華新科 (2492)-玉山-台中券商分點個股進出

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
96.7
漲跌
▲2.6
漲幅
+2.76%
成交量
1,701張
產業
上市電子零組件類股
1339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－玉山-台中券商分點個股進出

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-台中券商分點個股進出
玉山-台中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
2024/12/03	1	96.71	5	96.74	96.70	-4	1,321	-0.30%
2024/12/02	0	95.10	0	99.60	94.10	0	1,308	0.00%
2024/11/29	1	93.50	0	94.40	94.20	1	1,298	0.08%
2024/11/28	1	92.10	1	92.90	92.90	0	1,307	0.00%
2024/11/27	0	95.50	1.2	96.25	94.10	-1.2	1,299	-0.09%
2024/11/26	2.2	97.88	0	99.00	97.20	2.2	1,292	0.17%
2024/11/25	1.1	97.33	0	0.00	98.30	1.1	1,278	0.08%
2024/11/22	2	96.50	1	97.50	96.50	1	1,277	0.08%
2024/11/21	0	0.00	1	95.40	94.90	-1	1,276	-0.08%
2024/11/20	1	94.70	0	0.00	94.00	1	1,284	0.08%
2024/11/15	4	97.10	4	96.13	95.90	0	1,279	0.00%
2024/11/14	2	97.40	1	96.40	95.50	1	1,286	0.08%
2024/11/13	0	98.40	0	0.00	98.60	0	1,263	0.00%
2024/11/12	1	98.60	1	99.80	98.90	0	1,274	0.00%
2024/11/07	1	103.01	0	0.00	103.50	1	1,306	0.08%
2024/11/05	3	100.00	0	0.00	99.80	3	1,334	0.23%
2024/10/30	0	0.00	0.5	101.50	101.00	-0.5	1,465	-0.03%
2024/10/29	0	0.00	6	102.50	102.50	-6	1,459	-0.41%
2024/10/25	0	0.00	2	105.25	106.00	-2	1,532	-0.13%
2024/10/23	1	106.50	0	0.00	105.50	1	1,574	0.06%
2024/10/16	0	104.50	0	0.00	104.50	0	1,872	0.00%
2024/10/15	2.1	107.00	2	106.00	106.00	0.1	2,193	0.00%
2024/10/14	1	104.00	0	0.00	105.00	1	2,242	0.04%
2024/10/08	1	105.00	0	0.00	105.00	1	2,606	0.04%
2024/10/07	0	0.00	0.1	106.50	106.50	-0.1	2,645	0.00%
2024/10/04	0	0.00	1	105.50	105.50	-1	2,687	-0.04%
2024/09/27	1	110.00	5	109.50	109.50	-4	2,816	-0.14%
2024/09/26	2.1	109.54	5	109.40	109.50	-2.9	2,818	-0.10%
2024/09/23	1	105.50	5	105.00	105.50	-4	2,780	-0.14%
2024/09/20	0	0.00	1	105.00	104.00	-1	2,801	-0.04%
2024/09/19	2	103.25	2	103.25	103.50	0	2,846	0.00%
2024/09/18	3	101.00	1	103.00	101.00	2	2,942	0.07%
2024/09/16	1	103.00	3	103.50	103.00	-2	3,153	-0.06%
2024/09/13	1	103.00	0	0.00	102.50	1	3,176	0.03%
2024/09/12	1	103.00	2	103.50	102.00	-1	3,212	-0.03%
2024/09/11	0	99.10	1	98.60	99.50	-1	3,225	-0.03%
2024/09/10	1.2	101.31	0	0.00	98.00	1.2	3,277	0.04%
2024/09/09	0.1	99.90	0.1	99.70	100.50	0	3,466	0.00%
2024/09/06	1	101.50	0	0.00	101.00	1	3,481	0.03%
2024/09/04	0.1	103.00	0	0.00	102.00	0.1	3,515	0.00%
2024/08/30	0	0.00	2	110.50	110.50	-2	3,556	-0.06%
2024/08/29	0	0.00	3	108.67	110.00	-3	3,570	-0.08%
2024/08/28	0	0.00	1	108.50	108.00	-1	3,593	-0.03%
2024/08/27	0	0.00	0.1	109.00	109.00	-0.1	3,676	0.00%
2024/08/26	2	108.50	3	109.00	109.00	-1	3,688	-0.03%
2024/08/23	0	0.00	2	107.50	107.50	-2	3,694	-0.05%
2024/08/22	0.1	107.50	0	0.00	106.50	0.1	3,710	0.00%
2024/08/21	1	106.50	2.1	106.50	107.00	-1.1	3,783	-0.03%
2024/08/20	1	109.50	1	108.50	108.50	0	3,790	0.00%
2024/08/19	0	0.00	1	109.50	109.50	-1	3,834	-0.03%
2024/08/16	1	109.50	2	109.25	109.00	-1	3,840	-0.03%
2024/08/15	2	108.00	0	0.00	107.00	2	3,838	0.05%
2024/08/14	1	109.00	1	109.50	109.00	0	3,852	0.00%
2024/08/13	2	106.75	0	0.00	107.00	2	3,840	0.05%
2024/08/12	1	106.00	1	107.00	106.50	0	3,848	0.00%
2024/08/09	1	105.99	1	107.50	104.50	0	3,873	0.00%
2024/08/08	2.1	102.77	1	103.00	102.50	1.1	3,846	0.03%
2024/08/07	3.1	102.71	2.1	102.14	105.00	1	3,841	0.02%
2024/08/06	1.1	102.24	1	100.00	101.00	0.1	3,815	0.00%
2024/08/05	5.2	103.63	2	102.25	102.00	3.2	3,767	0.09%
2024/08/02	1	113.50	1	113.00	113.00	0	3,722	0.00%
2024/08/01	1	115.50	1	116.50	117.00	0	3,720	0.00%
2024/07/31	11	116.05	14	115.50	114.00	-3	3,769	-0.08%
2024/07/30	0	110.00	0	0.00	113.00	0	3,988	0.00%
2024/07/29	2	113.25	3	111.17	111.00	-1	3,979	-0.03%
2024/07/26	2	112.00	2	113.50	114.50	0	3,999	0.00%
2024/07/23	7.2	116.00	0	0.00	115.50	7.2	4,067	0.18%
2024/07/22	3.1	116.33	1.1	116.30	115.00	2	4,059	0.05%
2024/07/19	8.1	121.44	5	121.83	120.00	3.1	4,008	0.08%
2024/07/18	7.1	123.88	1.1	125.41	126.00	6	3,996	0.15%
2024/07/17	2.2	127.34	2	128.50	128.00	0.2	3,938	0.00%
2024/07/16	24.4	129.15	22	129.14	127.00	2.3	3,889	0.06%
2024/07/15	1	124.00	1.1	122.45	124.00	-0.1	3,616	0.00%
2024/07/12	6	124.83	3.5	124.01	123.50	2.5	3,577	0.07%
2024/07/11	2.6	126.96	20.6	125.44	127.00	-18	3,517	-0.51%
2024/07/10	2.1	119.01	2	119.50	119.00	0.1	3,351	0.00%
2024/07/08	1	119.00	3	120.50	119.50	-2	3,316	-0.06%
2024/07/05	6.1	121.09	18	120.81	121.50	-11.9	3,320	-0.36%
2024/07/04	1.1	118.50	1	119.00	119.00	0.1	3,269	0.00%
2024/07/02	3	115.67	2	116.00	115.50	1	3,312	0.03%
2024/07/01	2.1	117.52	1	116.50	116.50	1.1	3,380	0.03%
2024/06/28	0	0.00	3	119.00	118.00	-3	3,663	-0.08%
2024/06/27	3.2	117.00	1.1	117.95	116.50	2.2	4,038	0.05%
2024/06/26	2.1	118.26	0	0.00	118.50	2.1	4,204	0.05%
2024/06/25	2.1	118.52	3	119.33	119.50	-0.9	4,278	-0.02%
2024/06/24	9.5	121.74	71.2	121.01	119.50	-61.7	4,236	-1.46%
2024/06/21	11	119.77	12.3	120.63	121.00	-1.3	4,173	-0.03%
2024/06/20	17	117.50	14.1	117.83	118.00	2.9	4,018	0.07%
2024/06/19	50	118.01	3	117.50	117.00	47	4,021	1.17%
2024/06/18	0.1	118.00	5	119.00	119.00	-4.9	4,014	-0.12%
2024/06/17	0.1	119.25	2	118.75	119.50	-1.9	4,027	-0.05%
2024/06/14	22.1	117.77	18.2	118.66	118.00	3.9	3,983	0.10%
2024/06/13	1	111.50	4	112.13	112.50	-3	3,790	-0.08%
2024/06/12	0.2	111.50	0	0.00	111.00	0.2	3,795	0.00%
2024/06/07	1	114.00	18	113.33	113.50	-17	3,836	-0.44%
2024/06/06	6.1	110.42	0.1	111.00	110.50	6	3,818	0.16%
2024/06/05	3.1	113.67	1	114.00	112.50	2.1	3,787	0.05%
2024/06/04	11	112.05	0	112.00	112.50	11	3,821	0.29%
2024/06/03	0	115.50	0	0.00	115.00	0	3,839	0.00%
2024/05/31	9.1	116.34	1	116.00	114.50	8.1	3,843	0.21%
2024/05/29	0.2	115.75	0.3	116.00	114.50	-0.1	3,800	0.00%
2024/05/28	4.1	116.62	1	116.00	116.00	3.1	3,822	0.08%
2024/05/27	1	116.50	5.4	115.85	116.50	-4.4	3,891	-0.11%
2024/05/24	0	0.00	0.1	111.00	111.00	-0.1	3,851	0.00%
2024/05/23	2.3	112.57	0	112.00	109.50	2.3	3,875	0.06%
2024/05/22	0.2	112.33	0	0.00	113.00	0.2	3,847	0.00%
2024/05/21	1	109.98	0	0.00	110.00	1	3,866	0.03%
2024/05/20	0.2	111.00	2	111.00	110.50	-1.8	3,888	-0.05%
2024/05/17	0	0.00	1	112.50	112.00	-1	3,894	-0.03%
2024/05/16	1.1	114.45	2	113.50	113.50	-1	3,938	-0.02%
2024/05/15	2	114.25	1	111.50	111.50	1	3,953	0.03%
2024/05/14	4.2	114.71	3	114.50	115.00	1.2	3,975	0.03%
2024/05/13	2	113.50	1.1	114.04	114.50	0.9	3,992	0.02%
2024/05/10	1.1	112.50	1	112.54	113.00	0	3,985	0.00%
2024/05/09	1.1	114.00	0.1	115.00	113.00	1	3,979	0.02%
2024/05/08	2	115.25	2	115.00	115.00	0	3,979	0.00%
2024/05/07	2.1	113.52	2	114.00	115.00	0.1	3,973	0.00%
2024/05/06	5	116.60	6	116.50	116.00	-1	3,960	-0.03%
2024/05/03	11.1	118.91	10	118.10	117.00	1.1	3,910	0.03%
2024/05/02	0	112.00	0.1	112.00	112.50	-0.1	3,631	0.00%
2024/04/30	5.4	113.19	4	112.50	111.50	1.4	3,644	0.04%
2024/04/29	2.1	114.38	1.1	111.59	114.50	1	3,622	0.03%
2024/04/25	1	108.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	110.00	1	109.00	110.50	0	3,638	0.00%
2024/04/23	0	0.00	1	106.49	107.50	-1	3,755	-0.03%
2024/04/22	1.1	104.77	1.2	106.67	106.50	-0.1	3,764	0.00%
2024/04/19	0.4	104.57	1	104.50	104.00	-0.7	3,792	-0.02%
2024/04/18	2.1	105.54	1	104.00	106.50	1.1	3,779	0.03%
2024/04/17	2.2	105.10	1	105.50	105.00	1.2	3,780	0.03%
2024/04/16	3.5	106.37	6	106.33	104.50	-2.5	3,764	-0.07%
2024/04/15	1.3	112.42	2	112.25	110.00	-0.7	3,719	-0.02%
2024/04/12	2.2	114.00	0.1	114.50	114.50	2.1	3,703	0.06%
2024/04/11	3.4	114.33	3.3	113.96	113.50	0.2	3,698	0.00%
2024/04/10	2.1	117.76	1	117.50	117.50	1.1	3,684	0.03%
2024/04/09	1.3	118.29	2	117.25	117.50	-0.7	3,712	-0.02%
2024/04/08	2.1	121.62	0	0.00	118.00	2.1	3,718	0.06%
2024/04/03	0.2	120.00	2.1	119.99	119.00	-1.9	3,669	-0.05%
2024/04/02	19.8	123.16	13.1	121.62	120.50	6.7	3,630	0.18%
2024/04/01	20.8	119.68	43.7	121.25	124.00	-22.9	3,358	-0.68%
2024/03/29	26.2	114.89	43	115.51	113.00	-16.8	3,016	-0.56%
2024/03/28	7.2	111.86	4.4	112.01	111.50	2.8	2,842	0.10%
2024/03/27	0.2	108.50	8	109.25	109.00	-7.9	2,777	-0.28%
2024/03/26	8.3	109.04	7	108.93	109.00	1.3	2,790	0.05%
2024/03/25	16.3	109.64	2.4	111.00	109.50	13.9	2,803	0.50%
2024/03/22	2	108.25	0	0.00	109.50	2	2,835	0.07%
2024/03/21	1.1	109.34	12	109.04	109.00	-10.9	2,890	-0.38%
2024/03/20	1.5	107.93	2	109.00	107.00	-0.5	3,059	-0.02%
2024/03/19	5	107.00	0	0.00	108.00	5	3,137	0.16%
2024/03/18	2	107.75	2	107.75	107.50	0	3,172	0.00%
2024/03/15	2.2	107.22	2	107.25	106.50	0.2	3,214	0.01%
2024/03/14	6	106.92	3.2	105.50	107.50	2.8	3,330	0.08%
2024/03/13	2	103.25	1	103.50	103.50	1	3,348	0.03%
2024/03/12	1	106.00	2	105.50	105.50	-1	3,379	-0.03%
2024/03/11	2.1	102.06	13	102.96	104.00	-11	3,469	-0.32%
2024/03/08	2	103.75	3	103.83	102.50	-1	3,657	-0.03%
2024/03/07	5.1	105.23	5.1	105.11	104.50	0	3,746	0.00%
2024/03/06	11.1	107.46	6	107.25	107.00	5.1	3,982	0.13%
2024/03/05	12.1	108.04	4	109.25	108.00	8.1	4,272	0.19%
2024/03/04	1.4	110.00	2	109.00	109.00	-0.6	4,763	-0.01%
2024/03/01	6	111.42	0.3	111.00	110.50	5.7	4,872	0.12%
2024/02/29	7.2	111.88	1.4	112.05	112.00	5.8	4,915	0.12%
2024/02/27	2.1	109.49	0	112.00	108.50	2	5,122	0.04%
2024/02/26	2.1	109.51	9.1	110.06	111.50	-7	5,182	-0.13%
2024/02/23	0.1	112.14	1	113.00	111.50	-0.9	5,212	-0.02%
2024/02/22	4	112.63	7	112.14	113.00	-3	5,213	-0.06%
2024/02/21	7.1	113.76	1	113.00	113.00	6.1	5,245	0.12%
2024/02/20	4	112.63	0	0.00	112.50	4	5,234	0.08%
2024/02/19	4.4	112.77	5.2	112.86	114.00	-0.8	5,224	-0.02%
2024/02/16	1.2	110.58	23.3	111.94	112.50	-22.1	5,225	-0.42%
2024/02/15	5.2	109.53	1	110.00	111.50	4.2	5,289	0.08%
2024/02/05	1.4	108.50	1	108.00	108.00	0.4	5,281	0.01%
2024/02/02	2	108.75	1	109.00	109.00	1	5,347	0.02%
2024/02/01	2.2	107.78	1	108.00	108.00	1.2	5,405	0.02%
2024/01/31	0	107.50	1	108.01	108.00	-1	5,504	-0.02%
2024/01/30	4	109.13	1	108.00	108.00	3	5,591	0.05%
2024/01/29	1.1	107.55	3.1	109.88	110.50	-2	5,693	-0.04%
2024/01/26	1	109.00	0	0.00	108.00	1	5,968	0.02%
2024/01/25	2.1	108.76	0	0.00	108.50	2.1	6,316	0.03%
2024/01/24	0.1	110.00	2	110.50	109.00	-2	6,635	-0.03%
2024/01/23	14	109.93	1.1	110.02	110.00	13	6,637	0.20%
2024/01/22	31.1	108.02	16	108.16	108.00	15.1	6,635	0.23%
2024/01/19	4.2	106.01	4	106.88	107.50	0.2	6,628	0.00%
2024/01/18	1.2	108.00	3	107.17	107.00	-1.8	6,594	-0.03%
2024/01/17	34.4	110.59	3.1	111.28	107.00	31.3	6,572	0.48%
2024/01/16	4	111.87	1	111.50	111.00	3	6,437	0.05%
2024/01/15	5	113.10	5	113.00	114.50	0	6,419	0.00%
2024/01/12	4	110.13	3	110.33	110.00	1	6,378	0.02%
2024/01/11	3	112.16	4	112.00	112.50	-1	6,351	-0.02%
2024/01/10	2	112.50	2.2	111.54	111.50	-0.2	6,356	0.00%
2024/01/09	5.1	112.81	1	112.50	113.00	4.1	6,372	0.06%
2024/01/08	0.1	115.10	2.1	114.01	114.00	-1.9	6,387	-0.03%
2024/01/05	1	116.50	1	116.00	116.00	0	6,411	0.00%
2024/01/04	3.1	117.33	3.2	116.18	116.00	0	6,476	0.00%
2024/01/03	2.3	118.68	6	118.08	118.00	-3.7	6,470	-0.06%
2024/01/02	1	123.00	1	125.50	121.00	0	6,421	0.00%
2023/12/29	1	121.50	2	122.00	123.00	-1	6,388	-0.02%
2023/12/28	5	123.10	12	123.04	123.00	-7	6,380	-0.11%
2023/12/27	10.3	122.00	6.2	122.15	122.00	4.2	6,349	0.07%
2023/12/26	7.2	122.65	0.5	122.50	122.50	6.7	6,324	0.11%
2023/12/25	1	124.00	1	123.00	124.00	0	6,276	0.00%
2023/12/22	11	122.55	1	123.00	122.00	10	6,259	0.16%
2023/12/21	1	123.01	1.2	124.80	123.50	-0.1	6,230	0.00%
2023/12/20	2	125.50	2.5	124.39	124.50	-0.5	6,209	-0.01%
2023/12/19	4	126.25	3.2	125.47	125.00	0.8	6,196	0.01%
2023/12/18	1.4	130.49	1	128.50	128.50	0.4	6,165	0.01%
2023/12/15	5	131.50	3.3	131.65	130.50	1.7	6,163	0.03%
2023/12/14	6	136.50	3	135.50	134.00	3	6,053	0.05%
2023/12/13	2	132.76	4	133.88	132.50	-2	5,999	-0.03%
2023/12/12	9	133.05	3	132.17	132.00	6	5,991	0.10%
2023/12/11	9	136.00	23	135.80	134.50	-14	5,960	-0.23%
2023/12/08	11.1	132.77	7	131.79	132.50	4.1	5,858	0.07%
2023/12/07	9.2	134.25	1	133.06	133.00	8.2	5,800	0.14%
2023/12/06	7.2	136.18	5	135.20	134.00	2.2	5,791	0.04%
2023/12/05	17.1	138.67	4.5	138.44	136.50	12.6	5,742	0.22%
2023/12/04	7.3	141.03	7	141.57	140.50	0.3	5,676	0.01%
2023/12/01	15.3	140.81	18.1	140.40	140.00	-2.8	5,655	-0.05%
2023/11/30	28.5	138.44	19.2	138.14	136.50	9.2	5,545	0.17%
2023/11/29	22.8	135.61	30.4	137.56	139.50	-7.6	5,607	-0.14%
2023/11/28	9.1	125.84	8	125.19	127.00	1.1	5,566	0.02%
2023/11/27	9	121.39	1	121.00	120.00	8	5,470	0.15%
2023/11/24	13.1	126.63	23.8	125.49	124.00	-10.7	5,395	-0.20%
2023/11/23	4	120.88	6.2	120.76	122.00	-2.2	5,097	-0.04%
2023/11/22	11	118.23	2	117.75	120.00	9	4,996	0.18%
2023/11/21	1.6	117.66	0	0.00	116.50	1.6	4,921	0.03%
2023/11/20	5.2	116.49	3	116.67	116.00	2.2	4,900	0.04%
2023/11/17	0	0.00	2	118.00	119.50	-2	4,843	-0.04%
2023/11/16	0	0.00	0	118.00	117.00	0	4,848	0.00%
2023/11/15	2.1	117.00	2	117.00	117.00	0.1	4,832	0.00%
2023/11/14	7.1	117.08	2.7	117.52	116.50	4.4	4,799	0.09%
2023/11/13	7	121.93	2	122.00	121.50	5	4,733	0.11%
2023/11/10	4.6	122.05	5.3	120.84	121.50	-0.7	4,696	-0.01%
2023/11/09	2.4	123.71	4	124.50	124.00	-1.6	4,613	-0.03%
2023/11/08	4	125.38	2	123.50	123.50	2	4,562	0.04%
2023/11/07	2.1	124.48	11.1	124.86	124.50	-9	4,481	-0.20%
2023/11/06	1	123.00	3.1	124.58	123.50	-2.1	4,397	-0.05%
2023/11/03	11.1	122.50	15.1	122.49	122.00	-4	4,290	-0.09%
2023/11/02	9.1	118.02	25	118.56	118.50	-15.9	4,019	-0.40%
2023/11/01	8	112.74	38	113.68	111.00	-30	3,663	-0.82%
2023/10/30	2	104.75	0	0.00	104.50	2	3,398	0.06%
2023/10/26	2	104.25	18	103.83	103.50	-16	3,399	-0.47%
2023/10/25	22	109.02	0	0.00	107.50	22	3,411	0.64%
2023/10/24	3	108.00	1	108.49	108.50	2	3,414	0.06%
2023/10/23	2	106.50	0	0.00	106.50	2	3,406	0.06%
2023/10/19	0	0.00	0.1	106.00	106.00	-0.1	3,429	0.00%
2023/10/18	0	0.00	17	105.62	105.50	-17	3,449	-0.49%
2023/10/17	1	108.00	3	108.67	107.00	-2	3,445	-0.06%
2023/10/13	3	106.50	0	0.00	108.00	3	3,490	0.09%
2023/10/12	3	106.67	3	105.00	108.00	0	3,510	0.00%
2023/10/11	0.2	101.00	4	101.00	102.00	-3.8	3,454	-0.11%
2023/10/06	5	99.88	0	0.00	99.90	5	3,476	0.14%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	2	99.30	0.2	99.40	99.30	1.8	3,489	0.05%
2023/10/03	0	101.50	0	0.00	100.50	0	3,477	0.00%
2023/09/27	0	0.00	1	101.50	102.00	-1	3,494	-0.03%
2023/09/26	0	0.00	1	102.00	101.50	-1	3,495	-0.03%
2023/09/25	0	103.00	0	0.00	103.00	0	3,498	0.00%
2023/09/22	0.1	101.66	1	103.50	103.50	-0.9	3,520	-0.03%
2023/09/21	1	99.80	1	100.50	99.60	0	3,548	0.00%
2023/09/20	3	103.52	6	107.00	103.50	-3	3,493	-0.09%
2023/09/19	22	109.36	3	105.67	106.00	19	3,442	0.55%
2023/09/18	7.2	108.27	7	108.07	108.00	0.2	3,369	0.01%
2023/09/15	0	107.00	5	107.60	108.00	-5	3,331	-0.15%
2023/09/13	0.2	105.93	0	0.00	105.50	0.2	3,280	0.01%
2023/09/12	1	105.00	0	0.00	106.00	1	3,264	0.03%
2023/09/11	2	105.50	2	105.00	105.00	0	3,251	0.00%
2023/09/08	0	105.13	2.1	105.94	106.00	-2	3,229	-0.06%
2023/09/07	3.1	107.65	0	0.00	106.50	3.1	3,205	0.10%
2023/09/06	1	106.50	3	110.00	111.00	-2	3,129	-0.06%
2023/09/05	2	108.50	1.1	109.05	107.50	0.9	3,044	0.03%
2023/09/04	61.2	108.45	38	109.34	107.00	23.2	2,971	0.78%
2023/09/01	7.3	105.42	28	106.57	108.00	-20.7	2,638	-0.78%
2023/08/31	1	97.50	3.4	97.63	98.60	-2.4	2,250	-0.11%
2023/08/30	1	96.10	0	0.00	95.90	1	2,274	0.04%
2023/08/29	1	95.50	0	0.00	95.80	1	2,332	0.04%
2023/08/28	0	0.00	1	95.68	94.90	-1	2,361	-0.04%
2023/08/24	0	0.00	1	94.60	95.40	-1	2,458	-0.04%
2023/08/22	2.1	96.58	4	96.68	96.30	-1.9	2,500	-0.08%
2023/08/21	0.2	95.00	0	0.00	94.90	0.2	2,482	0.01%
2023/08/18	1	94.50	1	95.80	94.50	0	2,490	0.00%
2023/08/17	3.2	94.18	9	93.99	94.00	-5.8	2,490	-0.23%
2023/08/16	2	89.85	1	90.30	91.30	1	2,480	0.04%
2023/08/15	0.1	91.70	0	0.00	91.10	0.1	2,505	0.00%
2023/08/14	0.1	91.10	0	0.00	91.10	0.1	2,540	0.00%
2023/08/11	3	91.47	2	92.10	91.50	1	2,558	0.04%
2023/08/10	2	90.50	0	0.00	90.00	2	2,589	0.08%
2023/08/09	2	90.65	0	0.00	90.30	2	2,610	0.08%
2023/08/07	1	92.70	0	0.00	92.70	1	2,650	0.04%
2023/08/04	1	93.00	0	0.00	93.00	1	2,678	0.04%
2023/08/01	3	95.57	2	94.75	94.70	1	2,797	0.04%
2023/07/31	0	0.00	1	96.90	94.90	-1	2,977	-0.03%
2023/07/28	2	95.10	0	0.00	95.70	2	2,962	0.07%
2023/07/27	0	0.00	0	96.00	95.90	0	2,936	0.00%
2023/07/26	0	0.00	3	94.00	94.00	-3	2,922	-0.10%
2023/07/24	1	95.40	0	0.00	94.10	1	2,945	0.03%
2023/07/21	4	98.30	0	0.00	97.30	4	2,935	0.14%
2023/07/20	1	100.00	3	99.93	99.80	-2	2,954	-0.07%
2023/07/19	5	99.44	2	99.25	98.50	3	2,970	0.10%
2023/07/18	3.2	100.53	1	101.50	99.30	2.2	3,009	0.07%
2023/07/17	2	100.04	3.4	97.96	100.50	-1.4	2,991	-0.05%
2023/07/14	0	0.00	1	97.70	97.90	-1	2,973	-0.03%
2023/07/13	3	97.40	1	97.20	96.40	2	3,004	0.07%
2023/07/12	2	95.80	1	96.70	95.60	1	3,029	0.03%
2023/07/11	0	0.00	1	96.30	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	1	94.30	94.30	-1	3,359	-0.03%
2023/07/06	1	95.60	4	95.33	94.80	-3	3,681	-0.08%
2023/07/05	2	97.65	3	97.03	96.10	-1	3,830	-0.03%
2023/07/04	1	96.00	1	96.70	96.60	0	3,818	0.00%
2023/07/03	2	95.95	2	96.80	96.50	0	3,832	0.00%
2023/06/30	1	96.20	2	95.40	95.40	-1	3,864	-0.03%
2023/06/29	13	96.89	3	97.23	96.80	10	3,841	0.26%
2023/06/28	1	93.50	1	94.30	93.70	0	3,778	0.00%
2023/06/27	2	94.20	0	0.00	93.60	2	3,781	0.05%
2023/06/26	0	0.00	17	94.70	94.80	-17	3,767	-0.45%
2023/06/21	5	95.34	1	96.20	94.90	4	3,782	0.11%
2023/06/20	0	0.00	2	95.30	94.80	-2	3,767	-0.05%
2023/06/19	0.1	95.90	2	95.90	95.30	-1.9	3,758	-0.05%
2023/06/16	1.1	96.37	0	0.00	95.80	1.1	3,753	0.03%
2023/06/15	0.2	96.40	0	0.00	96.80	0.2	3,729	0.01%
2023/06/14	4	95.63	6	96.32	95.70	-2	3,742	-0.05%
2023/06/13	4	95.33	1	95.50	96.10	3	3,752	0.08%
2023/06/12	2	94.60	1	95.00	94.80	1	3,752	0.03%
2023/06/09	8	95.78	1	96.10	96.10	7	3,703	0.19%
2023/06/08	4	95.85	1	95.20	95.10	3	3,694	0.08%
2023/06/07	5	99.24	3	99.20	99.10	2	3,651	0.05%
2023/06/06	7	100.79	6	102.50	99.00	1	3,634	0.03%
2023/06/05	3	103.50	4	105.00	104.50	-1	3,576	-0.03%
2023/06/02	0	0.00	8.5	104.88	105.50	-8.5	3,542	-0.24%
2023/06/01	2	103.00	1	102.50	102.50	1	3,538	0.03%
2023/05/31	2	104.00	4	103.50	104.00	-2	3,541	-0.06%
2023/05/30	1	101.00	5	100.16	100.00	-4	3,488	-0.11%
2023/05/26	8	99.23	8	99.89	100.50	0	3,572	0.00%
2023/05/25	3	99.20	4	99.45	99.50	-1	3,578	-0.03%
2023/05/23	3	99.80	0	0.00	100.00	3	3,626	0.08%
2023/05/22	5	100.50	1	100.50	100.50	4	3,656	0.11%
2023/05/19	1	99.00	3	100.50	98.60	-2	3,757	-0.05%
2023/05/18	10	100.00	5	99.86	100.00	5	3,904	0.13%
2023/05/17	1	98.50	1	99.50	98.40	0	3,903	0.00%
2023/05/16	2	96.80	2	98.45	98.20	0	3,933	0.00%
2023/05/15	2	94.10	16	94.20	95.20	-14	3,896	-0.36%
2023/05/11	8	97.45	0	0.00	96.60	8	3,945	0.20%
2023/05/10	7	99.70	8	99.18	98.70	-1	3,936	-0.03%
2023/05/09	2	98.00	2	99.00	99.00	0	3,924	0.00%
2023/05/08	8	101.23	5	99.80	99.80	3	3,908	0.08%
2023/05/05	19	99.57	21	99.63	102.00	-2	3,817	-0.05%
2023/05/04	2	94.35	1	94.60	94.30	1	3,859	0.03%
2023/05/03	1	95.10	1	94.80	94.60	0	4,051	0.00%
2023/05/02	2	95.20	0	0.00	95.90	2	4,090	0.05%
2023/04/28	1	95.20	1	96.30	95.40	0	4,112	0.00%
2023/04/26	2	94.40	4	93.78	94.00	-2	4,061	-0.05%
2023/04/25	3	97.30	2	93.70	93.30	1	4,030	0.02%
2023/04/24	1.1	97.01	0	0.00	96.70	1.1	3,990	0.03%
2023/04/21	8	99.98	5.1	97.55	97.10	2.9	3,959	0.07%
2023/04/20	5	103.60	6	102.83	102.00	-1	3,892	-0.03%
2023/04/19	4	104.38	0	0.00	103.00	4	3,884	0.10%
2023/04/18	0	0.00	7	106.36	106.00	-7	3,843	-0.18%
2023/04/17	2	109.00	3	107.00	107.00	-1	3,789	-0.03%
2023/04/14	14	110.39	14	111.21	110.50	0	3,725	0.00%
2023/04/13	14	110.54	33.1	110.97	109.00	-19.1	3,574	-0.53%
2023/04/12	7.1	107.18	20	107.98	110.00	-12.9	3,373	-0.38%
2023/04/11	6	102.00	9	101.22	102.50	-3	3,130	-0.10%
2023/04/10	41	100.40	8	101.56	100.00	33	3,037	1.09%
2023/04/07	4	94.23	1	94.60	94.70	3	2,876	0.10%
2023/04/06	2	94.30	6	93.73	94.70	-4	2,867	-0.14%
2023/03/31	1	98.40	0	97.00	96.70	1	2,850	0.03%
2023/03/30	5	96.26	0	0.00	95.50	5	2,825	0.18%
2023/03/29	0	93.70	0	0.00	94.10	0	2,840	0.00%
2023/03/28	0.1	96.59	1	95.20	94.80	-0.9	2,858	-0.03%
2023/03/27	0	0.00	3	96.80	96.60	-3	2,868	-0.10%
2023/03/24	3	97.80	3	97.77	98.00	0	2,895	0.00%
2023/03/23	1	96.80	5	95.60	96.20	-4	2,865	-0.14%
2023/03/22	1	95.20	0	0.00	95.20	1	2,848	0.04%
2023/03/20	1	93.80	1	94.10	94.10	0	2,897	0.00%
2023/03/17	0.1	93.50	0	0.00	92.90	0.1	2,906	0.00%
2023/03/16	2	93.05	1	92.80	92.90	1	2,893	0.03%
2023/03/15	4.2	94.51	3	94.63	94.70	1.2	2,884	0.04%
2023/03/14	2	93.75	0	0.00	93.50	2	2,882	0.07%
2023/03/13	0	0.00	3	94.50	95.00	-3	2,909	-0.10%
2023/03/10	6.1	95.89	10	96.01	95.30	-3.9	2,904	-0.13%
2023/03/09	12.2	99.76	10.1	98.71	98.70	2.1	2,871	0.07%
2023/03/08	0	0.00	6	101.00	100.50	-6	2,855	-0.21%
2023/03/07	7	102.07	1	102.00	102.00	6	2,838	0.21%
2023/03/06	2.1	100.89	12.6	100.78	102.00	-10.5	2,805	-0.37%
2023/03/03	0.1	98.30	2	98.50	97.60	-2	2,749	-0.07%
2023/03/02	1.1	96.14	1	97.80	95.90	0.1	2,722	0.00%
2023/03/01	16.2	97.45	11	97.01	97.10	5.2	2,690	0.19%
2023/02/24	4.2	100.38	1	100.50	100.50	3.2	2,619	0.12%
2023/02/23	4	100.20	2	100.00	101.00	2	2,578	0.08%
2023/02/22	6	98.97	1	98.70	98.10	5	2,553	0.20%
2023/02/21	2	100.75	0	0.00	101.00	2	2,515	0.08%
2023/02/20	7	101.29	2	101.50	100.50	5	2,502	0.20%
2023/02/17	4	100.50	3	101.17	101.00	1	2,476	0.04%
2023/02/16	2	99.50	7	98.74	100.50	-5	2,360	-0.21%
2023/02/15	1	95.20	0	0.00	93.90	1	2,239	0.04%
2023/02/14	2	94.06	12	95.32	95.70	-10	2,217	-0.45%
2023/02/13	3.1	92.62	0	93.00	93.70	3.1	2,211	0.14%
2023/02/10	9	94.09	0	0.00	93.00	9	2,224	0.40%
2023/02/09	15	95.13	0	0.00	94.80	15	2,220	0.68%
2023/02/07	1	97.80	2.1	98.00	98.50	-1.1	2,151	-0.05%
2023/02/06	3	98.58	3	98.60	98.70	0	2,182	0.00%
2023/02/03	1.1	100.02	2	101.50	100.00	-0.9	2,200	-0.04%
2023/02/02	15.1	101.47	14	101.29	101.50	1	2,212	0.05%
2023/02/01	19.3	96.15	16	96.79	98.80	3.3	2,022	0.16%
2023/01/31	0	0.00	3.1	88.40	89.90	-3.1	1,830	-0.17%
2023/01/30	4.1	87.60	12	87.25	87.70	-8	1,790	-0.44%
2023/01/17	7	83.56	0	0.00	84.00	7	1,776	0.39%
2023/01/16	1	85.20	1	84.40	84.50	0	1,794	0.00%
2023/01/13	6	84.93	0	0.00	84.10	6	1,796	0.33%
2023/01/10	3	85.00	13	85.62	86.00	-10	1,854	-0.54%
2023/01/09	1	85.40	6	84.30	85.60	-5	1,859	-0.27%
2023/01/06	7	81.99	5	81.70	82.40	2	1,844	0.11%
2023/01/05	8	81.29	7	81.54	81.00	1	1,850	0.05%
2023/01/04	8	80.80	1	80.90	80.90	7	1,856	0.38%
2022/12/29	0	0.00	0.1	78.00	78.20	-0.1	1,880	-0.01%
2022/12/28	0	0.00	2	78.70	78.50	-2	1,898	-0.11%
2022/12/27	0	0.00	1.1	79.84	79.90	-1.1	1,910	-0.06%
2022/12/23	1	77.90	1	78.40	78.70	0	1,957	0.00%
2022/12/22	5	79.40	0	80.00	79.80	5	1,986	0.25%
2022/12/21	2	77.45	0	0.00	77.50	2	1,990	0.10%
2022/12/20	0	0.00	1	80.40	78.00	-1	1,984	-0.05%
2022/12/16	1	80.80	0	0.00	81.00	1	1,986	0.05%
2022/12/13	6	82.78	0	0.00	81.90	6	1,988	0.30%
2022/12/12	0	82.10	5	84.40	84.50	-5	1,974	-0.25%
2022/12/09	4.1	82.90	3	81.90	82.10	1.1	1,964	0.06%
2022/12/08	5.1	82.62	8	82.16	82.40	-2.9	1,972	-0.15%
2022/12/07	5.1	83.22	0.1	84.50	83.40	5	1,966	0.26%
2022/12/06	10	87.46	5	86.98	85.80	5	1,964	0.25%
2022/12/05	8	89.54	6	89.83	89.00	2	1,998	0.10%
2022/12/02	1	88.20	1	88.70	88.40	0	2,000	0.00%
2022/12/01	3	88.80	2.1	87.98	87.90	0.9	1,998	0.05%
2022/11/30	1	86.50	2	86.20	87.30	-1	1,984	-0.05%
2022/11/29	0	0.00	3	84.10	85.40	-3	1,979	-0.15%
2022/11/28	0	0.00	2	83.65	84.10	-2	1,976	-0.10%
2022/11/18	0.1	86.80	0	0.00	86.90	0.1	2,012	0.00%
2022/11/16	3.1	87.40	1	87.30	87.30	2.1	1,996	0.11%
2022/11/15	1	87.69	0	0.00	88.40	1	1,980	0.05%
2022/11/14	2	85.90	2	86.60	86.60	0	1,965	0.00%
2022/11/11	2.1	85.85	6.1	86.08	85.60	-4.1	1,977	-0.20%
2022/11/10	0	84.10	0	0.00	84.70	0	1,929	0.00%
2022/11/09	10.1	83.40	4	83.65	84.10	6.1	1,921	0.32%
2022/11/04	0	0.00	1	81.70	81.70	-1	1,840	-0.05%
2022/11/03	3	80.17	7	79.47	80.60	-4	1,832	-0.22%
2022/11/02	1	79.60	2	79.80	79.50	-1	1,824	-0.05%
2022/11/01	6	79.90	12	81.28	81.50	-6	1,785	-0.34%
2022/10/31	0.2	78.80	0	0.00	79.00	0.2	1,729	0.01%
2022/10/28	1	79.20	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	1	79.00	79.00	-1	1,631	-0.06%
2022/10/25	2	77.10	0	0.00	77.00	2	1,637	0.12%
2022/10/24	5	76.30	1	76.20	76.80	4	1,620	0.25%
2022/10/18	0	0.00	1	77.10	79.00	-1	1,565	-0.06%
2022/10/17	3	73.43	3	73.97	76.90	0	1,562	0.00%
2022/10/14	0	0.00	4	74.10	75.30	-4	1,580	-0.25%
2022/10/13	1	74.10	1	74.30	71.90	0	1,593	0.00%
2022/10/12	10	74.23	11	74.86	74.80	-1	1,603	-0.06%
2022/10/11	0	76.40	0	0.00	74.60	0	1,618	0.00%
2022/10/07	0	0.00	0	78.20	78.40	0	1,620	0.00%
2022/10/06	1	78.60	1	79.20	78.90	0	1,637	0.00%
2022/10/05	8	78.11	5	78.12	78.20	3	1,639	0.18%
2022/10/04	4	76.05	6	76.50	76.90	-2	1,638	-0.12%
2022/10/03	6	73.90	1	74.60	74.00	5	1,648	0.30%
2022/09/30	5	74.00	0	0.00	74.50	5	1,688	0.30%
2022/09/29	8	76.12	7	75.27	75.20	1	1,690	0.06%
2022/09/28	2	76.06	11	74.11	73.30	-9	1,679	-0.53%
2022/09/27	3	77.70	0	0.00	78.10	3	1,687	0.18%
2022/09/26	2	78.39	0	0.00	77.00	2	1,720	0.12%
2022/09/23	0	84.18	0	85.00	83.40	0	1,758	0.00%
2022/09/22	2	83.70	0	0.00	84.30	2	1,779	0.11%
2022/09/16	0	89.20	0	0.00	88.40	0	1,762	0.00%
2022/09/15	1.1	91.50	0	0.00	90.50	1.1	1,767	0.06%
2022/09/14	3	91.10	0	0.00	91.60	3	1,772	0.17%
2022/09/13	2	93.10	0	0.00	92.90	2	1,776	0.11%
2022/09/12	5.2	92.82	1	90.90	92.90	4.2	1,817	0.23%
2022/09/08	9	86.64	2.1	86.92	87.40	6.9	1,799	0.38%
2022/09/07	0	85.00	0	0.00	84.20	0	1,786	0.00%
2022/09/06	0	86.40	0	0.00	86.00	0	1,814	0.00%
2022/09/05	0	0.00	1	87.40	87.40	-1	1,820	-0.05%
2022/09/02	0	0.00	2	90.05	89.90	-2	1,830	-0.11%
2022/09/01	1	91.00	0	0.00	90.20	1	1,837	0.05%
2022/08/31	1	91.10	2	92.90	93.00	-1	1,821	-0.05%
2022/08/30	3	91.00	0	0.00	91.60	3	1,817	0.17%
2022/08/29	1	90.41	0	0.00	90.20	1	1,819	0.06%
2022/08/26	1	95.10	2	94.50	95.00	-1	1,823	-0.05%
2022/08/25	1	93.70	5	92.50	94.00	-4	1,843	-0.22%
2022/08/24	6	91.60	0	0.00	91.70	6	1,850	0.32%
2022/08/22	1	94.20	1	94.20	93.90	0	1,915	0.00%
2022/08/19	1.1	93.91	1	94.60	94.80	0.1	1,950	0.01%
2022/08/17	2	94.00	1	95.00	94.80	1	1,934	0.05%
2022/08/16	2	93.75	0	0.00	93.40	2	1,923	0.10%
2022/08/11	0.2	91.60	0	0.00	91.50	0.2	1,917	0.01%
2022/08/09	0	93.80	2	93.55	93.90	-2	1,976	-0.10%
2022/08/05	0	0.00	1	95.90	96.20	-1	1,966	-0.05%
2022/08/04	0	95.70	1	93.60	94.70	-1	2,001	-0.05%
2022/08/03	2.1	96.22	0	0.00	96.40	2.1	2,033	0.10%
2022/08/02	1	95.20	0	0.00	96.00	1	2,068	0.05%
2022/07/29	1.1	101.06	0	0.00	101.50	1.1	2,144	0.05%
2022/07/28	1	102.00	0	102.00	101.00	1	2,169	0.05%
2022/07/27	0	0.00	4	100.03	101.50	-4	2,218	-0.18%
2022/07/26	0	99.80	0	0.00	99.50	0	2,220	0.00%
2022/07/25	0	0.00	0	102.00	102.00	0	2,221	0.00%
2022/07/22	3	103.00	1.1	101.98	102.00	2	2,232	0.09%
2022/07/21	2	102.50	0	0.00	102.50	2	2,237	0.09%
2022/07/20	2	99.40	3	101.50	98.80	-1	2,209	-0.05%
2022/07/19	0	0.00	0	99.30	99.90	0	2,217	0.00%
2022/07/15	0	0.00	3	96.60	96.30	-3	2,184	-0.14%
2022/07/13	1	94.07	2	92.80	92.00	-1	2,215	-0.04%
2022/07/12	2	91.40	5	91.08	90.00	-3	2,209	-0.14%
2022/07/11	4	92.38	1	91.50	91.50	3	2,197	0.14%
2022/07/08	4.1	94.68	1	95.10	94.50	3.1	2,180	0.14%
2022/07/07	0	0.00	26	89.67	91.40	-26	2,129	-1.22%
2022/07/06	0.2	88.10	0	0.00	87.60	0.2	2,123	0.01%
2022/07/04	0.1	85.48	1	86.60	85.80	-0.9	2,128	-0.04%
2022/06/30	1	89.70	1	90.10	89.70	0	2,029	0.00%
2022/06/24	1	95.20	1	95.70	95.00	0	1,995	0.00%
2022/06/23	1	93.82	0	0.00	93.60	1	1,987	0.05%
2022/06/22	4.2	94.52	1	93.90	93.10	3.2	1,977	0.16%
2022/06/21	2	95.95	5	97.72	97.70	-3	1,959	-0.15%
2022/06/20	3	96.77	3	95.64	94.50	0	1,961	0.00%
2022/06/17	2.4	100.62	0	0.00	100.50	2.4	1,903	0.13%
2022/06/16	0.2	106.25	1	106.50	103.00	-0.8	1,869	-0.04%
2022/06/15	1.2	105.75	0	108.00	105.50	1.2	1,869	0.06%
2022/06/14	1	107.00	0	0.00	107.50	1	1,882	0.05%
2022/06/13	3	109.33	2	108.50	107.00	1	1,903	0.05%
2022/06/10	1	114.50	3	113.67	113.50	-2	1,898	-0.11%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	4	118.38	0	0.00	118.00	4	1,893	0.21%
2022/06/07	1	118.51	1	118.50	118.00	0	1,903	0.00%
2022/06/06	0	0.00	7	119.21	120.00	-7	1,916	-0.37%
2022/06/02	4	118.62	0	0.00	118.00	4	1,928	0.21%
2022/06/01	2	117.50	0	0.00	116.50	2	1,952	0.10%
2022/05/30	2	117.00	0	0.00	116.50	2	1,952	0.10%
2022/05/27	0	0.00	2	115.50	116.00	-2	1,899	-0.11%
2022/05/25	2	111.00	2	112.00	111.00	0	1,904	0.00%
2022/05/23	0	112.00	0.6	112.00	111.50	-0.5	1,969	-0.03%
2022/05/19	0	0.00	2	109.50	111.00	-2	2,006	-0.10%
2022/05/18	2	115.00	3	114.00	113.00	-1	2,013	-0.05%
2022/05/17	0	0.00	4	110.13	112.50	-4	1,983	-0.20%
2022/05/16	1	106.50	0	0.00	106.50	1	1,962	0.05%
2022/05/13	2.1	105.95	1	106.00	106.50	1.1	1,960	0.06%
2022/05/12	1	105.00	0	0.00	104.00	1	1,959	0.05%
2022/05/10	2	106.53	4	108.25	109.50	-2	1,916	-0.10%
2022/05/09	1.1	108.00	0	0.00	108.50	1.1	1,890	0.06%
2022/05/06	6	113.92	3	113.17	113.00	3	1,844	0.16%
2022/05/05	2	117.50	0	0.00	118.00	2	1,829	0.11%
2022/05/04	2.1	118.25	0	0.00	117.50	2.1	1,823	0.11%
2022/05/03	0	123.00	1.2	121.93	123.50	-1.1	1,783	-0.06%
2022/04/29	2.1	122.30	1	124.00	122.50	1.1	1,790	0.06%
2022/04/28	0.1	122.50	0	0.00	122.50	0.1	1,798	0.01%
2022/04/27	2	117.25	6	117.17	121.00	-4	1,787	-0.22%
2022/04/26	2.1	120.34	2	120.50	121.00	0.1	1,777	0.01%
2022/04/25	2.1	122.81	2	122.50	121.50	0.1	1,827	0.01%
2022/04/22	0.1	129.50	0	0.00	129.00	0.1	1,809	0.00%
2022/04/21	0	131.50	0.2	131.00	132.00	-0.1	1,832	-0.01%
2022/04/20	1	128.00	0	0.00	129.00	1	1,853	0.05%
2022/04/19	3.1	129.82	0	0.00	129.50	3.1	1,855	0.17%
2022/04/18	0.4	128.33	0.1	128.50	128.00	0.3	1,927	0.01%
2022/04/15	0	129.60	0.1	129.00	129.00	-0.1	1,936	0.00%
2022/04/14	0.1	132.08	0	0.00	131.50	0.1	1,985	0.00%
2022/04/13	0.1	130.60	2	131.00	132.00	-1.9	2,013	-0.09%
2022/04/12	1.1	127.95	2	128.00	128.00	-0.9	2,103	-0.04%
2022/04/11	3.1	130.39	1	134.00	128.50	2.1	2,361	0.09%
2022/04/07	4.1	136.88	3	136.50	135.50	1.1	2,394	0.05%
2022/04/06	1	139.50	0	0.00	139.50	1	2,384	0.04%
2022/03/29	0	0.00	1	140.00	141.00	-1	2,473	-0.04%
2022/03/28	1	139.00	2	139.00	140.00	-1	2,517	-0.04%
2022/03/25	0	143.50	0	0.00	141.00	0	2,537	0.00%
2022/03/24	0	144.00	1	143.50	144.00	-1	2,548	-0.04%
2022/03/23	0.2	145.45	0	0.00	145.00	0.2	2,577	0.01%
2022/03/22	0	0.00	0	144.00	145.00	0	2,617	0.00%
2022/03/21	1	143.52	2	144.25	144.00	-1	2,726	-0.04%
2022/03/18	0.1	143.00	1	143.00	144.00	-0.9	2,776	-0.03%
2022/03/17	1	143.00	2	142.75	144.50	-1	2,810	-0.04%
2022/03/16	4.1	138.10	0	0.00	136.00	4.1	2,793	0.15%
2022/03/15	1	138.51	1	138.50	138.50	0	2,798	0.00%
2022/03/14	1	141.00	0	0.00	141.50	1	2,835	0.04%
2022/03/11	0.1	141.00	0	0.00	141.50	0.1	2,949	0.00%
2022/03/10	0	143.00	1	143.00	142.50	-1	2,981	-0.03%
2022/03/09	1	139.00	0	0.00	139.50	1	3,012	0.03%
2022/03/08	1.1	139.52	2	141.00	138.00	-0.9	3,068	-0.03%
2022/03/07	13	143.69	4.1	142.26	142.00	8.9	3,125	0.29%
2022/03/04	0	148.00	1	149.00	148.00	-1	3,559	-0.03%
2022/03/03	2.1	150.55	1.1	150.06	150.00	1	3,658	0.03%
2022/03/02	0.1	150.00	1	151.00	151.00	-0.9	3,710	-0.03%
2022/02/24	1.1	147.00	75	149.85	146.50	-73.9	3,894	-1.90%
2022/02/23	1	151.51	0	0.00	151.50	1	3,966	0.03%
2022/02/22	2	151.75	2	152.50	153.50	0	4,041	0.00%
2022/02/21	0	0.00	0.3	157.50	157.50	-0.3	4,181	-0.01%
2022/02/18	2	155.76	1	156.50	157.00	1	4,352	0.02%
2022/02/17	0	0.00	1	158.50	158.50	-1	4,386	-0.02%
2022/02/16	73	158.00	1.1	158.05	158.50	71.9	4,434	1.62%
2022/02/15	1	155.00	1	156.50	155.00	0	4,472	0.00%
2022/02/14	2.1	155.07	2.1	155.77	154.50	0	4,496	0.00%
2022/02/11	1	157.00	0	0.00	159.50	1	4,542	0.02%
2022/02/10	0.1	158.50	0	0.00	158.50	0.1	4,635	0.00%
2022/02/09	0.3	158.00	0.1	158.50	158.50	0.2	4,670	0.00%
2022/02/08	6	156.00	1	156.50	156.50	5	4,725	0.11%
2022/02/07	0	0.00	0.2	152.52	153.50	-0.2	4,964	0.00%
2022/01/26	1	150.50	1	150.50	150.50	0	5,156	0.00%
2022/01/25	1	151.50	0	0.00	151.00	1	5,207	0.02%
2022/01/24	0	0.00	5	151.50	154.00	-5	5,208	-0.10%
2022/01/21	1	155.00	3	155.83	155.50	-2	5,227	-0.04%
2022/01/19	1.1	157.95	1	156.50	156.50	0.1	5,293	0.00%
2022/01/18	4.1	159.74	3	160.33	157.50	1.1	5,301	0.02%
2022/01/17	7	157.14	1	157.50	157.00	6	5,263	0.11%
2022/01/14	2.1	151.52	2	151.50	154.50	0.1	5,266	0.00%
2022/01/13	0	154.00	0	0.00	154.50	0	5,271	0.00%
2022/01/12	5.1	159.65	7	156.07	156.00	-1.9	5,279	-0.04%
2022/01/11	11	162.00	1	162.50	160.50	10	5,269	0.19%
2022/01/10	2	167.75	0	0.00	167.50	2	5,210	0.04%
2022/01/07	3.3	169.71	2	168.01	167.00	1.3	5,231	0.02%
2022/01/06	3	171.50	0	0.00	171.50	3	5,233	0.06%
2022/01/05	5.5	174.91	6.1	173.70	173.00	-0.6	5,265	-0.01%
2022/01/04	12.1	176.50	12.3	176.79	177.00	-0.2	5,217	0.00%
2022/01/03	1	171.00	2	170.75	171.00	-1	4,972	-0.02%
2021/12/29	2	166.50	0	0.00	166.50	2	5,008	0.04%
2021/12/28	0	0.00	2	167.50	167.50	-2	5,039	-0.04%
2021/12/27	1	167.00	1	168.50	167.00	0	5,057	0.00%
2021/12/24	4	168.38	3	166.33	166.00	1	5,096	0.02%
2021/12/23	3	169.00	3.1	169.03	169.00	-0.1	5,131	0.00%
2021/12/22	2	169.25	4	169.13	169.00	-2	5,181	-0.04%
2021/12/21	1	167.50	3	167.00	167.00	-2	5,179	-0.04%
2021/12/20	1	165.99	0	0.00	165.00	1	5,171	0.02%
2021/12/17	2.1	165.77	2	165.50	166.50	0.1	5,157	0.00%
2021/12/16	14	166.65	13.3	166.93	166.00	0.7	5,136	0.01%
2021/12/15	7.4	167.09	4.2	167.66	167.50	3.2	5,114	0.06%
2021/12/14	2.1	162.24	4	162.38	162.50	-1.9	5,024	-0.04%
2021/12/13	3.1	162.04	3	163.33	162.00	0.1	5,000	0.00%
2021/12/10	6.1	164.18	1	164.00	164.00	5.1	4,978	0.10%
2021/12/09	1	164.00	1	166.50	167.00	0	4,960	0.00%
2021/12/08	4.1	164.15	2	164.77	164.00	2	4,937	0.04%
2021/12/07	7.2	165.46	5	165.80	164.00	2.2	4,901	0.05%
2021/12/06	4	170.38	1.3	171.23	169.00	2.7	4,809	0.06%
2021/12/03	0	0.00	3	172.17	172.50	-3	4,804	-0.06%
2021/12/02	10	172.80	4	173.63	171.00	6	4,774	0.13%
2021/12/01	5	175.30	4	175.00	174.50	1	4,705	0.02%
2021/11/30	5	176.46	5	178.20	173.50	0	4,614	0.00%
2021/11/29	5	174.90	5	173.90	176.00	0	4,155	0.00%
2021/11/26	2	175.48	1	174.50	173.00	1	4,068	0.03%
2021/11/25	3	180.67	3	180.16	178.50	0	4,027	0.00%
2021/11/24	4.2	176.46	3	180.33	179.50	1.2	3,993	0.03%
2021/11/23	9	180.50	4	180.38	180.00	5	3,928	0.13%
2021/11/22	6	182.17	10.2	181.66	183.50	-4.2	3,864	-0.11%
2021/11/19	7.1	175.63	7	176.36	177.50	0.1	3,775	0.00%
2021/11/18	19	175.42	16	174.94	175.00	3	3,691	0.08%
2021/11/17	13.1	166.73	14	167.18	171.00	-0.9	3,533	-0.03%
2021/11/16	1	160.00	5	160.40	160.50	-4	3,392	-0.12%
2021/11/15	5	159.80	5	159.50	160.00	0	3,437	0.00%
2021/11/12	1	155.00	4	155.75	154.50	-3	3,408	-0.09%
2021/11/11	3.1	157.19	8	157.50	156.50	-4.9	3,375	-0.15%
2021/11/10	4	158.88	1	157.50	159.00	3	3,368	0.09%
2021/11/09	8.2	155.51	11	158.32	159.00	-2.8	3,360	-0.08%
2021/11/08	6	150.83	1	151.50	151.50	5	3,263	0.15%
2021/11/05	4	154.38	3	154.83	154.00	1	3,245	0.03%
2021/11/04	39.1	160.15	10.1	159.75	157.50	29	3,204	0.90%
2021/11/03	4	155.50	12.2	155.88	158.00	-8.2	2,986	-0.27%
2021/11/02	8.6	146.91	4	144.88	144.00	4.6	2,795	0.17%
2021/11/01	0	0.00	5	149.90	150.00	-5	2,739	-0.18%
2021/10/29	8	153.31	3	151.00	151.00	5	2,726	0.18%
2021/10/28	6	154.17	2.2	153.28	153.50	3.8	2,728	0.14%
2021/10/27	4	149.50	1	150.00	151.50	3	2,699	0.11%
2021/10/26	8	151.44	3	150.83	150.50	5	2,695	0.19%
2021/10/25	1	149.50	0	0.00	151.50	1	2,686	0.04%
2021/10/22	6	148.17	2	148.25	149.00	4	2,717	0.15%
2021/10/21	1.2	146.67	5	147.60	147.50	-3.8	2,735	-0.14%
2021/10/20	0	0.00	1	146.50	147.50	-1	2,728	-0.04%
2021/10/19	2	143.00	4	143.88	145.00	-2	2,729	-0.07%
2021/10/18	5	143.80	2	145.00	143.00	3	2,767	0.11%
2021/10/15	4	144.25	1	145.50	146.00	3	2,798	0.11%
2021/10/13	0.1	141.00	1	138.50	138.50	-0.9	2,790	-0.03%
2021/10/12	2	145.00	4	144.88	144.00	-2	2,750	-0.07%
2021/10/07	3	148.00	2	146.50	150.00	1	2,769	0.04%
2021/10/06	3.1	146.13	0	0.00	143.50	3.1	2,748	0.11%
2021/10/05	0	0.00	3	144.17	149.00	-3	2,729	-0.11%
2021/10/04	1	147.99	0	0.00	146.00	1	2,731	0.04%
2021/10/01	4	149.62	4	150.38	149.50	0	2,788	0.00%
2021/09/30	1	152.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	2	153.01	6	152.58	155.00	-4	2,848	-0.14%
2021/09/28	0	160.50	2	158.50	158.00	-2	2,819	-0.07%
2021/09/27	2	164.01	3	165.50	163.50	-1	2,851	-0.03%
2021/09/23	6.1	166.52	0	0.00	165.50	6.1	3,165	0.19%
2021/09/22	1	165.00	0	0.00	165.00	1	3,268	0.03%
2021/09/15	2	167.50	0	0.00	167.50	2	3,294	0.06%
2021/09/14	1	174.50	0	0.00	172.00	1	3,316	0.03%
2021/09/13	0	174.50	0	0.00	172.50	0	3,344	0.00%
2021/09/10	2	174.99	0	0.00	175.00	2	3,390	0.06%
2021/09/09	1	174.00	0	0.00	174.00	1	3,462	0.03%
2021/09/08	0	175.00	1.1	174.88	175.00	-1.1	3,557	-0.03%
2021/09/07	0	0.00	2	179.50	178.50	-2	3,636	-0.06%
2021/09/03	0	0.00	2	182.75	182.00	-2	3,848	-0.05%
2021/09/02	4	183.50	0	0.00	181.00	4	3,903	0.10%
2021/09/01	3	185.00	3	184.67	186.50	0	3,923	0.00%
2021/08/31	1	180.00	1	182.00	180.50	0	3,923	0.00%
2021/08/30	1	183.00	1	183.00	183.50	0	3,941	0.00%
2021/08/27	1	189.00	1	190.50	189.00	0	3,972	0.00%
2021/08/26	2	187.73	0	0.00	185.00	2	3,958	0.05%
2021/08/25	1	190.00	4.2	187.77	188.50	-3.2	4,002	-0.08%
2021/08/23	0	0.00	1	182.50	183.00	-1	4,131	-0.02%
2021/08/20	0	179.50	1.1	179.73	178.00	-1.1	4,185	-0.03%
2021/08/19	4.1	179.16	0	0.00	177.00	4.1	4,218	0.10%
2021/08/18	1	190.00	0.2	183.00	190.00	0.8	4,193	0.02%
2021/08/17	0.1	184.50	0.1	188.00	183.50	0	4,289	0.00%
2021/08/16	0	0.00	0.2	187.00	188.00	-0.2	4,359	0.00%
2021/08/13	6.1	189.35	1.1	191.93	188.00	5.1	4,494	0.11%
2021/08/12	1	195.50	3	195.00	195.00	-2	4,504	-0.04%
2021/08/11	0.1	197.00	0	0.00	194.50	0.1	4,575	0.00%
2021/08/10	2.4	198.87	0	0.00	197.50	2.4	4,678	0.05%
2021/08/09	3	204.00	1	202.00	201.00	2	4,792	0.04%
2021/08/06	0	205.00	0	0.00	204.50	0	4,976	0.00%
2021/08/05	1	208.00	2	207.50	208.00	-1	5,084	-0.02%
2021/08/04	0	0.00	2	206.25	206.00	-2	5,323	-0.04%
2021/08/03	1	210.50	1	210.50	206.50	0	5,482	0.00%
2021/08/02	0	0.00	0	207.00	209.00	0	5,536	0.00%
2021/07/30	0	202.00	1	203.50	200.00	-1	5,638	-0.02%
2021/07/28	3.1	199.51	0	0.00	203.50	3.1	5,801	0.05%
2021/07/27	2	209.25	4	207.50	205.50	-2	5,906	-0.03%
2021/07/26	4	207.88	1	208.00	209.50	3	5,999	0.05%
2021/07/23	2	212.00	1.1	213.95	209.00	0.9	6,005	0.01%
2021/07/22	10.1	211.80	12	212.46	210.50	-1.9	6,007	-0.03%
2021/07/21	5	208.00	2	206.00	205.00	3	5,973	0.05%
2021/07/20	3	207.67	4	207.88	206.50	-1	5,962	-0.02%
2021/07/19	5	210.80	0	0.00	211.00	5	5,973	0.08%
2021/07/16	2	213.75	1	214.00	214.00	1	6,002	0.02%
2021/07/15	1	215.50	0	215.00	215.50	1	6,041	0.02%
2021/07/14	2	216.50	1	216.00	214.50	1	6,130	0.02%
2021/07/13	1	214.50	1	216.50	213.00	0	6,161	0.00%
2021/07/12	1	213.50	2	212.75	211.50	-1	6,178	-0.02%
2021/07/09	2	212.25	13	213.12	211.00	-11	6,205	-0.18%
2021/07/08	14	216.18	9	213.89	213.50	5	6,299	0.08%
2021/07/07	3	218.17	8	218.56	218.00	-5	6,299	-0.08%
2021/07/06	3	217.00	5	216.20	216.00	-2	6,251	-0.03%
2021/07/05	7	212.29	16	213.09	212.00	-9	6,294	-0.14%
2021/07/02	15.1	210.51	4	210.88	211.00	11.1	6,464	0.17%
2021/07/01	21	217.10	17	217.09	214.00	4	6,527	0.06%
2021/06/30	14.2	221.92	7	222.14	227.50	7.2	6,425	0.11%
2021/06/29	38	217.99	15	217.77	213.50	23	6,349	0.36%
2021/06/28	2.1	212.71	1	212.50	213.00	1.1	6,298	0.02%
2021/06/25	5	212.00	30	212.83	212.50	-25	6,372	-0.39%
2021/06/24	0	0.00	5	211.50	211.00	-5	6,402	-0.08%
2021/06/23	10	210.00	31	210.58	212.00	-21	6,544	-0.32%
2021/06/22	0	0.00	1	211.00	206.00	-1	6,625	-0.02%
2021/06/21	5	208.39	9	209.78	207.00	-4	6,642	-0.06%
2021/06/18	12	216.42	5	215.10	213.50	7	6,653	0.11%
2021/06/17	15	216.87	12	215.88	217.00	3	6,663	0.05%
2021/06/16	11	214.41	9	214.94	212.50	2	6,656	0.03%
2021/06/15	17	215.12	12	215.15	218.00	5	6,683	0.07%
2021/06/11	26.1	208.33	25	207.50	207.00	1.1	6,593	0.02%
2021/06/10	10	205.95	7	207.50	207.50	3	6,805	0.04%
2021/06/09	1	203.00	1	204.50	205.50	0	6,867	0.00%
2021/06/08	4	203.50	5	202.60	203.00	-1	7,029	-0.01%
2021/06/04	1	200.51	0	203.00	202.00	1	7,451	0.01%
2021/06/03	1	207.00	1.1	206.00	206.00	-0.1	7,585	0.00%
2021/06/02	3	206.32	2	207.50	204.50	1	7,708	0.01%
2021/06/01	1	210.50	5	211.20	210.50	-4	7,761	-0.05%
2021/05/31	37	209.66	7	210.29	210.00	30	7,814	0.38%
2021/05/28	4	207.00	6	206.83	207.50	-2	7,883	-0.03%
2021/05/27	8	202.31	4	201.38	201.00	4	7,949	0.05%
2021/05/26	2	203.25	7	204.07	205.50	-5	8,207	-0.06%
2021/05/25	12	203.67	16	203.62	204.50	-4	8,404	-0.05%
2021/05/24	3	191.50	14	193.79	198.50	-11	8,596	-0.13%
2021/05/21	14	192.96	8	196.44	192.00	6	8,846	0.07%
2021/05/20	4	191.38	5	191.90	189.50	-1	9,074	-0.01%
2021/05/19	13	190.46	8	189.94	192.50	5	9,315	0.05%
2021/05/18	18	190.81	15	192.96	194.50	3	9,625	0.03%
2021/05/17	8.1	184.43	10	184.35	184.00	-1.9	9,952	-0.02%
2021/05/14	8	203.18	7	203.21	195.00	1	9,886	0.01%
2021/05/13	16.2	190.76	15	191.70	191.50	1.2	9,736	0.01%
2021/05/12	10	199.09	8.2	194.72	190.00	1.8	9,752	0.02%
2021/05/11	15.1	207.14	8	206.68	205.00	7	9,599	0.07%
2021/05/10	13	225.81	11	224.68	222.00	2	9,569	0.02%
2021/05/07	19	229.58	20	229.12	231.00	-1	9,587	-0.01%
2021/05/06	2.1	217.10	2	219.00	218.00	0.1	9,553	0.00%
2021/05/05	5.2	219.42	2	223.75	214.00	3.2	9,563	0.03%
2021/05/04	7	228.28	13	225.58	224.00	-6	9,753	-0.06%
2021/05/03	14.2	231.45	5	232.40	228.50	9.2	9,876	0.09%
2021/04/29	4	243.63	2	243.00	242.50	2	9,839	0.02%
2021/04/28	3.1	244.99	2	245.75	244.00	1.1	9,898	0.01%
2021/04/27	8	245.88	8	246.13	246.00	0	10,010	0.00%
2021/04/26	7.1	244.86	4.1	246.10	244.50	3	10,064	0.03%
2021/04/23	1	245.50	1.1	245.50	244.00	-0.1	10,141	0.00%
2021/04/22	5	243.50	4	245.00	240.50	1	10,322	0.01%
2021/04/21	15	248.97	3	249.83	248.00	12	10,562	0.11%
2021/04/20	8	253.75	6	255.50	251.50	2	10,762	0.02%
2021/04/19	9	248.67	13.2	248.94	250.00	-4.2	10,855	-0.04%
2021/04/16	5	244.20	7.2	245.62	246.50	-2.2	11,082	-0.02%
2021/04/15	1	243.00	3	244.83	245.00	-2	11,601	-0.02%
2021/04/14	7.2	242.04	6	241.58	243.00	1.2	11,708	0.01%
2021/04/13	4.2	249.91	3	248.33	246.50	1.2	11,803	0.01%
2021/04/12	4.1	252.60	8.1	251.57	250.50	-4	11,900	-0.03%
2021/04/09	8.2	257.05	4	256.38	254.50	4.2	11,928	0.04%
2021/04/08	17	262.74	22.1	263.14	261.00	-5	11,979	-0.04%
2021/04/07	14	258.50	17	256.26	259.50	-3	11,879	-0.03%
2021/04/06	13	255.31	17.2	254.89	255.50	-4.2	11,910	-0.04%
2021/04/01	8	250.87	1	250.00	253.50	7	11,983	0.06%
2021/03/31	13.3	250.80	7	250.93	249.50	6.3	12,063	0.05%
2021/03/30	15	254.23	16.6	254.12	253.50	-1.6	12,483	-0.01%
2021/03/29	1.3	253.35	5	252.00	251.50	-3.7	12,555	-0.03%
2021/03/26	4.2	249.64	12	249.21	252.50	-7.8	12,624	-0.06%
2021/03/25	10.1	242.42	4	243.00	241.50	6.1	12,686	0.05%
2021/03/24	4	248.62	12.3	247.37	248.00	-8.3	12,729	-0.07%
2021/03/23	3	249.00	3	250.98	249.00	0	12,952	0.00%
2021/03/22	36	253.10	12	252.33	253.00	24	13,122	0.18%
2021/03/19	8.1	247.06	8	247.56	249.00	0.1	13,449	0.00%
2021/03/18	12.1	252.79	7	256.29	252.00	5.1	13,616	0.04%
2021/03/17	4.1	257.57	4	259.50	255.50	0.1	14,218	0.00%
2021/03/16	27.4	263.58	29.2	262.94	259.00	-1.9	15,136	-0.01%
2021/03/15	11	257.59	15	256.00	259.00	-4	15,560	-0.03%
2021/03/12	20.3	257.01	13	256.42	254.00	7.3	15,567	0.05%
2021/03/11	18.1	253.36	37.4	255.33	258.00	-19.3	15,712	-0.12%
2021/03/10	15	240.86	10	240.55	238.50	5	15,488	0.03%
2021/03/09	17	241.47	9	241.44	242.00	8	15,556	0.05%
2021/03/08	9.3	244.96	29	247.48	240.50	-19.7	15,530	-0.13%
2021/03/05	25.1	250.52	7	251.86	249.00	18.1	15,774	0.11%
2021/03/04	30	255.65	21	255.24	254.00	9	15,815	0.06%
2021/03/03	28	258.57	18	255.78	260.50	10	15,784	0.06%
2021/03/02	17.2	255.70	7.3	257.75	251.00	9.9	15,690	0.06%
2021/02/26	26.2	256.24	9.9	258.37	254.00	16.3	15,887	0.10%
2021/02/25	20.2	277.20	24.2	275.07	269.00	-4	15,906	-0.02%
2021/02/24	20.5	278.86	15	280.70	271.50	5.5	15,768	0.03%
2021/02/23	21.2	283.80	28	283.79	289.00	-6.8	15,814	-0.04%
2021/02/22	11	278.32	15.1	279.57	279.00	-4.1	15,578	-0.03%
2021/02/19	4.1	260.60	35	257.73	265.00	-30.9	15,256	-0.20%
2021/02/18	28.4	259.73	19.1	258.52	255.50	9.3	15,043	0.06%
2021/02/17	21.2	253.13	38	251.14	259.50	-16.9	14,819	-0.11%
2021/02/05	4	236.00	6	235.33	236.00	-2	14,448	-0.01%
2021/02/04	6	234.82	3	235.50	232.50	3	14,569	0.02%
2021/02/03	9	235.17	13.1	235.15	237.00	-4.1	14,672	-0.03%
2021/02/02	7	231.36	3.1	232.82	232.50	3.9	14,724	0.03%
2021/02/01	9.1	227.58	21	224.76	229.00	-11.9	14,787	-0.08%
2021/01/29	7	223.79	3.1	229.84	220.50	3.9	14,800	0.03%
2021/01/28	9.1	228.78	4	229.75	227.00	5.1	14,910	0.03%
2021/01/27	8	232.56	4	232.00	233.00	4	15,379	0.03%
2021/01/26	7.2	236.27	20	238.55	232.00	-12.8	15,864	-0.08%
2021/01/25	13	237.38	12	238.83	239.00	1	15,610	0.01%
2021/01/22	13	228.81	11	230.45	231.50	2	15,424	0.01%
2021/01/21	3	228.50	9.2	228.15	228.00	-6.2	15,383	-0.04%
2021/01/20	8.1	227.63	36	229.11	225.50	-28	15,360	-0.18%
2021/01/19	11	235.05	8	236.56	234.50	3	15,332	0.02%
2021/01/18	9	229.50	14	230.75	233.50	-5	15,348	-0.03%
2021/01/15	20.1	233.46	31	235.06	232.00	-11	15,245	-0.07%
2021/01/14	38	237.43	41	235.23	240.00	-3	15,066	-0.02%
2021/01/13	6	236.67	11	236.91	238.50	-5	14,801	-0.03%
2021/01/12	13	233.77	9	235.22	232.50	4	14,567	0.03%
2021/01/11	23	243.69	11.1	241.69	242.00	11.9	14,368	0.08%
2021/01/08	48	242.88	25	238.78	238.50	23	14,159	0.16%
2021/01/07	20.1	229.12	8	229.13	230.50	12.1	13,599	0.09%
2021/01/06	32	224.95	12	228.13	224.00	20	13,473	0.15%
2021/01/05	7	233.14	9	233.67	233.00	-2	13,324	-0.02%
2021/01/04	3	230.17	10	231.00	230.00	-7	13,194	-0.05%
2020/12/31	11.7	229.96	16	230.31	230.50	-4.3	13,151	-0.03%
2020/12/30	3	227.33	9	226.83	228.50	-6	13,011	-0.05%
2020/12/29	10.1	224.16	25	224.60	224.50	-14.9	12,945	-0.12%
2020/12/28	11	220.14	10	220.90	222.50	1	12,863	0.01%
2020/12/25	21	225.07	8	224.69	223.00	13	12,777	0.10%
2020/12/24	64	232.80	49.2	229.26	227.00	14.8	12,763	0.12%
2020/12/23	15	221.07	15	219.27	220.50	0	12,322	0.00%
2020/12/22	9	222.67	6	219.50	215.50	3	12,237	0.02%
2020/12/21	9	220.44	11	221.50	221.50	-2	12,204	-0.02%
2020/12/18	8.1	223.88	5	226.10	222.50	3.1	12,012	0.03%
2020/12/17	22	227.59	18	226.11	230.00	4	11,871	0.03%
2020/12/16	8	230.50	10	230.75	230.50	-2	11,616	-0.02%
2020/12/15	17	227.44	32	227.08	223.00	-15	11,399	-0.13%
2020/12/14	21.1	241.42	23	238.85	237.50	-1.9	11,035	-0.02%
2020/12/11	84.1	242.22	81	238.12	242.00	3.1	10,796	0.03%
2020/12/10	91.1	235.05	103	235.47	235.00	-11.9	10,109	-0.12%	大賣/
2020/12/09	34	221.50	71.2	227.24	230.00	-37.2	9,196	-0.40%
2020/12/08	3	209.83	4.1	210.36	209.50	-1.1	8,527	-0.01%
2020/12/07	12	210.88	20.2	209.44	208.50	-8.2	8,444	-0.10%
2020/12/04	7.1	202.14	9	202.50	203.00	-1.9	8,179	-0.02%
2020/12/03	29.2	200.98	13	201.00	201.50	16.2	8,149	0.20%
2020/12/02	8	199.44	4	199.00	199.00	4	7,986	0.05%
2020/12/01	36	201.04	20.1	201.62	202.00	15.9	7,892	0.20%
2020/11/30	5	194.30	18.1	195.36	194.50	-13.1	7,538	-0.17%
2020/11/27	4	189.63	3	191.83	192.00	1	7,410	0.01%
2020/11/26	3	185.00	17	185.91	188.50	-14	7,376	-0.19%
2020/11/25	10.1	186.51	4.1	188.22	184.50	6	7,356	0.08%
2020/11/24	15	195.07	14.1	196.47	191.50	0.9	7,075	0.01%
2020/11/23	4	192.50	5	191.40	193.50	-1	6,789	-0.01%
2020/11/20	17	193.62	23.1	193.78	191.50	-6.1	6,696	-0.09%
2020/11/19	3	190.33	4	190.63	189.00	-1	6,377	-0.02%
2020/11/18	1	188.00	3	188.67	187.50	-2	6,377	-0.03%
2020/11/17	2	187.25	0	0.00	187.00	2	6,428	0.03%
2020/11/16	14	189.71	3	188.67	188.00	11	6,612	0.17%
2020/11/13	0	0.00	7.1	186.01	187.00	-7.1	6,632	-0.11%
2020/11/12	6	186.50	3	188.00	185.00	3	6,658	0.05%
2020/11/11	1	183.50	11	185.00	186.00	-10	6,606	-0.15%
2020/11/10	21	184.81	10	184.10	182.00	11	6,482	0.17%
2020/11/09	4	181.50	7	182.07	182.50	-3	6,362	-0.05%
2020/11/06	9	179.11	9	178.61	178.00	0	6,352	0.00%
2020/11/05	9	179.00	24	178.96	179.00	-15	6,388	-0.23%
2020/11/04	37	180.65	31	180.81	181.00	6	6,223	0.10%
2020/11/03	6	175.34	75.1	179.52	181.50	-69.1	5,801	-1.19%
2020/11/02	2	164.25	11	164.00	165.00	-9	5,313	-0.17%
2020/10/30	1	165.50	7	164.57	163.50	-6	5,458	-0.11%
2020/10/29	3	160.33	1	162.00	162.00	2	5,439	0.04%
2020/10/28	2.2	163.63	1	164.50	163.50	1.2	5,538	0.02%
2020/10/27	4	164.50	0	0.00	165.00	4	5,539	0.07%
2020/10/26	5	165.30	3	165.17	166.50	2	5,445	0.04%
2020/10/22	1	162.00	1	160.00	161.50	0	5,545	0.00%
2020/10/21	1	162.00	2	163.50	161.50	-1	5,600	-0.02%
2020/10/20	3	161.50	0	0.00	161.50	3	5,642	0.05%
2020/10/19	2	162.50	0	0.00	162.00	2	5,724	0.03%
2020/10/16	13	161.88	4	162.63	161.00	9	5,802	0.16%
2020/10/15	5	159.70	0	0.00	159.50	5	5,776	0.09%
2020/10/14	3	161.33	0	0.00	161.00	3	5,790	0.05%
2020/10/13	2	159.50	4	162.75	162.00	-2	5,807	-0.03%
2020/10/08	1	161.50	8	161.56	161.00	-7	5,769	-0.12%
2020/10/07	2	158.50	1	159.00	159.00	1	5,777	0.02%
2020/10/06	2	158.00	4	159.00	159.50	-2	5,807	-0.03%
2020/10/05	2	156.00	3	155.83	156.50	-1	5,843	-0.02%
2020/09/30	2	152.75	4	154.50	154.50	-2	5,814	-0.03%
2020/09/29	10	152.80	9	153.94	151.00	1	5,853	0.02%
2020/09/25	3	147.17	2	146.25	146.00	1	5,970	0.02%
2020/09/24	11	151.14	5	149.50	149.00	6	5,947	0.10%
2020/09/23	4	157.38	3	157.33	157.00	1	5,876	0.02%
2020/09/22	9	159.00	1	159.50	158.50	8	5,928	0.13%
2020/09/21	1	162.00	0.1	161.50	161.00	1	6,127	0.02%
2020/09/18	3	164.00	3	164.50	164.50	0	6,246	0.00%
2020/09/17	1	164.00	3	165.00	164.00	-2	6,368	-0.03%
2020/09/16	0	0.00	1	163.50	163.00	-1	6,435	-0.02%
2020/09/15	3	164.00	0	0.00	163.00	3	6,521	0.05%
2020/09/14	1	164.00	16	163.34	165.00	-15	6,601	-0.23%
2020/09/11	1	159.50	0	0.00	160.00	1	6,582	0.02%
2020/09/10	4	161.38	1	162.00	159.50	3	6,679	0.04%
2020/09/09	9	159.17	5	160.70	161.50	4	6,778	0.06%
2020/09/08	11	158.86	8	159.81	160.00	3	6,772	0.04%
2020/09/07	6	157.83	0	0.00	156.50	6	6,783	0.09%
2020/09/04	3	158.83	3	159.17	159.00	0	6,895	0.00%
2020/09/03	1	162.00	4	162.38	161.50	-3	6,955	-0.04%
2020/09/02	8	160.88	3	162.17	160.50	5	6,998	0.07%
2020/09/01	1	161.00	1	159.00	161.50	0	7,127	0.00%
2020/08/31	6	161.25	3	160.00	160.00	3	7,378	0.04%
2020/08/28	5	162.20	2	163.50	163.00	3	7,790	0.04%
2020/08/27	1	165.50	2	163.50	163.00	-1	7,905	-0.01%
2020/08/26	9	162.28	2	162.50	163.50	7	7,954	0.09%
2020/08/25	0	0.00	3	164.33	163.50	-3	8,056	-0.04%
2020/08/24	5	163.60	0	0.00	162.50	5	8,121	0.06%
2020/08/21	7	163.93	5	163.50	165.00	2	8,124	0.02%
2020/08/20	10	161.35	4	161.00	161.50	6	8,160	0.07%
2020/08/19	26	179.10	6	178.83	176.00	20	8,130	0.25%
2020/08/18	6	184.75	10	184.40	184.00	-4	8,084	-0.05%
2020/08/17	3	184.17	26	183.52	183.50	-23	8,076	-0.28%
2020/08/14	8	180.13	3	181.50	181.50	5	8,029	0.06%
2020/08/13	3	181.17	1	181.50	179.00	2	8,198	0.02%
2020/08/12	18	180.78	43	182.44	182.00	-25	8,302	-0.30%
2020/08/11	14	180.50	6	180.50	179.00	8	8,376	0.10%
2020/08/10	14.1	177.35	1	176.00	176.00	13.1	8,391	0.16%
2020/08/07	42	180.62	22.2	182.09	179.00	19.8	8,543	0.23%
2020/08/06	8	179.19	1	181.00	178.50	7	8,603	0.08%
2020/08/05	3	184.17	48	184.49	184.50	-45	8,766	-0.51%
2020/08/04	2	179.25	1	182.00	181.00	1	8,672	0.01%
2020/08/03	3	181.67	3	180.67	180.00	0	8,730	0.00%
2020/07/31	5	175.90	3	175.67	175.50	2	8,734	0.02%
2020/07/30	2	176.75	3	176.83	177.00	-1	8,851	-0.01%
2020/07/29	4	174.75	3	174.33	174.00	1	9,332	0.01%
2020/07/28	9.1	180.53	18	178.47	175.00	-9	9,540	-0.09%
2020/07/27	7	178.93	2	176.00	181.50	5	9,628	0.05%
2020/07/24	3	177.67	3	180.00	177.00	0	9,761	0.00%
2020/07/23	7	183.43	5	186.00	180.00	2	10,102	0.02%
2020/07/22	9	183.94	2	183.50	185.00	7	10,574	0.07%
2020/07/21	2	180.00	1	179.50	179.00	1	10,873	0.01%
2020/07/20	10.1	174.68	12	174.54	177.00	-1.9	11,391	-0.02%
2020/07/17	10	177.20	2	176.50	176.00	8	11,964	0.07%
2020/07/16	4	178.00	1	179.00	177.50	3	12,172	0.02%
2020/07/15	14	180.50	1	178.00	177.50	13	12,433	0.10%
2020/07/14	17.1	179.41	1	178.50	178.00	16.1	12,817	0.13%
2020/07/13	14	180.00	7	180.00	181.50	7	13,201	0.05%
2020/07/10	9.1	181.04	14	181.86	178.50	-4.9	13,593	-0.04%
2020/07/09	14	183.57	9	183.22	182.00	5	13,630	0.04%
2020/07/08	5	184.90	8	184.56	184.50	-3	13,662	-0.02%
2020/07/07	6	184.50	9	185.44	183.50	-3	13,673	-0.02%
2020/07/06	3	180.00	1	182.00	182.50	2	13,995	0.01%
2020/07/03	8	180.81	4	179.88	179.00	4	14,388	0.03%
2020/07/02	1.1	180.08	5	180.60	181.00	-3.9	14,620	-0.03%
2020/07/01	18	179.94	3	180.00	179.00	15	14,870	0.10%
2020/06/30	21	178.31	18	178.14	179.00	3	14,917	0.02%
2020/06/29	7	183.36	13	184.04	184.00	-6	14,871	-0.04%
2020/06/24	6	188.67	2	189.25	188.50	4	14,940	0.03%
2020/06/23	0	0.00	9	188.67	189.50	-9	15,073	-0.06%
2020/06/22	5	188.60	3	188.67	187.00	2	15,190	0.01%
2020/06/19	20	189.43	22	189.11	187.00	-2	15,381	-0.01%
2020/06/18	17.2	189.13	3	188.17	190.00	14.2	15,488	0.09%
2020/06/17	7.1	187.58	3	187.83	187.50	4.1	15,610	0.03%
2020/06/16	8	189.19	8	188.94	189.50	0	15,707	0.00%
2020/06/15	2	185.00	5	188.00	184.50	-3	15,896	-0.02%
2020/06/12	22	185.45	7	184.36	188.00	15	16,091	0.09%
2020/06/11	18.1	192.88	14	192.46	189.50	4.1	16,390	0.02%
2020/06/10	0	197.50	1	198.00	196.50	-1	16,600	-0.01%
2020/06/09	7	197.64	5	198.00	197.50	2	16,865	0.01%
2020/06/08	7	198.29	5	198.40	197.00	2	17,158	0.01%
2020/06/05	19	200.87	16	200.22	198.50	3	17,252	0.02%
2020/06/04	34	203.29	43	201.33	206.00	-9	17,272	-0.05%
2020/06/03	11	193.82	14	193.82	194.50	-3	17,049	-0.02%
2020/06/02	12	191.25	3	190.50	190.00	9	17,052	0.05%
2020/06/01	2	192.50	8	191.06	192.50	-6	17,151	-0.03%
2020/05/29	3	188.33	3	188.17	187.00	0	17,327	0.00%
2020/05/28	9	190.72	9	188.83	187.50	0	17,442	0.00%
2020/05/27	17	189.91	15	190.87	191.00	2	17,657	0.01%
2020/05/26	21	191.71	23	191.11	188.00	-2	17,910	-0.01%
2020/05/25	6	182.67	7	181.36	188.00	-1	18,219	-0.01%
2020/05/22	5	184.70	9	184.22	184.00	-4	18,793	-0.02%
2020/05/21	20	190.75	21	189.57	190.00	-1	18,843	-0.01%
2020/05/20	22	192.25	17	189.97	189.00	5	18,938	0.03%
2020/05/19	13	188.81	11	187.86	190.50	2	18,858	0.01%
2020/05/18	10	184.15	16	184.09	183.00	-6	18,940	-0.03%
2020/05/15	30	190.32	22	189.05	189.00	8	19,093	0.04%
2020/05/14	30	194.60	40	192.69	189.00	-10	19,045	-0.05%
2020/05/13	20	196.08	20	197.15	199.50	0	19,036	0.00%
2020/05/12	17	200.18	16	200.06	197.50	1	19,007	0.01%
2020/05/11	18	206.33	14	205.86	205.00	4	18,959	0.02%
2020/05/08	13	205.54	12	203.96	203.50	1	19,158	0.01%
2020/05/07	22	206.93	15	207.07	207.00	7	19,294	0.04%
2020/05/06	2	207.50	6	207.58	207.50	-4	19,312	-0.02%
2020/05/05	43	211.58	51	213.08	207.50	-8	19,402	-0.04%
2020/05/04	14	203.29	10	204.70	209.00	4	19,276	0.02%
2020/04/30	8	213.25	12	214.33	213.00	-4	19,328	-0.02%
2020/04/29	24	213.23	12	213.08	211.00	12	19,352	0.06%
2020/04/28	20	216.80	16	216.03	213.50	4	19,384	0.02%
2020/04/27	54.1	214.67	44.5	214.12	215.00	9.6	19,184	0.05%
2020/04/24	33	207.36	29	207.50	207.50	4	18,697	0.02%
2020/04/23	31	207.92	32	207.52	205.00	-1	18,434	-0.01%
2020/04/22	30	198.93	39	203.33	211.00	-9	18,035	-0.05%
2020/04/21	16	195.28	4	193.88	192.00	12	17,693	0.07%
2020/04/20	8	195.38	9	198.67	200.00	-1	17,741	-0.01%
2020/04/17	32	197.80	32	199.58	193.50	0	17,751	0.00%
2020/04/16	29	199.47	15	199.03	199.00	14	17,530	0.08%
2020/04/15	11	193.45	25	194.58	198.00	-14	17,374	-0.08%
2020/04/14	8	179.06	4	179.00	180.00	4	17,456	0.02%
2020/04/13	4	177.25	4	176.88	174.50	0	17,915	0.00%
2020/04/10	19	182.47	12	182.83	180.00	7	18,155	0.04%
2020/04/09	23	186.93	28	185.39	181.00	-5	18,667	-0.03%
2020/04/08	23	175.72	30	176.88	185.00	-7	18,527	-0.04%
2020/04/07	14	169.82	11	169.77	168.50	3	18,612	0.02%
2020/04/06	10	164.50	7	164.43	166.50	3	18,729	0.02%
2020/04/01	4	160.00	3	159.67	162.50	1	18,774	0.01%
2020/03/31	2	162.00	4	162.63	161.00	-2	18,878	-0.01%
2020/03/30	9	158.72	7	157.71	162.00	2	19,090	0.01%
2020/03/27	8	166.31	11	165.59	160.50	-3	19,672	-0.02%
2020/03/26	9	160.11	9	162.89	164.50	0	19,550	0.00%
2020/03/25	27	166.93	14	165.36	164.00	13	19,704	0.07%
2020/03/24	7	157.93	7	158.14	159.00	0	19,454	0.00%
2020/03/23	8	137.56	5	138.10	146.50	3	19,318	0.02%
2020/03/20	14	140.86	17	140.12	143.50	-3	19,226	-0.02%
2020/03/19	12	136.21	32	131.78	130.50	-20	19,156	-0.10%
2020/03/18	13	149.96	12	150.63	144.50	1	18,968	0.01%
2020/03/17	11	154.55	21	152.31	150.00	-10	18,798	-0.05%
2020/03/16	37	166.20	33	159.26	156.50	4	18,542	0.02%
2020/03/13	5	161.90	4	162.88	168.00	1	18,267	0.01%
2020/03/12	11	184.45	9.1	184.95	178.50	1.9	18,186	0.01%
2020/03/11	32	201.88	18	197.78	197.00	14	18,095	0.08%
2020/03/10	16	198.38	14	197.75	206.00	2	17,973	0.01%
2020/03/09	13.5	201.37	7	199.43	198.50	6.5	17,818	0.04%
2020/03/06	4	210.13	2.1	210.51	209.00	2	17,862	0.01%
2020/03/05	4	211.75	7	212.93	214.00	-3	17,826	-0.02%
2020/03/04	17	209.59	12	211.88	210.50	5	17,700	0.03%
2020/03/03	11	222.18	6	217.17	217.00	5	17,473	0.03%
2020/03/02	11	214.05	9	214.72	218.00	2	17,411	0.01%
2020/02/27	13	220.04	7.1	222.45	213.00	6	17,278	0.03%
2020/02/26	32	236.48	26	235.63	228.50	6	16,976	0.04%
2020/02/25	58	246.29	77	248.59	248.50	-19	16,459	-0.12%
2020/02/24	11	236.05	8	237.38	241.00	3	15,814	0.02%
2020/02/21	12	238.50	19	238.74	239.50	-7	15,703	-0.04%
2020/02/20	11	236.95	7	237.14	236.50	4	15,544	0.03%
2020/02/19	14	233.82	10	234.85	235.00	4	15,441	0.03%
2020/02/18	11	241.55	36	244.04	235.00	-25	15,240	-0.16%
2020/02/17	13	239.50	5	239.70	239.00	8	15,009	0.05%
2020/02/14	7	240.14	10.1	240.07	242.00	-3.1	15,180	-0.02%
2020/02/13	18.1	239.81	11	239.18	235.50	7.1	15,116	0.05%
2020/02/12	41	243.15	17	242.06	242.50	24	15,200	0.16%
2020/02/11	28	237.61	25	239.50	241.00	3	15,113	0.02%
2020/02/10	20	229.48	15	230.17	228.50	5	14,959	0.03%
2020/02/07	12	237.83	10	235.30	235.00	2	14,822	0.01%
2020/02/06	9.1	239.05	19	238.97	238.50	-9.9	14,716	-0.07%
2020/02/05	22	238.52	20	235.10	234.50	2	14,526	0.01%
2020/02/04	14	226.39	33	231.61	236.00	-19	14,414	-0.13%
2020/02/03	14	209.82	18	210.69	216.50	-4	14,334	-0.03%
2020/01/31	12	208.92	12	210.13	210.50	0	14,243	0.00%
2020/01/30	12.1	211.36	1	211.00	209.00	11.1	14,090	0.08%
2020/01/20	7	230.64	9	229.67	232.00	-2	13,931	-0.01%
2020/01/17	7	231.71	5	234.90	229.50	2	13,978	0.01%
2020/01/16	14	232.25	13	233.81	233.50	1	13,967	0.01%
2020/01/15	18	234.81	9	234.39	229.50	9	13,882	0.06%
2020/01/14	30	236.53	38	235.61	236.00	-8	13,684	-0.06%
2020/01/13	9	226.44	13	225.23	227.50	-4	13,517	-0.03%
2020/01/10	5	234.30	9	235.33	232.50	-4	13,301	-0.03%
2020/01/09	13	238.65	33	240.21	236.50	-20	13,192	-0.15%
2020/01/08	24	235.02	25	233.22	236.00	-1	13,095	-0.01%
2020/01/07	32.1	235.96	29	237.52	235.00	3.1	12,912	0.02%
2020/01/06	17.1	253.67	23.1	252.83	252.50	-6	12,570	-0.05%
2020/01/03	46	250.40	36	250.92	255.50	10	12,538	0.08%
2020/01/02	26	239.44	27	239.26	239.50	-1	12,203	-0.01%
2019/12/31	29.1	237.13	54	236.78	239.00	-24.9	12,072	-0.21%
2019/12/30	15	226.41	5	228.90	230.00	10	11,647	0.09%
2019/12/27	14	213.93	24	215.98	219.00	-10	11,373	-0.09%
2019/12/26	20	211.15	8	212.25	208.50	12	11,297	0.11%
2019/12/25	40	212.83	21	211.24	211.50	19	11,741	0.16%
2019/12/24	22	203.11	48	200.54	208.00	-26	11,801	-0.22%
2019/12/23	17	189.53	3	188.67	190.50	14	11,530	0.12%
2019/12/20	21	187.79	23	188.24	189.00	-2	11,406	-0.02%
2019/12/19	3	184.33	5	184.80	184.00	-2	11,044	-0.02%
2019/12/18	6	184.83	3	184.33	183.50	3	11,011	0.03%
2019/12/17	7	185.21	4	186.00	184.50	3	10,951	0.03%
2019/12/16	2	185.00	14.1	186.36	187.00	-12.1	10,887	-0.11%
2019/12/13	4	182.88	13.3	182.89	183.50	-9.3	10,801	-0.09%
2019/12/12	3	183.50	2	182.75	182.50	1	10,785	0.01%
2019/12/11	6	183.92	5	184.40	184.00	1	10,705	0.01%
2019/12/10	3	182.00	1	184.00	182.50	2	10,605	0.02%
2019/12/09	7.1	184.42	20	184.43	184.00	-12.9	10,564	-0.12%
2019/12/06	12	178.34	18	179.47	181.00	-6	10,324	-0.06%
2019/12/05	7	176.07	2	175.50	176.00	5	10,201	0.05%
2019/12/04	5	177.00	5	176.70	175.50	0	10,186	0.00%
2019/12/03	18	176.72	12	178.13	177.00	6	10,186	0.06%
2019/12/02	3	170.33	3	172.67	173.00	0	9,979	0.00%
2019/11/29	5	170.50	3	172.33	170.00	2	9,953	0.02%
2019/11/28	6	173.83	0	0.00	172.50	6	10,108	0.06%
2019/11/27	12	175.33	17	173.00	176.00	-5	10,466	-0.05%
2019/11/26	7	172.57	6	172.83	171.00	1	10,336	0.01%
2019/11/25	5	164.70	2	168.25	168.50	3	10,219	0.03%
2019/11/22	7	163.79	6	164.00	163.50	1	10,157	0.01%
2019/11/21	2	161.75	5	163.80	165.00	-3	10,190	-0.03%
2019/11/20	14	166.00	7	167.29	165.50	7	10,185	0.07%
2019/11/19	3	167.17	2	166.75	167.50	1	10,176	0.01%
2019/11/18	5	166.00	2	165.75	166.00	3	10,204	0.03%
2019/11/15	6	168.08	2	167.25	166.50	4	10,232	0.04%
2019/11/14	7	167.65	17	168.29	168.50	-10	10,269	-0.10%
2019/11/13	18	169.44	19	169.29	168.00	-1	10,203	-0.01%
2019/11/12	1	163.50	5	161.80	163.50	-4	9,994	-0.04%
2019/11/11	8	163.06	12	164.29	160.00	-4	9,943	-0.04%
2019/11/08	4	172.88	5	173.40	172.00	-1	9,767	-0.01%
2019/11/07	3	176.50	9	176.72	175.00	-6	9,722	-0.06%
2019/11/06	15	182.70	7	181.36	180.50	8	9,754	0.08%
2019/11/05	1	181.00	2	181.25	182.00	-1	9,853	-0.01%
2019/11/04	0	0.00	1	181.50	182.00	-1	9,902	-0.01%
2019/11/01	22	180.07	30	179.62	181.50	-8	9,970	-0.08%
2019/10/31	26	189.00	27	189.07	183.50	-1	9,818	-0.01%
2019/10/30	5	186.00	7	185.64	187.00	-2	9,665	-0.02%
2019/10/29	11	183.36	9	184.44	182.00	2	9,595	0.02%
2019/10/28	1	185.00	0	0.00	185.00	1	9,720	0.01%
2019/10/25	23	184.72	40	183.38	185.50	-17	9,791	-0.17%
2019/10/24	1	184.00	8	184.69	183.50	-7	9,855	-0.07%
2019/10/23	5	181.10	8	182.19	182.00	-3	9,833	-0.03%
2019/10/22	5	182.80	1	186.00	182.00	4	9,872	0.04%
2019/10/21	5	185.50	3	184.50	183.50	2	9,874	0.02%
2019/10/18	8	183.31	2	182.00	182.50	6	9,840	0.06%
2019/10/17	23	181.96	24	180.04	184.00	-1	9,817	-0.01%
2019/10/16	23	183.20	10	181.65	179.00	13	9,809	0.13%
2019/10/15	19	188.74	32	189.16	185.50	-13	9,670	-0.13%
2019/10/14	9	185.33	10	185.10	185.00	-1	9,462	-0.01%
2019/10/09	18	182.19	11	182.59	180.00	7	9,319	0.08%
2019/10/08	25	181.90	13	181.35	181.00	12	9,103	0.13%
2019/10/07	11	182.77	22.1	183.09	183.00	-11.1	8,885	-0.13%
2019/10/04	30	177.95	6	178.25	178.00	24	8,757	0.27%
2019/10/03	7	179.64	29	179.95	179.50	-22	8,774	-0.25%
2019/10/02	15	182.63	10	182.65	182.00	5	8,740	0.06%
2019/10/01	51	182.94	79	183.47	183.00	-28	8,641	-0.32%
2019/09/27	25	171.78	18	172.14	174.50	7	8,311	0.08%
2019/09/26	29	167.91	23.1	167.22	167.50	5.9	8,065	0.07%
2019/09/25	7	157.36	21	158.38	158.00	-14	7,722	-0.18%
2019/09/24	16	161.59	0	0.00	159.50	16	7,907	0.20%
2019/09/23	3	162.50	20	162.63	161.50	-17	7,927	-0.21%
2019/09/20	1	163.50	0	0.00	162.00	1	7,981	0.01%
2019/09/19	17	163.50	4	163.25	162.00	13	7,996	0.16%
2019/09/18	2	162.50	3	162.50	163.00	-1	8,082	-0.01%
2019/09/17	7	162.07	25	163.44	161.00	-18	8,147	-0.22%
2019/09/16	7	157.93	0	0.00	159.00	7	8,218	0.09%
2019/09/12	5	159.50	5	159.90	159.50	0	8,653	0.00%
2019/09/11	0	158.00	0	0.00	158.00	0	8,719	0.00%
2019/09/10	10	155.50	2	156.00	156.50	8	8,749	0.09%
2019/09/09	29	157.83	7	163.21	156.00	22	8,791	0.25%
2019/09/06	3	164.00	20	163.53	163.00	-17	8,755	-0.19%
2019/09/05	9	163.67	6	163.42	162.50	3	8,689	0.03%
2019/09/04	5	161.00	3	161.00	161.00	2	8,600	0.02%
2019/09/03	7	159.21	7	160.36	160.00	0	8,645	0.00%
2019/09/02	18	160.83	20	161.28	160.00	-2	8,683	-0.02%
2019/08/30	33	157.59	43	157.98	158.00	-10	8,695	-0.12%
2019/08/29	1	147.00	0	0.00	147.50	1	8,440	0.01%
2019/08/28	27	147.50	30	146.58	148.00	-3	8,551	-0.04%
2019/08/26	28	143.80	2	145.25	144.50	26	8,724	0.30%
2019/08/23	0	0.00	27	147.09	148.50	-27	8,827	-0.31%
2019/08/22	2	146.00	2	146.00	146.00	0	8,935	0.00%
2019/08/21	0	0.00	1	148.00	147.50	-1	8,975	-0.01%
2019/08/20	0	0.00	2	151.00	149.00	-2	9,017	-0.02%
2019/08/19	3	146.83	2	149.75	150.00	1	9,090	0.01%
2019/08/16	1.1	145.00	6	143.83	145.00	-4.9	9,146	-0.05%
2019/08/15	10	143.35	1.2	143.57	142.50	8.9	9,183	0.10%
2019/08/14	3	150.17	2	151.00	149.00	1	9,207	0.01%
2019/08/13	3	150.33	0	0.00	150.00	3	9,263	0.03%
2019/08/12	6	153.17	9	152.44	154.00	-3	9,326	-0.03%
2019/08/08	19	151.82	11	152.59	151.50	8	9,437	0.08%
2019/08/07	8	168.25	3	170.83	165.50	5	9,453	0.05%
2019/08/06	17	171.56	10	171.55	172.00	7	9,510	0.07%
2019/08/05	10	177.55	11	177.59	175.00	-1	9,627	-0.01%
2019/08/02	7	176.71	11	177.09	176.50	-4	9,707	-0.04%
2019/08/01	6	176.25	3	177.67	180.00	3	9,725	0.03%
2019/07/31	21	175.05	2	175.00	177.00	19	9,796	0.19%
2019/07/30	9	178.67	9	180.33	177.00	0	9,848	0.00%
2019/07/29	5	178.40	17	177.74	178.00	-12	9,823	-0.12%
2019/07/26	5	175.00	7	174.07	177.50	-2	9,832	-0.02%
2019/07/25	7	169.93	7	171.29	172.00	0	9,757	0.00%
2019/07/24	7	169.14	1	170.00	168.50	6	9,869	0.06%
2019/07/23	2	166.00	0	0.00	165.50	2	10,150	0.02%
2019/07/22	3	166.00	3	165.33	165.00	0	10,210	0.00%
2019/07/19	1	168.00	2	168.50	169.00	-1	10,352	-0.01%
2019/07/18	2	169.25	4	169.75	168.50	-2	10,435	-0.02%
2019/07/17	10	172.50	1	173.00	172.50	9	10,519	0.09%
2019/07/16	5	174.10	4	174.63	174.00	1	10,643	0.01%
2019/07/15	3.1	169.02	5	169.30	170.00	-2	10,683	-0.02%
2019/07/12	3	171.17	91	170.99	172.50	-88	10,891	-0.81%
2019/07/11	13	172.69	1	173.50	170.50	12	11,136	0.11%
2019/07/10	5	170.60	40	170.50	172.00	-35	11,227	-0.31%
2019/07/09	46	169.25	10	169.50	168.00	36	11,269	0.32%
2019/07/08	3	176.67	6	176.42	175.50	-3	11,343	-0.03%
2019/07/05	7	180.50	6	181.08	180.00	1	11,643	0.01%
2019/07/04	119	180.95	63	178.28	181.00	56	11,724	0.48%	大買/
2019/07/03	7	173.79	13	174.42	173.50	-6	11,837	-0.05%
2019/07/02	8	170.88	9	172.50	172.00	-1	11,794	-0.01%
2019/07/01	8	169.38	10	169.20	169.50	-2	11,839	-0.02%
2019/06/28	2	163.25	2	163.00	164.00	0	11,765	0.00%
2019/06/27	5	165.00	3	165.17	164.00	2	12,070	0.02%
2019/06/26	1	163.00	5	163.20	163.00	-4	12,199	-0.03%
2019/06/25	5	163.30	12	164.54	162.50	-7	12,310	-0.06%
2019/06/24	3	164.50	20	164.68	167.00	-17	12,404	-0.14%
2019/06/21	15	165.60	20.1	164.17	162.00	-5.1	12,386	-0.04%
2019/06/20	22	164.23	33	162.88	165.50	-11	12,365	-0.09%
2019/06/19	10	155.20	30.1	154.57	155.00	-20.1	12,199	-0.16%
2019/06/18	13	153.69	7	153.57	152.00	6	12,204	0.05%
2019/06/17	11	152.50	8	153.19	155.00	3	12,313	0.02%
2019/06/14	19	152.76	6	153.17	151.00	13	12,334	0.11%
2019/06/13	2	149.75	0	0.00	149.50	2	12,405	0.02%
2019/06/12	7	151.14	7	151.14	152.00	0	12,688	0.00%
2019/06/11	5	149.00	10	151.20	151.00	-5	12,806	-0.04%
2019/06/10	1	149.04	1	150.00	150.00	0	12,812	0.00%
2019/06/06	11	150.09	26	149.06	146.50	-15	12,917	-0.12%
2019/06/05	25	159.20	24	160.71	155.00	1	12,844	0.01%
2019/06/04	10	160.05	9	160.61	158.50	1	12,875	0.01%
2019/06/03	12	158.63	2	157.00	157.00	10	12,920	0.08%
2019/05/31	17	160.35	4	160.50	159.00	13	12,944	0.10%
2019/05/30	18	158.92	25	159.60	156.00	-7	12,919	-0.05%
2019/05/29	21	159.45	2	160.25	160.50	19	12,979	0.15%
2019/05/28	0	0.00	1	155.00	156.00	-1	13,367	-0.01%
2019/05/27	15	155.40	5	155.80	153.50	10	13,712	0.07%
2019/05/24	17.1	158.74	16	157.25	154.00	1.1	13,955	0.01%
2019/05/23	15	159.57	5	158.40	157.00	10	14,456	0.07%
2019/05/22	3	166.83	15	167.73	164.00	-12	14,594	-0.08%
2019/05/21	8	165.94	12	165.75	167.50	-4	14,954	-0.03%
2019/05/20	8	165.50	20	166.18	163.50	-12	15,046	-0.08%
2019/05/17	8	165.94	8	165.00	164.00	0	15,252	0.00%
2019/05/16	18	166.81	7	167.21	164.00	11	15,513	0.07%
2019/05/15	4	170.51	2	170.00	170.50	2	15,760	0.01%
2019/05/14	33	162.02	29	160.50	166.00	4	16,282	0.02%
2019/05/13	30	168.23	14	172.93	163.00	16	16,483	0.10%
2019/05/10	18	175.39	21	176.69	176.00	-3	16,440	-0.02%
2019/05/09	16	175.91	9	177.72	174.00	7	16,346	0.04%
2019/05/08	15	178.20	7	176.93	180.50	8	16,422	0.05%
2019/05/07	40	181.91	39	182.95	180.50	1	16,671	0.01%
2019/05/06	57	181.40	9	182.67	180.00	48	16,917	0.28%
2019/05/03	7	188.64	7	188.57	187.50	0	16,800	0.00%
2019/05/02	2	187.75	9	187.56	190.00	-7	16,783	-0.04%
2019/04/30	13	187.15	12	186.96	189.00	1	16,826	0.01%
2019/04/29	36.1	190.92	12	190.25	185.00	24.1	16,806	0.14%
2019/04/26	7	206.64	4	206.13	204.50	3	16,612	0.02%
2019/04/25	29	202.79	30	206.20	209.00	-1	16,732	-0.01%
2019/04/24	9	211.72	9	208.72	208.50	0	16,749	0.00%
2019/04/23	1	213.50	3	213.00	212.50	-2	16,918	-0.01%
2019/04/22	12	224.38	5	223.00	218.00	7	16,877	0.04%
2019/04/19	13.1	223.20	38.2	222.09	224.00	-25.1	17,096	-0.15%
2019/04/18	27	227.65	47	221.72	220.50	-20	17,259	-0.12%
2019/04/17	59.1	221.78	23	225.07	225.00	36.1	17,397	0.21%
2019/04/16	21	214.67	14	214.04	213.00	7	17,193	0.04%
2019/04/15	13	209.73	14	211.07	212.00	-1	17,210	-0.01%
2019/04/12	14	207.43	41	206.21	206.00	-27	17,431	-0.15%
2019/04/11	28	209.98	47	208.77	207.00	-19	17,404	-0.11%
2019/04/10	12	205.25	12.2	204.41	204.00	-0.2	17,108	0.00%
2019/04/09	31	202.52	83	203.33	206.00	-52	17,053	-0.30%
2019/04/08	56.2	196.50	9	197.28	195.00	47.2	16,913	0.28%
2019/04/03	11	196.23	59	197.05	196.00	-48	17,042	-0.28%
2019/04/02	4	193.63	9	193.11	192.00	-5	17,040	-0.03%
2019/04/01	90	196.31	26	198.25	193.00	64	17,076	0.37%
2019/03/29	17	198.41	52	199.66	200.00	-35	16,838	-0.21%
2019/03/28	8	196.44	2	195.00	195.00	6	17,083	0.04%
2019/03/27	11	194.32	18	194.00	197.00	-7	17,277	-0.04%
2019/03/26	8	190.31	18	190.53	190.50	-10	17,363	-0.06%
2019/03/25	25	188.60	8	188.50	188.00	17	17,546	0.10%
2019/03/22	16	194.75	38	194.87	194.50	-22	17,700	-0.12%
2019/03/21	6	190.58	8	190.63	192.00	-2	17,885	-0.01%
2019/03/20	3	189.17	16	190.19	190.00	-13	18,320	-0.07%
2019/03/19	14	188.18	5	187.50	187.00	9	18,539	0.05%
2019/03/18	18	191.17	23	189.63	189.00	-5	19,030	-0.03%
2019/03/15	9	188.33	18	187.53	187.00	-9	19,336	-0.05%
2019/03/14	36	184.67	29	185.19	183.00	7	19,702	0.04%
2019/03/13	6	182.67	5	184.00	185.00	1	20,134	0.00%
2019/03/12	7	183.07	23	183.70	180.00	-16	20,526	-0.08%
2019/03/11	10	177.20	18	180.03	181.00	-8	21,051	-0.04%
2019/03/08	29	173.72	25	176.36	178.00	4	21,080	0.02%
2019/03/07	47	179.15	16	178.31	178.00	31	21,465	0.14%
2019/03/06	7	183.50	4	183.63	183.00	3	21,878	0.01%
2019/03/05	2.2	183.32	2	183.50	182.50	0.2	22,386	0.00%
2019/03/04	7	183.43	32	182.14	186.00	-25	22,659	-0.11%
2019/02/27	61	184.43	8	185.25	181.00	53	22,734	0.23%
2019/02/26	78	199.63	68	201.48	194.50	10	22,660	0.04%
2019/02/25	50	199.43	43	200.21	199.00	7	22,927	0.03%
2019/02/22	47	199.74	49	200.07	197.00	-2	23,165	-0.01%
2019/02/21	13	193.35	57	195.25	197.50	-44	23,107	-0.19%
2019/02/20	72	194.35	62	196.96	193.00	10	23,293	0.04%
2019/02/19	14	188.82	19	190.00	188.50	-5	23,828	-0.02%
2019/02/18	10	188.20	14	189.00	189.00	-4	24,253	-0.02%
2019/02/15	39	188.57	20	186.63	184.50	19	24,650	0.08%
2019/02/14	69	197.64	36	197.69	195.50	33	24,932	0.13%
2019/02/13	26	196.12	53	195.41	198.50	-27	25,261	-0.11%
2019/02/12	31	178.73	61	179.95	180.50	-30	25,494	-0.12%
2019/02/11	37	171.34	14	172.71	171.00	23	25,993	0.09%
2019/01/30	17	172.35	23	172.89	171.00	-6	26,747	-0.02%
2019/01/29	24	170.15	8	170.44	171.50	16	27,304	0.06%
2019/01/28	33	177.32	38	176.84	174.50	-5	27,836	-0.02%
2019/01/25	13	173.31	36	172.64	175.00	-23	28,164	-0.08%
2019/01/24	8	165.94	13	167.04	164.00	-5	28,323	-0.02%
2019/01/23	18	162.67	13	163.69	166.00	5	28,942	0.02%
2019/01/22	12	164.21	10	165.00	163.00	2	29,421	0.01%
2019/01/21	14	170.21	20	169.93	168.00	-6	29,895	-0.02%
2019/01/18	13	164.19	36.1	164.64	166.00	-23.1	30,475	-0.08%
2019/01/17	33	163.86	29	164.93	162.50	4	30,799	0.01%
2019/01/16	23	162.85	6	163.33	164.00	17	31,293	0.05%
2019/01/15	10	160.30	32	160.48	162.50	-22	31,574	-0.07%
2019/01/14	31	155.26	16	155.47	156.50	15	31,733	0.05%
2019/01/11	31	156.95	34	158.37	155.00	-3	32,236	-0.01%
2019/01/10	31	155.39	23	155.22	154.50	8	32,511	0.02%
2019/01/09	23	154.70	52	155.31	157.50	-29	32,654	-0.09%
2019/01/08	1	146.49	3	147.00	146.00	-2	32,780	-0.01%
2019/01/07	5	146.30	8	146.88	148.00	-3	33,249	-0.01%
2019/01/04	10	137.50	7	138.79	140.00	3	33,772	0.01%
2019/01/03	15	147.30	7	151.00	144.50	8	33,796	0.02%
2019/01/02	4	154.00	2	155.00	154.00	2	34,304	0.01%
2018/12/28	19	157.66	13	155.46	154.00	6	35,035	0.02%
2018/12/27	13	157.27	22	155.43	156.50	-9	35,617	-0.03%
2018/12/26	20	153.10	21	156.10	149.50	-1	35,767	0.00%
2018/12/25	16	153.69	9	153.83	155.00	7	35,793	0.02%
2018/12/24	4	158.00	7	157.79	160.00	-3	36,010	-0.01%
2018/12/22	2	157.25	4	157.38	158.00	-2	36,221	-0.01%
2018/12/21	39	157.68	41	158.10	160.00	-2	36,796	-0.01%
2018/12/20	45	158.49	34	157.78	155.50	11	36,824	0.03%
2018/12/19	36	163.18	62	163.57	162.00	-26	36,803	-0.07%
2018/12/18	32	160.95	9	160.94	160.50	23	36,925	0.06%
2018/12/17	38	162.71	36	164.94	165.00	2	37,183	0.01%
2018/12/14	37	160.38	42	159.86	165.50	-5	37,578	-0.01%
2018/12/13	62	166.44	44	166.53	164.00	18	37,772	0.05%
2018/12/12	17	171.82	28	172.66	172.50	-11	37,705	-0.03%
2018/12/11	19	167.84	35	167.63	167.50	-16	37,633	-0.04%
2018/12/10	54	171.67	23	173.54	167.50	31	37,694	0.08%
2018/12/07	76	182.94	65	184.12	184.50	11	37,629	0.03%
2018/12/06	63	190.06	34	193.68	183.50	29	37,420	0.08%
2018/12/05	37	202.89	28	202.55	203.50	9	37,372	0.02%
2018/12/04	61	211.06	50	211.24	210.50	11	37,491	0.03%
2018/12/03	3	200.00	13	201.96	206.00	-10	37,334	-0.03%
2018/11/30	23	184.00	55	185.09	187.50	-32	37,672	-0.08%
2018/11/29	26	181.94	26	183.27	179.00	0	37,535	0.00%
2018/11/28	15	179.77	63	178.16	178.00	-48	37,692	-0.13%
2018/11/27	27	168.76	39	169.23	172.50	-12	37,412	-0.03%
2018/11/26	11	166.36	37	166.05	167.00	-26	37,304	-0.07%
2018/11/23	60	164.39	45	165.58	162.00	15	37,320	0.04%
2018/11/22	105	171.01	59	171.85	165.50	46	37,269	0.12%	大買/
2018/11/21	54	165.43	49	165.32	172.50	5	37,278	0.01%
2018/11/20	51	165.71	42	166.95	164.00	9	37,202	0.02%
2018/11/19	36.4	168.32	62	167.35	166.50	-25.7	37,144	-0.07%
2018/11/16	76	168.55	69	169.41	165.50	7	37,004	0.02%
2018/11/15	32	161.14	37	161.58	164.00	-5	36,272	-0.01%
2018/11/14	61	159.92	72	159.52	158.00	-11	36,215	-0.03%
2018/11/13	90	147.36	90	149.14	157.00	0	36,005	0.00%
2018/11/12	94	154.00	31	154.81	154.00	63	36,022	0.17%
2018/11/09	39	156.47	55.1	157.53	162.00	-16.1	35,771	-0.05%
2018/11/08	69.1	161.03	87	161.38	154.00	-17.9	35,269	-0.05%
2018/11/07	54	145.74	92	146.68	156.00	-38	34,929	-0.11%
2018/11/06	62	147.63	33	149.77	142.00	29	34,452	0.08%
2018/11/05	84.2	156.90	57	157.20	157.50	27.2	34,168	0.08%
2018/11/02	24	154.48	27	154.35	157.50	-3	33,749	-0.01%
2018/11/01	13	136.88	36.1	136.96	143.50	-23.1	33,412	-0.07%
2018/10/31	43	127.67	53.2	126.82	130.50	-10.2	33,151	-0.03%
2018/10/30	33	124.02	19	124.87	119.00	14	32,659	0.04%
2018/10/29	21.1	128.29	24.3	128.32	131.50	-3.2	32,563	-0.01%
2018/10/26	36	128.83	33.1	129.25	127.00	2.9	32,201	0.01%
2018/10/25	37	130.96	40	131.33	128.50	-3	31,833	-0.01%
2018/10/24	46	146.85	49	147.72	142.50	-3	31,832	-0.01%
2018/10/23	58	157.81	55	155.98	148.50	3	31,323	0.01%
2018/10/22	36	159.67	25	157.32	162.00	11	30,979	0.04%
2018/10/19	41	165.26	48	164.69	163.00	-7	30,862	-0.02%
2018/10/18	30	175.03	37	175.23	176.50	-7	30,534	-0.02%
2018/10/17	34	176.74	37	176.69	170.50	-3	30,245	-0.01%
2018/10/16	33.1	173.45	24	173.02	171.50	9.1	30,179	0.03%
2018/10/15	36	167.86	25	168.66	168.50	11	30,007	0.04%
2018/10/12	39	163.50	48	162.95	165.00	-9	29,748	-0.03%
2018/10/11	27	157.89	27	158.22	156.50	0	29,434	0.00%
2018/10/09	49	173.91	42	173.04	173.50	7	29,344	0.02%
2018/10/08	69	174.49	66.1	173.14	172.00	2.9	28,780	0.01%
2018/10/05	79.1	192.05	43	190.17	183.00	36.1	28,198	0.13%
2018/10/04	35	207.21	39	205.99	203.00	-4	27,748	-0.01%
2018/10/03	36	207.14	36	206.44	205.00	0	27,498	0.00%
2018/10/02	42	214.21	37	213.32	208.00	5	27,455	0.02%
2018/10/01	17	211.74	19	212.21	211.50	-2	27,457	-0.01%
2018/09/28	45	212.31	33	212.41	213.00	12	27,546	0.04%
2018/09/27	44	219.11	20	215.60	212.00	24	27,105	0.09%
2018/09/26	29	232.12	28	234.18	227.00	1	26,961	0.00%
2018/09/25	34.1	233.11	25	234.74	234.50	9.1	27,071	0.03%
2018/09/21	30	230.13	25	231.48	235.00	5	27,043	0.02%
2018/09/20	42	221.19	43	221.25	223.00	-1	26,835	0.00%
2018/09/19	37	235.55	27	230.39	221.50	10	26,384	0.04%
2018/09/18	35.1	240.08	13	241.00	234.50	22.1	26,059	0.08%
2018/09/17	16	252.09	12	252.75	253.00	4	25,760	0.02%
2018/09/14	33	244.17	71	245.38	251.50	-38	25,582	-0.15%
2018/09/13	43	243.47	36	244.86	233.50	7	25,169	0.03%
2018/09/12	32	239.30	18	238.67	240.50	14	25,005	0.06%
2018/09/11	36.2	250.59	22	250.41	247.00	14.2	24,883	0.06%
2018/09/10	48.1	241.62	59	240.58	247.00	-10.9	24,401	-0.04%
2018/09/07	53	243.88	40	244.20	238.00	13	23,974	0.05%
2018/09/06	41	260.91	26	261.54	256.50	15	23,467	0.06%
2018/09/05	27.1	275.85	21	274.19	267.00	6.1	23,089	0.03%
2018/09/04	39	282.03	40	283.44	283.50	-1	22,846	0.00%
2018/09/03	37	297.24	18	293.89	283.50	19	22,246	0.09%
2018/08/31	12	309.75	14.1	310.55	314.50	-2.1	22,018	-0.01%
2018/08/30	17	315.47	14	314.21	312.50	3	22,071	0.01%
2018/08/29	14	310.75	18	309.78	315.00	-4	21,949	-0.02%
2018/08/28	52	310.06	45	307.67	303.00	7	21,744	0.03%
2018/08/27	12	300.04	26	299.81	308.50	-14	21,249	-0.07%
2018/08/24	28	276.14	45	275.93	280.50	-17	20,990	-0.08%
2018/08/23	21	268.17	13	269.77	264.00	8	21,241	0.04%
2018/08/22	17.1	277.50	13	277.65	275.00	4.1	21,312	0.02%
2018/08/21	34.2	279.42	30	279.95	282.50	4.2	21,310	0.02%
2018/08/20	22	264.61	23	266.65	278.50	-1	21,135	0.00%
2018/08/17	52	277.27	45	275.99	261.00	7	21,063	0.03%
2018/08/16	20	262.50	47	259.45	270.00	-27	20,840	-0.13%
2018/08/15	34	245.65	27	245.04	245.50	7	20,887	0.03%
2018/08/14	35	248.99	25	248.98	252.00	10	20,817	0.05%
2018/08/13	26	252.52	25	256.22	244.00	1	20,314	0.00%
2018/08/10	18	282.92	13	278.96	271.00	5	19,989	0.03%
2018/08/09	12	299.08	15	302.23	299.00	-3	19,664	-0.02%
2018/08/08	29.1	316.04	19	314.58	295.00	10.1	19,452	0.05%
2018/08/07	8	307.06	7	316.00	320.50	1	19,197	0.01%
2018/08/06	6	302.50	3	299.28	291.50	3	18,969	0.02%
2018/08/03	19	300.07	18	296.17	289.00	1	18,863	0.01%
2018/08/02	31.6	316.82	25	319.70	308.50	6.6	18,451	0.04%
2018/08/01	24	344.46	19	345.79	342.50	5	18,298	0.03%
2018/07/31	34	366.58	15	361.90	347.00	19	17,989	0.11%
2018/07/30	10	395.25	3	392.33	382.00	7	17,887	0.04%
2018/07/27	5	426.90	8	424.75	424.00	-3	18,156	-0.02%
2018/07/26	12	425.75	16	423.22	420.50	-4	18,569	-0.02%
2018/07/25	17	398.74	27	398.91	415.00	-10	18,642	-0.05%
2018/07/24	18	376.81	15	378.33	391.00	3	18,778	0.02%
2018/07/23	16	355.25	14	351.50	369.50	2	18,700	0.01%
2018/07/20	24	365.87	23	363.43	344.00	1	18,499	0.01%
2018/07/19	46	381.55	36	378.47	382.00	10	18,355	0.05%
2018/07/18	17	402.97	16	402.66	383.50	1	18,399	0.01%
2018/07/17	17	398.56	26	395.85	412.00	-9	18,211	-0.05%
2018/07/16	12	423.42	12	426.88	405.50	0	18,356	0.00%
2018/07/13	14	441.71	16	443.38	435.50	-2	18,736	-0.01%
2018/07/12	12	426.08	10	417.70	438.00	2	18,883	0.01%
2018/07/11	6	400.75	6	400.42	406.50	0	19,266	0.00%
2018/07/10	8	406.44	5	404.60	414.50	3	19,343	0.02%
2018/07/09	18	420.96	19	419.00	396.00	-1	19,177	-0.01%
2018/07/06	19	404.37	16	407.31	410.00	3	18,816	0.02%
2018/07/05	7	434.07	5	423.10	418.00	2	18,552	0.01%
2018/07/04	13	447.85	10	450.45	451.50	3	18,560	0.02%
2018/07/03	24	465.75	20	470.61	450.00	4	18,296	0.02%
2018/07/02	13	435.35	20	451.70	458.50	-7	17,979	-0.04%
2018/06/29	16	409.09	11	405.23	417.00	5	17,729	0.03%
2018/06/28	12	380.00	16	381.16	390.00	-4	17,478	-0.02%
2018/06/27	14	378.43	22	378.39	372.50	-8	17,477	-0.05%
2018/06/26	7	345.00	9	339.67	358.50	-2	17,256	-0.01%
2018/06/25	16	324.72	12	323.63	326.00	4	17,216	0.02%
2018/06/22	3	339.33	2	336.50	320.50	1	17,293	0.01%
2018/06/21	14	361.71	9	363.67	350.00	5	17,171	0.03%
2018/06/20	16	359.50	8	367.94	357.00	8	17,200	0.05%
2018/06/19	1	400.00	0	0.00	394.00	1	17,286	0.01%
2018/06/15	17	403.41	19	407.79	411.00	-2	17,344	-0.01%
2018/06/14	1	405.00	1	402.90	394.00	0	17,317	0.00%
2018/06/13	4	394.25	6	401.00	405.00	-2	17,391	-0.01%
2018/06/12	13	409.62	12	410.79	407.00	1	17,416	0.01%
2018/06/11	4	418.13	5	416.50	414.50	-1	17,489	-0.01%
2018/06/08	9	411.78	5	410.60	407.50	4	17,540	0.02%
2018/06/07	12	411.75	20	412.70	415.50	-8	17,441	-0.05%
2018/06/06	2	378.25	3	388.67	390.50	-1	17,153	-0.01%
2018/06/05	3	360.65	4	354.63	355.00	-1	16,994	-0.01%
2018/06/04	14	383.50	5	378.60	378.00	9	16,800	0.05%
2018/06/01	16	383.47	22	379.86	378.00	-6	16,659	-0.04%
2018/05/31	10	389.15	12	383.58	387.50	-2	16,539	-0.01%
2018/05/30	27	373.81	26	371.63	385.00	1	15,925	0.01%
2018/05/29	28	367.95	33	366.36	366.50	-5	15,659	-0.03%
2018/05/28	30	357.57	24.2	359.48	373.50	5.8	15,466	0.04%
2018/05/25	35	331.24	30	328.98	340.00	5	15,140	0.03%
2018/05/24	63	301.56	70	306.46	314.00	-7	14,818	-0.05%
2018/05/23	63	338.00	53	311.67	306.00	10	14,468	0.07%
2018/05/22	10	327.10	9.8	334.92	340.00	0.2	13,948	0.00%
2018/05/21	3	305.50	3	305.83	309.50	0	13,624	0.00%
2018/05/18	2.2	298.18	2	277.25	281.50	0.2	13,546	0.00%
2018/05/17	4	281.88	4	282.25	281.50	0	13,469	0.00%
2018/05/16	6	314.58	4	309.00	312.50	2	13,429	0.01%
2018/05/15	7	304.00	0	0.00	312.50	7	13,411	0.05%
2018/05/14	0	0.00	14	280.82	284.50	-14	13,411	-0.10%
2018/05/11	5	274.30	4	265.25	259.00	1	13,396	0.01%
2018/05/10	4	253.63	6	251.54	261.00	-2	13,388	-0.02%
2018/05/09	2	242.00	0	0.00	246.00	2	13,324	0.02%
2018/05/08	3	236.33	13	231.31	232.00	-10	13,264	-0.08%
2018/05/07	25	244.28	25	242.80	249.50	0	13,232	0.00%
2018/05/04	51	231.54	56	230.35	227.00	-5	12,909	-0.04%
2018/05/03	31	210.29	18	211.67	225.00	13	12,582	0.10%
2018/05/02	23	195.46	33	199.35	206.00	-10	12,074	-0.08%
2018/04/30	29	190.07	28	187.11	187.50	1	11,809	0.01%
2018/04/27	10	180.55	12	183.58	188.00	-2	11,518	-0.02%
2018/04/26	14	173.71	12	174.50	171.00	2	11,358	0.02%
2018/04/25	7	175.29	8	175.31	168.00	-1	11,272	-0.01%
2018/04/24	7	179.64	4	188.63	172.00	3	11,178	0.03%
2018/04/23	0	0.00	3	180.00	180.00	-3	10,937	-0.03%
2018/04/20	23	173.33	19	171.26	164.00	4	10,913	0.04%
2018/04/19	19	175.63	19	178.26	181.00	0	10,651	0.00%
2018/04/18	12	159.67	14	161.50	169.00	-2	10,175	-0.02%
2018/04/17	36	154.25	21	153.07	157.50	15	9,912	0.15%
2018/04/16	16	142.94	21	144.19	145.50	-5	9,297	-0.05%
2018/04/13	12	131.54	4	132.38	132.50	8	9,036	0.09%
2018/04/12	0	0.00	8	126.50	128.00	-8	8,959	-0.09%
2018/04/11	27	129.06	14	128.50	129.00	13	8,959	0.15%
2018/04/10	0	0.00	2	130.50	129.50	-2	8,925	-0.02%
2018/04/09	0	0.00	1	119.50	122.00	-1	8,811	-0.01%
2018/04/02	1	121.50	2	121.50	121.50	-1	8,763	-0.01%
2018/03/31	1	119.50	6	120.08	120.00	-5	8,657	-0.06%
2018/03/30	2	120.25	4	121.63	119.00	-2	8,711	-0.02%
2018/03/29	0	0.00	1	117.00	118.50	-1	8,524	-0.01%
2018/03/28	5	115.20	3	115.67	115.00	2	8,432	0.02%
2018/03/27	3	118.83	2	118.00	119.50	1	8,394	0.01%
2018/03/26	3	112.17	0	0.00	111.00	3	8,231	0.04%
2018/03/23	7	115.86	96.4	116.45	112.50	-89.4	8,240	-1.09%
2018/03/22	15	121.60	16	121.56	119.50	-1	8,166	-0.01%
2018/03/21	1	112.00	0	0.00	112.50	1	7,858	0.01%
2018/03/20	1	109.00	5	111.60	109.50	-4	7,735	-0.05%
2018/03/19	2	107.75	3	109.50	110.00	-1	7,620	-0.01%
2018/03/16	1	107.00	0	0.00	105.00	1	7,456	0.01%
2018/03/15	2	103.75	9	103.83	106.00	-7	7,295	-0.10%
2018/03/14	5	98.28	4	98.73	98.50	1	7,094	0.01%
2018/03/13	0	0.00	2	96.50	96.00	-2	6,960	-0.03%
2018/03/12	0	0.00	3	95.17	95.40	-3	6,943	-0.04%
2018/03/09	3	93.10	3	93.27	93.00	0	6,918	0.00%
2018/03/08	0	0.00	2	94.20	94.00	-2	6,952	-0.03%
2018/03/07	1	93.20	1	95.10	93.10	0	6,963	0.00%
2018/03/06	4	95.48	2	96.10	95.10	2	6,992	0.03%
2018/03/05	5	93.70	8	95.20	93.80	-3	6,990	-0.04%
2018/03/02	5	91.14	7	91.00	91.10	-2	6,972	-0.03%
2018/03/01	2	87.10	9	87.93	89.90	-7	6,982	-0.10%
2018/02/27	5	86.14	2	89.15	86.40	3	7,003	0.04%
2018/02/26	6	85.88	8	86.26	87.50	-2	7,019	-0.03%
2018/02/23	4	85.43	0	0.00	83.30	4	6,937	0.06%
2018/02/22	4	85.50	1	86.40	85.70	3	6,866	0.04%
2018/02/21	6	85.82	9	86.44	86.40	-3	6,865	-0.04%
2018/02/12	4	84.08	2	84.80	83.60	2	6,864	0.03%
2018/02/09	2	85.20	0	0.00	84.20	2	6,924	0.03%
2018/02/08	2	87.75	0	0.00	88.00	2	6,952	0.03%
2018/02/07	5	90.14	12	92.26	89.20	-7	6,924	-0.10%
2018/02/06	16	91.83	7	92.03	87.30	9	6,841	0.13%
2018/02/05	1	93.20	3	93.70	96.20	-2	6,701	-0.03%
2018/02/02	2	98.55	1	96.80	95.80	1	6,646	0.02%
2018/02/01	1	98.00	0	0.00	98.00	1	6,548	0.02%
2018/01/31	6	99.13	7	98.13	98.30	-1	6,512	-0.02%
2018/01/30	1	95.80	2	96.60	97.50	-1	6,446	-0.02%
2018/01/29	5	95.60	12	97.08	98.00	-7	6,372	-0.11%
2018/01/26	15	91.30	8	91.69	92.20	7	6,257	0.11%
2018/01/25	8	95.79	4	95.68	95.40	4	6,086	0.07%
2018/01/24	16	97.94	9	98.58	98.30	7	6,071	0.12%
2018/01/23	4	101.50	0	0.00	100.00	4	5,920	0.07%
2018/01/22	1	108.00	4	103.75	108.50	-3	5,765	-0.05%
2018/01/19	2	102.75	5	103.70	103.00	-3	5,632	-0.05%
2018/01/18	2	101.75	4	100.73	103.00	-2	5,541	-0.04%
2018/01/17	8.5	95.01	1	96.70	96.40	7.5	5,378	0.14%
2018/01/16	8	97.03	4	98.35	96.30	4	5,247	0.08%
2018/01/15	5	94.92	8	96.60	96.60	-3	5,072	-0.06%
2018/01/12	2	102.75	0	0.00	101.00	2	4,902	0.04%
2018/01/11	12	108.50	2	105.50	102.50	10	4,819	0.21%
2018/01/10	1	105.50	2	103.00	105.00	-1	4,689	-0.02%
2018/01/09	1	112.50	0	0.00	109.00	1	4,688	0.02%
2018/01/08	6	112.42	4	112.75	110.00	2	4,666	0.04%
2018/01/05	11	114.36	12	116.54	116.00	-1	4,630	-0.02%
2018/01/04	25	115.40	28	116.05	117.00	-3	4,571	-0.07%
2018/01/03	2	111.50	5	107.40	111.50	-3	4,456	-0.07%
2018/01/02	89	105.72	5	101.00	101.50	84	4,329	1.94%

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-台中券商分點個股進出
玉山-台中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-台中 券商分點個股進出 玉山-台中 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-台中券商分點個股進出
玉山-台中券商分點全部個股操作績效/獲利分析