華新科 (2492)-玉山-高雄券商分點個股進出

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
96.5
漲跌
▲1.6
漲幅
+1.69%
成交量
1,159張
產業
上市電子零組件類股
1341人加入追蹤

立即追蹤
本地時間:14:30(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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1.4	96.88	6	97.10	96.50	-4.6	1,277	-0.36%
2024/11/21	2	94.70	1	94.20	94.90	1	1,276	0.08%
2024/11/20	0.1	94.80	0	0.00	94.00	0.1	1,284	0.01%
2024/11/19	2	94.65	6	95.33	95.50	-4	1,288	-0.31%
2024/11/18	7.2	93.96	1	94.20	93.80	6.2	1,295	0.48%
2024/11/15	1.1	96.57	0	0.00	95.90	1.1	1,279	0.09%
2024/11/14	11.1	96.34	8	98.14	95.50	3.1	1,286	0.24%
2024/11/13	2	97.95	26	97.91	98.60	-24	1,263	-1.90%
2024/11/12	4.1	99.08	59	98.79	98.90	-54.9	1,274	-4.31%
2024/11/07	0	104.00	4	103.50	103.50	-4	1,306	-0.31%
2024/11/06	4	100.48	0	0.00	100.00	4	1,307	0.31%
2024/11/05	3.1	99.82	0	0.00	99.80	3.1	1,334	0.23%
2024/11/04	1	101.50	0	0.00	101.00	1	1,378	0.07%
2024/11/01	1	98.90	0	0.00	102.00	1	1,448	0.07%
2024/10/30	0.1	101.00	0	0.00	101.00	0.1	1,465	0.01%
2024/10/29	1.4	102.50	1	102.50	102.50	0.4	1,459	0.03%
2024/10/28	0	0.00	2	104.75	105.00	-2	1,519	-0.13%
2024/10/24	6.2	105.00	0	0.00	104.50	6.2	1,554	0.40%
2024/10/23	20	106.75	0	0.00	105.50	20	1,574	1.27%
2024/10/22	0.1	107.00	0	0.00	107.50	0.1	1,589	0.00%
2024/10/21	10	106.50	3	106.00	106.50	7	1,650	0.42%
2024/10/18	11	105.59	0	0.00	105.00	11	1,713	0.64%
2024/10/17	10	106.00	0	106.50	106.00	10	1,790	0.56%
2024/10/16	12.1	105.42	0.1	104.50	104.50	12	1,872	0.64%
2024/10/15	39	106.97	0	0.00	106.00	39	2,193	1.78%
2024/10/14	0	0.00	6	104.08	105.00	-6	2,242	-0.27%
2024/10/11	3	104.50	4	104.75	104.00	-1	2,322	-0.04%
2024/10/09	0	105.00	1	104.50	104.50	-1	2,548	-0.04%
2024/10/08	0	0.00	2	105.75	105.00	-2	2,606	-0.08%
2024/10/07	0	0.00	1	107.00	106.50	-1	2,645	-0.04%
2024/10/04	0	106.47	0	0.00	105.50	0	2,687	0.00%
2024/10/01	1	107.50	4	107.00	107.00	-3	2,756	-0.11%
2024/09/27	1.1	109.48	5.1	109.48	109.50	-4.1	2,816	-0.14%
2024/09/26	28	110.20	5	109.80	109.50	23	2,818	0.82%
2024/09/25	5	106.60	1	107.00	109.00	4	2,783	0.14%
2024/09/23	0	0.00	3	105.50	105.50	-3	2,780	-0.11%
2024/09/20	1	103.50	0	0.00	104.00	1	2,801	0.04%
2024/09/19	1	103.49	1	103.50	103.50	0	2,846	0.00%
2024/09/18	0.1	102.50	1	100.50	101.00	-0.9	2,942	-0.03%
2024/09/16	0	0.00	4	103.00	103.00	-4	3,153	-0.13%
2024/09/13	1	102.50	0	0.00	102.50	1	3,176	0.03%
2024/09/12	1	103.50	1	102.50	102.00	0	3,212	0.00%
2024/09/11	4	99.05	31	98.84	99.50	-27	3,225	-0.84%
2024/09/10	5.2	98.43	2	98.00	98.00	3.2	3,277	0.10%
2024/09/09	2.5	100.10	0	0.00	100.50	2.5	3,466	0.07%
2024/09/06	11	101.05	2	101.50	101.00	9	3,481	0.26%
2024/09/05	1	101.50	0	0.00	100.50	1	3,507	0.03%
2024/09/04	5.3	102.34	3	102.17	102.00	2.3	3,515	0.07%
2024/09/03	2.3	107.64	0	0.00	107.00	2.3	3,507	0.06%
2024/09/02	3.1	110.00	0	0.00	109.50	3.1	3,547	0.09%
2024/08/30	0.1	109.98	5	110.50	110.50	-4.9	3,556	-0.14%
2024/08/29	2	108.50	1	109.00	110.00	1	3,570	0.03%
2024/08/28	1	108.50	1	108.00	108.00	0	3,593	0.00%
2024/08/27	0.1	109.00	1	108.50	109.00	-1	3,676	-0.03%
2024/08/26	0	110.00	2	109.50	109.00	-2	3,688	-0.05%
2024/08/23	2	105.50	0	0.00	107.50	2	3,694	0.05%
2024/08/22	4	107.00	0	0.00	106.50	4	3,710	0.11%
2024/08/21	4	106.87	3	106.00	107.00	1	3,783	0.03%
2024/08/20	10	109.00	0	0.00	108.50	10	3,790	0.26%
2024/08/19	0	108.50	0.1	109.00	109.50	-0.1	3,834	0.00%
2024/08/16	0.1	109.53	0	109.50	109.00	0.1	3,840	0.00%
2024/08/15	12	107.92	1	107.00	107.00	11	3,838	0.29%
2024/08/14	1.1	109.52	1	109.50	109.00	0.1	3,852	0.00%
2024/08/13	1	106.50	12	106.50	107.00	-11	3,840	-0.29%
2024/08/12	0.1	107.00	0.5	106.50	106.50	-0.4	3,848	-0.01%
2024/08/09	0.3	106.50	4.3	106.65	104.50	-4	3,873	-0.10%
2024/08/08	7	102.93	10	104.85	102.50	-3	3,846	-0.08%
2024/08/07	9	101.44	2	104.50	105.00	7	3,841	0.18%
2024/08/06	1.5	99.27	2	101.00	101.00	-0.5	3,815	-0.01%
2024/08/05	36.8	103.91	20.6	105.10	102.00	16.2	3,767	0.43%
2024/08/02	7	113.86	2	115.75	113.00	5	3,722	0.13%
2024/08/01	1.1	115.51	11	115.64	117.00	-9.9	3,720	-0.27%
2024/07/31	15	115.27	20	115.10	114.00	-5	3,769	-0.13%
2024/07/30	10.1	111.99	7	111.50	113.00	3	3,988	0.08%
2024/07/29	6.1	112.70	0	0.00	111.00	6.1	3,979	0.15%
2024/07/26	2.2	112.12	3	114.50	114.50	-0.8	3,999	-0.02%
2024/07/23	5.5	115.71	0	0.00	115.50	5.5	4,067	0.13%
2024/07/22	21.3	117.47	1	118.50	115.00	20.3	4,059	0.50%
2024/07/19	25.6	121.52	2	122.75	120.00	23.6	4,008	0.59%
2024/07/18	4	124.00	6	125.08	126.00	-2	3,996	-0.05%
2024/07/17	104.2	128.48	6.2	127.61	128.00	98	3,938	2.49%	大買/
2024/07/16	49.5	128.34	56.3	128.37	127.00	-6.8	3,889	-0.17%
2024/07/15	18.1	121.85	4	123.13	124.00	14.1	3,616	0.39%
2024/07/12	9	123.83	4	125.00	123.50	5	3,577	0.14%
2024/07/11	6.3	124.97	33.1	125.61	127.00	-26.9	3,517	-0.76%
2024/07/10	13	119.96	28	119.36	119.00	-15	3,351	-0.45%
2024/07/09	8.5	118.32	3	119.67	118.00	5.5	3,337	0.16%
2024/07/08	4.1	119.51	11	119.41	119.50	-6.9	3,316	-0.21%
2024/07/05	5	120.80	7	121.57	121.50	-2	3,320	-0.06%
2024/07/04	2	118.50	19.2	118.69	119.00	-17.2	3,269	-0.53%
2024/07/03	2.1	118.52	7.8	119.19	118.50	-5.7	3,281	-0.17%
2024/07/02	2	115.50	5.2	115.62	115.50	-3.2	3,312	-0.10%
2024/07/01	5.2	117.00	2.5	117.50	116.50	2.8	3,380	0.08%
2024/06/28	1	118.50	1.2	119.33	118.00	-0.2	3,663	0.00%
2024/06/27	5	116.90	8	116.81	116.50	-3	4,038	-0.07%
2024/06/26	6	118.58	2	119.75	118.50	4	4,204	0.10%
2024/06/25	9	119.39	6.4	118.52	119.50	2.6	4,278	0.06%
2024/06/24	20.5	121.39	17.3	121.52	119.50	3.2	4,236	0.08%
2024/06/21	22	120.02	27	121.31	121.00	-5	4,173	-0.12%
2024/06/20	10	117.75	2	118.00	118.00	8	4,018	0.20%
2024/06/19	12.3	118.41	1	118.50	117.00	11.3	4,021	0.28%
2024/06/18	13.1	119.57	13.6	118.91	119.00	-0.5	4,014	-0.01%
2024/06/17	11.1	117.51	11.3	118.55	119.50	-0.2	4,027	-0.01%
2024/06/14	19.6	118.80	37.9	118.41	118.00	-18.3	3,983	-0.46%
2024/06/13	2	112.00	7.2	112.01	112.50	-5.2	3,790	-0.14%
2024/06/12	1.4	110.15	0	0.00	111.00	1.4	3,795	0.04%
2024/06/11	6.1	113.48	0	0.00	111.00	6.1	3,835	0.16%
2024/06/07	0	0.00	8	113.88	113.50	-8	3,836	-0.21%
2024/06/06	8.5	111.03	15	110.90	110.50	-6.5	3,818	-0.17%
2024/06/05	3	113.67	1	112.50	112.50	2	3,787	0.05%
2024/06/04	18.4	114.13	10	112.50	112.50	8.4	3,821	0.22%
2024/06/03	17	115.91	0.1	115.73	115.00	16.9	3,839	0.44%
2024/05/31	5.6	117.13	9.2	115.79	114.50	-3.6	3,843	-0.09%
2024/05/30	1.1	113.45	0	0.00	112.00	1.1	3,779	0.03%
2024/05/29	1	115.00	6	116.50	114.50	-5	3,800	-0.13%
2024/05/28	17.1	116.06	4	116.00	116.00	13.1	3,822	0.34%
2024/05/27	13.1	114.21	18.1	116.06	116.50	-5	3,891	-0.13%
2024/05/24	3	110.00	0	0.00	111.00	3	3,851	0.08%
2024/05/23	1.1	110.09	1	111.00	109.50	0.1	3,875	0.00%
2024/05/22	4	112.00	0	0.00	113.00	4	3,847	0.10%
2024/05/21	1	109.99	1.1	109.14	110.00	-0.1	3,866	0.00%
2024/05/20	7.1	112.90	8	111.00	110.50	-0.9	3,888	-0.02%
2024/05/17	2.1	112.00	4	111.50	112.00	-1.9	3,894	-0.05%
2024/05/16	0	0.00	3.1	114.02	113.50	-3.1	3,938	-0.08%
2024/05/15	3.1	111.89	4	111.50	111.50	-0.9	3,953	-0.02%
2024/05/14	7	114.50	3.1	115.00	115.00	3.9	3,975	0.10%
2024/05/13	5.1	114.28	5.1	113.73	114.50	0	3,992	0.00%
2024/05/10	2.1	112.52	2	113.00	113.00	0.1	3,985	0.00%
2024/05/09	1.1	114.41	0	114.00	113.00	1.1	3,979	0.03%
2024/05/08	2	114.50	1	115.50	115.00	1	3,979	0.03%
2024/05/07	11	114.86	11	114.95	115.00	0	3,973	0.00%
2024/05/06	11	117.50	7	116.14	116.00	4	3,960	0.10%
2024/05/03	25.1	118.65	73	118.08	117.00	-47.9	3,910	-1.22%
2024/05/02	7	112.14	3	112.17	112.50	4	3,631	0.11%
2024/04/30	5.3	112.85	1	113.00	111.50	4.3	3,644	0.12%
2024/04/29	2	112.00	18	111.75	114.50	-16	3,622	-0.44%
2024/04/26	11.1	107.05	0	0.00	107.00	11.1	3,558	0.31%
2024/04/25	1	108.00	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	109.00	2	109.75	110.50	-1	3,638	-0.03%
2024/04/23	5	107.10	2	106.00	107.50	3	3,755	0.08%
2024/04/22	11	106.23	13	106.54	106.50	-2	3,764	-0.05%
2024/04/19	8	105.19	9.5	106.18	104.00	-1.5	3,792	-0.04%
2024/04/18	0	0.00	5.3	105.88	106.50	-5.3	3,779	-0.14%
2024/04/17	11.1	105.59	2	106.00	105.00	9.1	3,780	0.24%
2024/04/16	10.9	105.77	11	108.41	104.50	-0.1	3,764	0.00%
2024/04/15	12.8	111.45	205	110.05	110.00	-192.3	3,719	-5.17%	大賣/鉅額交易
2024/04/12	9.1	114.99	7	114.29	114.50	2.1	3,703	0.06%
2024/04/11	26	114.77	11.2	113.96	113.50	14.8	3,698	0.40%
2024/04/10	7.1	117.80	1	119.00	117.50	6.1	3,684	0.17%
2024/04/09	4.1	117.00	3	117.82	117.50	1.1	3,712	0.03%
2024/04/08	26	120.67	17.5	119.23	118.00	8.5	3,718	0.23%
2024/04/03	17.1	120.59	16	119.25	119.00	1.1	3,669	0.03%
2024/04/02	39.1	124.02	36.1	121.62	120.50	2.9	3,630	0.08%
2024/04/01	19.4	120.57	89.1	121.98	124.00	-69.7	3,358	-2.08%
2024/03/29	25.2	115.25	14	113.46	113.00	11.2	3,016	0.37%
2024/03/28	7.6	111.94	10.9	112.18	111.50	-3.3	2,842	-0.12%
2024/03/27	0	108.50	3	108.83	109.00	-3	2,777	-0.11%
2024/03/26	15	109.33	16.3	108.69	109.00	-1.3	2,790	-0.05%
2024/03/25	11	111.09	14	110.07	109.50	-3	2,803	-0.11%
2024/03/22	4.2	109.40	2.4	107.58	109.50	1.8	2,835	0.06%
2024/03/21	0	0.00	4.5	108.20	109.00	-4.5	2,890	-0.16%
2024/03/20	6	108.58	14	109.43	107.00	-8	3,059	-0.26%
2024/03/19	13	107.88	18	107.67	108.00	-5	3,137	-0.16%
2024/03/18	5	107.20	2	107.25	107.50	3	3,172	0.09%
2024/03/15	6	107.00	2.1	107.50	106.50	3.9	3,214	0.12%
2024/03/14	15	106.67	11	107.82	107.50	4	3,330	0.12%
2024/03/13	3.1	104.18	0	0.00	103.50	3.1	3,348	0.09%
2024/03/12	12.4	105.11	10	106.00	105.50	2.4	3,379	0.07%
2024/03/11	0.4	104.38	0	0.00	104.00	0.4	3,469	0.01%
2024/03/08	7.1	103.16	13	103.00	102.50	-5.9	3,657	-0.16%
2024/03/07	7	105.00	6.3	105.97	104.50	0.7	3,746	0.02%
2024/03/06	17.4	107.39	20	107.25	107.00	-2.6	3,982	-0.07%
2024/03/05	5	108.20	2	108.00	108.00	3	4,272	0.07%
2024/03/04	1.2	110.00	3	109.33	109.00	-1.9	4,763	-0.04%
2024/03/01	0	0.00	1.1	112.82	110.50	-1.1	4,872	-0.02%
2024/02/29	15	112.40	2	112.75	112.00	13	4,915	0.26%
2024/02/27	3	109.83	4	111.25	108.50	-1	5,122	-0.02%
2024/02/26	4	110.63	2	109.00	111.50	2	5,182	0.04%
2024/02/23	0.5	112.56	0	0.00	111.50	0.5	5,212	0.01%
2024/02/22	0.5	113.00	0.1	113.00	113.00	0.4	5,213	0.01%
2024/02/21	202	113.50	100	112.50	113.00	102	5,245	1.94%	大買/鉅額交易
2024/02/20	5.2	112.53	2	113.00	112.50	3.2	5,234	0.06%
2024/02/19	1	113.51	3	113.50	114.00	-2	5,224	-0.04%
2024/02/16	5.1	111.29	8	112.06	112.50	-2.9	5,225	-0.06%
2024/02/15	10	110.50	28	110.00	111.50	-18	5,289	-0.34%
2024/02/05	15	108.03	151.2	108.00	108.00	-136.2	5,281	-2.58%	大賣/鉅額交易
2024/02/02	5.2	108.92	0	0.00	109.00	5.2	5,347	0.10%
2024/01/31	2	107.75	2.2	107.34	108.00	-0.2	5,504	0.00%
2024/01/30	0.2	108.00	0	0.00	108.00	0.2	5,591	0.00%
2024/01/26	2	108.25	2	108.50	108.00	0	5,968	0.00%
2024/01/25	2	108.50	1	108.50	108.50	1	6,316	0.02%
2024/01/24	13	110.00	10.2	109.35	109.00	2.8	6,635	0.04%
2024/01/23	2	110.00	0	110.00	110.00	2	6,637	0.03%
2024/01/22	2	108.50	1	109.00	108.00	1	6,635	0.02%
2024/01/19	12.2	106.35	28	106.30	107.50	-15.8	6,628	-0.24%
2024/01/18	3.1	107.00	1	108.50	107.00	2.1	6,594	0.03%
2024/01/17	20.1	110.73	10	110.25	107.00	10.1	6,572	0.15%
2024/01/16	6.1	111.75	1	111.00	111.00	5.1	6,437	0.08%
2024/01/15	8	114.13	5	113.50	114.50	3	6,419	0.05%
2024/01/12	20.1	109.85	3	109.50	110.00	17.1	6,378	0.27%
2024/01/11	1	113.00	17	111.15	112.50	-16	6,351	-0.25%
2024/01/10	3	111.17	3	111.83	111.50	0	6,356	0.00%
2024/01/09	4.1	113.49	2	112.50	113.00	2.1	6,372	0.03%
2024/01/08	9.2	114.20	3	114.00	114.00	6.2	6,387	0.10%
2024/01/05	2	116.50	3.2	116.31	116.00	-1.2	6,411	-0.02%
2024/01/04	4.1	117.48	9	116.83	116.00	-4.9	6,476	-0.08%
2024/01/03	3.1	118.65	1.6	120.44	118.00	1.5	6,470	0.02%
2024/01/02	3	121.67	2	123.50	121.00	1	6,421	0.02%
2023/12/29	1.2	122.08	3.2	121.56	123.00	-2	6,388	-0.03%
2023/12/28	1	123.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	1	123.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	1	122.00	2	122.00	122.50	-1	6,324	-0.02%
2023/12/25	0	0.00	1	124.50	124.00	-1	6,276	-0.02%
2023/12/22	1	123.00	1.1	122.50	122.00	-0.1	6,259	0.00%
2023/12/21	3	123.50	1	123.50	123.50	2	6,230	0.03%
2023/12/20	22	124.43	5	124.90	124.50	17	6,209	0.27%
2023/12/19	9	125.89	3	125.33	125.00	6	6,196	0.10%
2023/12/18	58	128.93	1	129.00	128.50	57	6,165	0.92%
2023/12/15	32	131.45	3	131.33	130.50	29	6,163	0.47%
2023/12/14	3	134.83	14	134.72	134.00	-11	6,053	-0.18%
2023/12/13	4	132.88	1	135.00	132.50	3	5,999	0.05%
2023/12/12	9	133.78	8	134.31	132.00	1	5,991	0.02%
2023/12/11	4	135.50	5	136.00	134.50	-1	5,960	-0.02%
2023/12/08	5.3	133.24	3	132.00	132.50	2.3	5,858	0.04%
2023/12/07	11	134.55	6.2	132.53	133.00	4.8	5,800	0.08%
2023/12/06	14	135.25	8.2	134.50	134.00	5.8	5,791	0.10%
2023/12/05	10.2	138.59	9	137.39	136.50	1.2	5,742	0.02%
2023/12/04	9.2	141.45	21.1	141.05	140.50	-11.9	5,676	-0.21%
2023/12/01	22.1	140.68	34.2	141.61	140.00	-12.1	5,655	-0.21%
2023/11/30	31.7	138.40	5	137.90	136.50	26.6	5,545	0.48%
2023/11/29	30.3	135.57	41	136.98	139.50	-10.7	5,607	-0.19%
2023/11/28	3	124.67	16.3	125.92	127.00	-13.2	5,566	-0.24%
2023/11/27	15	121.27	2	121.50	120.00	13	5,470	0.24%
2023/11/24	22.1	125.69	56	125.05	124.00	-33.9	5,395	-0.63%
2023/11/23	14	121.25	13	122.31	122.00	1	5,097	0.02%
2023/11/22	5.2	119.90	3.1	119.45	120.00	2.1	4,996	0.04%
2023/11/21	1	117.00	0	0.00	116.50	1	4,921	0.02%
2023/11/20	55	116.94	0	0.00	116.00	55	4,900	1.12%
2023/11/17	37	119.16	8	118.69	119.50	29	4,843	0.60%
2023/11/16	1	117.50	0	0.00	117.00	1	4,848	0.02%
2023/11/15	40	117.44	14.1	117.53	117.00	26	4,832	0.54%
2023/11/14	51.1	117.07	4	116.88	116.50	47.1	4,799	0.98%
2023/11/13	40	121.50	1	121.50	121.50	39	4,733	0.82%
2023/11/10	14	121.46	3	121.17	121.50	11	4,696	0.23%
2023/11/09	5	124.50	18.1	124.17	124.00	-13.1	4,613	-0.28%
2023/11/08	8	125.00	1	123.50	123.50	7	4,562	0.15%
2023/11/07	1	122.00	162.1	124.02	124.50	-161.1	4,481	-3.59%	大賣/鉅額交易
2023/11/06	0.3	123.00	2	123.75	123.50	-1.7	4,397	-0.04%
2023/11/03	21.1	122.87	25.1	122.70	122.00	-4	4,290	-0.09%
2023/11/02	27.2	116.28	48.1	115.99	118.50	-20.9	4,019	-0.52%
2023/11/01	26.1	111.37	37	112.95	111.00	-10.9	3,663	-0.30%
2023/10/31	0.6	106.00	1	105.50	104.50	-0.4	3,393	-0.01%
2023/10/30	1	104.00	1	104.50	104.50	0	3,398	0.00%
2023/10/27	11.1	103.59	5	103.00	103.00	6.1	3,394	0.18%
2023/10/26	6	104.08	1	103.00	103.50	5	3,399	0.15%
2023/10/25	6	108.83	7	108.07	107.50	-1	3,411	-0.03%
2023/10/24	2.1	107.52	8	107.50	108.50	-5.9	3,414	-0.17%
2023/10/20	0	0.00	11	104.64	106.50	-11	3,405	-0.32%
2023/10/19	0.1	105.00	2	105.50	106.00	-1.9	3,429	-0.06%
2023/10/18	1.1	105.52	0	0.00	105.50	1.1	3,449	0.03%
2023/10/17	1.4	107.46	1	107.00	107.00	0.4	3,445	0.01%
2023/10/16	1.1	108.43	5.1	107.70	108.50	-4.1	3,457	-0.12%
2023/10/13	0.2	105.76	0	0.00	108.00	0.2	3,490	0.01%
2023/10/12	1.4	104.48	2	106.00	108.00	-0.6	3,510	-0.02%
2023/10/11	0.2	102.00	0	0.00	102.00	0.2	3,454	0.01%
2023/10/06	1.2	100.00	1	100.00	99.90	0.2	3,476	0.01%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	0.1	99.70	0	0.00	99.30	0.1	3,489	0.00%
2023/10/03	1.1	101.00	2	100.50	100.50	-0.9	3,477	-0.03%
2023/10/02	0	103.50	2	103.50	103.50	-2	3,476	-0.06%
2023/09/28	6	102.42	1	102.00	102.50	5	3,482	0.14%
2023/09/27	0.1	101.00	1	100.50	102.00	-0.9	3,494	-0.03%
2023/09/26	0.1	101.50	1	102.50	101.50	-0.9	3,495	-0.03%
2023/09/22	2	100.02	17	100.60	103.50	-15	3,520	-0.43%
2023/09/21	8.4	100.21	1.1	100.00	99.60	7.3	3,548	0.21%
2023/09/20	4	103.63	57	104.81	103.50	-53	3,493	-1.52%
2023/09/19	52	107.93	0	0.00	106.00	52	3,442	1.51%
2023/09/18	2	108.75	3	108.67	108.00	-1	3,369	-0.03%
2023/09/15	3	107.50	4	107.50	108.00	-1	3,331	-0.03%
2023/09/14	0	106.00	2.1	106.74	107.00	-2.1	3,297	-0.06%
2023/09/13	7	106.43	4	106.62	105.50	3	3,280	0.09%
2023/09/12	5	105.50	6.4	105.62	106.00	-1.4	3,264	-0.04%
2023/09/11	7.1	106.42	10.2	105.65	105.00	-3.2	3,251	-0.10%
2023/09/08	4.2	105.96	8.1	105.51	106.00	-4	3,229	-0.12%
2023/09/07	23	107.00	5.1	107.89	106.50	17.9	3,205	0.56%
2023/09/06	4	109.00	6.1	108.73	111.00	-2.1	3,129	-0.07%
2023/09/05	1	106.50	11.2	107.15	107.50	-10.2	3,044	-0.33%
2023/09/04	27	109.17	26.4	108.26	107.00	0.6	2,971	0.02%
2023/09/01	8.3	105.35	29.1	106.92	108.00	-20.8	2,638	-0.79%
2023/08/31	0	98.10	32.1	96.79	98.60	-32.1	2,250	-1.43%
2023/08/30	1.1	96.12	4	96.08	95.90	-2.9	2,274	-0.13%
2023/08/29	0	0.00	3	95.57	95.80	-3	2,332	-0.13%
2023/08/28	5.1	95.01	0	0.00	94.90	5.1	2,361	0.22%
2023/08/25	6	95.82	2.1	95.54	95.00	4	2,442	0.16%
2023/08/24	0.1	95.00	0.2	95.30	95.40	-0.2	2,458	-0.01%
2023/08/23	3.1	96.16	22	96.15	95.50	-18.9	2,473	-0.76%
2023/08/22	1	96.80	0.1	96.70	96.30	1	2,500	0.04%
2023/08/21	2	94.70	11	95.56	94.90	-9	2,482	-0.36%
2023/08/18	1.2	96.32	3	95.17	94.50	-1.8	2,490	-0.07%
2023/08/17	1	93.50	52	94.36	94.00	-51	2,490	-2.05%
2023/08/16	0	0.00	0	90.70	91.30	0	2,480	0.00%
2023/08/15	0	0.00	0	91.90	91.10	0	2,505	0.00%
2023/08/14	0.1	91.60	1	91.90	91.10	-0.9	2,540	-0.04%
2023/08/11	4	91.88	6.1	93.26	91.50	-2.1	2,558	-0.08%
2023/08/10	11	90.62	5	90.04	90.00	6	2,589	0.23%
2023/08/09	5.1	90.39	1	90.30	90.30	4.1	2,610	0.16%
2023/08/08	12	91.58	0	0.00	91.30	12	2,629	0.46%
2023/08/07	6	92.75	3	92.57	92.70	3	2,650	0.11%
2023/08/04	8	93.10	1	93.50	93.00	7	2,678	0.26%
2023/08/02	23.1	93.47	0	0.00	93.30	23.1	2,678	0.86%
2023/08/01	1	94.70	2	95.60	94.70	-1	2,797	-0.04%
2023/07/31	3	95.07	1	96.60	94.90	2	2,977	0.07%
2023/07/28	13.3	93.97	21.1	95.42	95.70	-7.8	2,962	-0.26%
2023/07/27	8.1	94.92	9	95.08	95.90	-0.9	2,936	-0.03%
2023/07/26	2.1	93.80	0	0.00	94.00	2.1	2,922	0.07%
2023/07/25	11.1	94.60	12	95.13	95.00	-0.9	2,934	-0.03%
2023/07/24	9.2	94.98	1	94.20	94.10	8.2	2,945	0.28%
2023/07/21	1.1	97.15	2	97.25	97.30	-0.9	2,935	-0.03%
2023/07/20	1	99.20	1	99.20	99.80	0	2,954	0.00%
2023/07/19	7	100.24	7.2	98.80	98.50	-0.2	2,970	-0.01%
2023/07/18	1.7	99.80	2.2	101.32	99.30	-0.5	3,009	-0.02%
2023/07/17	8	100.06	2	98.40	100.50	6	2,991	0.20%
2023/07/14	0.1	97.79	8	97.71	97.90	-7.9	2,973	-0.27%
2023/07/13	8.3	97.33	7	97.77	96.40	1.3	3,004	0.04%
2023/07/12	0	0.00	5	96.02	95.60	-5	3,029	-0.17%
2023/07/07	16	94.38	1	95.00	94.70	15	3,602	0.42%
2023/07/06	8	95.74	0	0.00	94.80	8	3,681	0.22%
2023/07/05	3	96.17	26.1	97.36	96.10	-23.1	3,830	-0.60%
2023/07/04	2	96.60	0	0.00	96.60	2	3,818	0.05%
2023/06/30	1.1	95.59	0	0.00	95.40	1.1	3,864	0.03%
2023/06/29	6	96.80	8	98.00	96.80	-2	3,841	-0.05%
2023/06/28	1	93.60	7	93.67	93.70	-6	3,778	-0.16%
2023/06/27	0	94.70	0	0.00	93.60	0	3,781	0.00%
2023/06/26	1.1	94.34	2	94.85	94.80	-0.9	3,767	-0.02%
2023/06/21	1.1	95.44	5	96.38	94.90	-3.9	3,782	-0.10%
2023/06/20	0.1	95.02	1	94.90	94.80	-0.9	3,767	-0.02%
2023/06/19	4	95.55	1	95.30	95.30	3	3,758	0.08%
2023/06/16	6.1	96.03	1	95.50	95.80	5.1	3,753	0.14%
2023/06/15	8	96.49	2	96.40	96.80	6	3,729	0.16%
2023/06/14	8.3	95.89	1	96.10	95.70	7.3	3,742	0.20%
2023/06/13	4.1	95.77	9	95.30	96.10	-4.9	3,752	-0.13%
2023/06/12	10	94.85	7	94.90	94.80	3	3,752	0.08%
2023/06/09	34.1	95.97	12	95.84	96.10	22.1	3,703	0.60%
2023/06/08	19	96.18	2	95.95	95.10	17	3,694	0.46%
2023/06/07	3	98.93	8.2	99.31	99.10	-5.2	3,651	-0.14%
2023/06/06	40.3	100.32	0	0.00	99.00	40.3	3,634	1.11%
2023/06/05	5	104.10	2	104.00	104.50	3	3,576	0.08%
2023/06/02	5	104.70	10.2	105.37	105.50	-5.2	3,542	-0.15%
2023/06/01	1.1	103.00	0	0.00	102.50	1.1	3,538	0.03%
2023/05/31	53.2	103.68	7	103.43	104.00	46.2	3,541	1.30%
2023/05/30	2	100.00	1	101.00	100.00	1	3,488	0.03%
2023/05/29	1.2	100.50	0	0.00	101.00	1.2	3,544	0.03%
2023/05/26	1	100.00	74	99.99	100.50	-73	3,572	-2.04%
2023/05/25	32	99.15	24	100.35	99.50	8	3,578	0.22%
2023/05/24	5	99.74	0	0.00	100.00	5	3,610	0.14%
2023/05/23	44	100.08	1	99.40	100.00	43	3,626	1.19%
2023/05/22	2	100.75	44	100.95	100.50	-42	3,656	-1.15%
2023/05/19	11	98.91	22	101.33	98.60	-11	3,757	-0.29%
2023/05/18	12	99.91	16	99.89	100.00	-4	3,904	-0.10%
2023/05/17	6	98.55	7	99.33	98.40	-1	3,903	-0.03%
2023/05/16	57	97.86	27	97.55	98.20	30	3,933	0.76%
2023/05/15	17	94.10	11	95.01	95.20	6	3,896	0.15%
2023/05/12	11	95.56	6	95.25	95.70	5	3,887	0.13%
2023/05/11	17.2	98.75	54.1	99.66	96.60	-36.9	3,945	-0.94%
2023/05/10	40.2	99.56	15	98.97	98.70	25.2	3,936	0.64%
2023/05/09	7	98.37	28	99.21	99.00	-21	3,924	-0.54%
2023/05/08	54	100.70	17	100.16	99.80	37	3,908	0.95%
2023/05/05	37.4	98.75	75	99.07	102.00	-37.6	3,817	-0.99%
2023/05/04	1	93.80	0	0.00	94.30	1	3,859	0.03%
2023/05/03	2	94.65	3	94.57	94.60	-1	4,051	-0.02%
2023/05/02	2	95.90	5	95.58	95.90	-3	4,090	-0.07%
2023/04/28	51	95.52	5	96.40	95.40	46	4,112	1.12%
2023/04/27	9	94.31	6	93.50	93.70	3	4,077	0.07%
2023/04/26	4	93.78	2	93.35	94.00	2	4,061	0.05%
2023/04/25	21.2	94.06	4	94.85	93.30	17.2	4,030	0.43%
2023/04/24	5	97.40	3	97.13	96.70	2	3,990	0.05%
2023/04/21	10	99.27	4	98.77	97.10	6	3,959	0.15%
2023/04/20	16	102.63	18.8	103.01	102.00	-2.8	3,892	-0.07%
2023/04/19	30	105.85	15	104.03	103.00	15	3,884	0.39%
2023/04/18	17	106.88	12	108.29	106.00	5	3,843	0.13%
2023/04/17	8	108.19	2	107.75	107.00	6	3,789	0.16%
2023/04/14	23	110.96	19.1	111.37	110.50	3.9	3,725	0.10%
2023/04/13	20.1	110.65	9	110.06	109.00	11.1	3,574	0.31%
2023/04/12	23.3	105.73	34.3	107.75	110.00	-11	3,373	-0.32%
2023/04/11	15.1	101.27	50	101.72	102.50	-34.9	3,130	-1.11%
2023/04/10	14.1	100.33	22	100.95	100.00	-7.9	3,037	-0.26%
2023/04/07	9	94.70	9	94.67	94.70	0	2,876	0.00%
2023/04/06	1	94.30	0	0.00	94.70	1	2,867	0.03%
2023/03/31	13.4	97.53	12	97.94	96.70	1.4	2,850	0.05%
2023/03/30	15	95.43	16	95.50	95.50	-1	2,825	-0.04%
2023/03/29	3	94.07	8.5	94.03	94.10	-5.5	2,840	-0.19%
2023/03/28	2	95.65	4	95.75	94.80	-2	2,858	-0.07%
2023/03/27	2	97.35	0	0.00	96.60	2	2,868	0.07%
2023/03/24	9.2	97.38	24	98.01	98.00	-14.8	2,895	-0.51%
2023/03/23	11	95.47	12	96.46	96.20	-1	2,865	-0.03%
2023/03/22	7	94.83	0	0.00	95.20	7	2,848	0.25%
2023/03/21	0	0.00	6	94.62	94.20	-6	2,870	-0.21%
2023/03/20	3	93.73	3.3	93.85	94.10	-0.3	2,897	-0.01%
2023/03/17	1	92.60	1	92.20	92.90	0	2,906	0.00%
2023/03/16	13	92.58	2	93.40	92.90	11	2,893	0.38%
2023/03/15	1	94.11	8	94.73	94.70	-7	2,884	-0.24%
2023/03/14	4.2	93.88	4	93.80	93.50	0.2	2,882	0.01%
2023/03/13	31	95.20	1	93.60	95.00	30	2,909	1.03%
2023/03/10	5.2	95.65	4	97.18	95.30	1.2	2,904	0.04%
2023/03/09	4.4	99.30	1	100.50	98.70	3.4	2,871	0.12%
2023/03/08	3	100.50	31	101.00	100.50	-28	2,855	-0.98%
2023/03/07	17	102.15	21	102.00	102.00	-4	2,838	-0.14%
2023/03/06	12	99.17	15	100.76	102.00	-3	2,805	-0.11%
2023/03/03	9	98.04	7	97.71	97.60	2	2,749	0.07%
2023/03/02	10.2	96.80	10	96.14	95.90	0.2	2,722	0.01%
2023/03/01	3	96.47	3.1	97.99	97.10	-0.1	2,690	0.00%
2023/02/24	2	99.95	0	0.00	100.50	2	2,619	0.08%
2023/02/23	16	100.30	16	100.38	101.00	0	2,578	0.00%
2023/02/22	6	98.60	2	98.65	98.10	4	2,553	0.16%
2023/02/21	1	101.50	8	101.50	101.00	-7	2,515	-0.28%
2023/02/20	14	101.46	9.1	101.05	100.50	4.9	2,502	0.20%
2023/02/17	19.1	100.65	13	99.95	101.00	6.1	2,476	0.25%
2023/02/16	30	98.42	29.1	98.70	100.50	0.9	2,360	0.04%
2023/02/15	3	94.47	3	94.30	93.90	0	2,239	0.00%
2023/02/14	36	94.78	6	94.60	95.70	30	2,217	1.35%
2023/02/13	2	92.20	1	93.10	93.70	1	2,211	0.05%
2023/02/10	1.2	94.02	1	93.50	93.00	0.2	2,224	0.01%
2023/02/09	11	95.15	14	94.94	94.80	-3	2,220	-0.14%
2023/02/08	4	99.28	0	0.00	98.70	4	2,154	0.19%
2023/02/07	3	98.07	3	98.23	98.50	0	2,151	0.00%
2023/02/06	7	99.09	1.1	98.98	98.70	5.9	2,182	0.27%
2023/02/03	0	0.00	1	100.00	100.00	-1	2,200	-0.05%
2023/02/02	35	101.16	22.1	101.31	101.50	12.9	2,212	0.58%
2023/02/01	14	93.77	55	98.16	98.80	-41	2,022	-2.03%
2023/01/31	0	0.00	6	88.40	89.90	-6	1,830	-0.33%
2023/01/30	4	87.27	3	86.83	87.70	1	1,790	0.06%
2023/01/17	0	0.00	1	83.90	84.00	-1	1,776	-0.06%
2023/01/16	5	84.50	1.5	85.37	84.50	3.5	1,794	0.20%
2023/01/13	11	86.56	16	84.26	84.10	-5	1,796	-0.28%
2023/01/12	0	0.00	34	85.97	85.80	-34	1,816	-1.87%
2023/01/11	0.1	85.20	0	0.00	85.60	0.1	1,832	0.01%
2023/01/10	2	85.40	4.2	85.31	86.00	-2.2	1,854	-0.12%
2023/01/09	3	85.10	22	84.94	85.60	-19	1,859	-1.02%
2023/01/06	0	0.00	1	82.40	82.40	-1	1,844	-0.05%
2023/01/05	0.2	81.40	0	0.00	81.00	0.2	1,850	0.01%
2023/01/04	2	80.50	0	0.00	80.90	2	1,856	0.11%
2022/12/30	0	0.00	3	79.50	79.00	-3	1,868	-0.16%
2022/12/26	1	78.80	1	78.70	79.00	0	1,930	0.00%
2022/12/23	3	78.70	0	0.00	78.70	3	1,957	0.15%
2022/12/22	0	0.00	6	79.00	79.80	-6	1,986	-0.30%
2022/12/21	9	77.77	3	77.83	77.50	6	1,990	0.30%
2022/12/20	2	79.85	0	0.00	78.00	2	1,984	0.10%
2022/12/19	23	80.63	0	0.00	80.50	23	1,998	1.15%
2022/12/16	12	80.68	0	0.00	81.00	12	1,986	0.60%
2022/12/13	16.5	81.95	1	81.90	81.90	15.5	1,988	0.78%
2022/12/12	2	82.55	1	83.10	84.50	1	1,974	0.05%
2022/12/09	1	82.00	0	0.00	82.10	1	1,964	0.05%
2022/12/08	15	82.17	0	0.00	82.40	15	1,972	0.76%
2022/12/07	11	84.09	0	0.00	83.40	11	1,966	0.56%
2022/12/05	1	90.30	0	0.00	89.00	1	1,998	0.05%
2022/12/02	0.1	88.70	0	0.00	88.40	0.1	2,000	0.00%
2022/12/01	1	88.30	2	88.35	87.90	-1	1,998	-0.05%
2022/11/30	0	0.00	1	86.10	87.30	-1	1,984	-0.05%
2022/11/29	4	83.95	4	85.43	85.40	0	1,979	0.00%
2022/11/28	0.1	84.00	0	0.00	84.10	0.1	1,976	0.01%
2022/11/24	1	86.40	0	0.00	86.40	1	1,993	0.05%
2022/11/22	0.1	84.80	1	84.90	84.70	-1	2,018	-0.05%
2022/11/21	2	85.75	0	0.00	85.20	2	2,018	0.10%
2022/11/18	0.1	87.40	2	87.15	86.90	-2	2,012	-0.10%
2022/11/17	1	87.30	1	87.60	88.40	0	2,003	0.00%
2022/11/16	30.1	87.68	4	87.40	87.30	26.1	1,996	1.30%
2022/11/15	6	88.17	3	87.90	88.40	3	1,980	0.15%
2022/11/14	31.1	86.50	3	86.40	86.60	28.1	1,965	1.43%
2022/11/11	12.1	87.76	12.1	86.43	85.60	0	1,977	0.00%
2022/11/10	3.2	84.58	0.3	84.47	84.70	2.9	1,929	0.15%
2022/11/09	2.1	83.48	18.1	83.84	84.10	-16	1,921	-0.83%
2022/11/08	4.2	82.01	2	82.30	81.20	2.2	1,873	0.12%
2022/11/07	3.2	81.38	1	81.20	81.40	2.2	1,855	0.12%
2022/11/04	3.4	81.49	5	81.10	81.70	-1.6	1,840	-0.09%
2022/11/03	3	79.60	1	80.90	80.60	2	1,832	0.11%
2022/11/02	2.1	79.47	2	79.80	79.50	0.1	1,824	0.01%
2022/11/01	1	81.00	2	81.20	81.50	-1	1,785	-0.06%
2022/10/31	0.3	78.70	29.6	77.56	79.00	-29.3	1,729	-1.70%
2022/10/28	29	73.68	1	79.00	73.10	28	1,671	1.68%
2022/10/27	0	0.00	7.2	78.99	79.00	-7.2	1,631	-0.44%
2022/10/25	3	77.00	4	78.00	77.00	-1	1,637	-0.06%
2022/10/24	0	0.00	5	76.70	76.80	-5	1,620	-0.31%
2022/10/21	5	74.70	0	0.00	73.50	5	1,610	0.31%
2022/10/19	5	78.16	0	0.00	78.00	5	1,591	0.31%
2022/10/18	0	0.00	5	79.22	79.00	-5	1,565	-0.32%
2022/10/17	3	73.50	3	75.80	76.90	0	1,562	0.00%
2022/10/14	1	74.90	19	74.70	75.30	-18	1,580	-1.14%
2022/10/13	2	73.00	0	0.00	71.90	2	1,593	0.13%
2022/10/12	1	74.30	3	74.80	74.80	-2	1,603	-0.12%
2022/10/11	11	74.82	10	76.50	74.60	1	1,618	0.06%
2022/10/07	1.2	78.23	0	0.00	78.40	1.2	1,620	0.07%
2022/10/06	1	79.19	9	79.07	78.90	-8	1,637	-0.49%
2022/10/05	1	78.20	1	77.80	78.20	0	1,639	0.00%
2022/10/04	2.1	76.57	0	0.00	76.90	2.1	1,638	0.13%
2022/10/03	1	72.80	5	73.70	74.00	-4	1,648	-0.24%
2022/09/29	3	76.00	3	73.73	75.20	0	1,690	0.00%
2022/09/28	4	76.80	1	74.00	73.30	3	1,679	0.18%
2022/09/27	16.2	77.48	5	77.30	78.10	11.2	1,687	0.66%
2022/09/26	7.1	79.11	7	78.80	77.00	0.1	1,720	0.01%
2022/09/22	1	84.10	0.2	83.50	84.30	0.9	1,779	0.05%
2022/09/19	1	87.60	0	0.00	87.20	1	1,758	0.06%
2022/09/16	1	89.10	0	0.00	88.40	1	1,762	0.06%
2022/09/15	1	90.50	1	90.80	90.50	0	1,767	0.00%
2022/09/14	1	90.90	0	0.00	91.60	1	1,772	0.06%
2022/09/12	5.1	93.37	6	92.88	92.90	-0.9	1,817	-0.05%
2022/09/08	4	85.70	5	87.16	87.40	-1	1,799	-0.06%
2022/09/07	1	84.30	0	0.00	84.20	1	1,786	0.06%
2022/09/06	1	86.50	1	86.00	86.00	0	1,814	0.00%
2022/09/05	1.1	87.02	0	0.00	87.40	1.1	1,820	0.06%
2022/09/01	1	92.30	0	0.00	90.20	1	1,837	0.05%
2022/08/29	7	90.33	1	90.40	90.20	6	1,819	0.33%
2022/08/26	0	0.00	1	94.80	95.00	-1	1,823	-0.05%
2022/08/22	3	94.00	10.7	94.19	93.90	-7.7	1,915	-0.40%
2022/08/19	6	94.87	4	94.83	94.80	2	1,950	0.10%
2022/08/18	9	92.12	7	93.26	93.40	2	1,949	0.10%
2022/08/17	3	93.93	5	94.90	94.80	-2	1,934	-0.10%
2022/08/16	4	93.13	0	0.00	93.40	4	1,923	0.21%
2022/08/15	1	94.00	2	94.70	94.70	-1	1,914	-0.05%
2022/08/12	5.2	91.13	5	92.70	93.50	0.2	1,913	0.01%
2022/08/11	0	0.00	4.1	91.22	91.50	-4.1	1,917	-0.21%
2022/08/10	2	89.90	3	89.80	89.50	-1	1,954	-0.05%
2022/08/09	7	93.73	0	0.00	93.90	7	1,976	0.35%
2022/08/08	6	94.27	2	94.00	94.00	4	1,963	0.20%
2022/08/05	13	95.59	10	95.90	96.20	3	1,966	0.15%
2022/08/04	5	96.70	5	94.22	94.70	0	2,001	0.00%
2022/08/03	0	0.00	2	96.40	96.40	-2	2,033	-0.10%
2022/08/02	1	97.00	0	0.00	96.00	1	2,068	0.05%
2022/08/01	8	99.63	8	99.40	99.40	0	2,112	0.00%
2022/07/29	1	101.50	3	101.00	101.50	-2	2,144	-0.09%
2022/07/28	1	101.50	0	0.00	101.00	1	2,169	0.05%
2022/07/27	6	100.82	1	101.00	101.50	5	2,218	0.23%
2022/07/26	19	100.74	8	100.00	99.50	11	2,220	0.50%
2022/07/25	7	101.36	6	101.92	102.00	1	2,221	0.05%
2022/07/22	4	102.50	0	0.00	102.00	4	2,232	0.18%
2022/07/21	4	100.00	11	101.82	102.50	-7	2,237	-0.31%
2022/07/20	26	100.56	16	98.86	98.80	10	2,209	0.45%
2022/07/19	11	99.41	10	99.90	99.90	1	2,217	0.05%
2022/07/18	5	97.80	14	97.64	99.00	-9	2,197	-0.41%
2022/07/15	5	96.64	14	96.29	96.30	-9	2,184	-0.41%
2022/07/14	0	0.00	2	94.65	95.90	-2	2,225	-0.09%
2022/07/13	5	93.70	6	92.73	92.00	-1	2,215	-0.05%
2022/07/12	3	90.96	2	90.70	90.00	1	2,209	0.05%
2022/07/11	5	92.40	7	91.80	91.50	-2	2,197	-0.09%
2022/07/08	16	94.09	23	95.73	94.50	-7	2,180	-0.32%
2022/07/07	8	90.63	1	90.60	91.40	7	2,129	0.33%
2022/07/06	6	88.80	4.9	88.47	87.60	1.1	2,123	0.05%
2022/07/05	0	88.00	1.5	87.60	88.60	-1.5	2,149	-0.07%
2022/07/04	10	85.45	10.9	85.69	85.80	-0.9	2,128	-0.04%
2022/07/01	18	84.41	2.2	86.54	82.70	15.9	2,102	0.75%
2022/06/30	1.5	89.80	0	0.00	89.70	1.5	2,029	0.07%
2022/06/29	1	93.60	1	93.10	93.10	0	2,000	0.00%
2022/06/28	0.5	95.20	0	0.00	95.20	0.5	1,986	0.03%
2022/06/27	1	96.80	4	97.25	97.90	-3	1,996	-0.15%
2022/06/24	3	95.90	10	95.14	95.00	-7	1,995	-0.35%
2022/06/23	2	93.60	1	92.90	93.60	1	1,987	0.05%
2022/06/22	10	95.00	12	96.25	93.10	-2	1,977	-0.10%
2022/06/21	0	0.00	5	96.62	97.70	-5	1,959	-0.26%
2022/06/20	5	97.34	2.5	96.50	94.50	2.5	1,961	0.13%
2022/06/17	7	99.90	0	0.00	100.50	7	1,903	0.37%
2022/06/16	4	105.75	0.9	103.50	103.00	3.1	1,869	0.17%
2022/06/15	3	105.33	2	105.50	105.50	1	1,869	0.05%
2022/06/14	1.1	106.00	0	0.00	107.50	1.1	1,882	0.06%
2022/06/13	2	109.00	0	0.00	107.00	2	1,903	0.11%
2022/06/10	0	115.00	0	0.00	113.50	0	1,898	0.00%
2022/06/09	5	118.00	0	0.00	117.00	5	1,888	0.26%
2022/06/08	5	119.50	0.5	119.50	118.00	4.5	1,893	0.24%
2022/06/07	4	118.38	0.1	118.50	118.00	3.9	1,903	0.20%
2022/06/06	7	118.93	5	120.00	120.00	2	1,916	0.10%
2022/06/02	10.1	118.43	2.1	118.95	118.00	8	1,928	0.41%
2022/06/01	2.2	116.10	0	0.00	116.50	2.2	1,952	0.11%
2022/05/31	0	0.00	3	116.00	116.00	-3	1,951	-0.15%
2022/05/30	5	117.00	0	0.00	116.50	5	1,952	0.26%
2022/05/27	0.1	114.50	2	114.75	116.00	-1.9	1,899	-0.10%
2022/05/26	0	0.00	6	112.08	111.00	-6	1,893	-0.32%
2022/05/25	1	109.50	0	0.00	111.00	1	1,904	0.05%
2022/05/24	0.2	110.08	0	0.00	108.00	0.2	1,942	0.01%
2022/05/23	1.1	111.55	2	111.50	111.50	-0.9	1,969	-0.05%
2022/05/20	0.1	112.50	0	0.00	111.50	0.1	2,002	0.00%
2022/05/19	0	109.95	1	110.50	111.00	-1	2,006	-0.05%
2022/05/18	8	113.50	0	0.00	113.00	8	2,013	0.40%
2022/05/17	1	112.00	2	108.75	112.50	-1	1,983	-0.05%
2022/05/16	0.1	106.00	0	0.00	106.50	0.1	1,962	0.00%
2022/05/13	0.5	106.50	1	106.50	106.50	-0.5	1,960	-0.03%
2022/05/12	1	104.00	5	105.90	104.00	-4	1,959	-0.20%
2022/05/11	3.1	106.51	0	0.00	107.00	3.1	1,937	0.16%
2022/05/10	1	109.50	3	106.00	109.50	-2	1,916	-0.10%
2022/05/09	5.1	108.16	0	0.00	108.50	5.1	1,890	0.27%
2022/05/06	4	113.26	1	113.04	113.00	3	1,844	0.16%
2022/05/05	3	117.51	0	0.00	118.00	3	1,829	0.17%
2022/05/04	4.1	118.00	1	117.50	117.50	3.1	1,823	0.17%
2022/05/03	1	123.00	0	0.00	123.50	1	1,783	0.06%
2022/04/29	0	0.00	1	124.00	122.50	-1	1,790	-0.06%
2022/04/28	0	0.00	1	122.00	122.50	-1	1,798	-0.06%
2022/04/27	2	117.50	0	0.00	121.00	2	1,787	0.11%
2022/04/26	0	0.00	1	120.00	121.00	-1	1,777	-0.06%
2022/04/25	7	121.64	1	123.00	121.50	6	1,827	0.33%
2022/04/22	6	128.92	0	0.00	129.00	6	1,809	0.33%
2022/04/21	1	130.50	0	0.00	132.00	1	1,832	0.05%
2022/04/20	0.6	129.23	0	0.00	129.00	0.6	1,853	0.03%
2022/04/18	0	0.00	1	127.00	128.00	-1	1,927	-0.05%
2022/04/13	0	0.00	1	130.00	132.00	-1	2,013	-0.05%
2022/04/12	32	128.86	1	127.50	128.00	31	2,103	1.47%
2022/04/11	2	130.00	0	0.00	128.50	2	2,361	0.08%
2022/04/08	0.1	136.50	2	136.25	136.00	-2	2,391	-0.08%
2022/04/07	3.1	137.34	0.1	137.00	135.50	3	2,394	0.12%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/04/01	1.1	140.03	2	141.00	141.00	-0.9	2,389	-0.04%
2022/03/31	0	0.00	0.1	143.50	142.00	-0.1	2,416	-0.01%
2022/03/30	0.1	143.50	3	143.50	143.50	-2.9	2,449	-0.12%
2022/03/29	0.2	140.50	0	0.00	141.00	0.2	2,473	0.01%
2022/03/28	3	139.33	0	0.00	140.00	3	2,517	0.12%
2022/03/24	2	144.00	0	0.00	144.00	2	2,548	0.08%
2022/03/23	2	145.75	9	146.50	145.00	-7	2,577	-0.27%
2022/03/22	8	144.13	4	144.00	145.00	4	2,617	0.15%
2022/03/21	2	144.00	0	0.00	144.00	2	2,726	0.07%
2022/03/17	0	0.00	2	142.00	144.50	-2	2,810	-0.07%
2022/03/16	3.1	136.68	1.1	136.59	136.00	2	2,793	0.07%
2022/03/15	1.1	138.05	2	138.50	138.50	-1	2,798	-0.03%
2022/03/14	0	0.00	1	141.00	141.50	-1	2,835	-0.04%
2022/03/10	2	142.75	1	142.50	142.50	1	2,981	0.03%
2022/03/08	7.5	139.01	2	139.50	138.00	5.5	3,068	0.18%
2022/03/07	1	143.50	0	0.00	142.00	1	3,125	0.03%
2022/03/04	0	148.50	0	0.00	148.00	0	3,559	0.00%
2022/03/03	0	0.00	1	151.50	150.00	-1	3,658	-0.03%
2022/03/01	2	150.50	1	150.50	151.00	1	3,751	0.03%
2022/02/25	1	146.00	1	147.00	146.00	0	3,827	0.00%
2022/02/24	8	149.06	6	147.50	146.50	2	3,894	0.05%
2022/02/23	6	151.00	0	0.00	151.50	6	3,966	0.15%
2022/02/22	3	153.66	0	0.00	153.50	3	4,041	0.07%
2022/02/21	0	0.00	35	157.00	157.50	-35	4,181	-0.84%
2022/02/18	1	155.50	1	157.00	157.00	0	4,352	0.00%
2022/02/16	0	0.00	2	158.25	158.50	-2	4,434	-0.05%
2022/02/15	1	155.50	0	0.00	155.00	1	4,472	0.02%
2022/02/14	1	155.00	0	0.00	154.50	1	4,496	0.02%
2022/02/11	1	158.49	3	158.17	159.50	-2	4,542	-0.04%
2022/02/10	0	0.00	2	158.50	158.50	-2	4,635	-0.04%
2022/02/08	1	155.00	0	0.00	156.50	1	4,725	0.02%
2022/02/07	0.1	152.50	2	152.00	153.50	-2	4,964	-0.04%
2022/01/26	1	150.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	8	151.75	7.3	152.00	151.00	0.7	5,207	0.01%
2022/01/24	0	154.00	0	0.00	154.00	0	5,208	0.00%
2022/01/21	2.2	156.45	0	0.00	155.50	2.2	5,227	0.04%
2022/01/20	1	157.00	0	0.00	158.50	1	5,272	0.02%
2022/01/19	3.3	157.00	3	157.50	156.50	0.3	5,293	0.01%
2022/01/18	4.3	159.50	6	158.75	157.50	-1.7	5,301	-0.03%
2022/01/17	1	158.50	0	0.00	157.00	1	5,263	0.02%
2022/01/14	10.1	151.51	0.1	155.00	154.50	10.1	5,266	0.19%
2022/01/13	8.2	154.55	3	154.50	154.50	5.2	5,271	0.10%
2022/01/12	15.2	156.90	6	157.83	156.00	9.2	5,279	0.17%
2022/01/11	14.5	161.26	9	160.56	160.50	5.5	5,269	0.10%
2022/01/10	4	167.75	0	0.00	167.50	4	5,210	0.08%
2022/01/07	15	169.70	1	169.00	167.00	14	5,231	0.27%
2022/01/06	2.1	171.00	1	170.50	171.50	1.1	5,233	0.02%
2022/01/05	10.4	176.48	10.8	173.92	173.00	-0.4	5,265	-0.01%
2022/01/04	16	176.94	40.1	177.19	177.00	-24	5,217	-0.46%
2022/01/03	5	169.80	10.2	169.57	171.00	-5.2	4,972	-0.10%
2021/12/30	1.1	167.05	8	166.94	167.00	-6.9	4,978	-0.14%
2021/12/29	0.1	167.50	7.1	166.65	166.50	-7	5,008	-0.14%
2021/12/28	8	167.69	5	168.40	167.50	3	5,039	0.06%
2021/12/27	3.1	168.00	8.9	167.69	167.00	-5.8	5,057	-0.11%
2021/12/24	10.1	166.03	1	166.50	166.00	9.1	5,096	0.18%
2021/12/23	2	169.25	1	169.00	169.00	1	5,131	0.02%
2021/12/22	7.1	168.94	4.3	168.97	169.00	2.8	5,181	0.05%
2021/12/21	2	166.00	0	0.00	167.00	2	5,179	0.04%
2021/12/20	3	165.50	5	165.90	165.00	-2	5,171	-0.04%
2021/12/17	2	166.25	3	165.67	166.50	-1	5,157	-0.02%
2021/12/16	4	166.88	1	168.00	166.00	3	5,136	0.06%
2021/12/15	11.1	166.64	3	168.00	167.50	8.1	5,114	0.16%
2021/12/14	4	163.00	1	162.00	162.50	3	5,024	0.06%
2021/12/13	2.1	162.51	0	0.00	162.00	2.1	5,000	0.04%
2021/12/10	2	164.00	0	0.00	164.00	2	4,978	0.04%
2021/12/09	3.3	166.89	0	0.00	167.00	3.3	4,960	0.07%
2021/12/08	7.1	165.72	5	165.80	164.00	2.1	4,937	0.04%
2021/12/07	16.3	165.19	5.3	165.12	164.00	11	4,901	0.22%
2021/12/06	8.3	170.21	2	170.00	169.00	6.3	4,809	0.13%
2021/12/02	10.4	172.94	1	174.00	171.00	9.4	4,774	0.20%
2021/12/01	12.2	174.23	6	175.92	174.50	6.2	4,705	0.13%
2021/11/30	10.4	175.88	6	176.58	173.50	4.4	4,614	0.10%
2021/11/29	1	168.00	10.1	175.29	176.00	-9.1	4,155	-0.22%
2021/11/26	12	175.83	6.1	174.75	173.00	6	4,068	0.15%
2021/11/25	2.3	179.66	1	178.50	178.50	1.3	4,027	0.03%
2021/11/24	8	178.69	11	177.23	179.50	-3	3,993	-0.08%
2021/11/23	11.1	180.55	3.1	181.97	180.00	8	3,928	0.20%
2021/11/22	22.6	181.73	17.3	181.99	183.50	5.3	3,864	0.14%
2021/11/19	20.5	175.70	30.1	176.33	177.50	-9.6	3,775	-0.25%
2021/11/18	10.2	175.32	15.1	175.46	175.00	-4.9	3,691	-0.13%
2021/11/17	18.1	167.89	20.6	167.13	171.00	-2.5	3,533	-0.07%
2021/11/16	2	160.25	1	161.00	160.50	1	3,392	0.03%
2021/11/15	4	159.13	3.3	159.81	160.00	0.8	3,437	0.02%
2021/11/12	3.4	154.82	2	155.50	154.50	1.4	3,408	0.04%
2021/11/11	4.1	157.49	0	0.00	156.50	4.1	3,375	0.12%
2021/11/10	6	159.33	3	159.17	159.00	3	3,368	0.09%
2021/11/09	15	155.80	12	156.83	159.00	3	3,360	0.09%
2021/11/08	2	151.00	6	151.00	151.50	-4	3,263	-0.12%
2021/11/05	2	153.75	2	156.00	154.00	0	3,245	0.00%
2021/11/04	58.1	159.42	15	159.30	157.50	43.1	3,204	1.34%
2021/11/03	12	155.88	24.1	157.13	158.00	-12.1	2,986	-0.40%
2021/11/02	11.3	144.05	1.3	148.10	144.00	10.1	2,795	0.36%
2021/11/01	4	150.75	0	0.00	150.00	4	2,739	0.15%
2021/10/29	2.2	151.23	1	152.50	151.00	1.2	2,726	0.04%
2021/10/28	71	153.53	1	155.00	153.50	70	2,728	2.57%
2021/10/27	1	150.00	1	151.50	151.50	0	2,699	0.00%
2021/10/26	0.1	151.00	4	152.25	150.50	-3.9	2,695	-0.14%
2021/10/25	0	0.00	3	149.67	151.50	-3	2,686	-0.11%
2021/10/22	0	0.00	1	149.00	149.00	-1	2,717	-0.04%
2021/10/21	10	148.20	3.3	145.92	147.50	6.8	2,735	0.25%
2021/10/20	1.3	147.20	2.1	146.81	147.50	-0.9	2,728	-0.03%
2021/10/19	0.1	145.50	4	142.00	145.00	-4	2,729	-0.14%
2021/10/18	1.6	143.69	0	0.00	143.00	1.6	2,767	0.06%
2021/10/15	4.4	144.33	0	0.00	146.00	4.4	2,798	0.16%
2021/10/14	1	142.50	0	0.00	142.00	1	2,803	0.04%
2021/10/13	1.4	141.66	1	139.50	138.50	0.4	2,790	0.02%
2021/10/12	0.1	145.50	0	0.00	144.00	0.1	2,750	0.00%
2021/10/08	2.7	149.54	2	148.25	148.00	0.7	2,757	0.03%
2021/10/07	0	0.00	2	148.00	150.00	-2	2,769	-0.07%
2021/10/06	15.1	145.30	0	0.00	143.50	15.1	2,748	0.55%
2021/10/05	10	147.35	5	148.00	149.00	5	2,729	0.18%
2021/10/04	3	147.17	0	0.00	146.00	3	2,731	0.11%
2021/10/01	1.1	150.02	1	148.00	149.50	0.1	2,788	0.00%
2021/09/30	0	153.50	1	154.00	153.00	-1	2,839	-0.03%
2021/09/29	1.5	151.83	1	153.00	155.00	0.5	2,848	0.02%
2021/09/28	11.1	158.51	1	158.50	158.00	10.1	2,819	0.36%
2021/09/27	6.1	163.77	0	0.00	163.50	6.1	2,851	0.22%
2021/09/24	1	167.00	1	168.00	166.50	0	3,018	0.00%
2021/09/23	1	165.50	0	0.00	165.50	1	3,165	0.03%
2021/09/22	0.1	166.50	0	0.00	165.00	0.1	3,268	0.00%
2021/09/17	1	170.50	2	170.50	170.50	-1	3,270	-0.03%
2021/09/16	0	0.00	2	168.50	168.50	-2	3,302	-0.06%
2021/09/15	0.2	169.12	0	0.00	167.50	0.2	3,294	0.01%
2021/09/14	0	0.00	1	173.50	172.00	-1	3,316	-0.03%
2021/09/13	1	172.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	0.1	175.50	0	0.00	175.00	0.1	3,390	0.00%
2021/09/09	0	0.00	0.2	175.40	174.00	-0.2	3,462	-0.01%
2021/09/08	2.1	174.02	2	175.00	175.00	0.1	3,557	0.00%
2021/09/07	0.2	179.71	0	0.00	178.50	0.2	3,636	0.00%
2021/09/06	0.1	182.00	1	180.50	179.50	-0.9	3,797	-0.02%
2021/09/03	0.1	182.00	2	182.50	182.00	-1.9	3,848	-0.05%
2021/09/02	0.1	182.50	1	185.00	181.00	-0.9	3,903	-0.02%
2021/09/01	2	184.50	1	182.50	186.50	1	3,923	0.03%
2021/08/31	4.1	183.20	3	181.50	180.50	1.1	3,923	0.03%
2021/08/30	2.2	183.55	4.2	184.00	183.50	-2	3,941	-0.05%
2021/08/27	4	188.75	2	189.00	189.00	2	3,972	0.05%
2021/08/26	1	188.00	0	187.12	185.00	1	3,958	0.02%
2021/08/25	1.1	185.50	3	185.33	188.50	-1.9	4,002	-0.05%
2021/08/24	4.2	185.07	0	183.50	182.50	4.2	4,038	0.10%
2021/08/23	1	182.50	1	180.50	183.00	0	4,131	0.00%
2021/08/20	0	0.00	12	175.63	178.00	-12	4,185	-0.29%
2021/08/19	42.2	181.54	39	179.97	177.00	3.2	4,218	0.08%
2021/08/18	0.1	184.50	3	183.67	190.00	-2.9	4,193	-0.07%
2021/08/17	1.3	187.12	1	189.00	183.50	0.3	4,289	0.01%
2021/08/16	1.1	185.23	2	185.50	188.00	-0.9	4,359	-0.02%
2021/08/13	6.2	189.51	1.4	189.29	188.00	4.8	4,494	0.11%
2021/08/12	0.1	197.00	1	196.50	195.00	-1	4,504	-0.02%
2021/08/11	3.1	196.37	1	200.00	194.50	2.1	4,575	0.05%
2021/08/10	0.1	200.05	3.9	199.63	197.50	-3.8	4,678	-0.08%
2021/08/09	3.2	204.69	4	201.25	201.00	-0.8	4,792	-0.02%
2021/08/06	2.3	204.13	1.5	204.83	204.50	0.8	4,976	0.02%
2021/08/05	4	207.63	0	0.00	208.00	4	5,084	0.08%
2021/08/04	1	206.00	0.1	206.50	206.00	1	5,323	0.02%
2021/08/03	1.1	206.00	1.1	208.18	206.50	-0.1	5,482	0.00%
2021/08/02	2.1	203.50	6	205.83	209.00	-4	5,536	-0.07%
2021/07/30	0.4	202.34	5	202.40	200.00	-4.6	5,638	-0.08%
2021/07/28	6.1	201.15	3	200.17	203.50	3.1	5,801	0.05%
2021/07/27	2.1	208.70	2	212.25	205.50	0.1	5,906	0.00%
2021/07/26	1.1	209.50	5.4	209.72	209.50	-4.4	5,999	-0.07%
2021/07/23	2	208.77	10.1	209.55	209.00	-8.1	6,005	-0.13%
2021/07/22	4	213.50	7.5	211.00	210.50	-3.5	6,007	-0.06%
2021/07/21	5	209.20	0.2	208.00	205.00	4.8	5,973	0.08%
2021/07/20	2.2	206.33	2	208.00	206.50	0.2	5,962	0.00%
2021/07/19	4.1	210.26	1	211.00	211.00	3.1	5,973	0.05%
2021/07/16	2	214.00	6.1	213.84	214.00	-4.1	6,002	-0.07%
2021/07/15	7.1	215.63	9	214.83	215.50	-1.9	6,041	-0.03%
2021/07/14	3	214.67	6	216.33	214.50	-3	6,130	-0.05%
2021/07/13	5	215.60	5	215.20	213.00	0	6,161	0.00%
2021/07/12	10	213.25	12	212.54	211.50	-2	6,178	-0.03%
2021/07/09	5.2	212.87	9	211.78	211.00	-3.8	6,205	-0.06%
2021/07/08	7.3	215.54	4	215.38	213.50	3.3	6,299	0.05%
2021/07/07	9.3	219.09	5.9	218.33	218.00	3.4	6,299	0.05%
2021/07/06	17	215.00	39	216.71	216.00	-22	6,251	-0.35%
2021/07/05	5	212.70	13	212.85	212.00	-8	6,294	-0.13%
2021/07/02	31.3	210.51	10	211.50	211.00	21.3	6,464	0.33%
2021/07/01	18.6	217.06	1	215.50	214.00	17.6	6,527	0.27%
2021/06/30	13	220.72	10	220.10	227.50	3	6,425	0.05%
2021/06/29	19	216.74	16	218.00	213.50	3	6,349	0.05%
2021/06/28	1.1	213.50	0	0.00	213.00	1.1	6,298	0.02%
2021/06/25	9.1	212.61	5.2	212.77	212.50	3.9	6,372	0.06%
2021/06/24	5	211.70	2	211.50	211.00	3	6,402	0.05%
2021/06/23	1	210.50	8	210.69	212.00	-7	6,544	-0.11%
2021/06/22	2	210.25	0	0.00	206.00	2	6,625	0.03%
2021/06/21	4.5	207.68	1.5	208.17	207.00	3	6,642	0.05%
2021/06/18	8.2	217.26	5.2	216.63	213.50	3	6,653	0.04%
2021/06/17	14	215.00	15.5	216.18	217.00	-1.5	6,663	-0.02%
2021/06/16	18.3	214.54	7.1	213.65	212.50	11.2	6,656	0.17%
2021/06/15	20.2	216.35	18.3	215.80	218.00	1.9	6,683	0.03%
2021/06/11	4	208.88	11.1	209.18	207.00	-7.1	6,593	-0.11%
2021/06/10	2	207.50	6	206.75	207.50	-4	6,805	-0.06%
2021/06/09	9	205.44	3	203.00	205.50	6	6,867	0.09%
2021/06/08	8	202.00	3	203.50	203.00	5	7,029	0.07%
2021/06/07	3.1	198.89	1	198.00	199.50	2.1	7,359	0.03%
2021/06/04	4.1	201.01	6	201.83	202.00	-2	7,451	-0.03%
2021/06/03	2	206.00	2	207.00	206.00	0	7,585	0.00%
2021/06/02	56.7	204.48	6	206.83	204.50	50.7	7,708	0.66%
2021/06/01	3.1	211.31	4	210.63	210.50	-0.9	7,761	-0.01%
2021/05/31	13.1	209.66	10	210.15	210.00	3.1	7,814	0.04%
2021/05/28	12	206.96	7	205.64	207.50	5	7,883	0.06%
2021/05/27	2	203.00	5	202.50	201.00	-3	7,949	-0.04%
2021/05/26	2.1	202.82	3	204.17	205.50	-1	8,207	-0.01%
2021/05/25	7	204.29	4.2	202.63	204.50	2.8	8,404	0.03%
2021/05/24	4	198.50	10	193.00	198.50	-6	8,596	-0.07%
2021/05/21	13	195.19	10.4	195.14	192.00	2.6	8,846	0.03%
2021/05/20	4	192.25	3	190.67	189.50	1	9,074	0.01%
2021/05/19	6	191.19	2	192.50	192.50	4	9,315	0.04%
2021/05/18	11	191.45	9	191.56	194.50	2	9,625	0.02%
2021/05/17	1.1	180.55	3	181.50	184.00	-1.9	9,952	-0.02%
2021/05/14	13	201.49	10.5	205.62	195.00	2.5	9,886	0.03%
2021/05/13	21.1	188.91	22.1	190.94	191.50	-1	9,736	-0.01%
2021/05/12	16.1	198.03	23.3	194.10	190.00	-7.2	9,752	-0.07%
2021/05/11	20.4	207.88	10	204.98	205.00	10.4	9,599	0.11%
2021/05/10	8	222.69	5	223.30	222.00	3	9,569	0.03%
2021/05/07	11	230.64	14	228.50	231.00	-3	9,587	-0.03%
2021/05/06	3.1	217.01	3.2	218.67	218.00	-0.1	9,553	0.00%
2021/05/05	21.2	222.61	17	218.47	214.00	4.2	9,563	0.04%
2021/05/04	11	230.00	7.1	228.02	224.00	3.9	9,753	0.04%
2021/05/03	6.3	232.12	5	232.00	228.50	1.3	9,876	0.01%
2021/04/29	4	244.25	5.3	243.81	242.50	-1.3	9,839	-0.01%
2021/04/28	7	245.43	4	244.27	244.00	3	9,898	0.03%
2021/04/27	1	247.00	1	246.50	246.00	0	10,010	0.00%
2021/04/26	5	245.80	1	247.00	244.50	4	10,064	0.04%
2021/04/23	8.1	244.70	23.1	244.35	244.00	-15	10,141	-0.15%
2021/04/22	4.1	249.26	7.1	244.78	240.50	-3	10,322	-0.03%
2021/04/21	4.1	249.99	14.4	249.99	248.00	-10.3	10,562	-0.10%
2021/04/20	9.3	253.74	13.2	254.36	251.50	-3.9	10,762	-0.04%
2021/04/19	6.1	249.10	4	250.00	250.00	2.1	10,855	0.02%
2021/04/16	5	245.80	5	246.50	246.50	0	11,082	0.00%
2021/04/15	7.1	242.99	6	244.83	245.00	1.1	11,601	0.01%
2021/04/14	13.4	242.31	9.3	241.56	243.00	4.1	11,708	0.03%
2021/04/13	8.1	248.33	18.8	252.28	246.50	-10.7	11,803	-0.09%
2021/04/12	0.2	251.50	8.5	251.29	250.50	-8.3	11,900	-0.07%
2021/04/09	8	256.56	9.1	256.38	254.50	-1.1	11,928	-0.01%
2021/04/08	19.4	262.85	12.4	263.21	261.00	7	11,979	0.06%
2021/04/07	16.1	258.21	24.2	256.91	259.50	-8.2	11,879	-0.07%
2021/04/06	7	255.36	17	254.88	255.50	-10	11,910	-0.08%
2021/04/01	15.1	250.63	20.2	252.73	253.50	-5.1	11,983	-0.04%
2021/03/31	9.1	249.86	3	252.50	249.50	6.1	12,063	0.05%
2021/03/30	14	253.71	29.3	255.83	253.50	-15.3	12,483	-0.12%
2021/03/29	9	252.72	10	252.15	251.50	-1	12,555	-0.01%
2021/03/26	14	248.61	22	249.70	252.50	-8	12,624	-0.06%
2021/03/25	20	243.63	7	241.93	241.50	13	12,686	0.10%
2021/03/24	4	247.88	5.1	249.30	248.00	-1.1	12,729	-0.01%
2021/03/23	12	251.13	5	249.50	249.00	7	12,952	0.05%
2021/03/22	7.2	248.22	6	250.83	253.00	1.2	13,122	0.01%
2021/03/19	11.2	248.13	8	247.38	249.00	3.2	13,449	0.02%
2021/03/18	20.4	252.55	7	254.14	252.00	13.4	13,616	0.10%
2021/03/17	10	257.35	8.1	259.61	255.50	2	14,218	0.01%
2021/03/16	27.2	263.41	23	260.98	259.00	4.2	15,136	0.03%
2021/03/15	6.1	256.02	22	256.25	259.00	-15.9	15,560	-0.10%
2021/03/12	12.6	258.90	17	256.91	254.00	-4.4	15,567	-0.03%
2021/03/11	24.2	253.57	17	255.18	258.00	7.2	15,712	0.05%
2021/03/10	13.1	241.95	9	238.67	238.50	4.1	15,488	0.03%
2021/03/09	6	240.83	9	241.06	242.00	-3	15,556	-0.02%
2021/03/08	17.8	242.80	7.1	244.13	240.50	10.7	15,530	0.07%
2021/03/05	14.2	250.76	3	252.17	249.00	11.2	15,774	0.07%
2021/03/04	16.1	255.53	5	254.70	254.00	11.1	15,815	0.07%
2021/03/03	12.2	257.10	27	254.11	260.50	-14.8	15,784	-0.09%
2021/03/02	49	256.90	43	258.84	251.00	6	15,690	0.04%
2021/02/26	19.5	256.97	9	256.50	254.00	10.5	15,887	0.07%
2021/02/25	23	275.17	19	271.24	269.00	4	15,906	0.02%
2021/02/24	37.9	278.81	32	275.22	271.50	5.8	15,768	0.04%
2021/02/23	8	282.81	12	285.17	289.00	-4	15,814	-0.03%
2021/02/22	29.2	277.16	34.5	279.54	279.00	-5.3	15,578	-0.03%
2021/02/19	13.3	262.02	14	262.86	265.00	-0.7	15,256	0.00%
2021/02/18	18.3	259.68	16.1	257.47	255.50	2.2	15,043	0.01%
2021/02/17	16	247.78	61.7	253.69	259.50	-45.7	14,819	-0.31%
2021/02/05	0.2	234.51	6.4	235.72	236.00	-6.2	14,448	-0.04%
2021/02/04	0	0.00	3	234.33	232.50	-3	14,569	-0.02%
2021/02/03	1	236.50	13.4	235.71	237.00	-12.4	14,672	-0.08%
2021/02/02	7.3	232.75	7	232.57	232.50	0.3	14,724	0.00%
2021/02/01	9.1	226.23	24	226.02	229.00	-14.9	14,787	-0.10%
2021/01/29	8.1	227.96	11	227.68	220.50	-2.9	14,800	-0.02%
2021/01/28	2.1	227.98	1.1	230.83	227.00	1.1	14,910	0.01%
2021/01/27	8	234.38	6.1	232.17	233.00	2	15,379	0.01%
2021/01/26	16.2	241.78	21.1	236.55	232.00	-5	15,864	-0.03%
2021/01/25	29.6	235.42	11.6	236.93	239.00	18	15,610	0.12%
2021/01/22	4	231.38	10	228.65	231.50	-6	15,424	-0.04%
2021/01/21	5.2	227.98	21	227.14	228.00	-15.8	15,383	-0.10%
2021/01/20	10.2	226.84	4	231.13	225.50	6.2	15,360	0.04%
2021/01/19	2	235.25	16.1	235.04	234.50	-14.1	15,332	-0.09%
2021/01/18	7	232.00	3.1	231.71	233.50	3.9	15,348	0.03%
2021/01/15	25.2	236.33	19	233.21	232.00	6.2	15,245	0.04%
2021/01/14	23.2	237.61	20.2	233.47	240.00	3	15,066	0.02%
2021/01/13	13	235.69	33	237.80	238.50	-20	14,801	-0.14%
2021/01/12	23	235.28	21.1	234.14	232.50	1.9	14,567	0.01%
2021/01/11	38	242.79	28.2	243.03	242.00	9.9	14,368	0.07%
2021/01/08	47.7	239.57	45.7	238.46	238.50	2	14,159	0.01%
2021/01/07	7.2	227.12	26.2	228.46	230.50	-19	13,599	-0.14%
2021/01/06	28.2	227.77	113.1	225.79	224.00	-84.9	13,473	-0.63%	大賣/
2021/01/05	34.5	232.30	57.3	233.72	233.00	-22.8	13,324	-0.17%
2021/01/04	14	228.96	15.1	230.77	230.00	-1.1	13,194	-0.01%
2020/12/31	43.1	230.46	5.1	229.75	230.50	37.9	13,151	0.29%
2020/12/30	6	226.92	7.3	227.18	228.50	-1.3	13,011	-0.01%
2020/12/29	60.2	224.34	7	223.43	224.50	53.2	12,945	0.41%
2020/12/28	23.5	221.13	30	220.92	222.50	-6.5	12,863	-0.05%
2020/12/25	23.1	225.48	18	224.17	223.00	5.1	12,777	0.04%
2020/12/24	40.2	230.30	27.1	234.27	227.00	13.1	12,763	0.10%
2020/12/23	51.1	220.12	7.2	218.55	220.50	43.9	12,322	0.36%
2020/12/22	20.3	220.57	7	223.21	215.50	13.3	12,237	0.11%
2020/12/21	13	222.11	20	220.53	221.50	-7	12,204	-0.06%
2020/12/18	15.5	222.98	35	224.61	222.50	-19.6	12,012	-0.16%
2020/12/17	15.1	226.73	19.2	224.63	230.00	-4.2	11,871	-0.03%
2020/12/16	14.1	230.82	26.1	230.32	230.50	-12	11,616	-0.10%
2020/12/15	21.6	229.76	24.4	230.77	223.00	-2.8	11,399	-0.02%
2020/12/14	14.1	239.82	18	239.64	237.50	-3.9	11,035	-0.04%
2020/12/11	42.7	242.17	60.2	241.86	242.00	-17.5	10,796	-0.16%
2020/12/10	120.3	236.01	113.9	235.49	235.00	6.4	10,109	0.06%	大買/大賣/
2020/12/09	32	221.75	77.3	224.14	230.00	-45.3	9,196	-0.49%
2020/12/08	25	209.18	17	209.74	209.50	8	8,527	0.09%
2020/12/07	59	210.44	58.5	209.77	208.50	0.5	8,444	0.01%
2020/12/04	26	202.12	3	202.33	203.00	23	8,179	0.28%
2020/12/03	24	200.75	14	202.50	201.50	10	8,149	0.12%
2020/12/02	19	199.60	9	198.72	199.00	10	7,986	0.13%
2020/12/01	16	201.69	12.4	201.72	202.00	3.7	7,892	0.05%
2020/11/30	2.1	194.74	29.2	195.45	194.50	-27.1	7,538	-0.36%
2020/11/27	6	190.59	9	190.17	192.00	-3	7,410	-0.04%
2020/11/26	6.9	186.83	1	189.00	188.50	5.9	7,376	0.08%
2020/11/25	38.2	186.25	54.4	185.88	184.50	-16.2	7,356	-0.22%
2020/11/24	36	194.33	30.5	195.45	191.50	5.5	7,075	0.08%
2020/11/23	13	192.92	14.4	192.24	193.50	-1.4	6,789	-0.02%
2020/11/20	34.1	194.90	16.1	193.42	191.50	18	6,696	0.27%
2020/11/19	9	190.28	12	189.67	189.00	-3	6,377	-0.05%
2020/11/18	1	188.50	7.3	187.88	187.50	-6.3	6,377	-0.10%
2020/11/17	3	188.00	4	188.25	187.00	-1	6,428	-0.02%
2020/11/16	8.1	189.18	7.1	189.85	188.00	1	6,612	0.02%
2020/11/13	6	186.25	9.1	185.95	187.00	-3.1	6,632	-0.05%
2020/11/12	17.1	188.15	10.1	186.47	185.00	7	6,658	0.11%
2020/11/11	7.5	184.87	16	185.03	186.00	-8.5	6,606	-0.13%
2020/11/10	12.1	184.87	11.1	184.05	182.00	1	6,482	0.02%
2020/11/09	9.1	182.23	8.3	182.26	182.50	0.8	6,362	0.01%
2020/11/06	6	180.00	4	180.75	178.00	2	6,352	0.03%
2020/11/05	6	181.17	8	178.19	179.00	-2	6,388	-0.03%
2020/11/04	26	181.00	37.1	181.02	181.00	-11.1	6,223	-0.18%
2020/11/03	14	174.18	48.1	179.24	181.50	-34.1	5,801	-0.59%
2020/11/02	2	164.50	3	164.67	165.00	-1	5,313	-0.02%
2020/10/30	7.4	162.57	7	164.43	163.50	0.4	5,458	0.01%
2020/10/29	2	161.50	0	0.00	162.00	2	5,439	0.04%
2020/10/28	4	164.75	1	164.50	163.50	3	5,538	0.05%
2020/10/27	4.1	164.89	2	165.25	165.00	2.1	5,539	0.04%
2020/10/26	3	164.17	42	164.69	166.50	-39	5,445	-0.72%
2020/10/23	0	0.00	1.1	162.00	161.50	-1.1	5,402	-0.02%
2020/10/22	0	0.00	2	161.50	161.50	-2	5,545	-0.04%
2020/10/21	3	162.33	3	162.67	161.50	0	5,600	0.00%
2020/10/20	1	161.50	0	0.00	161.50	1	5,642	0.02%
2020/10/19	4	162.13	9	162.22	162.00	-5	5,724	-0.09%
2020/10/16	1	161.50	0	0.00	161.00	1	5,802	0.02%
2020/10/15	2	159.50	0	0.00	159.50	2	5,776	0.03%
2020/10/14	3	161.33	2	161.25	161.00	1	5,790	0.02%
2020/10/13	4	162.00	35.5	161.98	162.00	-31.5	5,807	-0.54%
2020/10/12	0	0.00	2	159.75	159.50	-2	5,768	-0.03%
2020/10/08	4	162.25	12	162.71	161.00	-8	5,769	-0.14%
2020/10/07	1	159.00	0	0.00	159.00	1	5,777	0.02%
2020/10/06	1	160.00	39	159.24	159.50	-38	5,807	-0.65%
2020/10/05	3	155.17	35	157.71	156.50	-32	5,843	-0.55%
2020/09/30	7	151.93	5	153.50	154.50	2	5,814	0.03%
2020/09/29	11	154.50	9	152.28	151.00	2	5,853	0.03%
2020/09/28	5	147.50	4	147.88	148.50	1	5,887	0.02%
2020/09/25	15.1	146.71	19	145.76	146.00	-3.9	5,970	-0.07%
2020/09/24	46	152.66	10	151.55	149.00	36	5,947	0.61%
2020/09/23	1	157.50	3	157.33	157.00	-2	5,876	-0.03%
2020/09/22	25	158.86	3	159.50	158.50	22	5,928	0.37%
2020/09/21	24	161.83	6	161.83	161.00	18	6,127	0.29%
2020/09/18	4	164.13	3	164.33	164.50	1	6,246	0.02%
2020/09/17	13	164.08	14	165.75	164.00	-1	6,368	-0.02%
2020/09/16	7	162.71	7	163.00	163.00	0	6,435	0.00%
2020/09/15	9	163.83	4	163.75	163.00	5	6,521	0.08%
2020/09/14	3	164.33	29	163.17	165.00	-26	6,601	-0.39%
2020/09/11	15	158.67	5	159.80	160.00	10	6,582	0.15%
2020/09/10	7	160.21	2	159.50	159.50	5	6,679	0.07%
2020/09/09	6	158.92	3	159.83	161.50	3	6,778	0.04%
2020/09/08	7	159.57	2	159.25	160.00	5	6,772	0.07%
2020/09/07	10	158.40	5	158.40	156.50	5	6,783	0.07%
2020/09/04	18	158.86	6	159.25	159.00	12	6,895	0.17%
2020/09/03	8	161.63	5.8	162.00	161.50	2.2	6,955	0.03%
2020/09/02	6	161.25	4	161.25	160.50	2	6,998	0.03%
2020/09/01	4	160.00	2	160.75	161.50	2	7,127	0.03%
2020/08/31	13	160.19	2	163.00	160.00	11	7,378	0.15%
2020/08/28	7	161.64	16	163.75	163.00	-9	7,790	-0.12%
2020/08/27	3	164.00	3	164.17	163.00	0	7,905	0.00%
2020/08/26	20	162.25	1	162.50	163.50	19	7,954	0.24%
2020/08/25	5.1	163.52	9	164.06	163.50	-3.9	8,056	-0.05%
2020/08/24	15	163.07	7	162.21	162.50	8	8,121	0.10%
2020/08/21	14	162.50	9	164.22	165.00	5	8,124	0.06%
2020/08/20	38	163.67	11	164.50	161.50	27	8,160	0.33%
2020/08/19	38	178.88	6.7	177.97	176.00	31.3	8,130	0.38%
2020/08/18	6	185.00	19	184.16	184.00	-13	8,084	-0.16%
2020/08/17	5	183.60	105.4	183.47	183.50	-100.4	8,076	-1.24%	大賣/
2020/08/14	3	179.00	6	180.92	181.50	-3	8,029	-0.04%
2020/08/13	5	179.80	3	179.33	179.00	2	8,198	0.02%
2020/08/12	14	180.93	38	180.72	182.00	-24	8,302	-0.29%
2020/08/11	34.2	179.25	28	181.07	179.00	6.2	8,376	0.07%
2020/08/10	7	176.86	0	0.00	176.00	7	8,391	0.08%
2020/08/07	13	181.15	8	181.94	179.00	5	8,543	0.06%
2020/08/06	6	180.17	5	179.60	178.50	1	8,603	0.01%
2020/08/05	11.1	183.24	21	183.86	184.50	-9.9	8,766	-0.11%
2020/08/04	9	180.56	9	180.28	181.00	0	8,672	0.00%
2020/08/03	4	180.75	12	181.04	180.00	-8	8,730	-0.09%
2020/07/31	3	175.33	17	175.18	175.50	-14	8,734	-0.16%
2020/07/30	1	175.00	9	175.78	177.00	-8	8,851	-0.09%
2020/07/29	7	174.29	18	173.83	174.00	-11	9,332	-0.12%
2020/07/28	34	179.37	21	178.71	175.00	13	9,540	0.14%
2020/07/27	28	178.55	23	181.09	181.50	5	9,628	0.05%
2020/07/24	27	178.63	7	181.43	177.00	20	9,761	0.20%
2020/07/23	57	181.77	6	180.33	180.00	51	10,102	0.50%
2020/07/22	29	182.57	6	183.58	185.00	23	10,574	0.22%
2020/07/21	27	178.89	4	179.50	179.00	23	10,873	0.21%
2020/07/20	1	175.00	1	174.50	177.00	0	11,391	0.00%
2020/07/17	7	176.50	1	177.00	176.00	6	11,964	0.05%
2020/07/16	2	178.50	6	177.75	177.50	-4	12,172	-0.03%
2020/07/15	8	178.44	8	179.88	177.50	0	12,433	0.00%
2020/07/14	7	179.64	4	178.88	178.00	3	12,817	0.02%
2020/07/13	4	179.75	1	182.00	181.50	3	13,201	0.02%
2020/07/10	26	181.67	21	182.90	178.50	5	13,593	0.04%
2020/07/09	9	183.28	3	183.50	182.00	6	13,630	0.04%
2020/07/08	10.1	185.34	11.1	184.95	184.50	-1	13,662	-0.01%
2020/07/07	7	184.43	10	184.90	183.50	-3	13,673	-0.02%
2020/07/06	8.1	181.83	2	181.00	182.50	6.1	13,995	0.04%
2020/07/03	16	179.41	1	179.50	179.00	15	14,388	0.10%
2020/07/02	0	0.00	14	180.36	181.00	-14	14,620	-0.10%
2020/07/01	23	179.67	21	180.79	179.00	2	14,870	0.01%
2020/06/30	25	178.34	8	177.81	179.00	17	14,917	0.11%
2020/06/29	21	183.95	11	184.50	184.00	10	14,871	0.07%
2020/06/24	6	189.00	3.1	190.80	188.50	2.9	14,940	0.02%
2020/06/23	8.1	188.85	8	188.81	189.50	0.1	15,073	0.00%
2020/06/22	7	188.50	5	189.30	187.00	2	15,190	0.01%
2020/06/19	9	189.78	7	191.13	187.00	2	15,381	0.01%
2020/06/18	13	189.19	5	187.10	190.00	8	15,488	0.05%
2020/06/17	29	188.16	22	189.00	187.50	7	15,610	0.04%
2020/06/16	20	188.10	9	189.00	189.50	11	15,707	0.07%
2020/06/15	11	185.73	5	187.10	184.50	6	15,896	0.04%
2020/06/12	27	185.04	63	183.97	188.00	-36	16,091	-0.22%
2020/06/11	35.2	191.86	11	191.59	189.50	24.2	16,390	0.15%
2020/06/10	5	197.60	2	197.75	196.50	3	16,600	0.02%
2020/06/09	3	196.00	13	198.08	197.50	-10	16,865	-0.06%
2020/06/08	31	198.26	8	198.69	197.00	23	17,158	0.13%
2020/06/05	48	201.19	38	201.95	198.50	10	17,252	0.06%
2020/06/04	23	204.74	65	201.92	206.00	-42	17,272	-0.24%
2020/06/03	11	193.73	13.5	193.31	194.50	-2.5	17,049	-0.01%
2020/06/02	18	190.36	5	190.40	190.00	13	17,052	0.08%
2020/06/01	17.5	191.14	40	191.28	192.50	-22.5	17,151	-0.13%
2020/05/29	2	186.75	11	188.55	187.00	-9	17,327	-0.05%
2020/05/28	17	191.56	1	188.50	187.50	16	17,442	0.09%
2020/05/27	7	190.36	39	190.56	191.00	-32	17,657	-0.18%
2020/05/26	45	189.44	59	192.50	188.00	-14	17,910	-0.08%
2020/05/25	32	182.42	28	183.04	188.00	4	18,219	0.02%
2020/05/22	46	186.01	29	184.48	184.00	17	18,793	0.09%
2020/05/21	16	189.66	40	191.18	190.00	-24	18,843	-0.13%
2020/05/20	46	190.13	10	190.50	189.00	36	18,938	0.19%
2020/05/19	44	187.38	54	188.98	190.50	-10	18,858	-0.05%
2020/05/18	71	185.42	29	183.09	183.00	42	18,940	0.22%
2020/05/15	47	189.47	42	188.82	189.00	5	19,093	0.03%
2020/05/14	43	193.60	18	192.22	189.00	25	19,045	0.13%
2020/05/13	23	196.48	22	197.41	199.50	1	19,036	0.01%
2020/05/12	40	200.95	13	199.35	197.50	27	19,007	0.14%
2020/05/11	14	204.89	17	206.97	205.00	-3	18,959	-0.02%
2020/05/08	23	205.98	5	205.50	203.50	18	19,158	0.09%
2020/05/07	11	206.41	8	207.69	207.00	3	19,294	0.02%
2020/05/06	11	208.32	5	207.90	207.50	6	19,312	0.03%
2020/05/05	23	213.67	33.1	213.16	207.50	-10.1	19,402	-0.05%
2020/05/04	44	204.14	33	204.53	209.00	11	19,276	0.06%
2020/04/30	15	214.27	14.1	213.92	213.00	0.9	19,328	0.00%
2020/04/29	26	212.71	20	213.58	211.00	6	19,352	0.03%
2020/04/28	19	215.58	31	215.26	213.50	-12	19,384	-0.06%
2020/04/27	48.1	214.89	57.2	214.48	215.00	-9.2	19,184	-0.05%
2020/04/24	59	207.85	44	207.68	207.50	15	18,697	0.08%
2020/04/23	115.4	208.19	115	207.07	205.00	0.4	18,434	0.00%	大買/大賣/
2020/04/22	41	203.71	20.2	203.13	211.00	20.8	18,035	0.12%
2020/04/21	7.2	194.11	7	195.00	192.00	0.2	17,693	0.00%
2020/04/20	25	196.62	31.1	195.85	200.00	-6.1	17,741	-0.03%
2020/04/17	26.1	196.90	11.1	198.71	193.50	15.1	17,751	0.08%
2020/04/16	34	199.78	28	199.21	199.00	6	17,530	0.03%
2020/04/15	1	191.00	24.3	194.35	198.00	-23.3	17,374	-0.13%
2020/04/14	3	178.50	4	179.50	180.00	-1	17,456	-0.01%
2020/04/13	4	176.38	0	0.00	174.50	4	17,915	0.02%
2020/04/10	4	182.63	26	182.12	180.00	-22	18,155	-0.12%
2020/04/09	79	188.09	59	186.03	181.00	20	18,667	0.11%
2020/04/08	13	174.19	24.1	176.37	185.00	-11.1	18,527	-0.06%
2020/04/07	10.1	169.94	10	169.85	168.50	0.1	18,612	0.00%
2020/04/06	38	164.33	30	165.55	166.50	8	18,729	0.04%
2020/04/01	8	160.19	13	161.04	162.50	-5	18,774	-0.03%
2020/03/31	12	161.29	3	161.17	161.00	9	18,878	0.05%
2020/03/30	5	156.60	8	158.88	162.00	-3	19,090	-0.02%
2020/03/27	25	166.22	20	165.53	160.50	5	19,672	0.03%
2020/03/26	12	162.00	11	162.41	164.50	1	19,550	0.01%
2020/03/25	23.1	165.97	24	165.81	164.00	-0.9	19,704	0.00%
2020/03/24	18	157.81	29	156.62	159.00	-11	19,454	-0.06%
2020/03/23	22	139.43	26	138.69	146.50	-4	19,318	-0.02%
2020/03/20	41	140.10	83	141.75	143.50	-42	19,226	-0.22%
2020/03/19	12	134.54	17	136.24	130.50	-5	19,156	-0.03%
2020/03/18	10	150.20	8	151.63	144.50	2	18,968	0.01%
2020/03/17	29	153.43	30	153.28	150.00	-1	18,798	-0.01%
2020/03/16	23	164.76	16	165.31	156.50	7	18,542	0.04%
2020/03/13	15	162.17	9	162.22	168.00	6	18,267	0.03%
2020/03/12	21.1	182.51	20	186.25	178.50	1.1	18,186	0.01%
2020/03/11	73	198.10	18.1	201.49	197.00	55	18,095	0.30%
2020/03/10	44.1	198.02	33	199.68	206.00	11.1	17,973	0.06%
2020/03/09	17	202.29	55.1	200.48	198.50	-38.1	17,818	-0.21%
2020/03/06	11	209.41	48	209.49	209.00	-37	17,862	-0.21%
2020/03/05	12	213.04	7	213.36	214.00	5	17,826	0.03%
2020/03/04	56	208.34	6	210.42	210.50	50	17,700	0.28%
2020/03/03	33	221.77	30	221.98	217.00	3	17,473	0.02%
2020/03/02	14.1	217.54	18	216.25	218.00	-4	17,411	-0.02%
2020/02/27	105	220.37	75	219.96	213.00	30	17,278	0.17%	大買/
2020/02/26	63	237.31	33.5	237.53	228.50	29.5	16,976	0.17%
2020/02/25	76	251.45	74.1	247.43	248.50	1.9	16,459	0.01%
2020/02/24	20	235.41	20.1	236.59	241.00	0	15,814	0.00%
2020/02/21	14.1	238.65	27	239.48	239.50	-12.9	15,703	-0.08%
2020/02/20	18	236.42	20	237.83	236.50	-2	15,544	-0.01%
2020/02/19	13	234.88	18	234.11	235.00	-5	15,441	-0.03%
2020/02/18	32.1	241.63	14.1	242.17	235.00	18	15,240	0.12%
2020/02/17	9	239.78	14	239.82	239.00	-5	15,009	-0.03%
2020/02/14	34.1	239.73	22.1	241.09	242.00	12	15,180	0.08%
2020/02/13	35.1	239.24	30	237.32	235.50	5.1	15,116	0.03%
2020/02/12	21.1	242.43	19.1	242.47	242.50	2	15,200	0.01%
2020/02/11	45	240.31	60.1	238.80	241.00	-15.1	15,113	-0.10%
2020/02/10	21.1	228.29	19	229.37	228.50	2.1	14,959	0.01%
2020/02/07	37.5	238.23	32.1	236.01	235.00	5.5	14,822	0.04%
2020/02/06	22.1	240.34	27	240.61	238.50	-5	14,716	-0.03%
2020/02/05	19	239.71	28	240.20	234.50	-9	14,526	-0.06%
2020/02/04	30	232.38	35.1	232.16	236.00	-5.1	14,414	-0.04%
2020/02/03	11	208.00	13	210.46	216.50	-2	14,334	-0.01%
2020/01/31	12	210.83	12	209.79	210.50	0	14,243	0.00%
2020/01/30	15	211.13	11	211.23	209.00	4	14,090	0.03%
2020/01/20	6	229.83	7	230.43	232.00	-1	13,931	-0.01%
2020/01/17	22.2	232.06	22	231.64	229.50	0.2	13,978	0.00%
2020/01/16	57	232.77	54	233.49	233.50	3	13,967	0.02%
2020/01/15	40.2	234.15	22	235.05	229.50	18.2	13,882	0.13%
2020/01/14	19.1	235.53	14	235.79	236.00	5.1	13,684	0.04%
2020/01/13	16.1	227.66	20	226.20	227.50	-3.9	13,517	-0.03%
2020/01/10	37.1	233.55	30	236.83	232.50	7.1	13,301	0.05%
2020/01/09	9	241.39	14	240.04	236.50	-5	13,192	-0.04%
2020/01/08	53	232.02	80.2	233.85	236.00	-27.2	13,095	-0.21%
2020/01/07	30.3	235.87	32	236.27	235.00	-1.7	12,912	-0.01%
2020/01/06	23.5	253.18	70	255.31	252.50	-46.5	12,570	-0.37%
2020/01/03	36	250.39	64.6	251.86	255.50	-28.6	12,538	-0.23%
2020/01/02	53	242.09	40.1	238.44	239.50	13	12,203	0.11%
2019/12/31	86	235.63	100	235.81	239.00	-14	12,072	-0.12%
2019/12/30	43.2	226.40	30.3	227.62	230.00	12.9	11,647	0.11%
2019/12/27	22	213.27	23	214.61	219.00	-1	11,373	-0.01%
2019/12/26	15	212.53	25	212.84	208.50	-10	11,297	-0.09%
2019/12/25	56	211.90	33	212.14	211.50	23	11,741	0.20%
2019/12/24	36	203.43	60	203.56	208.00	-24	11,801	-0.20%
2019/12/23	4	189.25	7	189.36	190.50	-3	11,530	-0.03%
2019/12/20	8	187.81	25	188.26	189.00	-17	11,406	-0.15%
2019/12/19	5	183.60	4	185.25	184.00	1	11,044	0.01%
2019/12/18	4	184.13	13.1	185.11	183.50	-9.1	11,011	-0.08%
2019/12/17	14	185.53	4	185.88	184.50	10	10,951	0.09%
2019/12/16	3	186.67	27.1	186.10	187.00	-24.1	10,887	-0.22%
2019/12/13	18	183.03	11	183.23	183.50	7	10,801	0.06%
2019/12/12	6	183.00	3	183.17	182.50	3	10,785	0.03%
2019/12/11	8	184.19	17	184.35	184.00	-9	10,705	-0.08%
2019/12/10	16.1	181.82	15	182.60	182.50	1.1	10,605	0.01%
2019/12/09	21	184.36	20.1	184.42	184.00	1	10,564	0.01%
2019/12/06	11	179.14	18.1	179.20	181.00	-7.1	10,324	-0.07%
2019/12/05	7.1	176.15	6	176.50	176.00	1.1	10,201	0.01%
2019/12/04	12	176.92	13	176.50	175.50	-1	10,186	-0.01%
2019/12/03	19	175.61	35	177.86	177.00	-16	10,186	-0.16%
2019/12/02	9	172.72	7	173.00	173.00	2	9,979	0.02%
2019/11/29	31	171.39	23	173.15	170.00	8	9,953	0.08%
2019/11/28	6	173.75	9	174.33	172.50	-3	10,108	-0.03%
2019/11/27	13	173.88	16	173.81	176.00	-3	10,466	-0.03%
2019/11/26	18	172.14	14.2	173.20	171.00	3.9	10,336	0.04%
2019/11/25	1.1	167.52	6	166.75	168.50	-5	10,219	-0.05%
2019/11/22	3	163.83	2	163.50	163.50	1	10,157	0.01%
2019/11/21	7	162.14	4	163.25	165.00	3	10,190	0.03%
2019/11/20	3	166.33	5	166.40	165.50	-2	10,185	-0.02%
2019/11/19	1.1	167.50	3	167.17	167.50	-1.9	10,176	-0.02%
2019/11/18	1	166.50	1	168.50	166.00	0	10,204	0.00%
2019/11/15	5	168.10	5	169.20	166.50	0	10,232	0.00%
2019/11/14	8	168.00	35	169.21	168.50	-27	10,269	-0.26%
2019/11/13	50	169.09	11	169.32	168.00	39	10,203	0.38%
2019/11/12	3	162.50	3	162.67	163.50	0	9,994	0.00%
2019/11/11	46	161.75	8	163.63	160.00	38	9,943	0.38%
2019/11/08	4	173.88	2	172.50	172.00	2	9,767	0.02%
2019/11/07	11	177.23	3	178.00	175.00	8	9,722	0.08%
2019/11/06	13	181.23	11	183.68	180.50	2	9,754	0.02%
2019/11/05	4	181.88	6	181.67	182.00	-2	9,853	-0.02%
2019/11/04	16	181.28	13	181.54	182.00	3	9,902	0.03%
2019/11/01	14	179.14	7	176.64	181.50	7	9,970	0.07%
2019/10/31	17	189.06	28	188.27	183.50	-11	9,818	-0.11%
2019/10/30	16	185.34	11	185.86	187.00	5	9,665	0.05%
2019/10/29	25.1	182.58	8	183.44	182.00	17.1	9,595	0.18%
2019/10/28	10	186.15	2	185.25	185.00	8	9,720	0.08%
2019/10/25	2.1	184.30	2	185.75	185.50	0.1	9,791	0.00%
2019/10/24	7	184.14	11	184.77	183.50	-4	9,855	-0.04%
2019/10/23	10	180.45	5	181.60	182.00	5	9,833	0.05%
2019/10/22	9.1	182.39	1	182.00	182.00	8.1	9,872	0.08%
2019/10/21	4	184.63	11	184.41	183.50	-7	9,874	-0.07%
2019/10/18	5	182.70	3	182.00	182.50	2	9,840	0.02%
2019/10/17	5	180.90	9	181.61	184.00	-4	9,817	-0.04%
2019/10/16	13	181.77	3	184.67	179.00	10	9,809	0.10%
2019/10/15	22	188.00	35	188.04	185.50	-13	9,670	-0.13%
2019/10/14	18	184.86	5	185.10	185.00	13	9,462	0.14%
2019/10/09	31	181.97	29	182.66	180.00	2	9,319	0.02%
2019/10/08	18	180.92	32	181.80	181.00	-14	9,103	-0.15%
2019/10/07	13	183.08	36	183.04	183.00	-23	8,885	-0.26%
2019/10/04	8	178.63	3	179.17	178.00	5	8,757	0.06%
2019/10/03	7	179.43	13	179.96	179.50	-6	8,774	-0.07%
2019/10/02	28	181.89	19	183.21	182.00	9	8,740	0.10%
2019/10/01	31	182.45	47	182.06	183.00	-16	8,641	-0.19%
2019/09/27	37	171.66	37	172.19	174.50	0	8,311	0.00%
2019/09/26	5	167.10	28.1	167.30	167.50	-23.1	8,065	-0.29%
2019/09/25	2	158.25	1	157.00	158.00	1	7,722	0.01%
2019/09/24	1	160.00	1	161.50	159.50	0	7,907	0.00%
2019/09/23	1	162.00	2	161.50	161.50	-1	7,927	-0.01%
2019/09/20	5	162.10	10	162.30	162.00	-5	7,981	-0.06%
2019/09/19	2	162.00	0	0.00	162.00	2	7,996	0.03%
2019/09/18	1	162.00	5	162.40	163.00	-4	8,082	-0.05%
2019/09/17	1	162.00	4	163.88	161.00	-3	8,147	-0.04%
2019/09/16	2	157.50	5	157.50	159.00	-3	8,218	-0.04%
2019/09/12	1	158.50	3	158.83	159.50	-2	8,653	-0.02%
2019/09/11	1	157.00	7	157.50	158.00	-6	8,719	-0.07%
2019/09/10	2	156.50	2	156.00	156.50	0	8,749	0.00%
2019/09/09	5	158.00	11	158.50	156.00	-6	8,791	-0.07%
2019/09/06	1.1	163.93	6	164.50	163.00	-5	8,755	-0.06%
2019/09/05	5	163.10	3	164.50	162.50	2	8,689	0.02%
2019/09/04	5	160.90	7	160.86	161.00	-2	8,600	-0.02%
2019/09/03	6	160.25	4.1	159.75	160.00	2	8,645	0.02%
2019/09/02	18	160.92	15	160.90	160.00	3	8,683	0.03%
2019/08/30	24	158.23	40	157.80	158.00	-16	8,695	-0.18%
2019/08/29	8	147.56	5	147.60	147.50	3	8,440	0.04%
2019/08/28	5	146.50	2	146.25	148.00	3	8,551	0.04%
2019/08/27	4	145.13	7	145.36	144.00	-3	8,604	-0.03%
2019/08/26	7	144.00	15	144.97	144.50	-8	8,724	-0.09%
2019/08/23	4	147.25	6	147.75	148.50	-2	8,827	-0.02%
2019/08/22	9	147.05	7	147.57	146.00	2	8,935	0.02%
2019/08/21	4	148.88	2	149.75	147.50	2	8,975	0.02%
2019/08/20	5	149.90	4	150.00	149.00	1	9,017	0.01%
2019/08/19	5	147.60	3	147.33	150.00	2	9,090	0.02%
2019/08/16	2	143.75	26	144.52	145.00	-24	9,146	-0.26%
2019/08/15	20	143.15	7	143.57	142.50	13	9,183	0.14%
2019/08/14	5	150.80	1	152.00	149.00	4	9,207	0.04%
2019/08/13	6.1	150.74	6	150.33	150.00	0.1	9,263	0.00%
2019/08/12	2.1	153.52	13	153.85	154.00	-10.9	9,326	-0.12%
2019/08/08	33	152.03	27	152.00	151.50	6	9,437	0.06%
2019/08/07	29	171.81	113	170.72	165.50	-84	9,453	-0.89%	大賣/
2019/08/06	32	170.42	22	170.68	172.00	10	9,510	0.11%
2019/08/05	13	177.23	2	179.00	175.00	11	9,627	0.11%
2019/08/02	27	175.72	31	177.26	176.50	-4	9,707	-0.04%
2019/08/01	20	175.48	26.2	177.06	180.00	-6.2	9,725	-0.06%
2019/07/31	10	175.95	10	176.30	177.00	0	9,796	0.00%
2019/07/30	51	180.13	40	180.31	177.00	11	9,848	0.11%
2019/07/29	48	177.68	34	178.43	178.00	14	9,823	0.14%
2019/07/26	34	175.79	28	174.09	177.50	6	9,832	0.06%
2019/07/25	23	168.54	22	169.20	172.00	1	9,757	0.01%
2019/07/24	7	168.57	9	170.33	168.50	-2	9,869	-0.02%
2019/07/23	5	166.80	3	166.33	165.50	2	10,150	0.02%
2019/07/22	15	165.40	19	165.34	165.00	-4	10,210	-0.04%
2019/07/19	13	168.42	12	168.58	169.00	1	10,352	0.01%
2019/07/18	22	169.55	20	172.05	168.50	2	10,435	0.02%
2019/07/17	2	173.00	3	172.67	172.50	-1	10,519	-0.01%
2019/07/16	29	173.98	24	173.25	174.00	5	10,643	0.05%
2019/07/15	13	169.19	9	168.17	170.00	4	10,683	0.04%
2019/07/12	8	170.50	3	170.83	172.50	5	10,891	0.05%
2019/07/11	9	172.22	3	173.17	170.50	6	11,136	0.05%
2019/07/10	7	170.36	7	171.00	172.00	0	11,227	0.00%
2019/07/09	16	169.16	13	169.73	168.00	3	11,269	0.03%
2019/07/08	14	176.86	9	177.00	175.50	5	11,343	0.04%
2019/07/05	35	182.00	22	179.55	180.00	13	11,643	0.11%
2019/07/04	15	180.93	19	180.84	181.00	-4	11,724	-0.03%
2019/07/03	20	173.53	40	173.85	173.50	-20	11,837	-0.17%
2019/07/02	28	171.61	27	169.96	172.00	1	11,794	0.01%
2019/07/01	27	167.91	38	168.69	169.50	-11	11,839	-0.09%
2019/06/28	28	164.32	28	165.00	164.00	0	11,765	0.00%
2019/06/27	36	165.51	32	164.58	164.00	4	12,070	0.03%
2019/06/26	61	163.16	62	163.10	163.00	-1	12,199	-0.01%
2019/06/25	46	163.84	35	162.79	162.50	11	12,310	0.09%
2019/06/24	28	162.23	27	162.80	167.00	1	12,404	0.01%
2019/06/21	36	163.56	23.1	163.80	162.00	12.9	12,386	0.10%
2019/06/20	78	164.88	60.1	162.57	165.50	17.9	12,365	0.14%
2019/06/19	31	154.68	32	155.30	155.00	-1	12,199	-0.01%
2019/06/18	33.1	153.48	20	154.40	152.00	13.1	12,204	0.11%
2019/06/17	21	153.43	32.1	152.26	155.00	-11.1	12,313	-0.09%
2019/06/14	21	151.02	24	151.63	151.00	-3	12,334	-0.02%
2019/06/13	10	149.90	7	150.50	149.50	3	12,405	0.02%
2019/06/12	52	150.68	52	151.63	152.00	0	12,688	0.00%
2019/06/11	44.1	149.75	48	149.67	151.00	-3.9	12,806	-0.03%
2019/06/10	25	149.88	27	149.61	150.00	-2	12,812	-0.02%
2019/06/06	79	148.87	50	149.97	146.50	29	12,917	0.22%
2019/06/05	29	159.91	25	160.24	155.00	4	12,844	0.03%
2019/06/04	23	159.41	23	160.11	158.50	0	12,875	0.00%
2019/06/03	19	157.89	17	158.50	157.00	2	12,920	0.02%
2019/05/31	20	160.25	28	158.14	159.00	-8	12,944	-0.06%
2019/05/30	30	159.66	18	160.61	156.00	12	12,919	0.09%
2019/05/29	1	159.00	6	159.67	160.50	-5	12,979	-0.04%
2019/05/28	1	156.00	4	155.00	156.00	-3	13,367	-0.02%
2019/05/27	20	155.38	18	156.14	153.50	2	13,712	0.01%
2019/05/24	17	157.44	18	157.03	154.00	-1	13,955	-0.01%
2019/05/23	30	159.32	26	160.17	157.00	4	14,456	0.03%
2019/05/22	23	167.02	22	167.68	164.00	1	14,594	0.01%
2019/05/21	9	164.78	13	165.65	167.50	-4	14,954	-0.03%
2019/05/20	10.1	165.00	3	165.17	163.50	7.1	15,046	0.05%
2019/05/17	21	165.64	24	166.52	164.00	-3	15,252	-0.02%
2019/05/16	20	167.75	13	167.77	164.00	7	15,513	0.05%
2019/05/15	24	167.40	27	169.19	170.50	-3	15,760	-0.02%
2019/05/14	20	162.70	7	163.57	166.00	13	16,282	0.08%
2019/05/13	34	170.46	23	169.67	163.00	11	16,483	0.07%
2019/05/10	22	175.18	26	176.35	176.00	-4	16,440	-0.02%
2019/05/09	9	177.11	5	179.40	174.00	4	16,346	0.02%
2019/05/08	47.1	178.81	123	177.15	180.50	-75.9	16,422	-0.46%	大賣/
2019/05/07	21	181.76	17	183.03	180.50	4	16,671	0.02%
2019/05/06	91	182.19	70	181.36	180.00	21	16,917	0.12%
2019/05/03	42	187.67	28.1	188.39	187.50	14	16,800	0.08%
2019/05/02	10	187.60	14.1	187.48	190.00	-4.1	16,783	-0.02%
2019/04/30	22	183.91	24	184.77	189.00	-2	16,826	-0.01%
2019/04/29	79.1	191.60	53	186.75	185.00	26.1	16,806	0.16%
2019/04/26	18	204.83	19	204.92	204.50	-1	16,612	-0.01%
2019/04/25	47	202.33	45	205.79	209.00	2	16,732	0.01%
2019/04/24	11	212.09	11	212.32	208.50	0	16,749	0.00%
2019/04/23	40	213.38	23.1	213.26	212.50	16.9	16,918	0.10%
2019/04/22	61	222.42	16	225.59	218.00	45	16,877	0.27%
2019/04/19	8	222.07	12	223.00	224.00	-4	17,096	-0.02%
2019/04/18	45.1	227.21	21	226.21	220.50	24.1	17,259	0.14%
2019/04/17	34	224.66	74	222.89	225.00	-40	17,397	-0.23%
2019/04/16	38	213.75	33.1	215.52	213.00	4.9	17,193	0.03%
2019/04/15	17	208.74	25.3	209.60	212.00	-8.3	17,210	-0.05%
2019/04/12	36.2	207.61	29	207.16	206.00	7.2	17,431	0.04%
2019/04/11	42	208.31	35.2	208.05	207.00	6.9	17,404	0.04%
2019/04/10	41.2	204.98	42	205.11	204.00	-0.8	17,108	0.00%
2019/04/09	14	202.71	42.1	201.86	206.00	-28.1	17,053	-0.16%
2019/04/08	25	198.14	26	199.37	195.00	-1	16,913	-0.01%
2019/04/03	20	193.13	25	194.84	196.00	-5	17,042	-0.03%
2019/04/02	26	193.58	20	194.53	192.00	6	17,040	0.04%
2019/04/01	66	194.20	23	196.22	193.00	43	17,076	0.25%
2019/03/29	27	197.72	24	197.77	200.00	3	16,838	0.02%
2019/03/28	29	195.86	21	196.31	195.00	8	17,083	0.05%
2019/03/27	20	191.88	80	194.63	197.00	-60	17,277	-0.35%
2019/03/26	13	189.69	8	190.31	190.50	5	17,363	0.03%
2019/03/25	28	187.55	22	187.95	188.00	6	17,546	0.03%
2019/03/22	24	194.94	18	194.50	194.50	6	17,700	0.03%
2019/03/21	17	189.56	21	190.81	192.00	-4	17,885	-0.02%
2019/03/20	20	189.10	20	190.30	190.00	0	18,320	0.00%
2019/03/19	4	186.63	13	187.12	187.00	-9	18,539	-0.05%
2019/03/18	45	190.20	57.6	190.38	189.00	-12.6	19,030	-0.07%
2019/03/15	25	187.28	41	187.89	187.00	-16	19,336	-0.08%
2019/03/14	20	182.98	20	185.55	183.00	0	19,702	0.00%
2019/03/13	16	184.88	24.1	182.75	185.00	-8.1	20,134	-0.04%
2019/03/12	32	183.38	28	182.18	180.00	4	20,526	0.02%
2019/03/11	28	179.73	26	177.50	181.00	2	21,051	0.01%
2019/03/08	36	174.28	40	175.33	178.00	-4	21,080	-0.02%
2019/03/07	48.1	177.27	31	180.35	178.00	17.1	21,465	0.08%
2019/03/06	5	183.20	2	183.50	183.00	3	21,878	0.01%
2019/03/05	15	182.83	17	182.88	182.50	-2	22,386	-0.01%
2019/03/04	7	182.43	5.1	182.55	186.00	1.9	22,659	0.01%
2019/02/27	69.1	184.26	39	183.40	181.00	30.1	22,734	0.13%
2019/02/26	41	199.59	45	201.31	194.50	-4	22,660	-0.02%
2019/02/25	23	200.02	44	199.93	199.00	-21	22,927	-0.09%
2019/02/22	60.2	198.92	56	199.13	197.00	4.2	23,165	0.02%
2019/02/21	26	192.98	24.1	195.09	197.50	2	23,107	0.01%
2019/02/20	43	194.73	54.1	194.53	193.00	-11.1	23,293	-0.05%
2019/02/19	33	190.03	30	191.33	188.50	3	23,828	0.01%
2019/02/18	36	188.74	28	189.46	189.00	8	24,253	0.03%
2019/02/15	74.1	188.81	33	191.12	184.50	41.1	24,650	0.17%
2019/02/14	40	197.30	44	197.76	195.50	-4	24,932	-0.02%
2019/02/13	38	195.86	58	196.03	198.50	-20	25,261	-0.08%
2019/02/12	23	179.37	35	178.64	180.50	-12	25,494	-0.05%
2019/02/11	9	171.17	11	171.41	171.00	-2	25,993	-0.01%
2019/01/30	9	171.83	17	172.47	171.00	-8	26,747	-0.03%
2019/01/29	30	170.52	22	171.57	171.50	8	27,304	0.03%
2019/01/28	78	177.97	35.1	177.75	174.50	42.9	27,836	0.15%
2019/01/25	25	168.98	53	169.72	175.00	-28	28,164	-0.10%
2019/01/24	22	166.05	24	166.65	164.00	-2	28,323	-0.01%
2019/01/23	7	162.79	10	163.15	166.00	-3	28,942	-0.01%
2019/01/22	38	164.45	15	165.83	163.00	23	29,421	0.08%
2019/01/21	40	169.19	18	169.92	168.00	22	29,895	0.07%
2019/01/18	32	164.47	53	165.08	166.00	-21	30,475	-0.07%
2019/01/17	51	163.59	31	167.24	162.50	20	30,799	0.06%
2019/01/16	33	163.45	35	162.89	164.00	-2	31,293	-0.01%
2019/01/15	30	159.73	38	160.30	162.50	-8	31,574	-0.03%
2019/01/14	27	154.61	37	155.62	156.50	-10	31,733	-0.03%
2019/01/11	57	156.83	53.1	157.47	155.00	3.9	32,236	0.01%
2019/01/10	46	154.84	40	156.08	154.50	6	32,511	0.02%
2019/01/09	42	155.18	74	155.61	157.50	-32	32,654	-0.10%
2019/01/08	13	146.31	27	146.39	146.00	-14	32,780	-0.04%
2019/01/07	31	147.60	41	146.62	148.00	-10	33,249	-0.03%
2019/01/04	69	137.20	52	139.11	140.00	17	33,772	0.05%
2019/01/03	30	151.40	23	152.78	144.50	7	33,796	0.02%
2019/01/02	6	154.42	8	155.44	154.00	-2	34,304	-0.01%
2018/12/28	28	157.57	28	157.77	154.00	0	35,035	0.00%
2018/12/27	24	156.58	30	156.08	156.50	-6	35,617	-0.02%
2018/12/26	32	156.48	24	157.52	149.50	8	35,767	0.02%
2018/12/25	31	152.94	23	153.59	155.00	8	35,793	0.02%
2018/12/24	7	158.86	6	158.33	160.00	1	36,010	0.00%
2018/12/22	23	156.83	22	157.39	158.00	1	36,221	0.00%
2018/12/21	27	159.07	21	154.76	160.00	6	36,796	0.02%
2018/12/20	27	158.35	27	159.02	155.50	0	36,824	0.00%
2018/12/19	23	162.35	31	162.90	162.00	-8	36,803	-0.02%
2018/12/18	17	160.88	10	160.60	160.50	7	36,925	0.02%
2018/12/17	30	162.88	29	164.98	165.00	1	37,183	0.00%
2018/12/14	35	162.07	30	160.28	165.50	5	37,578	0.01%
2018/12/13	102	166.64	69	166.88	164.00	33	37,772	0.09%	大買/
2018/12/12	28	171.46	50	172.49	172.50	-22	37,705	-0.06%
2018/12/11	60	167.03	45	166.96	167.50	15	37,633	0.04%
2018/12/10	68	172.02	56	173.16	167.50	12	37,694	0.03%
2018/12/07	65	183.45	39	184.49	184.50	26	37,629	0.07%
2018/12/06	40	191.68	27	196.13	183.50	13	37,420	0.03%
2018/12/05	45	203.18	51	202.66	203.50	-6	37,372	-0.02%
2018/12/04	60.1	211.07	47	211.37	210.50	13.1	37,491	0.03%
2018/12/03	6	200.83	7	204.14	206.00	-1	37,334	0.00%
2018/11/30	22	184.34	28.1	184.56	187.50	-6.1	37,672	-0.02%
2018/11/29	43	182.20	46	181.76	179.00	-3	37,535	-0.01%
2018/11/28	27	178.13	33	178.21	178.00	-6	37,692	-0.02%
2018/11/27	16	170.56	30	170.62	172.50	-14	37,412	-0.04%
2018/11/26	16	164.72	18	165.67	167.00	-2	37,304	-0.01%
2018/11/23	36	164.26	15	165.30	162.00	21	37,320	0.06%
2018/11/22	46	172.87	44	171.09	165.50	2	37,269	0.01%
2018/11/21	41	166.20	43.1	165.97	172.50	-2.1	37,278	-0.01%
2018/11/20	13	166.15	17	166.29	164.00	-4	37,202	-0.01%
2018/11/19	17	167.38	17	167.74	166.50	0	37,144	0.00%
2018/11/16	66	169.58	63	170.48	165.50	3	37,004	0.01%
2018/11/15	42	162.64	46.1	160.74	164.00	-4.1	36,272	-0.01%
2018/11/14	61.1	159.53	81	159.66	158.00	-19.9	36,215	-0.06%
2018/11/13	56	152.03	69	147.47	157.00	-13	36,005	-0.04%
2018/11/12	44	154.05	45	154.51	154.00	-1	36,022	0.00%
2018/11/09	55	156.25	64	158.24	162.00	-9	35,771	-0.03%
2018/11/08	96	159.96	67	159.61	154.00	29	35,269	0.08%
2018/11/07	92	146.78	140	146.62	156.00	-48	34,929	-0.14%	大賣/
2018/11/06	79	147.21	74	152.55	142.00	5	34,452	0.01%
2018/11/05	94	156.61	101	155.96	157.50	-7	34,168	-0.02%	大賣/
2018/11/02	77	153.54	63	153.44	157.50	14	33,749	0.04%
2018/11/01	50	141.08	58	138.95	143.50	-8	33,412	-0.02%
2018/10/31	63	126.04	106	126.55	130.50	-43	33,151	-0.13%	大賣/
2018/10/30	71	123.45	38	124.99	119.00	33	32,659	0.10%
2018/10/29	43	128.08	45	128.04	131.50	-2	32,563	-0.01%
2018/10/26	75	129.63	92	129.61	127.00	-17	32,201	-0.05%
2018/10/25	51	131.62	25	132.20	128.50	26	31,833	0.08%
2018/10/24	70	145.84	67	147.69	142.50	3	31,832	0.01%
2018/10/23	35	156.94	23	158.72	148.50	12	31,323	0.04%
2018/10/22	41	158.67	59	158.20	162.00	-18	30,979	-0.06%
2018/10/19	80	166.58	68	166.55	163.00	12	30,862	0.04%
2018/10/18	36	174.92	30	175.35	176.50	6	30,534	0.02%
2018/10/17	44	176.52	31	172.65	170.50	13	30,245	0.04%
2018/10/16	38	172.91	41	172.88	171.50	-3	30,179	-0.01%
2018/10/15	22	167.96	25	168.96	168.50	-3	30,007	-0.01%
2018/10/12	66	162.48	88	162.98	165.00	-22	29,748	-0.07%
2018/10/11	61	157.63	24	159.63	156.50	37	29,434	0.13%
2018/10/09	32	174.81	55	173.24	173.50	-23	29,344	-0.08%
2018/10/08	73	173.55	86	172.27	172.00	-13	28,780	-0.05%
2018/10/05	57.2	193.02	86	194.20	183.00	-28.8	28,198	-0.10%
2018/10/04	67	207.41	37	208.76	203.00	30	27,748	0.11%
2018/10/03	24	207.16	34	207.58	205.00	-10	27,498	-0.04%
2018/10/02	20.1	213.03	38.7	213.01	208.00	-18.7	27,455	-0.07%
2018/10/01	37	211.51	25	212.44	211.50	12	27,457	0.04%
2018/09/28	48.5	213.23	71.1	212.23	213.00	-22.6	27,546	-0.08%
2018/09/27	80	218.97	68	218.31	212.00	12	27,105	0.04%
2018/09/26	43	232.44	27	234.74	227.00	16	26,961	0.06%
2018/09/25	26	234.25	37	233.41	234.50	-11	27,071	-0.04%
2018/09/21	58	230.20	48.2	230.14	235.00	9.8	27,043	0.04%
2018/09/20	47	221.76	68	223.04	223.00	-21	26,835	-0.08%
2018/09/19	65.1	230.29	85	229.47	221.50	-19.9	26,384	-0.08%
2018/09/18	62	240.39	48	242.91	234.50	14	26,059	0.05%
2018/09/17	76.2	252.88	73.1	250.50	253.00	3.1	25,760	0.01%
2018/09/14	61.3	245.27	86	244.22	251.50	-24.8	25,582	-0.10%
2018/09/13	57.7	242.59	32	244.11	233.50	25.7	25,169	0.10%
2018/09/12	92.1	239.55	64	238.89	240.50	28.1	25,005	0.11%
2018/09/11	88	250.59	107	248.67	247.00	-19	24,883	-0.08%	大賣/
2018/09/10	87	242.26	72	242.59	247.00	15	24,401	0.06%
2018/09/07	87	241.12	48	244.40	238.00	39	23,974	0.16%
2018/09/06	36.2	262.65	47	262.44	256.50	-10.8	23,467	-0.05%
2018/09/05	28.2	276.04	32	275.42	267.00	-3.8	23,089	-0.02%
2018/09/04	95.1	284.60	88	281.88	283.50	7.1	22,846	0.03%
2018/09/03	45	296.04	17	299.76	283.50	28	22,246	0.13%
2018/08/31	24	310.08	32	309.74	314.50	-8	22,018	-0.04%
2018/08/30	26	315.35	16	313.69	312.50	10	22,071	0.05%
2018/08/29	17.2	309.35	25	309.73	315.00	-7.8	21,949	-0.04%
2018/08/28	40	309.03	43	308.41	303.00	-3	21,744	-0.01%
2018/08/27	28	300.80	39.4	301.36	308.50	-11.4	21,249	-0.05%
2018/08/24	52	277.14	55	275.66	280.50	-3	20,990	-0.01%
2018/08/23	26	269.94	24	269.73	264.00	2	21,241	0.01%
2018/08/22	28	278.11	27	277.48	275.00	1	21,312	0.00%
2018/08/21	34	279.72	25	279.18	282.50	9	21,310	0.04%
2018/08/20	38	268.04	54	271.72	278.50	-16	21,135	-0.08%
2018/08/17	82	274.23	62	274.30	261.00	20	21,063	0.09%
2018/08/16	29	259.40	37	261.07	270.00	-8	20,840	-0.04%
2018/08/15	40	246.76	35	245.43	245.50	5	20,887	0.02%
2018/08/14	35	247.94	40	247.89	252.00	-5	20,817	-0.02%
2018/08/13	23.4	256.40	26	253.67	244.00	-2.7	20,314	-0.01%
2018/08/10	29.1	281.00	33	279.64	271.00	-3.9	19,989	-0.02%
2018/08/09	24	299.56	15	299.43	299.00	9	19,664	0.05%
2018/08/08	31	318.78	27	314.41	295.00	4	19,452	0.02%
2018/08/07	16	305.16	14	307.46	320.50	2	19,197	0.01%
2018/08/06	21	296.83	9	301.11	291.50	12	18,969	0.06%
2018/08/03	18.2	296.99	18.3	294.37	289.00	-0.2	18,863	0.00%
2018/08/02	20.1	322.32	26	319.58	308.50	-5.9	18,451	-0.03%
2018/08/01	43.1	343.60	47	343.14	342.50	-4	18,298	-0.02%
2018/07/31	37	362.92	27	359.56	347.00	10	17,989	0.06%
2018/07/30	22	398.09	7	401.50	382.00	15	17,887	0.08%
2018/07/27	21	425.79	24	425.63	424.00	-3	18,156	-0.02%
2018/07/26	53	425.06	60.1	422.99	420.50	-7.1	18,569	-0.04%
2018/07/25	45	399.39	30	406.57	415.00	15	18,642	0.08%
2018/07/24	20	375.00	37	379.04	391.00	-17	18,778	-0.09%
2018/07/23	35	353.18	40	349.59	369.50	-5	18,700	-0.03%
2018/07/20	68	360.44	37	362.59	344.00	31	18,499	0.17%
2018/07/19	83	381.87	89	380.29	382.00	-6	18,355	-0.03%
2018/07/18	51	402.03	42	396.54	383.50	9	18,399	0.05%
2018/07/17	48.2	398.41	56	398.91	412.00	-7.8	18,211	-0.04%
2018/07/16	36	424.19	23	423.91	405.50	13	18,356	0.07%
2018/07/13	24	442.49	32	443.92	435.50	-8	18,736	-0.04%
2018/07/12	35	416.86	47	422.02	438.00	-12	18,883	-0.06%
2018/07/11	31	400.13	47	402.57	406.50	-16	19,266	-0.08%
2018/07/10	50.1	409.97	48	402.39	414.50	2.1	19,343	0.01%
2018/07/09	61	413.66	39	419.65	396.00	22	19,177	0.11%
2018/07/06	72	405.39	64	405.26	410.00	8	18,816	0.04%
2018/07/05	29.3	436.06	28	434.45	418.00	1.3	18,552	0.01%
2018/07/04	39	446.66	36	447.74	451.50	3	18,560	0.02%
2018/07/03	61	464.99	68	460.38	450.00	-7	18,296	-0.04%
2018/07/02	25	446.92	42	447.88	458.50	-17	17,979	-0.09%
2018/06/29	52	405.56	28	406.70	417.00	24	17,729	0.14%
2018/06/28	20	386.88	20	382.43	390.00	0	17,478	0.00%
2018/06/27	20.2	378.63	20	380.23	372.50	0.2	17,477	0.00%
2018/06/26	18	335.42	28	341.61	358.50	-10	17,256	-0.06%
2018/06/25	31	327.44	38	326.13	326.00	-7	17,216	-0.04%
2018/06/22	45	338.28	31	336.66	320.50	14	17,293	0.08%
2018/06/21	18	358.52	26	360.33	350.00	-8	17,171	-0.05%
2018/06/20	42	358.36	33	365.91	357.00	9	17,200	0.05%
2018/06/19	5.1	398.44	7	404.71	394.00	-1.9	17,286	-0.01%
2018/06/15	27	407.31	36	406.14	411.00	-9	17,344	-0.05%
2018/06/14	23	404.08	15	402.97	394.00	8	17,317	0.05%
2018/06/13	10	399.75	19	399.61	405.00	-9	17,391	-0.05%
2018/06/12	19	404.37	24.1	414.75	407.00	-5	17,416	-0.03%
2018/06/11	46	418.30	50	415.00	414.50	-4	17,489	-0.02%
2018/06/08	41	412.75	19	409.13	407.50	22	17,540	0.13%
2018/06/07	32	414.31	39	409.74	415.50	-7	17,441	-0.04%
2018/06/06	13	377.69	33	381.79	390.50	-20	17,153	-0.12%
2018/06/05	32	362.98	21	368.05	355.00	11	16,994	0.06%
2018/06/04	29	381.72	55	383.55	378.00	-26	16,800	-0.15%
2018/06/01	42	381.57	11	381.73	378.00	31	16,659	0.19%
2018/05/31	44	390.31	60	389.46	387.50	-16	16,539	-0.10%
2018/05/30	64	374.03	59	374.20	385.00	5	15,925	0.03%
2018/05/29	28	367.55	8	368.63	366.50	20	15,659	0.13%
2018/05/28	22	366.19	22	358.45	373.50	0	15,466	0.00%
2018/05/25	13	330.92	42	333.61	340.00	-29	15,140	-0.19%
2018/05/24	41	308.55	24.7	300.14	314.00	16.3	14,818	0.11%
2018/05/23	56	324.74	68	320.82	306.00	-12	14,468	-0.08%
2018/05/22	60.1	330.62	36	331.13	340.00	24.1	13,948	0.17%
2018/05/21	6.4	301.03	3	301.33	309.50	3.4	13,624	0.03%
2018/05/18	5	285.00	7.7	283.90	281.50	-2.7	13,546	-0.02%
2018/05/17	2	281.75	4	281.63	281.50	-2	13,469	-0.01%
2018/05/16	6	314.08	3	318.33	312.50	3	13,429	0.02%
2018/05/15	8	305.06	3	302.00	312.50	5	13,411	0.04%
2018/05/14	1	275.00	9	284.22	284.50	-8	13,411	-0.06%
2018/05/11	7	267.57	4	269.50	259.00	3	13,396	0.02%
2018/05/10	7	256.29	7	254.29	261.00	0	13,388	0.00%
2018/05/09	4	241.00	6	242.17	246.00	-2	13,324	-0.02%
2018/05/08	8	234.31	8	236.00	232.00	0	13,264	0.00%
2018/05/07	31	243.18	34	242.59	249.50	-3	13,232	-0.02%
2018/05/04	31	230.45	29	229.72	227.00	2	12,909	0.02%
2018/05/03	48	212.64	55	213.87	225.00	-7	12,582	-0.06%
2018/05/02	12	200.42	18	201.14	206.00	-6	12,074	-0.05%
2018/04/30	32	188.72	26	188.48	187.50	6	11,809	0.05%
2018/04/27	9	183.94	41.2	184.10	188.00	-32.2	11,518	-0.28%
2018/04/26	16	173.31	20	175.05	171.00	-4	11,358	-0.04%
2018/04/25	33	172.00	12.3	176.44	168.00	20.7	11,272	0.18%
2018/04/24	60.1	178.31	11	177.91	172.00	49.1	11,178	0.44%
2018/04/23	7	178.64	11	180.00	180.00	-4	10,937	-0.04%
2018/04/20	44.1	176.49	40	173.71	164.00	4.1	10,913	0.04%
2018/04/19	44	179.28	38	174.78	181.00	6	10,651	0.06%
2018/04/18	49	161.52	50.1	161.64	169.00	-1.1	10,175	-0.01%
2018/04/17	55	153.89	99	152.15	157.50	-44	9,912	-0.44%
2018/04/16	29	143.48	38	142.01	145.50	-9	9,297	-0.10%
2018/04/13	15	132.43	12	131.67	132.50	3	9,036	0.03%
2018/04/12	4	128.63	1	130.00	128.00	3	8,959	0.03%
2018/04/11	20	129.18	10	129.40	129.00	10	8,959	0.11%
2018/04/10	10	125.80	44	128.20	129.50	-34	8,925	-0.38%
2018/04/09	0	0.00	2	121.75	122.00	-2	8,811	-0.02%
2018/04/03	10	117.65	4	119.75	120.00	6	8,832	0.07%
2018/04/02	12	120.54	18	122.75	121.50	-6	8,763	-0.07%
2018/03/31	6	119.83	4	119.63	120.00	2	8,657	0.02%
2018/03/30	5	120.60	8	121.44	119.00	-3	8,711	-0.03%
2018/03/29	12	116.63	7	117.50	118.50	5	8,524	0.06%
2018/03/28	16	114.31	5	114.90	115.00	11	8,432	0.13%
2018/03/27	6	118.00	12	117.08	119.50	-6	8,394	-0.07%
2018/03/26	10	111.25	19	111.37	111.00	-9	8,231	-0.11%
2018/03/23	31	114.61	16	115.16	112.50	15	8,240	0.18%
2018/03/22	30	121.28	25	122.02	119.50	5	8,166	0.06%
2018/03/21	2	112.25	4	112.00	112.50	-2	7,858	-0.03%
2018/03/20	24	109.94	20	111.83	109.50	4	7,735	0.05%
2018/03/19	9	109.22	18	109.39	110.00	-9	7,620	-0.12%
2018/03/16	17	106.71	6	106.83	105.00	11	7,456	0.15%
2018/03/15	8	103.63	24.2	104.10	106.00	-16.2	7,295	-0.22%
2018/03/14	6	98.33	18	99.11	98.50	-12	7,094	-0.17%
2018/03/13	15	96.30	6	95.75	96.00	9	6,960	0.13%
2018/03/12	7	94.17	21	94.85	95.40	-14	6,943	-0.20%
2018/03/09	22	93.51	15	93.18	93.00	7	6,918	0.10%
2018/03/08	11	93.67	45	93.56	94.00	-34	6,952	-0.49%
2018/03/07	13	94.75	18	94.79	93.10	-5	6,963	-0.07%
2018/03/06	8	95.63	12	95.84	95.10	-4	6,992	-0.06%
2018/03/05	18	93.39	21	94.40	93.80	-3	6,990	-0.04%
2018/03/02	9	90.28	22	91.15	91.10	-13	6,972	-0.19%
2018/03/01	5	86.38	6	89.20	89.90	-1	6,982	-0.01%
2018/02/27	2	86.45	3	86.70	86.40	-1	7,003	-0.01%
2018/02/26	10	86.28	14	86.14	87.50	-4	7,019	-0.06%
2018/02/23	70	86.31	9	84.70	83.30	61	6,937	0.88%
2018/02/22	10	85.31	3	85.67	85.70	7	6,866	0.10%
2018/02/21	2	85.95	3	86.10	86.40	-1	6,865	-0.01%
2018/02/12	3	84.60	1	84.50	83.60	2	6,864	0.03%
2018/02/09	8	83.58	4	83.55	84.20	4	6,924	0.06%
2018/02/08	8	88.46	6	88.18	88.00	2	6,952	0.03%
2018/02/07	14	89.70	51	90.07	89.20	-37	6,924	-0.53%
2018/02/06	19	89.86	5.2	89.23	87.30	13.8	6,841	0.20%
2018/02/05	5	93.00	10	93.48	96.20	-5	6,701	-0.07%
2018/02/02	13.1	98.95	3	99.27	95.80	10.1	6,646	0.15%
2018/02/01	1	97.40	8	97.35	98.00	-7	6,548	-0.11%
2018/01/31	6.2	99.26	0	0.00	98.30	6.2	6,512	0.10%
2018/01/30	4	97.25	3	98.00	97.50	1	6,446	0.02%
2018/01/29	6	95.62	14	96.96	98.00	-8	6,372	-0.13%
2018/01/26	55	91.82	11	91.25	92.20	44	6,257	0.70%
2018/01/25	17	97.02	5	96.50	95.40	12	6,086	0.20%
2018/01/24	20	98.69	20	98.71	98.30	0	6,071	0.00%
2018/01/23	15	103.60	11	101.73	100.00	4	5,920	0.07%
2018/01/22	10	104.30	9	106.33	108.50	1	5,765	0.02%
2018/01/19	49	101.93	62	102.92	103.00	-13	5,632	-0.23%
2018/01/18	5	99.86	7	100.20	103.00	-2	5,541	-0.04%
2018/01/17	22	94.70	26	96.37	96.40	-4	5,378	-0.07%
2018/01/16	43	99.69	43	96.04	96.30	0	5,247	0.00%
2018/01/15	13.1	97.29	7	97.27	96.60	6.1	5,072	0.12%
2018/01/12	4	101.13	2	100.75	101.00	2	4,902	0.04%
2018/01/11	42	106.56	5	105.40	102.50	37	4,819	0.77%
2018/01/10	5	103.90	1	110.00	105.00	4	4,689	0.09%
2018/01/09	6	110.67	2	110.50	109.00	4	4,688	0.09%
2018/01/08	1	111.00	7	110.86	110.00	-6	4,666	-0.13%
2018/01/05	40	115.65	41	116.90	116.00	-1	4,630	-0.02%
2018/01/04	13	116.62	15	116.97	117.00	-2	4,571	-0.04%
2018/01/03	2	107.00	4	108.50	111.50	-2	4,456	-0.04%
2018/01/02	3.3	104.39	3.6	102.88	101.50	-0.3	4,329	-0.01%

華新科遭駭客攻擊評估對營運尚無重大影響Anue鉅亨－2024/10/23

...詳全文

華新科攻車用大馬擴產UDN聯合新聞網－2024/09/12

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

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

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

華新科

券商分點績效/獲利分析

玉山-高雄券商分點個股進出
玉山-高雄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

玉山-高雄 券商分點個股進出 玉山-高雄 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

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析