華新科 (2492)-元大-前金券商分點個股進出

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
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1338人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	7	116.29	8	116.75	114.50	-1	3,843	-0.03%
2024/05/30	1	113.00	0	0.00	112.00	1	3,779	0.03%
2024/05/29	1	116.50	13	116.00	114.50	-12	3,800	-0.32%
2024/05/28	31	116.02	4	115.88	116.00	27	3,822	0.71%
2024/05/27	12	116.67	7.2	115.33	116.50	4.8	3,891	0.12%
2024/05/22	1	112.50	0	0.00	113.00	1	3,847	0.03%
2024/05/21	0.1	109.50	0	0.00	110.00	0.1	3,866	0.00%
2024/05/20	1	111.00	0	0.00	110.50	1	3,888	0.03%
2024/05/17	5	111.70	0	0.00	112.00	5	3,894	0.13%
2024/05/16	1	114.00	15	113.97	113.50	-14	3,938	-0.36%
2024/05/15	2	112.25	3	111.50	111.50	-1	3,953	-0.03%
2024/05/13	5	114.00	1	113.50	114.50	4	3,992	0.10%
2024/05/10	1	112.50	0	0.00	113.00	1	3,985	0.03%
2024/05/09	1	114.00	0	0.00	113.00	1	3,979	0.03%
2024/05/08	0	0.00	2	116.00	115.00	-2	3,979	-0.05%
2024/05/07	2	115.00	0.1	116.00	115.00	1.9	3,973	0.05%
2024/05/06	4	117.00	0	0.00	116.00	4	3,960	0.10%
2024/05/03	9	117.50	25.6	119.27	117.00	-16.6	3,910	-0.42%
2024/05/02	4	111.50	2	112.00	112.50	2	3,631	0.06%
2024/04/30	1.2	112.83	1	113.00	111.50	0.2	3,644	0.01%
2024/04/29	1	114.50	6.1	112.82	114.50	-5.1	3,622	-0.14%
2024/04/26	2	107.50	0.1	107.50	107.00	1.9	3,558	0.05%
2024/04/25	1	109.00	1	108.00	107.50	0	3,607	0.00%
2024/04/24	1	108.50	9	109.11	110.50	-8	3,638	-0.22%
2024/04/23	2	106.50	6	106.67	107.50	-4	3,755	-0.11%
2024/04/22	0.1	108.00	5	107.90	106.50	-4.9	3,764	-0.13%
2024/04/19	1.1	105.41	0	0.00	104.00	1.1	3,792	0.03%
2024/04/18	5	106.60	50	106.00	106.50	-45	3,779	-1.19%
2024/04/17	1	105.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	13.1	104.97	1	106.00	104.50	12.1	3,764	0.32%
2024/04/15	3.1	111.02	0	0.00	110.00	3.1	3,719	0.08%
2024/04/12	6	114.83	1	114.00	114.50	5	3,703	0.14%
2024/04/11	2	114.75	4.1	114.87	113.50	-2.1	3,698	-0.06%
2024/04/10	2	118.25	2	118.00	117.50	0	3,684	0.00%
2024/04/09	3.6	118.18	5	117.20	117.50	-1.4	3,712	-0.04%
2024/04/08	5	120.60	1	122.50	118.00	4	3,718	0.11%
2024/04/03	13	120.27	2	120.00	119.00	11	3,669	0.30%
2024/04/02	58	124.76	4.2	123.35	120.50	53.9	3,630	1.48%
2024/04/01	6.1	120.50	18.8	120.26	124.00	-12.7	3,358	-0.38%
2024/03/29	7.5	114.27	8.2	115.56	113.00	-0.7	3,016	-0.02%
2024/03/28	4.1	112.00	3.6	112.08	111.50	0.5	2,842	0.02%
2024/03/26	1	109.50	4.2	110.22	109.00	-3.2	2,790	-0.11%
2024/03/25	3	109.50	1	111.50	109.50	2	2,803	0.07%
2024/03/22	0	0.00	0.1	108.00	109.50	-0.1	2,835	0.00%
2024/03/21	1	108.00	0	0.00	109.00	1	2,890	0.03%
2024/03/20	9	107.83	1	107.00	107.00	8	3,059	0.26%
2024/03/19	5	107.70	0	0.00	108.00	5	3,137	0.16%
2024/03/18	0	0.00	0.1	107.50	107.50	-0.1	3,172	0.00%
2024/03/15	2	107.00	0	0.00	106.50	2	3,214	0.06%
2024/03/14	1	107.50	2	105.75	107.50	-1	3,330	-0.03%
2024/03/08	4.1	104.87	1	102.50	102.50	3.1	3,657	0.08%
2024/03/07	0.1	105.00	0	0.00	104.50	0.1	3,746	0.00%
2024/03/06	2.2	107.55	0	0.00	107.00	2.2	3,982	0.06%
2024/03/05	2.2	108.27	0.5	108.50	108.00	1.7	4,272	0.04%
2024/03/04	1.1	110.00	1	109.00	109.00	0.1	4,763	0.00%
2024/03/01	1	112.00	0	0.00	110.50	1	4,872	0.02%
2024/02/29	4.1	111.91	0	0.00	112.00	4.1	4,915	0.08%
2024/02/27	1.2	108.70	1	112.50	108.50	0.2	5,122	0.00%
2024/02/26	2	110.25	2.1	109.51	111.50	0	5,182	0.00%
2024/02/23	0	0.00	0	111.50	111.50	0	5,212	0.00%
2024/02/22	1	112.50	0	0.00	113.00	1	5,213	0.02%
2024/02/21	1	113.50	0	0.00	113.00	1	5,245	0.02%
2024/02/20	2.1	112.52	1	112.51	112.50	1	5,234	0.02%
2024/02/19	2	113.00	54.5	114.28	114.00	-52.5	5,224	-1.00%
2024/02/16	1	112.00	3	112.00	112.50	-2	5,225	-0.04%
2024/02/15	52	108.63	1	110.50	111.50	51	5,289	0.96%
2024/02/05	2.1	108.02	1	108.00	108.00	1.1	5,281	0.02%
2024/02/02	0	0.00	2	109.00	109.00	-2	5,347	-0.04%
2024/02/01	2	108.00	0	0.00	108.00	2	5,405	0.04%
2024/01/30	0.2	108.38	0	0.00	108.00	0.2	5,591	0.00%
2024/01/29	0.5	110.44	1	110.50	110.50	-0.5	5,693	-0.01%
2024/01/26	0	0.00	1	108.50	108.00	-1	5,968	-0.02%
2024/01/25	4	109.00	0	0.00	108.50	4	6,316	0.06%
2024/01/24	1	110.00	0	0.00	109.00	1	6,635	0.02%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/19	0	0.00	2	106.50	107.50	-2	6,628	-0.03%
2024/01/18	0.1	107.50	1	107.00	107.00	-1	6,594	-0.01%
2024/01/17	10.1	110.04	1	107.00	107.00	9.1	6,572	0.14%
2024/01/15	1	114.00	0	0.00	114.50	1	6,419	0.02%
2024/01/12	1.1	110.00	0	0.00	110.00	1.1	6,378	0.02%
2024/01/10	1.1	111.52	0	0.00	111.50	1.1	6,356	0.02%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	2	114.00	0	0.00	114.00	2	6,387	0.03%
2024/01/05	1	116.98	0	0.00	116.00	1	6,411	0.02%
2024/01/04	1	116.00	2	116.75	116.00	-1	6,476	-0.02%
2024/01/03	2.4	118.21	1	118.00	118.00	1.4	6,470	0.02%
2024/01/02	3	122.00	0	0.00	121.00	3	6,421	0.05%
2023/12/29	2	122.00	0	0.00	123.00	2	6,388	0.03%
2023/12/28	1	122.50	10.1	122.50	123.00	-9.1	6,380	-0.14%
2023/12/27	5	122.10	0	0.00	122.00	5	6,349	0.08%
2023/12/26	2	123.25	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	124.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	2	122.00	4	121.88	122.00	-2	6,259	-0.03%
2023/12/21	4	123.75	3	122.50	123.50	1	6,230	0.02%
2023/12/20	5	124.60	4	124.88	124.50	1	6,209	0.02%
2023/12/19	5.1	125.40	4	124.75	125.00	1.1	6,196	0.02%
2023/12/18	4.1	127.89	11	129.00	128.50	-7	6,165	-0.11%
2023/12/15	4.1	131.01	2	131.50	130.50	2.1	6,163	0.03%
2023/12/14	15.1	136.20	35.1	137.34	134.00	-20	6,053	-0.33%
2023/12/13	10.1	133.49	0	0.00	132.50	10.1	5,999	0.17%
2023/12/12	3	132.00	0	0.00	132.00	3	5,991	0.05%
2023/12/11	3	136.17	33	134.70	134.50	-30	5,960	-0.50%
2023/12/08	1.1	132.02	25	131.52	132.50	-23.9	5,858	-0.41%
2023/12/07	10	134.10	4	133.13	133.00	6	5,800	0.10%
2023/12/06	10	135.25	15.1	137.12	134.00	-5.1	5,791	-0.09%
2023/12/05	15.3	137.82	4	137.04	136.50	11.3	5,742	0.20%
2023/12/04	48	141.43	0.2	141.81	140.50	47.8	5,676	0.84%
2023/12/01	16	140.13	19.7	141.27	140.00	-3.7	5,655	-0.07%
2023/11/30	10.2	138.46	2	139.25	136.50	8.2	5,545	0.15%
2023/11/29	17.8	137.09	38	137.59	139.50	-20.2	5,607	-0.36%
2023/11/28	3	125.50	7.4	125.46	127.00	-4.4	5,566	-0.08%
2023/11/27	3	120.67	0	0.00	120.00	3	5,470	0.05%
2023/11/24	8	125.44	10	125.65	124.00	-2	5,395	-0.04%
2023/11/23	1	122.00	3	121.67	122.00	-2	5,097	-0.04%
2023/11/22	2	117.00	6.1	116.66	120.00	-4.1	4,996	-0.08%
2023/11/21	3	117.50	3	116.83	116.50	0	4,921	0.00%
2023/11/20	1	117.50	11.1	116.55	116.00	-10.1	4,900	-0.21%
2023/11/17	1.1	119.55	0.2	118.18	119.50	0.9	4,843	0.02%
2023/11/16	2	118.00	0.7	117.50	117.00	1.3	4,848	0.03%
2023/11/15	1.3	117.38	9	117.00	117.00	-7.7	4,832	-0.16%
2023/11/14	1.2	117.50	2	117.25	116.50	-0.8	4,799	-0.02%
2023/11/13	1.3	121.70	1.2	121.50	121.50	0.1	4,733	0.00%
2023/11/10	0.2	121.00	1	122.00	121.50	-0.8	4,696	-0.02%
2023/11/08	2	124.00	4	124.63	123.50	-2	4,562	-0.04%
2023/11/07	12	125.00	5	124.48	124.50	7	4,481	0.16%
2023/11/06	6	123.75	10	124.00	123.50	-4	4,397	-0.09%
2023/11/03	16.4	121.74	9	122.50	122.00	7.4	4,290	0.17%
2023/11/02	13	115.23	28	117.72	118.50	-15	4,019	-0.37%
2023/11/01	2	111.01	8	113.75	111.00	-6	3,663	-0.16%
2023/10/31	0	0.00	0.1	106.00	104.50	-0.1	3,393	0.00%
2023/10/30	0	0.00	0	104.00	104.50	0	3,398	0.00%
2023/10/27	1	104.00	3	103.33	103.00	-2	3,394	-0.06%
2023/10/26	1	104.50	2	103.75	103.50	-1	3,399	-0.03%
2023/10/25	1	108.00	1	108.00	107.50	0	3,411	0.00%
2023/10/24	0	0.00	3	107.67	108.50	-3	3,414	-0.09%
2023/10/23	0	0.00	0.2	107.00	106.50	-0.2	3,406	-0.01%
2023/10/20	2	103.75	2	104.75	106.50	0	3,405	0.00%
2023/10/19	2	104.25	2	106.00	106.00	0	3,429	0.00%
2023/10/18	1	106.00	0.1	106.00	105.50	1	3,449	0.03%
2023/10/17	3	108.00	0	0.00	107.00	3	3,445	0.09%
2023/10/16	2	108.50	2	108.25	108.50	0	3,457	0.00%
2023/10/13	0	0.00	2	106.00	108.00	-2	3,490	-0.06%
2023/10/12	5	102.50	9.3	106.57	108.00	-4.3	3,510	-0.12%
2023/10/11	0	0.00	3	102.00	102.00	-3	3,454	-0.09%
2023/10/06	2	100.00	0	0.00	99.90	2	3,476	0.06%
2023/10/04	0	0.00	1	99.30	99.30	-1	3,489	-0.03%
2023/10/02	1	103.50	0	0.00	103.50	1	3,476	0.03%
2023/09/28	0	0.00	1	103.46	102.50	-1	3,482	-0.03%
2023/09/27	1	100.00	1	102.00	102.00	0	3,494	0.00%
2023/09/26	1	101.50	0	0.00	101.50	1	3,495	0.03%
2023/09/22	0.1	103.50	3	103.50	103.50	-2.9	3,520	-0.08%
2023/09/21	4.1	100.38	0	0.00	99.60	4.1	3,548	0.12%
2023/09/20	0	0.00	1	106.50	103.50	-1	3,493	-0.03%
2023/09/19	3	107.67	5	105.80	106.00	-2	3,442	-0.06%
2023/09/18	4	107.25	2	108.00	108.00	2	3,369	0.06%
2023/09/15	3.1	107.23	2	108.00	108.00	1.1	3,331	0.03%
2023/09/14	0	0.00	1	106.52	107.00	-1	3,297	-0.03%
2023/09/13	3	106.00	3	105.17	105.50	0	3,280	0.00%
2023/09/12	0	0.00	1	106.00	106.00	-1	3,264	-0.03%
2023/09/11	0.1	105.00	0	0.00	105.00	0.1	3,251	0.00%
2023/09/08	3	104.50	8	106.00	106.00	-5	3,229	-0.15%
2023/09/07	4.1	106.40	1	106.51	106.50	3.1	3,205	0.10%
2023/09/06	0	0.00	1.3	107.46	111.00	-1.3	3,129	-0.04%
2023/09/05	2	108.25	4	108.25	107.50	-2	3,044	-0.07%
2023/09/04	9.5	109.73	7	109.00	107.00	2.5	2,971	0.08%
2023/09/01	15	104.13	32.1	106.78	108.00	-17.1	2,638	-0.65%
2023/08/31	2	98.60	1	96.20	98.60	1	2,250	0.04%
2023/08/30	2	96.15	0	0.00	95.90	2	2,274	0.09%
2023/08/24	0	0.00	3	94.97	95.40	-3	2,458	-0.12%
2023/08/22	8	96.30	3	96.77	96.30	5	2,500	0.20%
2023/08/21	0	0.00	2	94.80	94.90	-2	2,482	-0.08%
2023/08/18	2	94.50	1	94.80	94.50	1	2,490	0.04%
2023/08/17	0	0.00	3	94.10	94.00	-3	2,490	-0.12%
2023/08/16	2	89.70	0	0.00	91.30	2	2,480	0.08%
2023/08/15	0	0.00	1	91.20	91.10	-1	2,505	-0.04%
2023/08/14	0	0.00	2	92.20	91.10	-2	2,540	-0.08%
2023/08/09	0	90.80	0	0.00	90.30	0	2,610	0.00%
2023/08/08	2.1	91.32	1	91.40	91.30	1.1	2,629	0.04%
2023/08/04	0	0.00	1	93.00	93.00	-1	2,678	-0.04%
2023/08/02	0.4	93.85	0	0.00	93.30	0.4	2,678	0.01%
2023/08/01	1	94.80	0	0.00	94.70	1	2,797	0.04%
2023/07/31	1	96.90	1	95.00	94.90	0	2,977	0.00%
2023/07/28	1	95.60	1	96.70	95.70	0	2,962	0.00%
2023/07/27	0.1	95.50	0	0.00	95.90	0.1	2,936	0.00%
2023/07/26	1	94.10	0	0.00	94.00	1	2,922	0.03%
2023/07/25	2	94.75	1	95.20	95.00	1	2,934	0.03%
2023/07/24	2.1	94.85	0	0.00	94.10	2.1	2,945	0.07%
2023/07/21	6	97.55	1	97.70	97.30	5	2,935	0.17%
2023/07/20	1	99.00	2	99.65	99.80	-1	2,954	-0.03%
2023/07/19	2	99.65	2	99.85	98.50	0	2,970	0.00%
2023/07/18	4	100.43	8	100.11	99.30	-4	3,009	-0.13%
2023/07/17	10	99.03	184.2	100.45	100.50	-174.2	2,991	-5.82%	大賣/鉅額交易
2023/07/13	5	96.94	3	98.27	96.40	2	3,004	0.07%
2023/07/11	0	96.50	0	0.00	96.60	0	3,173	0.00%
2023/07/10	0.1	94.50	0	0.00	94.30	0.1	3,359	0.00%
2023/07/07	1	93.40	0	0.00	94.70	1	3,602	0.03%
2023/07/06	0.1	95.60	1	94.80	94.80	-0.9	3,681	-0.02%
2023/07/05	0.2	96.99	0.3	97.60	96.10	-0.1	3,830	0.00%
2023/06/30	1	96.60	0	0.00	95.40	1	3,864	0.03%
2023/06/29	1	97.40	3	97.47	96.80	-2	3,841	-0.05%
2023/06/28	1	93.70	0	0.00	93.70	1	3,778	0.03%
2023/06/27	0.1	93.95	0	0.00	93.60	0.1	3,781	0.00%
2023/06/26	0.1	94.40	0	0.00	94.80	0.1	3,767	0.00%
2023/06/21	1	96.60	0	0.00	94.90	1	3,782	0.03%
2023/06/20	1	94.90	0	0.00	94.80	1	3,767	0.03%
2023/06/19	15.1	95.30	0	0.00	95.30	15.1	3,758	0.40%
2023/06/16	21.1	95.57	2	96.00	95.80	19.1	3,753	0.51%
2023/06/15	2	96.35	3	96.23	96.80	-1	3,729	-0.03%
2023/06/14	20.1	95.65	2	96.25	95.70	18.1	3,742	0.48%
2023/06/13	4	95.83	0	0.00	96.10	4	3,752	0.11%
2023/06/12	6.2	94.89	0	0.00	94.80	6.2	3,752	0.16%
2023/06/09	6	95.88	0	0.00	96.10	6	3,703	0.16%
2023/06/08	65.1	96.10	1	96.10	95.10	64.1	3,694	1.73%
2023/06/07	2	99.05	0	0.00	99.10	2	3,651	0.05%
2023/06/06	17.1	99.82	5	100.48	99.00	12.1	3,634	0.33%
2023/06/05	16	104.44	3	105.17	104.50	13	3,576	0.36%
2023/06/02	5	105.60	3	105.00	105.50	2	3,542	0.06%
2023/06/01	20	103.03	3	103.33	102.50	17	3,538	0.48%
2023/05/31	6	104.08	67	104.12	104.00	-61	3,541	-1.72%
2023/05/30	15	100.00	0	0.00	100.00	15	3,488	0.43%
2023/05/29	3	101.33	1	100.99	101.00	2	3,544	0.06%
2023/05/25	1.1	99.00	1	99.50	99.50	0.1	3,578	0.00%
2023/05/24	2	99.10	0	0.00	100.00	2	3,610	0.06%
2023/05/22	0	0.00	2	99.95	100.50	-2	3,656	-0.05%
2023/05/19	0	0.00	0.2	98.74	98.60	-0.2	3,757	0.00%
2023/05/18	0	0.00	20	100.00	100.00	-20	3,904	-0.51%
2023/05/16	0	0.00	1	98.50	98.20	-1	3,933	-0.03%
2023/05/15	1	93.80	290.4	94.35	95.20	-289.4	3,896	-7.43%	大賣/鉅額交易
2023/05/12	3	95.50	0.2	96.04	95.70	2.8	3,887	0.07%
2023/05/11	1	98.70	0.2	97.54	96.60	0.8	3,945	0.02%
2023/05/10	1	100.00	2	99.85	98.70	-1	3,936	-0.03%
2023/05/09	1	99.60	4	98.38	99.00	-3	3,924	-0.08%
2023/05/08	143.1	100.52	6	101.13	99.80	137.1	3,908	3.51%	大買/鉅額交易
2023/05/05	85	98.51	11	100.29	102.00	74	3,817	1.94%
2023/05/03	0	94.50	0	0.00	94.60	0	4,051	0.00%
2023/05/02	0	0.00	1	95.70	95.90	-1	4,090	-0.02%
2023/04/28	1	95.10	1	95.30	95.40	0	4,112	0.00%
2023/04/27	1	94.60	0	0.00	93.70	1	4,077	0.02%
2023/04/26	2	93.85	220	93.78	94.00	-218	4,061	-5.37%	大賣/鉅額交易
2023/04/25	2.1	94.17	1	92.50	93.30	1.1	4,030	0.03%
2023/04/24	2	98.40	202	97.27	96.70	-200	3,990	-5.01%	大賣/鉅額交易
2023/04/21	41.1	97.75	4	99.90	97.10	37.1	3,959	0.94%
2023/04/20	7	102.93	0	0.00	102.00	7	3,892	0.18%
2023/04/19	52	103.39	1	104.51	103.00	51	3,884	1.31%
2023/04/18	16	107.00	6	108.00	106.00	10	3,843	0.26%
2023/04/17	109.1	108.05	9.1	108.29	107.00	100	3,789	2.64%	大買/
2023/04/14	422.2	110.26	20	110.13	110.50	402.1	3,725	10.79%	大買/鉅額交易
2023/04/13	7	110.07	3	109.67	109.00	4	3,574	0.11%
2023/04/12	5	110.70	28.7	109.96	110.00	-23.7	3,373	-0.70%
2023/04/11	3	101.00	5.1	102.10	102.50	-2	3,130	-0.07%
2023/04/10	3.1	100.49	14.1	102.27	100.00	-11.1	3,037	-0.36%
2023/04/07	4	94.50	3	94.47	94.70	1	2,876	0.03%
2023/04/06	0	0.00	1	94.70	94.70	-1	2,867	-0.03%
2023/03/31	30	97.03	6	96.97	96.70	24	2,850	0.84%
2023/03/29	1	94.20	0	0.00	94.10	1	2,840	0.04%
2023/03/28	6	95.25	1	95.30	94.80	5	2,858	0.17%
2023/03/27	1.1	96.70	0	0.00	96.60	1.1	2,868	0.04%
2023/03/24	2	97.45	2	97.90	98.00	0	2,895	0.00%
2023/03/23	1	95.23	4	96.38	96.20	-3	2,865	-0.10%
2023/03/22	2	95.20	1	95.00	95.20	1	2,848	0.04%
2023/03/20	0	0.00	1	93.30	94.10	-1	2,897	-0.03%
2023/03/17	0	0.00	2	93.15	92.90	-2	2,906	-0.07%
2023/03/16	2	92.60	0	0.00	92.90	2	2,893	0.07%
2023/03/15	3	94.63	1	94.50	94.70	2	2,884	0.07%
2023/03/13	3	94.60	0	0.00	95.00	3	2,909	0.10%
2023/03/10	18.1	95.55	1	94.80	95.30	17.1	2,904	0.59%
2023/03/09	15.1	99.05	0	0.00	98.70	15.1	2,871	0.52%
2023/03/08	7	100.71	8	100.94	100.50	-1	2,855	-0.04%
2023/03/07	0	0.00	3	102.00	102.00	-3	2,838	-0.11%
2023/03/06	2	102.00	10	101.16	102.00	-8	2,805	-0.29%
2023/03/02	1	95.90	7	97.27	95.90	-6	2,722	-0.22%
2023/03/01	13.1	96.88	2	97.45	97.10	11.1	2,690	0.41%
2023/02/24	2	100.00	1.1	101.00	100.50	1	2,619	0.04%
2023/02/23	2	99.50	2	100.50	101.00	0	2,578	0.00%
2023/02/22	2	98.50	2	98.25	98.10	0	2,553	0.00%
2023/02/21	3	101.00	1	101.00	101.00	2	2,515	0.08%
2023/02/20	3	101.00	0.1	101.50	100.50	3	2,502	0.12%
2023/02/17	10	99.70	6.1	100.66	101.00	4	2,476	0.16%
2023/02/16	7	99.07	9	98.79	100.50	-2	2,360	-0.09%
2023/02/15	1	94.10	1	94.30	93.90	0	2,239	0.00%
2023/02/14	3	95.47	0	0.00	95.70	3	2,217	0.14%
2023/02/10	1.1	93.89	0	0.00	93.00	1.1	2,224	0.05%
2023/02/09	6.1	95.17	2	96.05	94.80	4.1	2,220	0.18%
2023/02/08	3	98.83	0	0.00	98.70	3	2,154	0.14%
2023/02/06	1	98.70	2	98.70	98.70	-1	2,182	-0.05%
2023/02/03	4	100.38	3.1	101.01	100.00	1	2,200	0.04%
2023/02/02	4.3	101.86	4	101.38	101.50	0.3	2,212	0.01%
2023/02/01	2	95.90	6.2	96.32	98.80	-4.2	2,022	-0.21%
2023/01/31	0.1	88.50	1.2	89.68	89.90	-1.1	1,830	-0.06%
2023/01/30	1	87.10	1.3	87.09	87.70	-0.3	1,790	-0.02%
2023/01/17	1	84.00	0	0.00	84.00	1	1,776	0.06%
2023/01/16	1	85.50	0	0.00	84.50	1	1,794	0.06%
2023/01/13	0	0.00	1	84.20	84.10	-1	1,796	-0.06%
2023/01/10	0.1	85.20	0	0.00	86.00	0.1	1,854	0.01%
2023/01/09	1	85.30	2.1	85.45	85.60	-1.1	1,859	-0.06%
2023/01/06	0	0.00	1	81.70	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	0.3	81.22	81.00	-0.3	1,850	-0.02%
2022/12/28	0	0.00	0.1	78.90	78.50	-0.1	1,898	-0.01%
2022/12/21	1.1	77.52	1	77.80	77.50	0.1	1,990	0.01%
2022/12/20	1.2	79.64	0	0.00	78.00	1.2	1,984	0.06%
2022/12/19	0	80.80	0	0.00	80.50	0	1,998	0.00%
2022/12/16	1	80.90	2	80.70	81.00	-1	1,986	-0.05%
2022/12/15	0.3	83.11	0	0.00	82.80	0.3	1,961	0.02%
2022/12/14	0	0.00	1	82.80	83.20	-1	1,983	-0.05%
2022/12/13	1	81.90	0.1	82.50	81.90	0.9	1,988	0.05%
2022/12/08	0	0.00	1	82.50	82.40	-1	1,972	-0.05%
2022/12/07	0	83.40	0	0.00	83.40	0	1,966	0.00%
2022/12/06	0.2	86.92	0	0.00	85.80	0.2	1,964	0.01%
2022/12/02	0.1	88.10	0.1	88.20	88.40	0.1	2,000	0.00%
2022/12/01	0	0.00	3	88.47	87.90	-3	1,998	-0.15%
2022/11/15	3	87.87	9	87.64	88.40	-6	1,980	-0.30%
2022/11/11	2	87.20	0	0.00	85.60	2	1,977	0.10%
2022/11/09	0	0.00	6	84.07	84.10	-6	1,921	-0.31%
2022/11/08	0	0.00	0	82.10	81.20	0	1,873	0.00%
2022/11/07	0	0.00	1	81.30	81.40	-1	1,855	-0.05%
2022/11/04	0.1	81.20	10	81.65	81.70	-10	1,840	-0.54%
2022/11/03	0	80.60	0.1	80.70	80.60	0	1,832	0.00%
2022/11/02	7	79.49	2	79.75	79.50	5	1,824	0.27%
2022/11/01	0.6	81.00	4	81.25	81.50	-3.4	1,785	-0.19%
2022/10/31	0	0.00	0.1	77.71	79.00	-0.1	1,729	-0.01%
2022/10/28	10	73.10	0	0.00	73.10	10	1,671	0.60%
2022/10/27	0	0.00	0.1	78.50	79.00	-0.1	1,631	0.00%
2022/10/19	2	79.55	2	78.00	78.00	0	1,591	0.00%
2022/10/17	0	0.00	2	76.00	76.90	-2	1,562	-0.13%
2022/10/11	0	0.00	1	75.80	74.60	-1	1,618	-0.06%
2022/10/06	2	79.20	2	78.90	78.90	0	1,637	0.00%
2022/10/04	3	75.80	0	0.00	76.90	3	1,638	0.18%
2022/09/28	1	73.80	0	0.00	73.30	1	1,679	0.06%
2022/09/27	2	77.90	2	78.10	78.10	0	1,687	0.00%
2022/09/26	3.1	78.61	0	0.00	77.00	3.1	1,720	0.18%
2022/09/21	1	86.00	0	0.00	85.40	1	1,782	0.06%
2022/09/20	0	0.00	1	87.80	86.60	-1	1,763	-0.06%
2022/09/19	2	87.05	3	87.10	87.20	-1	1,758	-0.06%
2022/09/16	2	89.10	4	89.23	88.40	-2	1,762	-0.11%
2022/09/15	1.1	90.86	0	0.00	90.50	1.1	1,767	0.06%
2022/09/14	1	91.50	0	0.00	91.60	1	1,772	0.06%
2022/09/13	4	92.50	1	93.60	92.90	3	1,776	0.17%
2022/09/12	2	93.15	6	92.07	92.90	-4	1,817	-0.22%
2022/09/08	1	88.00	0	0.00	87.40	1	1,799	0.06%
2022/09/06	1.1	86.57	0	0.00	86.00	1.1	1,814	0.06%
2022/09/05	3	87.50	2.3	87.53	87.40	0.7	1,820	0.04%
2022/09/02	0	0.00	1	90.00	89.90	-1	1,830	-0.05%
2022/09/01	0	0.00	1	90.50	90.20	-1	1,837	-0.05%
2022/08/29	0.1	90.80	0	0.00	90.20	0.1	1,819	0.00%
2022/08/26	2	95.05	0	0.00	95.00	2	1,823	0.11%
2022/08/22	0	0.00	2	94.00	93.90	-2	1,915	-0.10%
2022/08/19	0	0.00	1	95.00	94.80	-1	1,950	-0.05%
2022/08/17	0	0.00	1	93.90	94.80	-1	1,934	-0.05%
2022/08/12	0	0.00	2	93.30	93.50	-2	1,913	-0.10%
2022/08/09	0.1	93.00	0	0.00	93.90	0.1	1,976	0.00%
2022/08/04	0.1	94.00	0	0.00	94.70	0.1	2,001	0.00%
2022/08/03	0	0.00	1	98.00	96.40	-1	2,033	-0.05%
2022/08/02	3.1	96.11	0	0.00	96.00	3.1	2,068	0.15%
2022/07/29	0.1	101.50	0	0.00	101.50	0.1	2,144	0.00%
2022/07/27	0	0.00	3	100.43	101.50	-3	2,218	-0.14%
2022/07/25	0	0.00	2	101.00	102.00	-2	2,221	-0.09%
2022/07/22	4	102.63	3	102.00	102.00	1	2,232	0.04%
2022/07/21	0	0.00	6	102.00	102.50	-6	2,237	-0.27%
2022/07/20	4	100.75	5	99.20	98.80	-1	2,209	-0.05%
2022/07/19	0	0.00	5	100.50	99.90	-5	2,217	-0.23%
2022/07/18	0	0.00	10	98.40	99.00	-10	2,197	-0.46%
2022/07/14	2	95.80	2	95.90	95.90	0	2,225	0.00%
2022/07/13	1	93.20	1	92.00	92.00	0	2,215	0.00%
2022/07/12	2.3	90.87	0	0.00	90.00	2.3	2,209	0.10%
2022/07/11	3	92.30	0	0.00	91.50	3	2,197	0.14%
2022/07/08	2	95.50	1.2	95.75	94.50	0.8	2,180	0.04%
2022/07/07	2	88.80	12	90.72	91.40	-10	2,129	-0.47%
2022/07/06	0.1	88.50	0	0.00	87.60	0.1	2,123	0.00%
2022/07/04	1	84.70	3	85.41	85.80	-2	2,128	-0.10%
2022/07/01	12.3	84.67	0	0.00	82.70	12.3	2,102	0.59%
2022/06/29	0	93.70	0	0.00	93.10	0	2,000	0.00%
2022/06/28	1	95.10	1	95.60	95.20	0	1,986	0.00%
2022/06/24	1	95.40	0	0.00	95.00	1	1,995	0.05%
2022/06/22	2	93.85	2	93.50	93.10	0	1,977	0.00%
2022/06/21	0	0.00	1	96.80	97.70	-1	1,959	-0.05%
2022/06/20	11.1	95.74	3	94.80	94.50	8.1	1,961	0.41%
2022/06/17	1	101.50	0.1	100.00	100.50	0.9	1,903	0.05%
2022/06/16	2.1	106.45	2	107.50	103.00	0.1	1,869	0.00%
2022/06/14	2	108.00	0	0.00	107.50	2	1,882	0.11%
2022/06/10	0	115.00	0.1	114.50	113.50	-0.1	1,898	0.00%
2022/06/08	0.1	119.50	0	0.00	118.00	0.1	1,893	0.01%
2022/06/07	0.1	119.00	2	118.50	118.00	-1.9	1,903	-0.10%
2022/06/06	2	120.00	4	120.00	120.00	-2	1,916	-0.11%
2022/06/02	0	0.00	1	118.00	118.00	-1	1,928	-0.05%
2022/06/01	0	0.00	1	116.50	116.50	-1	1,952	-0.05%
2022/05/31	1	116.00	1	116.00	116.00	0	1,951	0.00%
2022/05/30	5	117.30	0	0.00	116.50	5	1,952	0.26%
2022/05/27	1	114.50	3	114.67	116.00	-2	1,899	-0.11%
2022/05/26	0	0.00	0.3	113.00	111.00	-0.3	1,893	-0.02%
2022/05/23	0.1	111.50	0	0.00	111.50	0.1	1,969	0.00%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/18	1.1	114.02	3	114.51	113.00	-2	2,013	-0.10%
2022/05/17	2	111.25	1	111.51	112.50	1	1,983	0.05%
2022/05/16	0	0.00	2	108.00	106.50	-2	1,962	-0.10%
2022/05/13	2	105.50	0	0.00	106.50	2	1,960	0.10%
2022/05/11	1	107.50	0	0.00	107.00	1	1,937	0.05%
2022/05/09	17	109.12	17	110.97	108.50	0	1,890	0.00%
2022/05/06	20	113.23	19	114.05	113.00	1	1,844	0.06%
2022/05/05	16	117.50	23	118.61	118.00	-7	1,829	-0.38%
2022/05/04	2	118.00	7	117.50	117.50	-5	1,823	-0.27%
2022/04/27	0	0.00	1	117.50	121.00	-1	1,787	-0.06%
2022/04/26	1	122.50	4	121.50	121.00	-3	1,777	-0.17%
2022/04/25	11.1	122.18	0	0.00	121.50	11.1	1,827	0.61%
2022/04/22	0	0.00	2	128.75	129.00	-2	1,809	-0.11%
2022/04/20	1	128.00	0	0.00	129.00	1	1,853	0.05%
2022/04/18	0.1	128.50	0	0.00	128.00	0.1	1,927	0.00%
2022/04/11	3	130.00	0	0.00	128.50	3	2,361	0.13%
2022/04/08	1	136.00	1	136.50	136.00	0	2,391	0.00%
2022/04/07	3	137.17	2	136.25	135.50	1	2,394	0.04%
2022/04/01	0.1	140.43	0	0.00	141.00	0.1	2,389	0.00%
2022/03/31	0.1	144.00	5	143.00	142.00	-5	2,416	-0.20%
2022/03/30	0	0.00	2	144.25	143.50	-2	2,449	-0.08%
2022/03/29	0	0.00	7	140.00	141.00	-7	2,473	-0.28%
2022/03/28	5	139.20	6	139.25	140.00	-1	2,517	-0.04%
2022/03/25	0.1	141.50	0	0.00	141.00	0.1	2,537	0.00%
2022/03/23	1	146.50	1	145.50	145.00	0	2,577	0.00%
2022/03/22	2	145.00	2	144.50	145.00	0	2,617	0.00%
2022/03/21	2.1	144.00	3	144.67	144.00	-1	2,726	-0.03%
2022/03/18	3	144.00	4	142.38	144.00	-1	2,776	-0.04%
2022/03/17	4	143.00	3	142.00	144.50	1	2,810	0.04%
2022/03/16	2	136.50	3	137.83	136.00	-1	2,793	-0.04%
2022/03/15	3.3	138.55	1	139.00	138.50	2.3	2,798	0.08%
2022/03/14	0	0.00	2	141.00	141.50	-2	2,835	-0.07%
2022/03/11	2	140.50	3	141.00	141.50	-1	2,949	-0.03%
2022/03/10	3	142.50	1	143.00	142.50	2	2,981	0.07%
2022/03/09	1	139.50	0	0.00	139.50	1	3,012	0.03%
2022/03/08	4	138.63	3.2	140.41	138.00	0.8	3,068	0.03%
2022/03/07	2.1	143.50	0	142.50	142.00	2.1	3,125	0.07%
2022/03/04	0.1	148.56	0	0.00	148.00	0.1	3,559	0.00%
2022/03/03	2	151.25	0	0.00	150.00	2	3,658	0.05%
2022/03/01	3	152.00	3	151.50	151.00	0	3,751	0.00%
2022/02/25	2	147.00	0	0.00	146.00	2	3,827	0.05%
2022/02/24	4.1	148.66	30	146.40	146.50	-25.9	3,894	-0.67%
2022/02/23	5	151.70	0.1	151.50	151.50	4.9	3,966	0.12%
2022/02/22	7.1	153.48	0	0.00	153.50	7.1	4,041	0.18%
2022/02/21	0	0.00	1	155.00	157.50	-1	4,181	-0.02%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	0	160.00	1	159.50	158.50	-1	4,386	-0.02%
2022/02/16	2	158.00	3	158.67	158.50	-1	4,434	-0.02%
2022/02/15	4	155.50	1	156.00	155.00	3	4,472	0.07%
2022/02/14	3	154.67	0	0.00	154.50	3	4,496	0.07%
2022/02/11	3	157.50	0	158.00	159.50	3	4,542	0.07%
2022/02/10	2.1	158.51	2	158.75	158.50	0.1	4,635	0.00%
2022/02/09	1	157.50	4	158.00	158.50	-3	4,670	-0.06%
2022/02/08	1.1	155.96	2	155.50	156.50	-0.9	4,725	-0.02%
2022/02/07	1	152.00	4	153.75	153.50	-3	4,964	-0.06%
2022/01/26	3	151.17	1	151.00	150.50	2	5,156	0.04%
2022/01/25	2	151.75	1	151.50	151.00	1	5,207	0.02%
2022/01/24	2	154.00	1	154.00	154.00	1	5,208	0.02%
2022/01/21	2	155.50	1	156.50	155.50	1	5,227	0.02%
2022/01/19	0.2	157.26	0	0.00	156.50	0.2	5,293	0.00%
2022/01/18	2	158.75	1	162.00	157.50	1	5,301	0.02%
2022/01/17	1	154.50	1	157.50	157.00	0	5,263	0.00%
2022/01/14	2	151.75	0	0.00	154.50	2	5,266	0.04%
2022/01/13	2.2	154.08	0.2	155.00	154.50	2.1	5,271	0.04%
2022/01/12	6.1	157.08	6	157.17	156.00	0.1	5,279	0.00%
2022/01/11	6.1	161.59	3	160.80	160.50	3.1	5,269	0.06%
2022/01/10	4	166.00	0	0.00	167.50	4	5,210	0.08%
2022/01/07	1	168.00	4	167.38	167.00	-3	5,231	-0.06%
2022/01/05	5	174.50	0	0.00	173.00	5	5,265	0.10%
2022/01/04	6	177.33	15	177.76	177.00	-9	5,217	-0.17%
2022/01/03	5	171.00	4	169.50	171.00	1	4,972	0.02%
2021/12/30	0	0.00	2	167.00	167.00	-2	4,978	-0.04%
2021/12/29	0	167.00	5	166.50	166.50	-5	5,008	-0.10%
2021/12/28	1	168.00	5	167.50	167.50	-4	5,039	-0.08%
2021/12/27	0.1	167.00	7	167.86	167.00	-6.9	5,057	-0.14%
2021/12/24	6.1	166.83	0	0.00	166.00	6.1	5,096	0.12%
2021/12/23	5	169.50	2	169.25	169.00	3	5,131	0.06%
2021/12/22	2.5	167.92	4	169.38	169.00	-1.5	5,181	-0.03%
2021/12/21	0.1	165.00	0	0.00	167.00	0.1	5,179	0.00%
2021/12/20	1	165.00	3	165.67	165.00	-2	5,171	-0.04%
2021/12/17	2	166.25	0	0.00	166.50	2	5,157	0.04%
2021/12/16	3.1	167.01	0	0.00	166.00	3.1	5,136	0.06%
2021/12/15	7	167.36	3	167.84	167.50	4	5,114	0.08%
2021/12/14	1	162.50	0	0.00	162.50	1	5,024	0.02%
2021/12/13	1	162.00	1	164.50	162.00	0	5,000	0.00%
2021/12/10	1	164.50	3	164.00	164.00	-2	4,978	-0.04%
2021/12/09	7	166.36	3	166.33	167.00	4	4,960	0.08%
2021/12/08	18	165.95	14	164.82	164.00	4	4,937	0.08%
2021/12/07	5	165.20	1	166.00	164.00	4	4,901	0.08%
2021/12/06	5	170.21	3	169.50	169.00	2	4,809	0.04%
2021/12/03	8	171.63	11	172.18	172.50	-3	4,804	-0.06%
2021/12/02	8	173.93	6.4	172.45	171.00	1.6	4,774	0.03%
2021/12/01	15.1	175.07	8	174.38	174.50	7.1	4,705	0.15%
2021/11/30	4.2	176.62	2	179.51	173.50	2.2	4,614	0.05%
2021/11/29	1.2	176.32	5	173.00	176.00	-3.8	4,155	-0.09%
2021/11/26	4	175.13	8	175.50	173.00	-4	4,068	-0.10%
2021/11/25	4.1	180.10	1	179.01	178.50	3.1	4,027	0.08%
2021/11/24	11	178.23	17.5	179.00	179.50	-6.5	3,993	-0.16%
2021/11/23	12.2	181.08	2.1	181.00	180.00	10.1	3,928	0.26%
2021/11/22	11	181.00	10.2	181.36	183.50	0.8	3,864	0.02%
2021/11/19	5	176.40	6	177.42	177.50	-1	3,775	-0.03%
2021/11/18	11.5	174.33	6	174.25	175.00	5.5	3,691	0.15%
2021/11/17	31.1	170.85	11.1	168.00	171.00	20	3,533	0.57%
2021/11/16	2	160.75	0	161.00	160.50	2	3,392	0.06%
2021/11/15	1	159.50	2	159.75	160.00	-1	3,437	-0.03%
2021/11/12	0	0.00	1.1	154.60	154.50	-1.1	3,408	-0.03%
2021/11/11	1	157.50	0	0.00	156.50	1	3,375	0.03%
2021/11/10	2	159.75	2	160.25	159.00	0	3,368	0.00%
2021/11/09	2	155.00	2	159.74	159.00	0	3,360	0.00%
2021/11/08	0	0.00	5	151.50	151.50	-5	3,263	-0.15%
2021/11/05	6.1	155.74	0	0.00	154.00	6.1	3,245	0.19%
2021/11/04	9.1	160.17	4	159.38	157.50	5.1	3,204	0.16%
2021/11/03	2	153.50	59.1	157.48	158.00	-57.1	2,986	-1.91%
2021/11/02	4.1	146.88	1	148.38	144.00	3	2,795	0.11%
2021/11/01	0	0.00	2	150.00	150.00	-2	2,739	-0.07%
2021/10/29	1	152.50	0	0.00	151.00	1	2,726	0.04%
2021/10/28	1	154.50	2	153.00	153.50	-1	2,728	-0.04%
2021/10/27	1	149.50	1	151.50	151.50	0	2,699	0.00%
2021/10/26	0	0.00	2	150.00	150.50	-2	2,695	-0.07%
2021/10/25	1	150.50	0	151.50	151.50	1	2,686	0.04%
2021/10/22	0	0.00	1	148.00	149.00	-1	2,717	-0.04%
2021/10/21	0	0.00	1	148.50	147.50	-1	2,735	-0.04%
2021/10/20	4	146.38	1	146.51	147.50	3	2,728	0.11%
2021/10/19	6.1	144.05	1.1	144.31	145.00	5	2,729	0.18%
2021/10/18	4	143.25	3	143.17	143.00	1	2,767	0.04%
2021/10/15	1	145.50	0	145.50	146.00	1	2,798	0.03%
2021/10/14	0	0.00	1	141.00	142.00	-1	2,803	-0.04%
2021/10/13	0.1	140.00	0	0.00	138.50	0.1	2,790	0.00%
2021/10/12	0.1	145.00	6	144.50	144.00	-5.9	2,750	-0.22%
2021/10/08	1	148.07	0	0.00	148.00	1	2,757	0.04%
2021/10/06	22	143.52	1	146.50	143.50	21	2,748	0.76%
2021/10/05	0	144.00	1	147.00	149.00	-1	2,729	-0.04%
2021/10/04	1	147.00	0	0.00	146.00	1	2,731	0.04%
2021/10/01	0	150.00	10	151.50	149.50	-10	2,788	-0.36%
2021/09/30	10	153.50	0	0.00	153.00	10	2,839	0.35%
2021/09/29	22	152.91	3	151.33	155.00	19	2,848	0.67%
2021/09/28	3	158.84	0	0.00	158.00	3	2,819	0.11%
2021/09/24	0	167.00	1	168.00	166.50	-1	3,018	-0.03%
2021/09/23	8	166.50	0.1	167.50	165.50	8	3,165	0.25%
2021/09/22	0.1	166.00	0	0.00	165.00	0.1	3,268	0.00%
2021/09/16	1.1	169.52	0	0.00	168.50	1.1	3,302	0.03%
2021/09/15	3.1	170.15	0	0.00	167.50	3.1	3,294	0.09%
2021/09/13	2	172.50	0	0.00	172.50	2	3,344	0.06%
2021/09/09	1	173.50	1	174.00	174.00	0	3,462	0.00%
2021/09/08	3	174.84	1.1	178.15	175.00	1.9	3,557	0.05%
2021/09/06	2.1	180.02	2	182.00	179.50	0.1	3,797	0.00%
2021/09/02	6	182.17	2	183.25	181.00	4	3,903	0.10%
2021/09/01	0	0.00	2	184.75	186.50	-2	3,923	-0.05%
2021/08/31	1	179.50	2	182.00	180.50	-1	3,923	-0.03%
2021/08/27	0	0.00	3	189.67	189.00	-3	3,972	-0.08%
2021/08/26	3	185.50	0	0.00	185.00	3	3,958	0.08%
2021/08/25	2	186.75	16	187.97	188.50	-14	4,002	-0.35%
2021/08/24	1	186.00	0.2	185.00	182.50	0.8	4,038	0.02%
2021/08/23	4	182.00	0.1	182.00	183.00	3.9	4,131	0.10%
2021/08/20	0	0.00	11	177.73	178.00	-11	4,185	-0.26%
2021/08/19	4.1	178.46	7	178.79	177.00	-2.9	4,218	-0.07%
2021/08/18	3.1	185.18	0	0.00	190.00	3.1	4,193	0.07%
2021/08/17	0	0.00	17	184.88	183.50	-17	4,289	-0.40%
2021/08/16	1	185.50	1	184.00	188.00	0	4,359	0.00%
2021/08/13	5	188.90	49.5	189.34	188.00	-44.5	4,494	-0.99%
2021/08/11	1	194.57	0	0.00	194.50	1	4,575	0.02%
2021/08/10	1	198.00	7	198.93	197.50	-6	4,678	-0.13%
2021/08/09	23	206.09	0	0.00	201.00	23	4,792	0.48%
2021/08/06	26	204.62	1	205.00	204.50	25	4,976	0.50%
2021/08/05	0	0.00	3	207.33	208.00	-3	5,084	-0.06%
2021/08/04	7	206.21	0	0.00	206.00	7	5,323	0.13%
2021/08/03	1	210.50	0.1	209.00	206.50	0.9	5,482	0.02%
2021/08/02	1	203.00	2.4	202.73	209.00	-1.4	5,536	-0.02%
2021/07/30	1	201.01	1	200.50	200.00	0	5,638	0.00%
2021/07/29	1	205.48	7	204.14	204.50	-6	5,703	-0.11%
2021/07/28	3.8	200.21	6	201.92	203.50	-2.2	5,801	-0.04%
2021/07/27	2	206.00	4	211.00	205.50	-2	5,906	-0.03%
2021/07/26	2	209.50	1	209.50	209.50	1	5,999	0.02%
2021/07/23	13	209.15	5	215.00	209.00	8	6,005	0.13%
2021/07/22	3	211.00	19	211.00	210.50	-16	6,007	-0.27%
2021/07/21	3	206.00	10	207.05	205.00	-7	5,973	-0.12%
2021/07/20	5	206.80	4	206.63	206.50	1	5,962	0.02%
2021/07/19	6	210.92	0	0.00	211.00	6	5,973	0.10%
2021/07/16	17	213.12	0	0.00	214.00	17	6,002	0.28%
2021/07/15	5	214.30	9	218.28	215.50	-4	6,041	-0.07%
2021/07/14	18	214.00	8.2	216.03	214.50	9.8	6,130	0.16%
2021/07/13	3	216.33	29.2	215.96	213.00	-26.2	6,161	-0.42%
2021/07/12	20	211.60	2	214.00	211.50	18	6,178	0.29%
2021/07/09	8	211.07	1	211.50	211.00	7	6,205	0.11%
2021/07/08	1	215.50	17	214.85	213.50	-16	6,299	-0.25%
2021/07/07	2.1	217.79	4	218.25	218.00	-2	6,299	-0.03%
2021/07/06	4	216.37	7	216.64	216.00	-3	6,251	-0.05%
2021/07/05	12	212.21	1	212.50	212.00	11	6,294	0.17%
2021/07/02	7	210.50	2	210.77	211.00	5	6,464	0.08%
2021/07/01	12.3	216.09	3	218.83	214.00	9.3	6,527	0.14%
2021/06/30	3	216.33	11.1	220.79	227.50	-8.1	6,425	-0.13%
2021/06/29	7	214.86	4.1	218.25	213.50	2.9	6,349	0.05%
2021/06/28	16.1	212.63	0	0.00	213.00	16.1	6,298	0.26%
2021/06/25	4	212.63	1	214.50	212.50	3	6,372	0.05%
2021/06/24	1	212.00	1.1	212.95	211.00	-0.1	6,402	0.00%
2021/06/23	1	212.00	5	210.50	212.00	-4	6,544	-0.06%
2021/06/22	3	206.67	0	0.00	206.00	3	6,625	0.05%
2021/06/21	3.1	208.62	1	207.50	207.00	2.1	6,642	0.03%
2021/06/18	2.1	215.49	1	216.99	213.50	1	6,653	0.02%
2021/06/17	16	215.75	3	215.83	217.00	13	6,663	0.20%
2021/06/16	8.1	213.01	4	214.75	212.50	4.1	6,656	0.06%
2021/06/15	8	216.81	5.7	214.64	218.00	2.3	6,683	0.03%
2021/06/11	2	207.75	5	208.50	207.00	-3	6,593	-0.05%
2021/06/10	2	207.00	1	207.00	207.50	1	6,805	0.01%
2021/06/09	4	205.13	1	205.50	205.50	3	6,867	0.04%
2021/06/07	0	0.00	1	197.50	199.50	-1	7,359	-0.01%
2021/06/04	4	200.88	1	201.50	202.00	3	7,451	0.04%
2021/06/03	0	0.00	1	205.50	206.00	-1	7,585	-0.01%
2021/06/02	0.1	208.00	0	0.00	204.50	0.1	7,708	0.00%
2021/06/01	4	210.38	11	210.27	210.50	-7	7,761	-0.09%
2021/05/31	1	210.50	1	210.50	210.00	0	7,814	0.00%
2021/05/28	2	206.50	7.3	207.13	207.50	-5.3	7,883	-0.07%
2021/05/27	2	201.50	3	203.67	201.00	-1	7,949	-0.01%
2021/05/26	0	0.00	2	205.00	205.50	-2	8,207	-0.02%
2021/05/25	2	204.00	5	202.70	204.50	-3	8,404	-0.04%
2021/05/24	2	194.01	5	197.20	198.50	-3	8,596	-0.03%
2021/05/21	8	192.75	5	195.40	192.00	3	8,846	0.03%
2021/05/20	4.2	192.40	6	190.58	189.50	-1.8	9,074	-0.02%
2021/05/19	5	191.50	1	191.50	192.50	4	9,315	0.04%
2021/05/18	14	191.50	14	192.75	194.50	0	9,625	0.00%
2021/05/17	6	181.94	1	180.00	184.00	5	9,952	0.05%
2021/05/14	12	200.83	18	204.17	195.00	-6	9,886	-0.06%
2021/05/13	3	193.67	6	191.67	191.50	-3	9,736	-0.03%
2021/05/12	10.2	190.69	20	191.73	190.00	-9.8	9,752	-0.10%
2021/05/11	10.1	207.74	6	207.08	205.00	4.1	9,599	0.04%
2021/05/10	5	224.40	12	224.54	222.00	-7	9,569	-0.07%
2021/05/07	9.1	229.85	7	229.07	231.00	2.1	9,587	0.02%
2021/05/06	7	216.07	1	216.57	218.00	6	9,553	0.06%
2021/05/05	9.3	217.72	7.1	221.07	214.00	2.2	9,563	0.02%
2021/05/04	10	229.55	7	227.64	224.00	3	9,753	0.03%
2021/05/03	8.1	231.50	25	234.58	228.50	-16.9	9,876	-0.17%
2021/04/29	2	243.25	4	243.00	242.50	-2	9,839	-0.02%
2021/04/28	2	244.75	1	244.00	244.00	1	9,898	0.01%
2021/04/27	1.1	246.39	2	248.50	246.00	-0.9	10,010	-0.01%
2021/04/26	3	245.00	2	244.50	244.50	1	10,064	0.01%
2021/04/23	2	245.00	2	247.00	244.00	0	10,141	0.00%
2021/04/22	4	245.25	7	245.50	240.50	-3	10,322	-0.03%
2021/04/21	9	250.11	3	250.33	248.00	6	10,562	0.06%
2021/04/20	3	254.50	1.1	256.41	251.50	2	10,762	0.02%
2021/04/19	1	247.50	2	250.75	250.00	-1	10,855	-0.01%
2021/04/16	0.2	244.83	1.1	243.50	246.50	-1	11,082	-0.01%
2021/04/15	5	243.90	1	241.50	245.00	4	11,601	0.03%
2021/04/14	14.5	241.98	20	245.10	243.00	-5.5	11,708	-0.05%
2021/04/13	7.8	250.26	0	0.00	246.50	7.8	11,803	0.07%
2021/04/12	3	250.83	2	250.75	250.50	1	11,900	0.01%
2021/04/09	3	255.50	2	258.50	254.50	1	11,928	0.01%
2021/04/08	8	262.44	5.1	261.82	261.00	2.9	11,979	0.02%
2021/04/07	8	257.63	4	256.52	259.50	4	11,879	0.03%
2021/04/06	2	257.00	4	255.00	255.50	-2	11,910	-0.02%
2021/04/01	7	251.50	1	253.50	253.50	6	11,983	0.05%
2021/03/31	10	251.55	4.1	251.26	249.50	6	12,063	0.05%
2021/03/30	2	253.50	2	254.75	253.50	0	12,483	0.00%
2021/03/29	0	0.00	2	252.00	251.50	-2	12,555	-0.02%
2021/03/26	2	247.25	11	249.82	252.50	-9	12,624	-0.07%
2021/03/25	9	243.17	6	244.08	241.50	3	12,686	0.02%
2021/03/24	7	248.29	3	248.00	248.00	4	12,729	0.03%
2021/03/23	1.1	249.55	1	249.00	249.00	0.1	12,952	0.00%
2021/03/22	6	249.25	1	252.50	253.00	5	13,122	0.04%
2021/03/19	2	246.75	4	248.50	249.00	-2	13,449	-0.01%
2021/03/18	9	251.94	3	253.17	252.00	6	13,616	0.04%
2021/03/17	3.1	257.95	2	255.00	255.50	1.1	14,218	0.01%
2021/03/16	8	263.06	8	263.69	259.00	0	15,136	0.00%
2021/03/15	2.1	254.60	1.2	259.00	259.00	0.9	15,560	0.01%
2021/03/12	5	256.30	3	259.67	254.00	2	15,567	0.01%
2021/03/11	11.3	253.62	17	252.00	258.00	-5.8	15,712	-0.04%
2021/03/10	11.1	240.67	1	241.50	238.50	10.1	15,488	0.07%
2021/03/09	1	241.00	10	241.50	242.00	-9	15,556	-0.06%
2021/03/08	10.1	245.95	2	246.49	240.50	8.1	15,530	0.05%
2021/03/05	7.1	250.40	4	250.13	249.00	3.1	15,774	0.02%
2021/03/04	7.3	255.37	3	255.17	254.00	4.3	15,815	0.03%
2021/03/03	22	257.27	5	255.20	260.50	17	15,784	0.11%
2021/03/02	7.2	254.39	6	255.00	251.00	1.2	15,690	0.01%
2021/02/26	13	257.96	4.1	258.85	254.00	8.9	15,887	0.06%
2021/02/25	25	272.24	16	274.13	269.00	9	15,906	0.06%
2021/02/24	18.1	277.49	7	276.57	271.50	11.1	15,768	0.07%
2021/02/23	5	283.50	9	285.00	289.00	-4	15,814	-0.03%
2021/02/22	9	278.08	41.3	276.70	279.00	-32.3	15,578	-0.21%
2021/02/19	8	259.25	15.1	263.36	265.00	-7.1	15,256	-0.05%
2021/02/18	10.2	260.42	4.1	258.09	255.50	6.1	15,043	0.04%
2021/02/17	10.1	252.38	30.1	254.30	259.50	-20	14,819	-0.14%
2021/02/05	1	235.00	4	235.62	236.00	-3	14,448	-0.02%
2021/02/04	6	236.92	3	233.83	232.50	3	14,569	0.02%
2021/02/03	2	234.00	9.2	235.98	237.00	-7.2	14,672	-0.05%
2021/02/02	3	232.50	3	232.67	232.50	0	14,724	0.00%
2021/02/01	1	217.00	4.1	226.04	229.00	-3.1	14,787	-0.02%
2021/01/29	6	227.08	1	220.50	220.50	5	14,800	0.03%
2021/01/28	2.2	229.36	2	229.75	227.00	0.2	14,910	0.00%
2021/01/27	2	231.75	4	233.13	233.00	-2	15,379	-0.01%
2021/01/26	8.8	238.35	6	235.50	232.00	2.8	15,864	0.02%
2021/01/25	5.2	238.50	12	237.58	239.00	-6.8	15,610	-0.04%
2021/01/22	2	230.75	3	231.33	231.50	-1	15,424	-0.01%
2021/01/21	7	227.43	4	228.00	228.00	3	15,383	0.02%
2021/01/20	6	229.67	4	229.75	225.50	2	15,360	0.01%
2021/01/19	3	235.00	3	237.33	234.50	0	15,332	0.00%
2021/01/18	3	229.65	2	231.50	233.50	1	15,348	0.01%
2021/01/15	9	234.94	6	234.75	232.00	3	15,245	0.02%
2021/01/14	11	235.23	26	238.75	240.00	-15	15,066	-0.10%
2021/01/13	2	238.50	4	237.00	238.50	-2	14,801	-0.01%
2021/01/12	22	235.29	18	232.83	232.50	4	14,567	0.03%
2021/01/11	38	241.58	12	242.96	242.00	26	14,368	0.18%
2021/01/08	30	238.13	47.2	237.29	238.50	-17.2	14,159	-0.12%
2021/01/07	3	227.00	9.1	229.60	230.50	-6.1	13,599	-0.04%
2021/01/06	18	227.03	9.5	227.11	224.00	8.5	13,473	0.06%
2021/01/05	8	233.13	17.1	231.58	233.00	-9.1	13,324	-0.07%
2021/01/04	4.1	229.88	10.2	230.20	230.00	-6.1	13,194	-0.05%
2020/12/31	12.2	231.39	9	230.33	230.50	3.2	13,151	0.02%
2020/12/30	5	226.00	3	227.83	228.50	2	13,011	0.02%
2020/12/29	10.5	224.81	7	224.64	224.50	3.5	12,945	0.03%
2020/12/28	8	222.13	6	223.17	222.50	2	12,863	0.02%
2020/12/25	9	224.67	5	226.00	223.00	4	12,777	0.03%
2020/12/24	14	231.14	13.2	232.53	227.00	0.8	12,763	0.01%
2020/12/23	3	218.33	10.9	221.63	220.50	-7.9	12,322	-0.06%
2020/12/22	9	218.56	6	221.25	215.50	3	12,237	0.02%
2020/12/21	11	220.86	8	218.38	221.50	3	12,204	0.02%
2020/12/18	5	224.10	44	222.01	222.50	-39	12,012	-0.32%
2020/12/17	62	229.12	11	226.18	230.00	51	11,871	0.43%
2020/12/16	9	229.67	11.1	230.77	230.50	-2.1	11,616	-0.02%
2020/12/15	22	229.20	7.1	225.76	223.00	14.9	11,399	0.13%
2020/12/14	19	239.05	14	239.93	237.50	5	11,035	0.05%
2020/12/11	38.1	240.76	42	241.73	242.00	-3.9	10,796	-0.04%
2020/12/10	27	233.26	38	236.79	235.00	-11	10,109	-0.11%
2020/12/09	7	222.64	70.2	223.67	230.00	-63.2	9,196	-0.69%
2020/12/08	4	209.75	5	210.30	209.50	-1	8,527	-0.01%
2020/12/07	19	209.37	19	210.82	208.50	0	8,444	0.00%
2020/12/04	5	202.10	8.2	202.00	203.00	-3.2	8,179	-0.04%
2020/12/03	5	202.30	7	203.50	201.50	-2	8,149	-0.02%
2020/12/02	10.2	199.74	3.1	199.50	199.00	7.1	7,986	0.09%
2020/12/01	12.1	201.08	18.1	201.00	202.00	-6	7,892	-0.08%
2020/11/30	13	194.65	17	194.88	194.50	-4	7,538	-0.05%
2020/11/27	2	191.50	2	190.50	192.00	0	7,410	0.00%
2020/11/26	2	188.75	4	188.00	188.50	-2	7,376	-0.03%
2020/11/25	24	187.54	16.3	187.53	184.50	7.7	7,356	0.10%
2020/11/24	27.1	195.48	29	196.52	191.50	-1.9	7,075	-0.03%
2020/11/23	8.1	192.51	11	192.14	193.50	-3	6,789	-0.04%
2020/11/20	13	193.15	9	194.50	191.50	4	6,696	0.06%
2020/11/19	6	189.75	6	190.42	189.00	0	6,377	0.00%
2020/11/18	2.1	187.83	3	188.00	187.50	-0.9	6,377	-0.01%
2020/11/17	5	188.50	5	187.70	187.00	0	6,428	0.00%
2020/11/16	38	188.83	51	190.18	188.00	-13	6,612	-0.20%
2020/11/13	4	185.50	8	186.56	187.00	-4	6,632	-0.06%
2020/11/12	6	186.17	6.1	188.02	185.00	-0.1	6,658	0.00%
2020/11/11	9.2	185.32	13	185.27	186.00	-3.8	6,606	-0.06%
2020/11/10	11	183.05	5	184.90	182.00	6	6,482	0.09%
2020/11/09	9	182.17	4	182.00	182.50	5	6,362	0.08%
2020/11/06	9	179.94	5	179.90	178.00	4	6,352	0.06%
2020/11/05	6	178.83	8	179.31	179.00	-2	6,388	-0.03%
2020/11/04	4	179.75	7	180.71	181.00	-3	6,223	-0.05%
2020/11/03	22	176.39	58	178.63	181.50	-36	5,801	-0.62%
2020/11/02	1	164.00	1	164.50	165.00	0	5,313	0.00%
2020/10/30	2	166.00	6	164.33	163.50	-4	5,458	-0.07%
2020/10/29	0	0.00	0	163.50	162.00	0	5,439	0.00%
2020/10/28	13	162.73	0	0.00	163.50	13	5,538	0.23%
2020/10/27	6	164.00	6.2	165.27	165.00	-0.2	5,539	0.00%
2020/10/26	1.2	163.33	11	165.41	166.50	-9.8	5,445	-0.18%
2020/10/23	1	161.50	0	0.00	161.50	1	5,402	0.02%
2020/10/22	1	160.00	0	0.00	161.50	1	5,545	0.02%
2020/10/21	1	161.50	2	163.00	161.50	-1	5,600	-0.02%
2020/10/19	3	161.33	7	162.50	162.00	-4	5,724	-0.07%
2020/10/16	12.1	160.42	7	160.86	161.00	5.1	5,802	0.09%
2020/10/15	1	159.00	0	0.00	159.50	1	5,776	0.02%
2020/10/14	1	161.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	0	0.00	3	162.17	162.00	-3	5,807	-0.05%
2020/10/12	1	160.00	0	0.00	159.50	1	5,768	0.02%
2020/10/08	4	162.25	4	161.50	161.00	0	5,769	0.00%
2020/10/07	2	159.00	1	160.00	159.00	1	5,777	0.02%
2020/10/06	5	159.20	6	159.17	159.50	-1	5,807	-0.02%
2020/10/05	2	153.00	8	155.63	156.50	-6	5,843	-0.10%
2020/09/30	2	154.00	5	153.90	154.50	-3	5,814	-0.05%
2020/09/29	5	152.30	4	153.50	151.00	1	5,853	0.02%
2020/09/28	4.1	148.17	4	147.38	148.50	0.1	5,887	0.00%
2020/09/25	7	146.79	2	149.75	146.00	5	5,970	0.08%
2020/09/24	7	150.21	4	150.75	149.00	3	5,947	0.05%
2020/09/23	6	158.00	0	0.00	157.00	6	5,876	0.10%
2020/09/22	1	159.00	4	159.00	158.50	-3	5,928	-0.05%
2020/09/21	4	161.63	3	163.00	161.00	1	6,127	0.02%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	4.2	164.16	2	164.25	164.00	2.2	6,368	0.03%
2020/09/16	6	162.67	0	0.00	163.00	6	6,435	0.09%
2020/09/15	9	164.56	2	163.00	163.00	7	6,521	0.11%
2020/09/14	1	165.00	7	163.43	165.00	-6	6,601	-0.09%
2020/09/10	3	160.33	2	162.50	159.50	1	6,679	0.01%
2020/09/09	3	160.67	2	160.75	161.50	1	6,778	0.01%
2020/09/08	4.1	159.04	1	161.00	160.00	3.1	6,772	0.05%
2020/09/07	2	157.75	2	157.25	156.50	0	6,783	0.00%
2020/09/04	1	158.00	3	158.67	159.00	-2	6,895	-0.03%
2020/09/03	11.3	161.69	0	0.00	161.50	11.3	6,955	0.16%
2020/09/01	5	158.90	4	160.50	161.50	1	7,127	0.01%
2020/08/31	5	161.40	1	164.50	160.00	4	7,378	0.05%
2020/08/28	1	162.00	0	0.00	163.00	1	7,790	0.01%
2020/08/27	1	165.50	0	0.00	163.00	1	7,905	0.01%
2020/08/26	3	162.67	1	162.00	163.50	2	7,954	0.03%
2020/08/25	3	163.67	18	163.19	163.50	-15	8,056	-0.19%
2020/08/24	5	162.60	15	163.17	162.50	-10	8,121	-0.12%
2020/08/21	6	162.75	5	163.90	165.00	1	8,124	0.01%
2020/08/20	17	164.50	11	162.23	161.50	6	8,160	0.07%
2020/08/19	22	178.48	17	177.03	176.00	5	8,130	0.06%
2020/08/18	4	184.50	8	184.56	184.00	-4	8,084	-0.05%
2020/08/17	4	183.63	8	184.31	183.50	-4	8,076	-0.05%
2020/08/14	4	178.88	6	180.00	181.50	-2	8,029	-0.02%
2020/08/13	4	182.75	3	180.67	179.00	1	8,198	0.01%
2020/08/12	5	181.20	11	181.82	182.00	-6	8,302	-0.07%
2020/08/11	5	180.80	10	181.15	179.00	-5	8,376	-0.06%
2020/08/10	3	176.00	5	176.30	176.00	-2	8,391	-0.02%
2020/08/07	14	182.25	6	182.75	179.00	8	8,543	0.09%
2020/08/06	3	179.67	7	179.43	178.50	-4	8,603	-0.05%
2020/08/05	51.1	183.67	21	183.29	184.50	30.1	8,766	0.34%
2020/08/04	12	180.04	3	180.17	181.00	9	8,672	0.10%
2020/08/03	6	181.08	20	181.48	180.00	-14	8,730	-0.16%
2020/07/31	6	176.00	4	175.75	175.50	2	8,734	0.02%
2020/07/30	3	175.67	7	176.29	177.00	-4	8,851	-0.05%
2020/07/29	9	173.89	7	174.14	174.00	2	9,332	0.02%
2020/07/28	22	176.61	9	180.83	175.00	13	9,540	0.14%
2020/07/27	1	181.50	17	181.76	181.50	-16	9,628	-0.17%
2020/07/24	17	177.74	3	179.33	177.00	14	9,761	0.14%
2020/07/23	13	182.65	2	180.00	180.00	11	10,102	0.11%
2020/07/22	4	182.75	10	183.45	185.00	-6	10,574	-0.06%
2020/07/21	2	180.00	6	179.50	179.00	-4	10,873	-0.04%
2020/07/20	10	176.50	0	0.00	177.00	10	11,391	0.09%
2020/07/17	1	176.50	1	178.00	176.00	0	11,964	0.00%
2020/07/16	1	179.50	4	179.50	177.50	-3	12,172	-0.02%
2020/07/15	5	179.00	0	0.00	177.50	5	12,433	0.04%
2020/07/14	4	179.50	2	178.00	178.00	2	12,817	0.02%
2020/07/13	8	180.88	8	180.94	181.50	0	13,201	0.00%
2020/07/10	18	181.31	12	182.38	178.50	6	13,593	0.04%
2020/07/09	2	183.25	4	182.88	182.00	-2	13,630	-0.01%
2020/07/08	31.1	185.82	10	186.00	184.50	21.1	13,662	0.15%
2020/07/07	7.2	184.38	47	184.81	183.50	-39.8	13,673	-0.29%
2020/07/06	49	182.60	11	182.09	182.50	38	13,995	0.27%
2020/07/03	2	179.50	1	179.50	179.00	1	14,388	0.01%
2020/07/02	3.1	180.51	1	180.00	181.00	2.1	14,620	0.01%
2020/07/01	1	181.00	1	180.00	179.00	0	14,870	0.00%
2020/06/30	18	178.94	8	178.00	179.00	10	14,917	0.07%
2020/06/29	12	184.42	3	183.33	184.00	9	14,871	0.06%
2020/06/24	3	190.83	7	190.00	188.50	-4	14,940	-0.03%
2020/06/23	8	190.00	2	190.50	189.50	6	15,073	0.04%
2020/06/22	1	188.50	1	189.50	187.00	0	15,190	0.00%
2020/06/19	6	190.25	3	189.50	187.00	3	15,381	0.02%
2020/06/18	1	190.00	1	188.50	190.00	0	15,488	0.00%
2020/06/17	4	187.25	2	187.75	187.50	2	15,610	0.01%
2020/06/16	5.1	188.73	4	188.38	189.50	1.1	15,707	0.01%
2020/06/15	4	187.63	4	187.75	184.50	0	15,896	0.00%
2020/06/12	4	185.38	3	185.17	188.00	1	16,091	0.01%
2020/06/11	10	191.45	8	191.13	189.50	2	16,390	0.01%
2020/06/10	7	198.00	3	197.67	196.50	4	16,600	0.02%
2020/06/09	4	197.75	4	198.13	197.50	0	16,865	0.00%
2020/06/08	8	198.00	3	199.67	197.00	5	17,158	0.03%
2020/06/05	32	200.61	15	199.67	198.50	17	17,252	0.10%
2020/06/04	19	203.34	28	202.96	206.00	-9	17,272	-0.05%
2020/06/03	8	193.63	8	193.06	194.50	0	17,049	0.00%
2020/06/02	6	190.83	5	191.20	190.00	1	17,052	0.01%
2020/06/01	4	191.13	12.1	191.76	192.50	-8.1	17,151	-0.05%
2020/05/29	3	187.33	3	189.00	187.00	0	17,327	0.00%
2020/05/28	8	189.56	6	189.33	187.50	2	17,442	0.01%
2020/05/27	4	191.38	6	192.17	191.00	-2	17,657	-0.01%
2020/05/26	18	191.67	7	193.00	188.00	11	17,910	0.06%
2020/05/25	4	181.38	3	182.33	188.00	1	18,219	0.01%
2020/05/22	7	184.64	1	184.00	184.00	6	18,793	0.03%
2020/05/21	5	189.60	4	191.38	190.00	1	18,843	0.01%
2020/05/20	7	191.29	2	191.75	189.00	5	18,938	0.03%
2020/05/19	7	188.93	11	188.55	190.50	-4	18,858	-0.02%
2020/05/18	10	183.85	7	185.64	183.00	3	18,940	0.02%
2020/05/15	2.1	189.77	2	193.75	189.00	0.1	19,093	0.00%
2020/05/14	18	192.47	7	191.79	189.00	11	19,045	0.06%
2020/05/13	11	194.64	9	196.56	199.50	2	19,036	0.01%
2020/05/12	9	201.06	4	202.50	197.50	5	19,007	0.03%
2020/05/11	3	204.83	9	205.94	205.00	-6	18,959	-0.03%
2020/05/08	6	204.92	1	203.50	203.50	5	19,158	0.03%
2020/05/07	3.1	206.19	1	206.00	207.00	2.1	19,294	0.01%
2020/05/06	1	209.00	0	0.00	207.50	1	19,312	0.01%
2020/05/05	15	210.03	17	211.21	207.50	-2	19,402	-0.01%
2020/05/04	6	204.92	8	205.00	209.00	-2	19,276	-0.01%
2020/04/30	12	213.42	7	213.71	213.00	5	19,328	0.03%
2020/04/29	12	212.75	4	214.13	211.00	8	19,352	0.04%
2020/04/28	24	216.69	13	215.88	213.50	11	19,384	0.06%
2020/04/27	10	214.00	12	214.25	215.00	-2	19,184	-0.01%
2020/04/24	24.1	206.46	25	205.58	207.50	-1	18,697	-0.01%
2020/04/23	29	209.43	22	207.86	205.00	7	18,434	0.04%
2020/04/22	25	198.02	26	200.21	211.00	-1	18,035	-0.01%
2020/04/21	13	195.46	9	194.94	192.00	4	17,693	0.02%
2020/04/20	4	195.14	9	196.00	200.00	-5	17,741	-0.03%
2020/04/17	11	200.23	15	197.83	193.50	-4	17,751	-0.02%
2020/04/16	14	199.00	88	199.78	199.00	-74	17,530	-0.42%
2020/04/15	7	191.43	22	194.77	198.00	-15	17,374	-0.09%
2020/04/14	26	179.77	14	179.68	180.00	12	17,456	0.07%
2020/04/13	2	178.75	6	177.67	174.50	-4	17,915	-0.02%
2020/04/10	57	180.74	9	182.72	180.00	48	18,155	0.26%
2020/04/09	24	186.71	63	189.49	181.00	-39	18,667	-0.21%
2020/04/08	17	178.62	14	177.29	185.00	3	18,527	0.02%
2020/04/07	12	169.79	10	170.15	168.50	2	18,612	0.01%
2020/04/06	7	163.79	9	164.28	166.50	-2	18,729	-0.01%
2020/04/01	3	160.17	4	161.50	162.50	-1	18,774	-0.01%
2020/03/31	2	162.25	4	161.88	161.00	-2	18,878	-0.01%
2020/03/30	7	157.07	8	156.63	162.00	-1	19,090	-0.01%
2020/03/27	13	165.00	9	168.44	160.50	4	19,672	0.02%
2020/03/26	9	160.22	7	161.64	164.50	2	19,550	0.01%
2020/03/25	26	165.02	12	165.71	164.00	14	19,704	0.07%
2020/03/24	26	157.54	25	155.50	159.00	1	19,454	0.01%
2020/03/23	15	137.83	12	138.83	146.50	3	19,318	0.02%
2020/03/20	10	141.75	8	142.00	143.50	2	19,226	0.01%
2020/03/19	11	135.18	14	133.11	130.50	-3	19,156	-0.02%
2020/03/18	8	149.50	13	149.58	144.50	-5	18,968	-0.03%
2020/03/17	30	153.52	30	153.32	150.00	0	18,798	0.00%
2020/03/16	23	165.80	21	165.55	156.50	2	18,542	0.01%
2020/03/13	22.2	161.87	17	163.12	168.00	5.2	18,267	0.03%
2020/03/12	70	189.82	13	183.31	178.50	57	18,186	0.31%
2020/03/11	19.1	203.11	11	204.45	197.00	8.1	18,095	0.04%
2020/03/10	48	198.34	35	196.91	206.00	13	17,973	0.07%
2020/03/09	19	201.37	10	201.20	198.50	9	17,818	0.05%
2020/03/06	7	209.64	3	210.00	209.00	4	17,862	0.02%
2020/03/05	13	213.38	15	213.57	214.00	-2	17,826	-0.01%
2020/03/04	25	210.52	20	210.05	210.50	5	17,700	0.03%
2020/03/03	10	221.60	7	223.79	217.00	3	17,473	0.02%
2020/03/02	17	215.76	39	212.99	218.00	-22	17,411	-0.13%
2020/02/27	42	223.73	27	220.52	213.00	15	17,278	0.09%
2020/02/26	47	235.71	25	228.86	228.50	22	16,976	0.13%
2020/02/25	37	251.39	47	247.52	248.50	-10	16,459	-0.06%
2020/02/24	20	235.83	22	237.32	241.00	-2	15,814	-0.01%
2020/02/21	16	238.69	18	237.86	239.50	-2	15,703	-0.01%
2020/02/20	4	235.75	12	237.21	236.50	-8	15,544	-0.05%
2020/02/19	15	234.30	8	235.06	235.00	7	15,441	0.05%
2020/02/18	26	240.90	15	239.83	235.00	11	15,240	0.07%
2020/02/17	7	240.00	12	239.46	239.00	-5	15,009	-0.03%
2020/02/14	6	238.00	11	239.59	242.00	-5	15,180	-0.03%
2020/02/13	18	237.94	1	244.00	235.50	17	15,116	0.11%
2020/02/12	16	241.75	22	242.84	242.50	-6	15,200	-0.04%
2020/02/11	17	238.62	31.6	239.39	241.00	-14.6	15,113	-0.10%
2020/02/10	45	228.59	32	229.67	228.50	13	14,959	0.09%
2020/02/07	20	237.18	15	237.30	235.00	5	14,822	0.03%
2020/02/06	22	239.80	18	239.11	238.50	4	14,716	0.03%
2020/02/05	15.1	238.54	28	237.75	234.50	-12.9	14,526	-0.09%
2020/02/04	32.5	230.02	47	229.91	236.00	-14.5	14,414	-0.10%
2020/02/03	14	208.89	15	205.77	216.50	-1	14,334	-0.01%
2020/01/31	23	210.59	23	211.33	210.50	0	14,243	0.00%
2020/01/30	20	211.95	50	211.78	209.00	-30	14,090	-0.21%
2020/01/20	15	230.57	11	230.45	232.00	4	13,931	0.03%
2020/01/17	24	231.85	9	230.72	229.50	15	13,978	0.11%
2020/01/16	20	234.05	22	233.82	233.50	-2	13,967	-0.01%
2020/01/15	39	232.86	19	235.84	229.50	20	13,882	0.14%
2020/01/14	28	234.29	45	236.26	236.00	-17	13,684	-0.12%
2020/01/13	17	226.29	23.7	226.62	227.50	-6.7	13,517	-0.05%
2020/01/10	20	233.15	17	237.00	232.50	3	13,301	0.02%
2020/01/09	28	240.27	23	239.63	236.50	5	13,192	0.04%
2020/01/08	24.3	234.07	46.8	233.68	236.00	-22.5	13,095	-0.17%
2020/01/07	34	238.74	122	233.23	235.00	-88	12,912	-0.68%	大賣/
2020/01/06	21	254.19	14	253.50	252.50	7	12,570	0.06%
2020/01/03	49.1	251.38	39	251.95	255.50	10.1	12,538	0.08%
2020/01/02	36	240.18	31	239.77	239.50	5	12,203	0.04%
2019/12/31	58	235.98	37	236.64	239.00	21	12,072	0.17%
2019/12/30	46.3	227.81	43.4	227.27	230.00	2.9	11,647	0.02%
2019/12/27	21	217.90	19	216.45	219.00	2	11,373	0.02%
2019/12/26	9.4	211.48	28	211.66	208.50	-18.6	11,297	-0.16%
2019/12/25	33	210.76	27.4	211.04	211.50	5.6	11,741	0.05%
2019/12/24	28	196.96	65	200.85	208.00	-37	11,801	-0.31%
2019/12/23	19.3	189.95	67	188.93	190.50	-47.8	11,530	-0.41%
2019/12/20	17	187.79	37	187.96	189.00	-20	11,406	-0.18%
2019/12/19	5	184.50	4	184.38	184.00	1	11,044	0.01%
2019/12/18	14	184.54	4	186.13	183.50	10	11,011	0.09%
2019/12/17	2	185.00	4	185.75	184.50	-2	10,951	-0.02%
2019/12/16	1	186.50	14	186.68	187.00	-13	10,887	-0.12%
2019/12/13	2	181.75	4	183.63	183.50	-2	10,801	-0.02%
2019/12/12	5	183.10	1	183.50	182.50	4	10,785	0.04%
2019/12/11	16	184.69	14	184.18	184.00	2	10,705	0.02%
2019/12/10	7	182.00	5	183.10	182.50	2	10,605	0.02%
2019/12/09	22	184.98	25	184.90	184.00	-3	10,564	-0.03%
2019/12/06	14	179.43	13	179.31	181.00	1	10,324	0.01%
2019/12/05	12	175.71	18	175.69	176.00	-6	10,201	-0.06%
2019/12/04	12	176.92	13	177.46	175.50	-1	10,186	-0.01%
2019/12/03	8	176.88	15	177.17	177.00	-7	10,186	-0.07%
2019/12/02	4	172.38	5	172.90	173.00	-1	9,979	-0.01%
2019/11/29	3	172.00	4	172.50	170.00	-1	9,953	-0.01%
2019/11/28	30	175.48	26	172.67	172.50	4	10,108	0.04%
2019/11/27	5	174.80	9	173.56	176.00	-4	10,466	-0.04%
2019/11/26	9	172.50	21	172.00	171.00	-12	10,336	-0.12%
2019/11/25	2.2	168.23	6	167.17	168.50	-3.9	10,219	-0.04%
2019/11/22	1	164.50	4	164.50	163.50	-3	10,157	-0.03%
2019/11/21	2	162.00	2	163.00	165.00	0	10,190	0.00%
2019/11/20	2	167.00	2	165.25	165.50	0	10,185	0.00%
2019/11/19	3	167.50	1	167.50	167.50	2	10,176	0.02%
2019/11/18	6	166.25	1	168.00	166.00	5	10,204	0.05%
2019/11/15	6	168.00	2	168.75	166.50	4	10,232	0.04%
2019/11/14	4	168.38	6	168.33	168.50	-2	10,269	-0.02%
2019/11/13	10	169.20	12	169.71	168.00	-2	10,203	-0.02%
2019/11/12	7	162.29	7	162.79	163.50	0	9,994	0.00%
2019/11/11	29	162.02	58	166.25	160.00	-29	9,943	-0.29%
2019/11/08	7	172.79	1	172.00	172.00	6	9,767	0.06%
2019/11/07	16	176.50	5	176.60	175.00	11	9,722	0.11%
2019/11/06	16.1	180.85	12	184.20	180.50	4.1	9,754	0.04%
2019/11/05	4	181.75	3.1	181.84	182.00	0.9	9,853	0.01%
2019/11/04	2	182.50	1.1	182.44	182.00	0.9	9,902	0.01%
2019/11/01	24	178.40	22.1	179.42	181.50	1.9	9,970	0.02%
2019/10/31	17	187.59	11.3	188.92	183.50	5.7	9,818	0.06%
2019/10/30	0	0.00	16	185.94	187.00	-16	9,665	-0.17%
2019/10/29	13	183.50	16	185.91	182.00	-3	9,595	-0.03%
2019/10/28	7	185.79	3	185.83	185.00	4	9,720	0.04%
2019/10/25	1	186.00	13.1	183.82	185.50	-12.1	9,791	-0.12%
2019/10/24	3	184.33	11.1	184.76	183.50	-8.1	9,855	-0.08%
2019/10/23	21	180.95	10.1	181.40	182.00	10.9	9,833	0.11%
2019/10/22	8	182.81	5	182.40	182.00	3	9,872	0.03%
2019/10/21	4	184.38	5	184.90	183.50	-1	9,874	-0.01%
2019/10/18	3	183.50	7	182.29	182.50	-4	9,840	-0.04%
2019/10/17	19	180.74	12	182.00	184.00	7	9,817	0.07%
2019/10/16	37	181.70	7	182.29	179.00	30	9,809	0.31%
2019/10/15	9	188.44	30	188.23	185.50	-21	9,670	-0.22%
2019/10/14	11	185.05	24	184.88	185.00	-13	9,462	-0.14%
2019/10/09	58	181.54	12	182.75	180.00	46	9,319	0.49%
2019/10/08	10	181.75	13	182.27	181.00	-3	9,103	-0.03%
2019/10/07	9	182.78	23	182.98	183.00	-14	8,885	-0.16%
2019/10/04	18.3	179.27	13	179.65	178.00	5.3	8,757	0.06%
2019/10/03	17	179.50	0	0.00	179.50	17	8,774	0.19%
2019/10/02	31	181.81	13.1	182.99	182.00	17.9	8,740	0.21%
2019/10/01	33	182.05	78.3	183.11	183.00	-45.3	8,641	-0.52%
2019/09/27	55.5	171.64	50.1	172.16	174.50	5.4	8,311	0.07%
2019/09/26	13.5	166.89	49	166.99	167.50	-35.5	8,065	-0.44%
2019/09/25	2	157.75	5	157.00	158.00	-3	7,722	-0.04%
2019/09/24	7	160.64	4	161.50	159.50	3	7,907	0.04%
2019/09/23	4	163.00	2	163.00	161.50	2	7,927	0.03%
2019/09/20	2	162.00	8	162.25	162.00	-6	7,981	-0.08%
2019/09/19	4	162.38	4	162.25	162.00	0	7,996	0.00%
2019/09/18	0	0.00	7	162.36	163.00	-7	8,082	-0.09%
2019/09/17	9	162.67	12	162.92	161.00	-3	8,147	-0.04%
2019/09/16	6	157.67	5	157.80	159.00	1	8,218	0.01%
2019/09/12	3	160.33	5	159.70	159.50	-2	8,653	-0.02%
2019/09/11	2	157.50	1	157.50	158.00	1	8,719	0.01%
2019/09/10	8	156.06	3	156.67	156.50	5	8,749	0.06%
2019/09/09	23.2	158.14	9	157.61	156.00	14.2	8,791	0.16%
2019/09/06	14	165.00	4	164.38	163.00	10	8,755	0.11%
2019/09/05	8	163.19	22	162.95	162.50	-14	8,689	-0.16%
2019/09/04	1	160.50	3	161.17	161.00	-2	8,600	-0.02%
2019/09/03	12	160.08	14	160.14	160.00	-2	8,645	-0.02%
2019/09/02	43	160.85	26	161.27	160.00	17	8,683	0.20%
2019/08/30	32	157.84	40.1	157.96	158.00	-8.1	8,695	-0.09%
2019/08/28	1	146.50	6	146.83	148.00	-5	8,551	-0.06%
2019/08/27	4	144.75	1	146.00	144.00	3	8,604	0.03%
2019/08/26	7	144.86	1	145.00	144.50	6	8,724	0.07%
2019/08/23	6	148.00	5	147.90	148.50	1	8,827	0.01%
2019/08/22	5	146.40	1	146.50	146.00	4	8,935	0.04%
2019/08/21	2	148.75	2	148.75	147.50	0	8,975	0.00%
2019/08/20	1	150.00	11	150.27	149.00	-10	9,017	-0.11%
2019/08/19	6	148.17	10	148.25	150.00	-4	9,090	-0.04%
2019/08/16	9.1	144.18	7	144.36	145.00	2.1	9,146	0.02%
2019/08/15	14	143.14	13	142.92	142.50	1	9,183	0.01%
2019/08/14	15	151.97	16	151.03	149.00	-1	9,207	-0.01%
2019/08/13	12	150.42	12	151.21	150.00	0	9,263	0.00%
2019/08/12	4	152.38	10.8	152.57	154.00	-6.8	9,326	-0.07%
2019/08/08	27	152.48	8	152.75	151.50	19	9,437	0.20%
2019/08/07	29.1	168.17	28	168.75	165.50	1.1	9,453	0.01%
2019/08/06	7	171.86	3	171.33	172.00	4	9,510	0.04%
2019/08/05	8	178.56	6	178.66	175.00	2	9,627	0.02%
2019/08/02	4	176.64	4	176.38	176.50	0	9,707	0.00%
2019/08/01	1	179.00	7.2	178.97	180.00	-6.2	9,725	-0.06%
2019/07/31	4	176.25	4	177.13	177.00	0	9,796	0.00%
2019/07/30	18	179.11	9	179.28	177.00	9	9,848	0.09%
2019/07/29	21	178.31	26	177.75	178.00	-5	9,823	-0.05%
2019/07/26	8.3	174.13	13.2	175.34	177.50	-4.9	9,832	-0.05%
2019/07/25	4.2	170.60	6	170.42	172.00	-1.8	9,757	-0.02%
2019/07/24	12	169.25	13	170.46	168.50	-1	9,869	-0.01%
2019/07/23	8	167.38	4	166.25	165.50	4	10,150	0.04%
2019/07/22	5	165.70	2.2	165.73	165.00	2.8	10,210	0.03%
2019/07/19	8	168.38	2.2	169.46	169.00	5.8	10,352	0.06%
2019/07/18	10.2	170.00	6	169.33	168.50	4.2	10,435	0.04%
2019/07/17	2.1	172.26	4	173.13	172.50	-1.9	10,519	-0.02%
2019/07/16	1.1	174.47	6	174.25	174.00	-4.9	10,643	-0.05%
2019/07/15	12	169.17	10	169.10	170.00	2	10,683	0.02%
2019/07/12	5.1	171.42	5	172.01	172.50	0	10,891	0.00%
2019/07/11	8	172.94	6	172.67	170.50	2	11,136	0.02%
2019/07/10	6	170.75	5	171.40	172.00	1	11,227	0.01%
2019/07/09	24	169.75	21	169.45	168.00	3	11,269	0.03%
2019/07/08	14	177.79	15	176.23	175.50	-1	11,343	-0.01%
2019/07/05	11	180.14	15	180.50	180.00	-4	11,643	-0.03%
2019/07/04	15.2	180.74	41.3	180.19	181.00	-26	11,724	-0.22%
2019/07/03	16	173.03	4	173.88	173.50	12	11,837	0.10%
2019/07/02	24	170.29	24.2	171.86	172.00	-0.2	11,794	0.00%
2019/07/01	5	169.10	11	169.68	169.50	-6	11,839	-0.05%
2019/06/28	11	163.55	2.1	164.74	164.00	8.9	11,765	0.08%
2019/06/27	2	164.25	5	165.00	164.00	-3	12,070	-0.02%
2019/06/26	7	163.07	14	163.43	163.00	-7	12,199	-0.06%
2019/06/25	31	164.15	16	165.59	162.50	15	12,310	0.12%
2019/06/24	4	163.75	42.2	165.41	167.00	-38.2	12,404	-0.31%
2019/06/21	38	164.50	5.3	162.69	162.00	32.8	12,386	0.26%
2019/06/20	42.3	165.46	48.4	164.28	165.50	-6.1	12,365	-0.05%
2019/06/19	7.3	155.07	10	155.20	155.00	-2.7	12,199	-0.02%
2019/06/18	18	154.64	16	153.50	152.00	2	12,204	0.02%
2019/06/17	5	153.80	2	154.00	155.00	3	12,313	0.02%
2019/06/14	7	151.64	6	152.83	151.00	1	12,334	0.01%
2019/06/13	6	150.50	3	149.83	149.50	3	12,405	0.02%
2019/06/12	4	150.13	6	150.67	152.00	-2	12,688	-0.02%
2019/06/11	17	149.82	12	150.00	151.00	5	12,806	0.04%
2019/06/10	11.2	149.91	17	150.00	150.00	-5.8	12,812	-0.05%
2019/06/06	23.2	149.51	32	147.72	146.50	-8.8	12,917	-0.07%
2019/06/05	51	159.18	29.1	158.30	155.00	21.9	12,844	0.17%
2019/06/04	7	159.79	8	159.88	158.50	-1	12,875	-0.01%
2019/06/03	14	157.96	4	158.75	157.00	10	12,920	0.08%
2019/05/31	3	158.17	6	159.50	159.00	-3	12,944	-0.02%
2019/05/30	41	158.21	23	157.41	156.00	18	12,919	0.14%
2019/05/29	15	158.10	12	158.96	160.50	3	12,979	0.02%
2019/05/28	2	156.00	3	155.17	156.00	-1	13,367	-0.01%
2019/05/27	7	154.57	5	154.90	153.50	2	13,712	0.01%
2019/05/24	12	156.33	7.5	156.79	154.00	4.5	13,955	0.03%
2019/05/23	17	160.18	12.3	158.81	157.00	4.7	14,456	0.03%
2019/05/22	3	166.50	3	167.67	164.00	0	14,594	0.00%
2019/05/21	3	164.17	11	165.68	167.50	-8	14,954	-0.05%
2019/05/20	8	166.00	3	166.17	163.50	5	15,046	0.03%
2019/05/17	9	165.33	8	165.19	164.00	1	15,252	0.01%
2019/05/16	19	167.55	5	167.80	164.00	14	15,513	0.09%
2019/05/15	8.3	168.88	12	169.04	170.50	-3.7	15,760	-0.02%
2019/05/14	34.1	162.42	21	161.90	166.00	13.1	16,282	0.08%
2019/05/13	17	167.17	6	168.83	163.00	11	16,483	0.07%
2019/05/10	13	174.65	7	177.21	176.00	6	16,440	0.04%
2019/05/09	13.1	176.65	9	176.28	174.00	4.1	16,346	0.03%
2019/05/08	25	177.42	16	178.16	180.50	9	16,422	0.05%
2019/05/07	4.1	182.97	3	183.67	180.50	1.1	16,671	0.01%
2019/05/06	20	181.58	3	181.50	180.00	17	16,917	0.10%
2019/05/03	10	188.50	1	190.00	187.50	9	16,800	0.05%
2019/05/02	2	187.25	3	189.00	190.00	-1	16,783	-0.01%
2019/04/30	10	184.95	10	187.65	189.00	0	16,826	0.00%
2019/04/29	31	193.79	22	189.86	185.00	9	16,806	0.05%
2019/04/26	10	205.30	4	205.63	204.50	6	16,612	0.04%
2019/04/25	36	202.33	8.2	205.15	209.00	27.8	16,732	0.17%
2019/04/24	12	211.67	17	212.24	208.50	-5	16,749	-0.03%
2019/04/23	18.5	212.95	7	213.93	212.50	11.5	16,918	0.07%
2019/04/22	18	220.50	5	220.20	218.00	13	16,877	0.08%
2019/04/19	4.5	223.89	11	223.86	224.00	-6.5	17,096	-0.04%
2019/04/18	15	225.37	9	225.44	220.50	6	17,259	0.03%
2019/04/17	4	221.75	27	223.54	225.00	-23	17,397	-0.13%
2019/04/16	4	213.50	11	214.59	213.00	-7	17,193	-0.04%
2019/04/15	2.1	209.40	8	209.94	212.00	-5.9	17,210	-0.03%
2019/04/12	13	206.15	8	208.38	206.00	5	17,431	0.03%
2019/04/11	13	209.04	36	208.92	207.00	-23	17,404	-0.13%
2019/04/10	20.1	204.97	38	204.09	204.00	-17.9	17,108	-0.10%
2019/04/09	23.1	201.70	43	202.99	206.00	-19.9	17,053	-0.12%
2019/04/08	8	199.25	11	199.36	195.00	-3	16,913	-0.02%
2019/04/03	11	195.18	39	196.77	196.00	-28	17,042	-0.16%
2019/04/02	12	193.17	10	193.80	192.00	2	17,040	0.01%
2019/04/01	55	196.97	48	193.97	193.00	7	17,076	0.04%
2019/03/29	2	198.00	14	199.18	200.00	-12	16,838	-0.07%
2019/03/28	5	196.00	7	195.50	195.00	-2	17,083	-0.01%
2019/03/27	11	194.77	11	193.77	197.00	0	17,277	0.00%
2019/03/26	17.2	189.97	3	190.33	190.50	14.2	17,363	0.08%
2019/03/25	15	187.67	9	187.56	188.00	6	17,546	0.03%
2019/03/22	55	194.45	64	195.16	194.50	-9	17,700	-0.05%
2019/03/21	6	190.25	7	190.64	192.00	-1	17,885	-0.01%
2019/03/20	2	189.75	8	189.81	190.00	-6	18,320	-0.03%
2019/03/19	27	187.24	9	187.94	187.00	18	18,539	0.10%
2019/03/18	7	190.43	5	190.20	189.00	2	19,030	0.01%
2019/03/15	18	188.06	53	188.65	187.00	-35	19,336	-0.18%
2019/03/14	13	184.73	7	184.14	183.00	6	19,702	0.03%
2019/03/13	4	183.50	11.1	183.79	185.00	-7.1	20,134	-0.04%
2019/03/12	12	182.54	12	181.79	180.00	0	20,526	0.00%
2019/03/11	17.1	177.83	16	178.84	181.00	1.1	21,051	0.01%
2019/03/08	10	174.00	14	173.79	178.00	-4	21,080	-0.02%
2019/03/07	11.1	177.87	4	179.12	178.00	7	21,465	0.03%
2019/03/06	2	183.75	5	183.00	183.00	-3	21,878	-0.01%
2019/03/05	21	183.12	14	182.61	182.50	7	22,386	0.03%
2019/03/04	22.2	182.40	17.2	183.57	186.00	5	22,659	0.02%
2019/02/27	35	184.54	18	184.08	181.00	17	22,734	0.07%
2019/02/26	25	198.22	26	200.10	194.50	-1	22,660	0.00%
2019/02/25	36	200.65	25	199.32	199.00	11	22,927	0.05%
2019/02/22	54.5	200.06	46	199.45	197.00	8.5	23,165	0.04%
2019/02/21	10	193.80	12	193.63	197.50	-2	23,107	-0.01%
2019/02/20	40	193.48	35	195.90	193.00	5	23,293	0.02%
2019/02/19	10.5	189.93	9	189.33	188.50	1.5	23,828	0.01%
2019/02/18	17	188.47	10	189.55	189.00	7	24,253	0.03%
2019/02/15	46	189.21	33	189.29	184.50	13	24,650	0.05%
2019/02/14	39	196.79	20	197.20	195.50	19	24,932	0.08%
2019/02/13	18	193.78	53.1	195.87	198.50	-35.1	25,261	-0.14%
2019/02/12	21	178.45	44.1	178.51	180.50	-23.1	25,494	-0.09%
2019/02/11	20	172.05	6	171.50	171.00	14	25,993	0.05%
2019/01/30	5	172.30	6	172.42	171.00	-1	26,747	0.00%
2019/01/29	17	170.44	3	170.17	171.50	14	27,304	0.05%
2019/01/28	27	178.37	16.5	176.32	174.50	10.5	27,836	0.04%
2019/01/25	10	172.05	61	170.85	175.00	-51	28,164	-0.18%
2019/01/24	2	165.75	4	165.25	164.00	-2	28,323	-0.01%
2019/01/23	2	163.00	3	163.67	166.00	-1	28,942	0.00%
2019/01/22	34	166.01	16	163.69	163.00	18	29,421	0.06%
2019/01/21	33	168.73	35.2	170.39	168.00	-2.2	29,895	-0.01%
2019/01/18	5	164.40	11	164.91	166.00	-6	30,475	-0.02%
2019/01/17	9	165.22	12	165.08	162.50	-3	30,799	-0.01%
2019/01/16	26	162.85	11	163.05	164.00	15	31,293	0.05%
2019/01/15	16	160.03	26	160.13	162.50	-10	31,574	-0.03%
2019/01/14	20	155.75	16	155.56	156.50	4	31,733	0.01%
2019/01/11	18	157.78	29	158.31	155.00	-11	32,236	-0.03%
2019/01/10	17.1	155.26	23	155.17	154.50	-5.9	32,511	-0.02%
2019/01/09	9	151.22	22	154.48	157.50	-13	32,654	-0.04%
2019/01/08	4	145.50	4	145.63	146.00	0	32,780	0.00%
2019/01/07	11	146.86	10	146.80	148.00	1	33,249	0.00%
2019/01/04	20	138.33	14	138.75	140.00	6	33,772	0.02%
2019/01/03	35	149.33	17	151.15	144.50	18	33,796	0.05%
2019/01/02	4.1	153.99	2	154.00	154.00	2.1	34,304	0.01%
2018/12/28	37	156.49	4	158.50	154.00	33	35,035	0.09%
2018/12/27	7	156.50	32	157.17	156.50	-25	35,617	-0.07%
2018/12/26	14	155.75	18	155.14	149.50	-4	35,767	-0.01%
2018/12/25	7	153.36	6	154.67	155.00	1	35,793	0.00%
2018/12/24	10	157.75	9	159.39	160.00	1	36,010	0.00%
2018/12/22	4	157.00	5	157.40	158.00	-1	36,221	0.00%
2018/12/21	11	154.09	20	155.55	160.00	-9	36,796	-0.02%
2018/12/20	14	157.36	20	157.85	155.50	-6	36,824	-0.02%
2018/12/19	4	163.13	12	163.46	162.00	-8	36,803	-0.02%
2018/12/18	9	161.44	9	160.94	160.50	0	36,925	0.00%
2018/12/17	13	164.58	11	163.95	165.00	2	37,183	0.01%
2018/12/14	22	159.23	25	162.02	165.50	-3	37,578	-0.01%
2018/12/13	32	166.38	26.1	165.58	164.00	5.9	37,772	0.02%
2018/12/12	15.2	172.34	14	172.29	172.50	1.2	37,705	0.00%
2018/12/11	20	168.15	10	167.45	167.50	10	37,633	0.03%
2018/12/10	29	172.16	12	171.25	167.50	17	37,694	0.05%
2018/12/07	32	184.20	36	183.54	184.50	-4	37,629	-0.01%
2018/12/06	40	191.26	22	188.84	183.50	18	37,420	0.05%
2018/12/05	40	202.48	14	203.14	203.50	26	37,372	0.07%
2018/12/04	102	209.97	48	212.53	210.50	54	37,491	0.14%	大買/
2018/12/03	1	200.00	10	202.85	206.00	-9	37,334	-0.02%
2018/11/30	12	184.25	24	184.94	187.50	-12	37,672	-0.03%
2018/11/29	46	182.32	50	182.43	179.00	-4	37,535	-0.01%
2018/11/28	17	177.35	27	179.48	178.00	-10	37,692	-0.03%
2018/11/27	14	170.21	13.2	170.08	172.50	0.8	37,412	0.00%
2018/11/26	8	164.69	5	166.00	167.00	3	37,304	0.01%
2018/11/23	16	165.47	30	164.37	162.00	-14	37,320	-0.04%
2018/11/22	79	174.66	83	174.50	165.50	-4	37,269	-0.01%
2018/11/21	16	166.63	13	167.85	172.50	3	37,278	0.01%
2018/11/20	24	166.52	19	165.26	164.00	5	37,202	0.01%
2018/11/19	12	167.63	19	167.74	166.50	-7	37,144	-0.02%
2018/11/16	58	168.10	31	168.29	165.50	27	37,004	0.07%
2018/11/15	26	161.31	27	162.19	164.00	-1	36,272	0.00%
2018/11/14	28	159.63	46	160.26	158.00	-18	36,215	-0.05%
2018/11/13	28	147.91	37	149.43	157.00	-9	36,005	-0.02%
2018/11/12	47	154.96	33	155.00	154.00	14	36,022	0.04%
2018/11/09	62	156.95	64	158.37	162.00	-2	35,771	-0.01%
2018/11/08	119	162.09	97	157.73	154.00	22	35,269	0.06%	大買/
2018/11/07	42	144.87	77	146.52	156.00	-35	34,929	-0.10%
2018/11/06	35	149.70	15	149.17	142.00	20	34,452	0.06%
2018/11/05	54	155.81	33	157.23	157.50	21	34,168	0.06%
2018/11/02	25	150.26	35	154.80	157.50	-10	33,749	-0.03%
2018/11/01	17	138.21	24	139.69	143.50	-7	33,412	-0.02%
2018/10/31	27.1	125.48	35	126.80	130.50	-7.9	33,151	-0.02%
2018/10/30	19	125.68	16	121.84	119.00	3	32,659	0.01%
2018/10/29	19	126.95	37	127.45	131.50	-18	32,563	-0.06%
2018/10/26	36	129.61	33	128.86	127.00	3	32,201	0.01%
2018/10/25	25	131.94	29	130.53	128.50	-4	31,833	-0.01%
2018/10/24	38	148.05	32	145.30	142.50	6	31,832	0.02%
2018/10/23	16	157.78	27	156.11	148.50	-11	31,323	-0.04%
2018/10/22	21	157.71	20	159.20	162.00	1	30,979	0.00%
2018/10/19	61	165.21	45	164.40	163.00	16	30,862	0.05%
2018/10/18	14	174.97	36	175.57	176.50	-22	30,534	-0.07%
2018/10/17	53	176.59	45	173.70	170.50	8	30,245	0.03%
2018/10/16	17	173.62	15	173.50	171.50	2	30,179	0.01%
2018/10/15	24	167.63	19	169.50	168.50	5	30,007	0.02%
2018/10/12	20	160.95	28	162.34	165.00	-8	29,748	-0.03%
2018/10/11	10	158.05	10	157.50	156.50	0	29,434	0.00%
2018/10/09	30.1	174.30	24	174.00	173.50	6.1	29,344	0.02%
2018/10/08	13	172.00	16	170.25	172.00	-3	28,780	-0.01%
2018/10/05	38	193.93	30	192.27	183.00	8	28,198	0.03%
2018/10/04	15.5	206.61	18	205.44	203.00	-2.5	27,748	-0.01%
2018/10/03	41	207.93	34	205.82	205.00	7	27,498	0.03%
2018/10/02	18.5	213.70	31	214.13	208.00	-12.5	27,455	-0.05%
2018/10/01	10	211.30	7	210.64	211.50	3	27,457	0.01%
2018/09/28	16.5	212.55	13.3	211.23	213.00	3.2	27,546	0.01%
2018/09/27	27	220.41	17	222.94	212.00	10	27,105	0.04%
2018/09/26	21	233.62	21.2	231.83	227.00	-0.2	26,961	0.00%
2018/09/25	25	234.28	26.3	234.78	234.50	-1.3	27,071	0.00%
2018/09/21	36	229.81	52	230.70	235.00	-16	27,043	-0.06%
2018/09/20	39	223.06	30	224.77	223.00	9	26,835	0.03%
2018/09/19	64	234.22	38	223.21	221.50	26	26,384	0.10%
2018/09/18	51	241.58	23	239.96	234.50	28	26,059	0.11%
2018/09/17	6	248.67	25	250.20	253.00	-19	25,760	-0.07%
2018/09/14	27	244.19	53	249.08	251.50	-26	25,582	-0.10%
2018/09/13	36	245.51	35	244.63	233.50	1	25,169	0.00%
2018/09/12	38.1	240.30	17	239.85	240.50	21.1	25,005	0.08%
2018/09/11	44	249.90	35	252.13	247.00	9	24,883	0.04%
2018/09/10	38	241.72	32	242.94	247.00	6	24,401	0.02%
2018/09/07	38	242.79	27	245.19	238.00	11	23,974	0.05%
2018/09/06	18.1	261.65	10	261.25	256.50	8.1	23,467	0.03%
2018/09/05	20	276.27	15	274.63	267.00	5	23,089	0.02%
2018/09/04	37	282.00	30	284.28	283.50	7	22,846	0.03%
2018/09/03	18	298.56	24	289.21	283.50	-6	22,246	-0.03%
2018/08/31	16	312.84	18	313.92	314.50	-2	22,018	-0.01%
2018/08/30	17	313.85	7	314.36	312.50	10	22,071	0.05%
2018/08/29	9.1	311.57	7	311.29	315.00	2.1	21,949	0.01%
2018/08/28	31.1	307.82	26	309.44	303.00	5.1	21,744	0.02%
2018/08/27	11	299.64	16	302.81	308.50	-5	21,249	-0.02%
2018/08/24	21	277.81	26	275.27	280.50	-5	20,990	-0.02%
2018/08/23	20	271.75	20	269.00	264.00	0	21,241	0.00%
2018/08/22	13	278.46	10	279.50	275.00	3	21,312	0.01%
2018/08/21	28	279.57	26	279.06	282.50	2	21,310	0.01%
2018/08/20	8	265.44	12	270.33	278.50	-4	21,135	-0.02%
2018/08/17	29	273.50	21	267.40	261.00	8	21,063	0.04%
2018/08/16	31	264.65	35	266.69	270.00	-4	20,840	-0.02%
2018/08/15	11	247.27	22.6	245.43	245.50	-11.6	20,887	-0.06%
2018/08/14	27	251.91	16	251.41	252.00	11	20,817	0.05%
2018/08/13	7	249.21	22	255.25	244.00	-15	20,314	-0.07%
2018/08/10	17	280.53	13	281.88	271.00	4	19,989	0.02%
2018/08/09	20	300.68	9	300.83	299.00	11	19,664	0.06%
2018/08/08	17	313.09	9.2	313.92	295.00	7.9	19,452	0.04%
2018/08/07	9	308.00	5	308.80	320.50	4	19,197	0.02%
2018/08/06	8.1	301.03	4	302.25	291.50	4.1	18,969	0.02%
2018/08/03	7	298.86	9	296.50	289.00	-2	18,863	-0.01%
2018/08/02	4	320.38	32	331.92	308.50	-28	18,451	-0.15%
2018/08/01	7	345.64	5	343.20	342.50	2	18,298	0.01%
2018/07/31	37	358.20	18.1	351.32	347.00	18.9	17,989	0.11%
2018/07/30	17	402.68	48	389.67	382.00	-31	17,887	-0.17%
2018/07/27	58	424.23	22	424.64	424.00	36	18,156	0.20%
2018/07/26	30	422.70	55	422.49	420.50	-25	18,569	-0.13%
2018/07/25	43	408.76	27.1	402.61	415.00	16	18,642	0.09%
2018/07/24	39.1	383.36	33	387.23	391.00	6.1	18,778	0.03%
2018/07/23	12	354.08	14	351.71	369.50	-2	18,700	-0.01%
2018/07/20	14	361.54	8.2	361.50	344.00	5.8	18,499	0.03%
2018/07/19	7	383.14	4.2	382.60	382.00	2.8	18,355	0.02%
2018/07/18	20	388.43	20	392.03	383.50	0	18,399	0.00%
2018/07/17	9	399.28	9	399.17	412.00	0	18,211	0.00%
2018/07/16	15	410.50	25	417.21	405.50	-10	18,356	-0.05%
2018/07/13	11	441.59	9	443.61	435.50	2	18,736	0.01%
2018/07/12	12.2	423.07	9	424.22	438.00	3.2	18,883	0.02%
2018/07/11	11	404.82	11	403.41	406.50	0	19,266	0.00%
2018/07/10	16.1	407.61	11	405.68	414.50	5.1	19,343	0.03%
2018/07/09	22.1	416.25	21	415.83	396.00	1.1	19,177	0.01%
2018/07/06	30	399.13	14	402.68	410.00	16	18,816	0.09%
2018/07/05	15.8	444.14	5	438.90	418.00	10.8	18,552	0.06%
2018/07/04	35.1	446.54	67	446.76	451.50	-31.9	18,560	-0.17%
2018/07/03	99	456.94	55	460.75	450.00	44	18,296	0.24%
2018/07/02	6	450.50	77	438.58	458.50	-71	17,979	-0.39%
2018/06/29	83	416.49	13	411.62	417.00	70	17,729	0.39%
2018/06/28	6	383.92	51	383.80	390.00	-45	17,478	-0.26%
2018/06/27	52	380.95	11	377.77	372.50	41	17,477	0.23%
2018/06/26	6	345.08	8	342.63	358.50	-2	17,256	-0.01%
2018/06/25	4	326.88	6	326.25	326.00	-2	17,216	-0.01%
2018/06/22	7	331.43	5	333.90	320.50	2	17,293	0.01%
2018/06/21	4	359.50	12	352.00	350.00	-8	17,171	-0.05%
2018/06/20	12	359.21	4	357.13	357.00	8	17,200	0.05%
2018/06/19	1	399.00	6	397.50	394.00	-5	17,286	-0.03%
2018/06/15	11	407.68	43	409.67	411.00	-32	17,344	-0.18%
2018/06/14	8	404.56	7	399.29	394.00	1	17,317	0.01%
2018/06/13	11	393.86	5	400.90	405.00	6	17,391	0.03%
2018/06/12	21	405.10	21	400.05	407.00	0	17,416	0.00%
2018/06/11	10	418.05	12	417.29	414.50	-2	17,489	-0.01%
2018/06/08	31	412.10	70	408.55	407.50	-39	17,540	-0.22%
2018/06/07	60	414.32	14	411.04	415.50	46	17,441	0.26%
2018/06/06	5	378.80	8	381.88	390.50	-3	17,153	-0.02%
2018/06/05	7.2	364.79	8	362.88	355.00	-0.9	16,994	-0.01%
2018/06/04	11	382.86	2.3	382.28	378.00	8.7	16,800	0.05%
2018/06/01	11	382.09	8	379.63	378.00	3	16,659	0.02%
2018/05/31	25	386.20	21	385.83	387.50	4	16,539	0.02%
2018/05/30	39	370.91	25	365.72	385.00	14	15,925	0.09%
2018/05/29	31	369.76	31	367.89	366.50	0	15,659	0.00%
2018/05/28	25	356.32	40	363.40	373.50	-15	15,466	-0.10%
2018/05/25	43	332.49	35	333.71	340.00	8	15,140	0.05%
2018/05/24	51	301.04	67	300.05	314.00	-16	14,818	-0.11%
2018/05/23	33	318.03	27	322.81	306.00	6	14,468	0.04%
2018/05/22	12	333.13	22.2	333.31	340.00	-10.2	13,948	-0.07%
2018/05/21	2	304.25	4.5	300.12	309.50	-2.5	13,624	-0.02%
2018/05/18	4	285.00	1	294.00	281.50	3	13,546	0.02%
2018/05/17	2	281.50	1	281.50	281.50	1	13,469	0.01%
2018/05/16	3	309.17	2	311.25	312.50	1	13,429	0.01%
2018/05/15	19	300.63	2	307.00	312.50	17	13,411	0.13%
2018/05/14	0	0.00	4.8	284.08	284.50	-4.8	13,411	-0.04%
2018/05/11	0	0.00	9	261.89	259.00	-9	13,396	-0.07%
2018/05/10	4	258.25	8.1	253.58	261.00	-4.1	13,388	-0.03%
2018/05/09	6	247.83	12	248.29	246.00	-6	13,324	-0.05%
2018/05/08	15	235.40	3	236.33	232.00	12	13,264	0.09%
2018/05/07	26	242.52	26.1	241.26	249.50	-0.1	13,232	0.00%
2018/05/04	48	230.75	39	229.54	227.00	9	12,909	0.07%
2018/05/03	50	215.63	47.9	215.53	225.00	2.1	12,582	0.02%
2018/05/02	33	201.50	35	198.63	206.00	-2	12,074	-0.02%
2018/04/30	12	187.92	18	187.67	187.50	-6	11,809	-0.05%
2018/04/27	18	183.92	36.2	184.34	188.00	-18.2	11,518	-0.16%
2018/04/26	14	172.75	9	173.94	171.00	5	11,358	0.04%
2018/04/25	12	172.58	15	175.03	168.00	-3	11,272	-0.03%
2018/04/24	13	176.23	10	177.20	172.00	3	11,178	0.03%
2018/04/23	2	179.50	4	179.50	180.00	-2	10,937	-0.02%
2018/04/20	29	175.66	11	166.68	164.00	18	10,913	0.16%
2018/04/19	22	178.84	13	178.88	181.00	9	10,651	0.08%
2018/04/18	8	161.88	7	163.71	169.00	1	10,175	0.01%
2018/04/17	24	153.54	27	155.98	157.50	-3	9,912	-0.03%
2018/04/16	11	141.45	17	141.65	145.50	-6	9,297	-0.06%
2018/04/13	9	132.06	13.3	132.00	132.50	-4.3	9,036	-0.05%
2018/04/12	3	128.50	1	129.50	128.00	2	8,959	0.02%
2018/04/11	14	132.50	7	130.43	129.00	7	8,959	0.08%
2018/04/10	14	130.46	32	127.80	129.50	-18	8,925	-0.20%
2018/04/09	1	122.00	1	119.50	122.00	0	8,811	0.00%
2018/04/03	1	118.00	0	0.00	120.00	1	8,832	0.01%
2018/04/02	2	121.50	1	121.50	121.50	1	8,763	0.01%
2018/03/31	23	120.93	24	119.38	120.00	-1	8,657	-0.01%
2018/03/30	28	121.73	29	122.19	119.00	-1	8,711	-0.01%
2018/03/29	9	116.17	8.3	117.16	118.50	0.7	8,524	0.01%
2018/03/28	12	114.63	9	115.72	115.00	3	8,432	0.04%
2018/03/27	6	116.58	8	117.13	119.50	-2	8,394	-0.02%
2018/03/26	13	112.31	11	112.27	111.00	2	8,231	0.02%
2018/03/23	15	115.77	17	114.85	112.50	-2	8,240	-0.02%
2018/03/22	23	120.59	26	121.69	119.50	-3	8,166	-0.04%
2018/03/21	6	112.50	6	112.91	112.50	0	7,858	0.00%
2018/03/20	22.5	111.96	12.3	111.76	109.50	10.2	7,735	0.13%
2018/03/19	8	109.81	10	108.85	110.00	-2	7,620	-0.03%
2018/03/16	8	106.31	6	106.67	105.00	2	7,456	0.03%
2018/03/15	13	102.69	21	103.90	106.00	-8	7,295	-0.11%
2018/03/14	2	97.35	4	99.35	98.50	-2	7,094	-0.03%
2018/03/13	0	0.00	5	95.78	96.00	-5	6,960	-0.07%
2018/03/12	5	94.60	7	95.11	95.40	-2	6,943	-0.03%
2018/03/09	2	93.25	0	0.00	93.00	2	6,918	0.03%
2018/03/08	2	93.95	4	94.00	94.00	-2	6,952	-0.03%
2018/03/07	6.3	94.07	26	94.47	93.10	-19.7	6,963	-0.28%
2018/03/06	4	95.85	15	95.60	95.10	-11	6,992	-0.16%
2018/03/05	10	93.80	11	94.59	93.80	-1	6,990	-0.01%
2018/03/02	2	90.55	8	90.74	91.10	-6	6,972	-0.09%
2018/03/01	2	89.20	7	88.60	89.90	-5	6,982	-0.07%
2018/02/27	3	87.60	1	89.90	86.40	2	7,003	0.03%
2018/02/26	17	86.76	14	86.68	87.50	3	7,019	0.04%
2018/02/23	9	86.56	0	0.00	83.30	9	6,937	0.13%
2018/02/22	1	85.20	1	86.40	85.70	0	6,866	0.00%
2018/02/21	4	85.95	3	86.40	86.40	1	6,865	0.01%
2018/02/12	1	84.60	2	85.00	83.60	-1	6,864	-0.01%
2018/02/09	3	83.70	3	84.97	84.20	0	6,924	0.00%
2018/02/08	3	88.47	3	88.13	88.00	0	6,952	0.00%
2018/02/07	3	91.13	5	90.96	89.20	-2	6,924	-0.03%
2018/02/06	9	89.34	3	94.43	87.30	6	6,841	0.09%
2018/02/05	4	92.75	3	92.33	96.20	1	6,701	0.01%
2018/02/02	8	98.26	6	98.25	95.80	2	6,646	0.03%
2018/02/01	9	97.81	4	97.85	98.00	5	6,548	0.08%
2018/01/31	7	97.54	5	98.38	98.30	2	6,512	0.03%
2018/01/30	1	97.30	2	97.95	97.50	-1	6,446	-0.02%
2018/01/29	21	96.39	11	96.21	98.00	10	6,372	0.16%
2018/01/26	5	91.22	4	92.00	92.20	1	6,257	0.02%
2018/01/25	8	95.78	3	96.33	95.40	5	6,086	0.08%
2018/01/24	15	99.05	6	98.58	98.30	9	6,071	0.15%
2018/01/23	11	101.23	6	102.50	100.00	5	5,920	0.08%
2018/01/22	4	105.63	10	105.90	108.50	-6	5,765	-0.10%
2018/01/19	15	104.57	13	102.00	103.00	2	5,632	0.04%
2018/01/18	1	102.50	8	101.60	103.00	-7	5,541	-0.13%
2018/01/17	5	95.02	4	95.95	96.40	1	5,378	0.02%
2018/01/16	6	99.03	4.2	97.80	96.30	1.8	5,247	0.03%
2018/01/15	9	96.43	3	95.87	96.60	6	5,072	0.12%
2018/01/12	9.2	101.27	0	0.00	101.00	9.2	4,902	0.19%
2018/01/11	5	104.90	4	102.88	102.50	1	4,819	0.02%
2018/01/10	4	105.25	2	103.00	105.00	2	4,689	0.04%
2018/01/09	1	109.50	0	0.00	109.00	1	4,688	0.02%
2018/01/08	12.4	110.12	11	109.09	110.00	1.4	4,666	0.03%
2018/01/05	3	114.83	9	116.22	116.00	-6	4,630	-0.13%
2018/01/04	3	115.00	5	116.60	117.00	-2	4,571	-0.04%
2018/01/03	5	107.20	13.2	108.58	111.50	-8.2	4,456	-0.18%
2018/01/02	11	100.72	4	101.75	101.50	7	4,329	0.16%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

元大-前金 券商分點個股進出 元大-前金 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-前金券商分點個股進出
元大-前金券商分點全部個股操作績效/獲利分析