366.50	-16	15,659	-0.10%
2018/05/28	28	356.77	29	360.90	373.50	-1	15,466	-0.01%
2018/05/25	24	329.71	30	329.63	340.00	-6	15,140	-0.04%
2018/05/24	59	306.37	63	304.31	314.00	-4	14,818	-0.03%
2018/05/23	12	329.58	14	317.54	306.00	-2	14,468	-0.01%
2018/05/22	10	328.75	7	337.71	340.00	3	13,948	0.02%
2018/05/21	29	303.16	2	290.00	309.50	27	13,624	0.20%
2018/05/18	18	291.11	4.6	297.21	281.50	13.4	13,546	0.10%
2018/05/17	2	281.75	4	281.50	281.50	-2	13,469	-0.01%
2018/05/16	7	310.57	1	307.00	312.50	6	13,429	0.04%
2018/05/15	1	298.00	7	302.86	312.50	-6	13,411	-0.04%
2018/05/11	6	257.58	1	277.00	259.00	5	13,396	0.04%
2018/05/10	2	253.25	7	256.98	261.00	-5	13,388	-0.04%
2018/05/09	2	239.00	1	254.00	246.00	1	13,324	0.01%
2018/05/08	0	0.00	5	234.60	232.00	-5	13,264	-0.04%
2018/05/07	7	242.07	6.5	239.89	249.50	0.5	13,232	0.00%
2018/05/04	10	229.25	8	230.13	227.00	2	12,909	0.02%
2018/05/03	7	209.43	5	210.80	225.00	2	12,582	0.02%
2018/05/02	4	200.00	5	202.90	206.00	-1	12,074	-0.01%
2018/04/30	9	188.50	14.1	190.87	187.50	-5.1	11,809	-0.04%
2018/04/27	6	187.58	9	186.94	188.00	-3	11,518	-0.03%
2018/04/26	5	172.00	3	175.33	171.00	2	11,358	0.02%
2018/04/25	2	173.75	1	174.50	168.00	1	11,272	0.01%
2018/04/24	10	176.10	3	178.17	172.00	7	11,178	0.06%
2018/04/23	0	0.00	2	179.00	180.00	-2	10,937	-0.02%
2018/04/20	12	175.54	13	169.42	164.00	-1	10,913	-0.01%
2018/04/19	6	176.17	4	181.88	181.00	2	10,651	0.02%
2018/04/18	1	159.00	0	0.00	169.00	1	10,175	0.01%
2018/04/17	8	152.94	24	152.94	157.50	-16	9,912	-0.16%
2018/04/16	0	0.00	1	140.00	145.50	-1	9,297	-0.01%
2018/04/13	5	134.00	4	133.00	132.50	1	9,036	0.01%
2018/04/12	7	128.43	0	0.00	128.00	7	8,959	0.08%
2018/04/11	5	129.70	4	129.13	129.00	1	8,959	0.01%
2018/04/10	4	129.63	17	127.91	129.50	-13	8,925	-0.15%
2018/04/09	12	121.50	13	120.42	122.00	-1	8,811	-0.01%
2018/04/03	0	0.00	10	118.90	120.00	-10	8,832	-0.11%
2018/04/02	6	121.75	20	121.65	121.50	-14	8,763	-0.16%
2018/03/31	2	120.25	2	120.00	120.00	0	8,657	0.00%
2018/03/30	21	119.95	7	123.21	119.00	14	8,711	0.16%
2018/03/29	3	116.00	18	117.08	118.50	-15	8,524	-0.18%
2018/03/28	2	115.50	4	117.25	115.00	-2	8,432	-0.02%
2018/03/27	3	114.17	2	117.00	119.50	1	8,394	0.01%
2018/03/26	25	112.52	4	111.75	111.00	21	8,231	0.26%
2018/03/23	4	116.25	17	115.50	112.50	-13	8,240	-0.16%
2018/03/22	14	122.79	23	121.76	119.50	-9	8,166	-0.11%
2018/03/21	1	113.00	6	111.83	112.50	-5	7,858	-0.06%
2018/03/20	17	110.26	6	111.83	109.50	11	7,735	0.14%
2018/03/19	1	110.00	9	107.44	110.00	-8	7,620	-0.10%
2018/03/16	12	106.83	2	106.75	105.00	10	7,456	0.13%
2018/03/15	5	101.60	31.5	105.71	106.00	-26.5	7,295	-0.36%
2018/03/14	7	98.17	23.5	98.87	98.50	-16.5	7,094	-0.23%
2018/03/13	1	96.10	4	95.55	96.00	-3	6,960	-0.04%
2018/03/12	2	94.60	4.5	94.56	95.40	-2.5	6,943	-0.04%
2018/03/09	11	93.15	3	93.30	93.00	8	6,918	0.12%
2018/03/07	0.5	93.10	3	94.90	93.10	-2.5	6,963	-0.04%
2018/03/06	5.2	95.13	0	0.00	95.10	5.2	6,992	0.07%
2018/03/02	3	91.23	2	90.90	91.10	1	6,972	0.01%
2018/03/01	3	87.50	6	88.22	89.90	-3	6,982	-0.04%
2018/02/27	6	85.90	6	88.37	86.40	0	7,003	0.00%
2018/02/26	6	85.85	90	85.13	87.50	-84	7,019	-1.20%
2018/02/23	43.5	86.13	4	85.15	83.30	39.5	6,937	0.57%
2018/02/22	1.5	85.10	21	85.27	85.70	-19.5	6,866	-0.28%
2018/02/21	10	86.30	21	86.89	86.40	-11	6,865	-0.16%
2018/02/12	10	83.06	1	86.00	83.60	9	6,864	0.13%
2018/02/09	17	83.12	31	84.15	84.20	-14	6,924	-0.20%
2018/02/08	0	0.00	11	89.16	88.00	-11	6,952	-0.16%
2018/02/07	21	89.57	0	0.00	89.20	21	6,924	0.30%
2018/02/06	21	89.35	20	94.20	87.30	1	6,841	0.01%
2018/02/05	0	0.00	1	96.20	96.20	-1	6,701	-0.01%
2018/02/02	28	97.86	1	99.70	95.80	27	6,646	0.41%
2018/02/01	1	97.70	0	0.00	98.00	1	6,548	0.02%
2018/01/31	0	0.00	3	97.83	98.30	-3	6,512	-0.05%
2018/01/30	4	96.90	41	97.25	97.50	-37	6,446	-0.57%
2018/01/29	1	98.00	4	97.10	98.00	-3	6,372	-0.05%
2018/01/26	8	92.50	0.3	92.20	92.20	7.7	6,257	0.12%
2018/01/25	100	99.00	2	95.60	95.40	98	6,086	1.61%
2018/01/24	7	98.93	0	0.00	98.30	7	6,071	0.12%
2018/01/23	9.7	102.26	2	106.00	100.00	7.7	5,920	0.13%
2018/01/22	1	106.00	3	107.67	108.50	-2	5,765	-0.03%
2018/01/18	0	0.00	2	99.35	103.00	-2	5,541	-0.04%
2018/01/17	5	96.30	3	95.03	96.40	2	5,378	0.04%
2018/01/16	7	96.76	2	98.10	96.30	5	5,247	0.10%
2018/01/15	1	94.60	7	95.56	96.60	-6	5,072	-0.12%
2018/01/12	3	102.17	0	0.00	101.00	3	4,902	0.06%
2018/01/11	2	104.00	1	102.00	102.50	1	4,819	0.02%
2018/01/10	4.8	105.12	2	109.00	105.00	2.8	4,689	0.06%
2018/01/08	0	0.00	3	112.17	110.00	-3	4,666	-0.06%
2018/01/05	0	0.00	4	115.25	116.00	-4	4,630	-0.09%
2018/01/04	2	115.50	3	115.17	117.00	-1	4,571	-0.02%
2018/01/03	1	109.50	0	0.00	111.50	1	4,456	0.02%
2018/01/02	7	102.14	1	101.00	101.50	6	4,329	0.14%

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

元大-東泰券商分點個股進出
元大-東泰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

元大-東泰 券商分點個股進出 元大-東泰 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

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析