華新科 (2492)-玉山-嘉義券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華新科 (2492)籌碼相關－玉山-嘉義券商分點個股進出

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-嘉義券商分點個股進出
玉山-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	4	107.50	0	0.00	107.00	4	3,558	0.11%
2024/04/25	14	108.61	1	108.50	107.50	13	3,607	0.36%
2024/04/24	3	110.50	3.1	109.02	110.50	-0.1	3,638	0.00%
2024/04/23	4.1	106.15	0	0.00	107.50	4.1	3,755	0.11%
2024/04/22	6	106.83	4	106.25	106.50	2	3,764	0.05%
2024/04/19	4	104.75	2	106.25	104.00	2	3,792	0.05%
2024/04/18	1	106.50	1	106.00	106.50	0	3,779	0.00%
2024/04/17	6.1	105.10	2	105.75	105.00	4.1	3,780	0.11%
2024/04/16	6.1	106.02	0	0.00	104.50	6.1	3,764	0.16%
2024/04/15	6	112.83	1	111.00	110.00	5	3,719	0.13%
2024/04/12	2	114.50	2	114.50	114.50	0	3,703	0.00%
2024/04/11	1	115.00	4	115.25	113.50	-3	3,698	-0.08%
2024/04/10	0	0.00	1	119.50	117.50	-1	3,684	-0.03%
2024/04/09	3	119.50	5	117.20	117.50	-2	3,712	-0.05%
2024/04/08	5	119.70	16	120.28	118.00	-11	3,718	-0.30%
2024/04/03	18	119.44	4.1	119.89	119.00	13.9	3,669	0.38%
2024/04/02	21	123.31	4	123.36	120.50	17	3,630	0.47%
2024/04/01	11	121.45	10.3	120.34	124.00	0.7	3,358	0.02%
2024/03/29	12.2	114.53	4.4	114.57	113.00	7.8	3,016	0.26%
2024/03/28	10	112.45	17.3	112.18	111.50	-7.3	2,842	-0.26%
2024/03/27	11	109.18	1	109.00	109.00	10	2,777	0.36%
2024/03/26	2	108.50	20.1	107.51	109.00	-18.1	2,790	-0.65%
2024/03/25	0	110.63	2.1	111.43	109.50	-2.1	2,803	-0.07%
2024/03/22	0	0.00	3	108.67	109.50	-3	2,835	-0.11%
2024/03/21	1.1	108.82	0	0.00	109.00	1.1	2,890	0.04%
2024/03/20	1	108.50	3	109.50	107.00	-2	3,059	-0.07%
2024/03/15	7.3	106.95	0.3	107.50	106.50	7	3,214	0.22%
2024/03/14	18	107.14	5.4	107.26	107.50	12.6	3,330	0.38%
2024/03/13	6	103.83	1	104.00	103.50	5	3,348	0.15%
2024/03/12	11	105.45	13	105.50	105.50	-2	3,379	-0.06%
2024/03/11	11	104.50	10	104.00	104.00	1	3,469	0.03%
2024/03/08	3.1	104.47	2	104.00	102.50	1.1	3,657	0.03%
2024/03/07	9.3	105.29	5.3	105.41	104.50	4	3,746	0.11%
2024/03/06	4.4	107.08	2	107.25	107.00	2.4	3,982	0.06%
2024/03/05	7	108.79	1	109.00	108.00	6	4,272	0.14%
2024/03/04	23.4	109.75	0.5	109.50	109.00	22.9	4,763	0.48%
2024/03/01	0	111.50	0	0.00	110.50	0	4,872	0.00%
2024/02/29	0.1	112.04	6	112.33	112.00	-5.9	4,915	-0.12%
2024/02/27	6	109.58	15	109.50	108.50	-9	5,122	-0.18%
2024/02/26	3.1	110.51	3	111.33	111.50	0.1	5,182	0.00%
2024/02/23	5	111.60	0	0.00	111.50	5	5,212	0.10%
2024/02/22	4.3	112.50	6	112.83	113.00	-1.7	5,213	-0.03%
2024/02/21	6	112.50	3	113.33	113.00	3	5,245	0.06%
2024/02/20	4	112.50	0	0.00	112.50	4	5,234	0.08%
2024/02/19	5.4	113.41	6	114.00	114.00	-0.6	5,224	-0.01%
2024/02/16	19	111.47	2	110.50	112.50	17	5,225	0.33%
2024/02/15	12	110.08	1	111.00	111.50	11	5,289	0.21%
2024/02/05	3	107.83	0	0.00	108.00	3	5,281	0.06%
2024/02/02	2	108.50	2	109.00	109.00	0	5,347	0.00%
2024/02/01	1	107.50	4	107.75	108.00	-3	5,405	-0.06%
2024/01/31	0.1	108.00	0	0.00	108.00	0.1	5,504	0.00%
2024/01/30	7	109.50	0	0.00	108.00	7	5,591	0.13%
2024/01/29	41	109.32	0	0.00	110.50	41	5,693	0.72%
2024/01/26	11	108.45	2	108.25	108.00	9	5,968	0.15%
2024/01/25	1	108.54	0	0.00	108.50	1	6,316	0.02%
2024/01/24	2.2	110.00	1	109.50	109.00	1.2	6,635	0.02%
2024/01/23	1	110.00	1	110.01	110.00	0	6,637	0.00%
2024/01/22	1	108.50	3	108.50	108.00	-2	6,635	-0.03%
2024/01/19	2	106.00	0	0.00	107.50	2	6,628	0.03%
2024/01/18	0	107.00	9	107.11	107.00	-9	6,594	-0.14%
2024/01/17	6	108.34	1	114.50	107.00	5	6,572	0.08%
2024/01/16	2	112.50	1	111.50	111.00	1	6,437	0.02%
2024/01/15	1	113.95	2	113.00	114.50	-1	6,419	-0.02%
2024/01/12	2	111.00	0	0.00	110.00	2	6,378	0.03%
2024/01/11	3	111.33	1	112.00	112.50	2	6,351	0.03%
2024/01/10	1	111.50	0	0.00	111.50	1	6,356	0.02%
2024/01/09	0	113.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	0	116.50	0	0.00	114.00	0	6,387	0.00%
2024/01/04	3	117.50	0	116.00	116.00	3	6,476	0.05%
2024/01/03	8	118.69	3.4	118.44	118.00	4.6	6,470	0.07%
2024/01/02	1.1	122.00	1	125.50	121.00	0.1	6,421	0.00%
2023/12/29	2.1	121.79	1	122.50	123.00	1.1	6,388	0.02%
2023/12/27	2.8	122.84	0	0.00	122.00	2.8	6,349	0.04%
2023/12/26	2.1	122.55	0	0.00	122.50	2.1	6,324	0.03%
2023/12/25	2	124.00	2	124.50	124.00	0	6,276	0.00%
2023/12/22	1.4	122.00	0	0.00	122.00	1.4	6,259	0.02%
2023/12/21	1	123.50	0	0.00	123.50	1	6,230	0.02%
2023/12/20	342.2	124.12	3	124.67	124.50	339.2	6,209	5.46%	大買/鉅額交易
2023/12/19	1.4	125.22	0	0.00	125.00	1.4	6,196	0.02%
2023/12/18	4.2	128.53	0	0.00	128.50	4.2	6,165	0.07%
2023/12/15	11	131.12	0	0.00	130.50	11	6,163	0.18%
2023/12/14	17	136.65	7.5	135.60	134.00	9.5	6,053	0.16%
2023/12/13	3.6	133.53	11	134.05	132.50	-7.4	5,999	-0.12%
2023/12/12	1.3	132.12	1	132.00	132.00	0.3	5,991	0.01%
2023/12/11	8.2	136.47	7.5	137.53	134.50	0.7	5,960	0.01%
2023/12/08	6.5	131.65	11	132.14	132.50	-4.5	5,858	-0.08%
2023/12/07	0	0.00	49.3	132.97	133.00	-49.3	5,800	-0.85%
2023/12/06	8.1	134.81	1.7	134.85	134.00	6.4	5,791	0.11%
2023/12/05	33.3	137.02	36	141.03	136.50	-2.7	5,742	-0.05%
2023/12/04	40.4	140.65	5.3	141.40	140.50	35.2	5,676	0.62%
2023/12/01	10	139.20	10	141.60	140.00	0	5,655	0.00%
2023/11/30	14	139.36	10	138.35	136.50	4	5,545	0.07%
2023/11/29	21.3	136.91	28.1	136.24	139.50	-6.8	5,607	-0.12%
2023/11/28	12	125.33	34.2	126.13	127.00	-22.2	5,566	-0.40%
2023/11/27	10.2	121.33	15	120.03	120.00	-4.8	5,470	-0.09%
2023/11/24	11	125.14	16.2	125.88	124.00	-5.2	5,395	-0.10%
2023/11/23	15	120.97	5	121.20	122.00	10	5,097	0.20%
2023/11/22	11	119.27	12	120.21	120.00	-1	4,996	-0.02%
2023/11/21	6.2	117.00	11	117.41	116.50	-4.8	4,921	-0.10%
2023/11/20	36.1	116.80	4	116.25	116.00	32.1	4,900	0.66%
2023/11/17	21	119.43	2	118.50	119.50	19	4,843	0.39%
2023/11/16	5	117.50	9	117.50	117.00	-4	4,848	-0.08%
2023/11/15	14.1	117.29	2	117.00	117.00	12.1	4,832	0.25%
2023/11/14	9.1	119.82	1	116.50	116.50	8.1	4,799	0.17%
2023/11/13	4	122.00	0	0.00	121.50	4	4,733	0.08%
2023/11/10	5	122.50	12	121.96	121.50	-7	4,696	-0.15%
2023/11/09	8	123.75	8	124.25	124.00	0	4,613	0.00%
2023/11/08	2	124.75	2	123.50	123.50	0	4,562	0.00%
2023/11/07	1	122.50	1.2	124.74	124.50	-0.2	4,481	0.00%
2023/11/06	0	0.00	7.1	123.90	123.50	-7.1	4,397	-0.16%
2023/11/03	22	121.84	10.5	122.50	122.00	11.5	4,290	0.27%
2023/11/02	15	117.20	39.5	118.39	118.50	-24.5	4,019	-0.61%
2023/11/01	5	112.70	13.5	112.22	111.00	-8.5	3,663	-0.23%
2023/10/31	3	106.67	2	104.50	104.50	1	3,393	0.03%
2023/10/30	2	104.00	1	104.50	104.50	1	3,398	0.03%
2023/10/27	1	104.00	3	105.50	103.00	-2	3,394	-0.06%
2023/10/26	15.1	103.51	1	103.50	103.50	14.1	3,399	0.41%
2023/10/25	0	109.00	0	0.00	107.50	0	3,411	0.00%
2023/10/24	1	107.50	0	0.00	108.50	1	3,414	0.03%
2023/10/20	0.4	104.50	4.1	105.96	106.50	-3.7	3,405	-0.11%
2023/10/19	1.1	106.00	4	106.25	106.00	-2.9	3,429	-0.08%
2023/10/18	8	105.50	8	105.00	105.50	0	3,449	0.00%
2023/10/17	3	108.50	1	107.50	107.00	2	3,445	0.06%
2023/10/16	2	107.50	13	107.77	108.50	-11	3,457	-0.32%
2023/10/13	3	107.33	2	106.75	108.00	1	3,490	0.03%
2023/10/12	0	0.00	5	104.61	108.00	-5	3,510	-0.14%
2023/10/06	3	99.90	2	99.90	99.90	1	3,476	0.03%
2023/10/05	1	100.00	1	101.00	100.00	0	3,482	0.00%
2023/10/04	4	99.48	1	98.80	99.30	3	3,489	0.09%
2023/10/03	7	101.57	0	0.00	100.50	7	3,477	0.20%
2023/09/28	4	101.50	0	0.00	102.50	4	3,482	0.11%
2023/09/27	0	0.00	2	101.00	102.00	-2	3,494	-0.06%
2023/09/25	0	103.50	0	0.00	103.00	0	3,498	0.00%
2023/09/22	0	0.00	2	103.00	103.50	-2	3,520	-0.06%
2023/09/21	1	100.50	3	99.50	99.60	-2	3,548	-0.06%
2023/09/20	2	103.25	1	103.00	103.50	1	3,493	0.03%
2023/09/19	15	107.70	16	105.50	106.00	-1	3,442	-0.03%
2023/09/18	3	107.67	2.1	108.26	108.00	1	3,369	0.03%
2023/09/15	3	107.50	4	108.50	108.00	-1	3,331	-0.03%
2023/09/14	13	106.08	0	0.00	107.00	13	3,297	0.39%
2023/09/13	3	106.50	3	105.00	105.50	0	3,280	0.00%
2023/09/12	1	105.01	0	0.00	106.00	1	3,264	0.03%
2023/09/11	0	0.00	1	105.00	105.00	-1	3,251	-0.03%
2023/09/08	1	105.00	0	0.00	106.00	1	3,229	0.03%
2023/09/07	2	107.50	2	107.00	106.50	0	3,205	0.00%
2023/09/06	1	111.00	1	108.00	111.00	0	3,129	0.00%
2023/09/05	7.2	107.69	15	107.37	107.50	-7.8	3,044	-0.26%
2023/09/04	23.1	109.65	20	108.23	107.00	3.1	2,971	0.10%
2023/09/01	11	101.55	27.2	107.08	108.00	-16.2	2,638	-0.61%
2023/08/31	0	98.10	1	98.70	98.60	-1	2,250	-0.04%
2023/08/28	3	95.90	0	0.00	94.90	3	2,361	0.13%
2023/08/25	0	94.50	3	95.80	95.00	-3	2,442	-0.12%
2023/08/21	0	0.00	1	95.00	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	2	96.00	94.50	-2	2,490	-0.08%
2023/08/17	0	0.00	1	93.80	94.00	-1	2,490	-0.04%
2023/08/14	0	0.00	1	91.90	91.10	-1	2,540	-0.04%
2023/08/11	0	0.00	4	92.60	91.50	-4	2,558	-0.16%
2023/08/10	1	90.20	0	0.00	90.00	1	2,589	0.04%
2023/08/09	3	91.10	2	90.30	90.30	1	2,610	0.04%
2023/08/08	5	91.30	0	0.00	91.30	5	2,629	0.19%
2023/08/07	1	92.70	0	0.00	92.70	1	2,650	0.04%
2023/08/04	1	93.20	1	93.00	93.00	0	2,678	0.00%
2023/08/02	1	93.50	0	0.00	93.30	1	2,678	0.04%
2023/08/01	0.1	94.90	1	95.70	94.70	-0.9	2,797	-0.03%
2023/07/31	1	96.20	0	0.00	94.90	1	2,977	0.03%
2023/07/28	3	95.77	0	0.00	95.70	3	2,962	0.10%
2023/07/27	1	95.70	2	95.80	95.90	-1	2,936	-0.03%
2023/07/26	2	94.00	8	94.09	94.00	-6	2,922	-0.21%
2023/07/25	1	94.71	0	0.00	95.00	1	2,934	0.04%
2023/07/24	5	94.76	2	94.10	94.10	3	2,945	0.10%
2023/07/21	1	97.60	1	96.80	97.30	0	2,935	0.00%
2023/07/20	1	99.50	0	0.00	99.80	1	2,954	0.03%
2023/07/19	0	0.00	1	100.00	98.50	-1	2,970	-0.03%
2023/07/18	0	0.00	1	100.50	99.30	-1	3,009	-0.03%
2023/07/17	2.1	98.74	1.3	99.66	100.50	0.8	2,991	0.03%
2023/07/14	0.1	97.90	4.1	97.51	97.90	-4.1	2,973	-0.14%
2023/07/13	8	97.46	7.1	97.34	96.40	0.9	3,004	0.03%
2023/07/12	0	0.00	9	96.47	95.60	-9	3,029	-0.30%
2023/07/11	0	0.00	5	96.54	96.60	-5	3,173	-0.16%
2023/07/10	1	95.10	0	0.00	94.30	1	3,359	0.03%
2023/07/07	2	93.61	0	0.00	94.70	2	3,602	0.06%
2023/07/06	1	95.50	0	0.00	94.80	1	3,681	0.03%
2023/07/05	6	96.18	0	0.00	96.10	6	3,830	0.16%
2023/07/04	4	96.18	0	0.00	96.60	4	3,818	0.10%
2023/07/03	0	0.00	13	96.44	96.50	-13	3,832	-0.34%
2023/06/30	2.3	95.55	0	0.00	95.40	2.3	3,864	0.06%
2023/06/29	1	95.40	4.3	97.00	96.80	-3.3	3,841	-0.09%
2023/06/27	1	93.70	11	94.18	93.60	-10	3,781	-0.26%
2023/06/26	2	94.50	0	95.30	94.80	2	3,767	0.05%
2023/06/21	1	95.70	1	95.60	94.90	0	3,782	0.00%
2023/06/20	5	94.96	0	0.00	94.80	5	3,767	0.13%
2023/06/19	1	95.40	0	0.00	95.30	1	3,758	0.03%
2023/06/16	3	95.86	0	0.00	95.80	3	3,753	0.08%
2023/06/15	11	96.54	0	0.00	96.80	11	3,729	0.29%
2023/06/14	16	95.61	6	95.80	95.70	10	3,742	0.27%
2023/06/13	3	95.40	2	96.10	96.10	1	3,752	0.03%
2023/06/12	8	94.49	0	0.00	94.80	8	3,752	0.21%
2023/06/09	2	95.80	0	0.00	96.10	2	3,703	0.05%
2023/06/08	11.2	96.14	0	0.00	95.10	11.2	3,694	0.30%
2023/06/07	1	99.30	0	0.00	99.10	1	3,651	0.03%
2023/06/06	10.3	100.04	0	0.00	99.00	10.3	3,634	0.28%
2023/06/05	3	104.17	2	105.00	104.50	1	3,576	0.03%
2023/06/02	7	105.00	4	105.00	105.50	3	3,542	0.08%
2023/06/01	1.1	102.59	0	0.00	102.50	1.1	3,538	0.03%
2023/05/31	2	103.00	6.4	102.64	104.00	-4.4	3,541	-0.12%
2023/05/30	2	100.75	0.1	100.50	100.00	1.9	3,488	0.05%
2023/05/29	4	100.50	5	100.50	101.00	-1	3,544	-0.03%
2023/05/26	1	99.50	1	99.70	100.50	0	3,572	0.00%
2023/05/25	1	99.01	0	0.00	99.50	1	3,578	0.03%
2023/05/24	4	99.68	0	0.00	100.00	4	3,610	0.11%
2023/05/22	0	0.00	0.1	99.90	100.50	-0.1	3,656	0.00%
2023/05/19	10	99.85	1	98.60	98.60	9	3,757	0.24%
2023/05/18	0	0.00	2.1	99.61	100.00	-2.1	3,904	-0.05%
2023/05/17	5	98.40	2.1	99.33	98.40	2.9	3,903	0.07%
2023/05/16	2	96.80	2.1	98.58	98.20	-0.1	3,933	0.00%
2023/05/15	1	94.50	0	0.00	95.20	1	3,896	0.03%
2023/05/11	1	97.00	0	0.00	96.60	1	3,945	0.03%
2023/05/10	3	99.60	1	99.00	98.70	2	3,936	0.05%
2023/05/09	4	99.18	4	99.20	99.00	0	3,924	0.00%
2023/05/08	4	100.88	1	100.50	99.80	3	3,908	0.08%
2023/05/05	1.2	99.67	2.6	100.63	102.00	-1.4	3,817	-0.04%
2023/05/04	1	94.50	0	0.00	94.30	1	3,859	0.03%
2023/05/03	0	0.00	0.1	95.00	94.60	-0.1	4,051	0.00%
2023/05/02	1	95.60	0	0.00	95.90	1	4,090	0.02%
2023/04/28	1	95.10	0.1	96.00	95.40	0.9	4,112	0.02%
2023/04/27	0.2	94.00	0	0.00	93.70	0.2	4,077	0.00%
2023/04/26	8	93.74	5	93.68	94.00	3	4,061	0.07%
2023/04/25	8.2	94.38	0	0.00	93.30	8.2	4,030	0.20%
2023/04/24	0.1	97.00	0	0.00	96.70	0.1	3,990	0.00%
2023/04/21	0.1	100.50	2.2	101.90	97.10	-2.1	3,959	-0.05%
2023/04/20	1.1	101.68	2	103.25	102.00	-0.9	3,892	-0.02%
2023/04/19	0.2	104.98	0	0.00	103.00	0.2	3,884	0.01%
2023/04/18	3	106.67	3	109.33	106.00	0	3,843	0.00%
2023/04/17	9.3	108.28	1.1	107.48	107.00	8.2	3,789	0.22%
2023/04/14	3	111.00	10	111.85	110.50	-7	3,725	-0.19%
2023/04/13	11.1	110.45	11	109.86	109.00	0	3,574	0.00%
2023/04/12	9.1	109.50	28.2	105.76	110.00	-19.1	3,373	-0.57%
2023/04/11	12	102.17	22	102.39	102.50	-10	3,130	-0.32%
2023/04/10	10	100.34	13	101.32	100.00	-3	3,037	-0.10%
2023/04/07	6	94.33	0	0.00	94.70	6	2,876	0.21%
2023/04/06	4.3	94.75	0	0.00	94.70	4.3	2,867	0.15%
2023/03/31	0	0.00	4	98.23	96.70	-4	2,850	-0.14%
2023/03/28	1	95.60	0	0.00	94.80	1	2,858	0.03%
2023/03/27	2	97.35	0	0.00	96.60	2	2,868	0.07%
2023/03/24	0	0.00	12	97.47	98.00	-12	2,895	-0.41%
2023/03/23	1	95.20	0	0.00	96.20	1	2,865	0.03%
2023/03/21	4	94.40	1	94.30	94.20	3	2,870	0.10%
2023/03/20	0	0.00	1	94.10	94.10	-1	2,897	-0.03%
2023/03/17	1	93.20	0	0.00	92.90	1	2,906	0.03%
2023/03/16	5.1	93.19	0	0.00	92.90	5.1	2,893	0.18%
2023/03/15	1	94.60	1	94.40	94.70	0	2,884	0.00%
2023/03/14	3	93.47	1	93.50	93.50	2	2,882	0.07%
2023/03/13	2	93.85	1	94.90	95.00	1	2,909	0.03%
2023/03/10	17.6	95.90	4	96.40	95.30	13.6	2,904	0.47%
2023/03/09	2.5	99.14	1	99.10	98.70	1.5	2,871	0.05%
2023/03/08	1.1	101.00	10	101.00	100.50	-8.9	2,855	-0.31%
2023/03/06	1	101.00	1	99.40	102.00	0	2,805	0.00%
2023/03/03	2	97.60	8	98.50	97.60	-6	2,749	-0.22%
2023/03/02	3	96.00	0	0.00	95.90	3	2,722	0.11%
2023/03/01	14.1	96.77	1	96.10	97.10	13.1	2,690	0.49%
2023/02/24	5	101.00	6	100.67	100.50	-1	2,619	-0.04%
2023/02/23	1	99.30	14	100.43	101.00	-13	2,578	-0.50%
2023/02/22	8.1	98.54	0	98.80	98.10	8.1	2,553	0.32%
2023/02/21	2.1	101.24	2	101.50	101.00	0.1	2,515	0.00%
2023/02/20	10	100.75	5	101.00	100.50	5	2,502	0.20%
2023/02/17	24	100.11	12	100.83	101.00	12	2,476	0.48%
2023/02/16	1	99.90	16	97.97	100.50	-15	2,360	-0.64%
2023/02/15	4.4	93.97	0	0.00	93.90	4.4	2,239	0.20%
2023/02/14	5	94.84	1	94.20	95.70	4	2,217	0.18%
2023/02/13	1	92.20	0	0.00	93.70	1	2,211	0.05%
2023/02/10	2.3	93.59	0	0.00	93.00	2.3	2,224	0.10%
2023/02/09	6.3	95.18	2	94.40	94.80	4.3	2,220	0.19%
2023/02/08	2	99.10	0	0.00	98.70	2	2,154	0.09%
2023/02/06	2	98.70	0	98.60	98.70	2	2,182	0.09%
2023/02/03	3	101.33	4	100.63	100.00	-1	2,200	-0.05%
2023/02/02	34	100.73	18.1	101.03	101.50	15.9	2,212	0.72%
2023/02/01	1	97.99	3	98.43	98.80	-2	2,022	-0.10%
2023/01/31	1	88.30	1	88.60	89.90	0	1,830	0.00%
2023/01/30	0.1	87.00	1	87.40	87.70	-0.9	1,790	-0.05%
2023/01/13	0.1	84.09	0	0.00	84.10	0.1	1,796	0.01%
2023/01/12	0	0.00	0	85.70	85.80	0	1,816	0.00%
2023/01/11	1.1	85.91	0	0.00	85.60	1.1	1,832	0.06%
2023/01/10	0	0.00	11	85.40	86.00	-11	1,854	-0.59%
2023/01/09	0	0.00	22.1	85.30	85.60	-22.1	1,859	-1.19%
2023/01/06	0.1	82.50	0	0.00	82.40	0.1	1,844	0.01%
2023/01/05	5	81.30	0	0.00	81.00	5	1,850	0.27%
2023/01/04	1	80.60	0	0.00	80.90	1	1,856	0.05%
2022/12/30	0	78.50	0	0.00	79.00	0	1,868	0.00%
2022/12/29	0	0.00	10	77.60	78.20	-10	1,880	-0.53%
2022/12/27	2	79.70	2	79.60	79.90	0	1,910	0.00%
2022/12/23	1	78.00	0	0.00	78.70	1	1,957	0.05%
2022/12/22	1	79.20	0	0.00	79.80	1	1,986	0.05%
2022/12/21	0	0.00	2	77.50	77.50	-2	1,990	-0.10%
2022/12/20	0	79.30	0	0.00	78.00	0	1,984	0.00%
2022/12/15	1	83.10	0	0.00	82.80	1	1,961	0.05%
2022/12/13	10	82.80	0	0.00	81.90	10	1,988	0.50%
2022/12/12	1	84.44	0	0.00	84.50	1	1,974	0.05%
2022/12/09	0	0.00	0.7	82.50	82.10	-0.7	1,964	-0.04%
2022/12/08	6	82.10	0	0.00	82.40	6	1,972	0.30%
2022/12/07	13	85.02	1	83.40	83.40	12	1,966	0.61%
2022/12/06	8	87.48	1	88.70	85.80	7	1,964	0.36%
2022/12/05	3	89.37	6	90.50	89.00	-3	1,998	-0.15%
2022/12/02	0	0.00	1	88.50	88.40	-1	2,000	-0.05%
2022/12/01	7	88.56	0	0.00	87.90	7	1,998	0.35%
2022/11/30	2	85.50	6	85.77	87.30	-4	1,984	-0.20%
2022/11/29	6	84.12	0.1	85.80	85.40	5.9	1,979	0.30%
2022/11/25	2	85.75	1	85.40	85.20	1	1,987	0.05%
2022/11/24	0	86.80	10	85.10	86.40	-10	1,993	-0.50%
2022/11/23	3	84.57	1	84.20	84.20	2	1,994	0.10%
2022/11/22	9	84.50	0	0.00	84.70	9	2,018	0.45%
2022/11/18	0	86.60	0	0.00	86.90	0	2,012	0.00%
2022/11/15	1.1	87.83	6	87.78	88.40	-5	1,980	-0.25%
2022/11/14	2	86.10	0	0.00	86.60	2	1,965	0.10%
2022/11/11	1.1	85.80	0	0.00	85.60	1.1	1,977	0.06%
2022/11/09	1	84.10	1	83.90	84.10	0	1,921	0.00%
2022/11/04	0	0.00	5	81.50	81.70	-5	1,840	-0.27%
2022/11/03	0	0.00	0.1	80.40	80.60	-0.1	1,832	-0.01%
2022/11/02	5.1	79.89	0	0.00	79.50	5.1	1,824	0.28%
2022/11/01	1	80.20	3	81.20	81.50	-2	1,785	-0.11%
2022/10/31	0	0.00	11	79.03	79.00	-11	1,729	-0.64%
2022/10/28	0	75.27	0	0.00	73.10	0	1,671	0.00%
2022/10/27	0	0.00	5	78.60	79.00	-5	1,631	-0.31%
2022/10/26	0	0.00	2	77.20	77.00	-2	1,639	-0.12%
2022/10/24	0.1	77.00	1	76.70	76.80	-0.9	1,620	-0.06%
2022/10/21	0	74.60	0	0.00	73.50	0	1,610	0.00%
2022/10/19	10	77.80	0	0.00	78.00	10	1,591	0.63%
2022/10/17	0.1	73.70	0	0.00	76.90	0.1	1,562	0.01%
2022/10/13	3	73.43	0	0.00	71.90	3	1,593	0.19%
2022/10/11	2	75.10	0	0.00	74.60	2	1,618	0.12%
2022/10/05	1	78.80	0	0.00	78.20	1	1,639	0.06%
2022/09/30	0.1	74.50	0	0.00	74.50	0.1	1,688	0.00%
2022/09/29	0	0.00	1	75.40	75.20	-1	1,690	-0.06%
2022/09/28	0	0.00	16	74.01	73.30	-16	1,679	-0.95%
2022/09/26	1	79.70	1	78.70	77.00	0	1,720	0.00%
2022/09/21	0.1	85.00	1	85.20	85.40	-0.9	1,782	-0.05%
2022/09/20	0.2	87.00	0	0.00	86.60	0.2	1,763	0.01%
2022/09/15	1	91.30	0	0.00	90.50	1	1,767	0.06%
2022/09/14	2	91.40	0	0.00	91.60	2	1,772	0.11%
2022/09/12	0	0.00	10	93.60	92.90	-10	1,817	-0.55%
2022/09/08	0	0.00	1	86.30	87.40	-1	1,799	-0.06%
2022/09/05	4.1	87.30	10	87.20	87.40	-5.9	1,820	-0.32%
2022/09/02	11	90.00	0	0.00	89.90	11	1,830	0.60%
2022/08/31	0	0.00	10	92.60	93.00	-10	1,821	-0.55%
2022/08/29	20	90.70	0	0.00	90.20	20	1,819	1.10%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/25	0	0.00	2	93.65	94.00	-2	1,843	-0.11%
2022/08/23	2	92.50	0	0.00	92.60	2	1,860	0.11%
2022/08/18	1	93.40	0	0.00	93.40	1	1,949	0.05%
2022/08/16	0.1	94.90	0	0.00	93.40	0.1	1,923	0.00%
2022/08/12	2	91.90	2	92.40	93.50	0	1,913	0.00%
2022/08/11	2	91.80	0	0.00	91.50	2	1,917	0.10%
2022/08/10	0	89.90	0	0.00	89.50	0	1,954	0.00%
2022/08/08	1	94.00	9.2	94.55	94.00	-8.2	1,963	-0.42%
2022/08/03	0	0.00	0.4	96.00	96.40	-0.4	2,033	-0.02%
2022/08/02	0	0.00	0.7	96.63	96.00	-0.7	2,068	-0.03%
2022/08/01	1	99.50	0	0.00	99.40	1	2,112	0.05%
2022/07/26	1	99.70	0.3	100.00	99.50	0.7	2,220	0.03%
2022/07/22	2	102.75	1	102.00	102.00	1	2,232	0.04%
2022/07/21	0	0.00	2	100.75	102.50	-2	2,237	-0.09%
2022/07/19	1	100.50	0	0.00	99.90	1	2,217	0.05%
2022/07/18	0	0.00	2.1	97.46	99.00	-2.1	2,197	-0.10%
2022/07/15	0	0.00	1	96.10	96.30	-1	2,184	-0.05%
2022/07/12	0	0.00	1	90.50	90.00	-1	2,209	-0.05%
2022/07/08	2	94.85	0	0.00	94.50	2	2,180	0.09%
2022/07/06	1	89.00	0	0.00	87.60	1	2,123	0.05%
2022/07/05	3	87.80	2	88.65	88.60	1	2,149	0.05%
2022/07/04	0.2	86.80	0	0.00	85.80	0.2	2,128	0.01%
2022/06/30	3	90.07	0	0.00	89.70	3	2,029	0.15%
2022/06/29	1	93.50	0	0.00	93.10	1	2,000	0.05%
2022/06/24	0	95.60	1	95.60	95.00	-1	1,995	-0.05%
2022/06/23	0	0.00	1	94.00	93.60	-1	1,987	-0.05%
2022/06/22	1	93.51	0	0.00	93.10	1	1,977	0.05%
2022/06/20	1	100.50	1	94.50	94.50	0	1,961	0.00%
2022/06/17	2	100.52	1	100.50	100.50	1	1,903	0.05%
2022/06/16	5	105.80	1	103.50	103.00	4	1,869	0.21%
2022/06/15	2	106.25	1	105.50	105.50	1	1,869	0.05%
2022/06/14	0	0.00	10	106.00	107.50	-10	1,882	-0.53%
2022/06/10	0.2	114.76	0	0.00	113.50	0.2	1,898	0.01%
2022/06/09	10	117.00	0	0.00	117.00	10	1,888	0.53%
2022/06/08	1	117.50	1	118.00	118.00	0	1,893	0.00%
2022/06/07	1	118.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1	118.50	0	0.00	120.00	1	1,916	0.05%
2022/06/01	0.2	117.00	0	0.00	116.50	0.2	1,952	0.01%
2022/05/31	0	0.00	4	116.00	116.00	-4	1,951	-0.20%
2022/05/30	5	117.00	0	0.00	116.50	5	1,952	0.26%
2022/05/27	3	114.50	2	116.00	116.00	1	1,899	0.05%
2022/05/12	0	105.00	0	0.00	104.00	0	1,959	0.00%
2022/05/10	0	0.00	2	107.50	109.50	-2	1,916	-0.10%
2022/05/09	0	0.00	5	109.40	108.50	-5	1,890	-0.26%
2022/05/06	4	114.13	1	113.00	113.00	3	1,844	0.16%
2022/05/05	1	117.50	10	117.50	118.00	-9	1,829	-0.49%
2022/05/04	2	117.75	8	117.94	117.50	-6	1,823	-0.33%
2022/04/28	1	122.00	1	121.00	122.50	0	1,798	0.00%
2022/04/27	0	0.00	4	117.50	121.00	-4	1,787	-0.22%
2022/04/22	1	129.00	0	0.00	129.00	1	1,809	0.06%
2022/04/21	1	132.00	0	0.00	132.00	1	1,832	0.05%
2022/04/18	2	128.00	0	0.00	128.00	2	1,927	0.10%
2022/04/15	3.1	129.31	2	129.50	129.00	1.1	1,936	0.06%
2022/04/12	3	129.00	0	0.00	128.00	3	2,103	0.14%
2022/04/11	4	130.00	0	0.00	128.50	4	2,361	0.17%
2022/04/07	10	136.00	0	0.00	135.50	10	2,394	0.42%
2022/04/06	0	0.00	6	139.00	139.50	-6	2,384	-0.25%
2022/03/30	0	0.00	2.6	143.00	143.50	-2.6	2,449	-0.10%
2022/03/28	2	139.50	0	0.00	140.00	2	2,517	0.08%
2022/03/25	0	142.00	0	0.00	141.00	0	2,537	0.00%
2022/03/23	3	145.33	0	146.50	145.00	3	2,577	0.12%
2022/03/22	0	145.00	0	0.00	145.00	0	2,617	0.00%
2022/03/16	3.1	137.17	2	137.00	136.00	1.1	2,793	0.04%
2022/03/15	0.1	138.50	0	0.00	138.50	0.1	2,798	0.00%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/10	0	0.00	3	143.00	142.50	-3	2,981	-0.10%
2022/03/09	6	139.50	0	0.00	139.50	6	3,012	0.20%
2022/03/08	2.2	139.55	2	138.50	138.00	0.2	3,068	0.01%
2022/03/07	3	142.33	1	141.50	142.00	2	3,125	0.06%
2022/03/04	0.1	148.00	1	148.50	148.00	-0.9	3,559	-0.03%
2022/03/02	1	149.50	0	0.00	151.00	1	3,710	0.03%
2022/02/25	1	147.00	0	0.00	146.00	1	3,827	0.03%
2022/02/24	3	148.00	1	147.00	146.50	2	3,894	0.05%
2022/02/23	3	151.67	3	151.50	151.50	0	3,966	0.00%
2022/02/22	1	152.00	0	0.00	153.50	1	4,041	0.02%
2022/02/21	1	156.50	0	0.00	157.50	1	4,181	0.02%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/16	0	0.00	2	158.50	158.50	-2	4,434	-0.05%
2022/02/15	1.2	156.08	0	0.00	155.00	1.2	4,472	0.03%
2022/02/11	1	157.50	1	157.50	159.50	0	4,542	0.00%
2022/02/09	1	157.00	2	157.75	158.50	-1	4,670	-0.02%
2022/01/24	2	154.00	0	0.00	154.00	2	5,208	0.04%
2022/01/21	1	156.00	0	0.00	155.50	1	5,227	0.02%
2022/01/20	0	0.00	0	158.50	158.50	0	5,272	0.00%
2022/01/19	0	156.50	0	0.00	156.50	0	5,293	0.00%
2022/01/17	0	0.00	1	158.00	157.00	-1	5,263	-0.02%
2022/01/14	1	152.50	0	0.00	154.50	1	5,266	0.02%
2022/01/13	1	155.50	0	0.00	154.50	1	5,271	0.02%
2022/01/12	1	159.50	1	156.00	156.00	0	5,279	0.00%
2022/01/11	4	161.38	4	160.50	160.50	0	5,269	0.00%
2022/01/10	0	0.00	2	167.00	167.50	-2	5,210	-0.04%
2022/01/07	3	168.50	2	167.00	167.00	1	5,231	0.02%
2022/01/06	1	171.50	1.2	171.50	171.50	-0.2	5,233	0.00%
2022/01/05	7	174.14	3	174.00	173.00	4	5,265	0.08%
2022/01/04	4.2	177.29	24.3	178.15	177.00	-20.1	5,217	-0.39%
2022/01/03	1	171.00	1.8	169.81	171.00	-0.8	4,972	-0.02%
2021/12/30	1	167.00	0	0.00	167.00	1	4,978	0.02%
2021/12/29	1.1	167.02	0	0.00	166.50	1.1	5,008	0.02%
2021/12/28	0	0.00	2	167.50	167.50	-2	5,039	-0.04%
2021/12/24	7	167.21	0	0.00	166.00	7	5,096	0.14%
2021/12/23	1	170.00	0	0.00	169.00	1	5,131	0.02%
2021/12/22	1	169.00	0	0.00	169.00	1	5,181	0.02%
2021/12/20	1	165.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	0.5	167.00	0	0.00	166.50	0.5	5,157	0.01%
2021/12/16	11	167.95	0	0.00	166.00	11	5,136	0.21%
2021/12/15	2	168.25	3	167.83	167.50	-1	5,114	-0.02%
2021/12/14	1	162.00	0	0.00	162.50	1	5,024	0.02%
2021/12/13	4	162.75	0	0.00	162.00	4	5,000	0.08%
2021/12/10	0.2	165.00	0	0.00	164.00	0.2	4,978	0.00%
2021/12/09	1	167.00	0	0.00	167.00	1	4,960	0.02%
2021/12/08	11.1	165.60	0	0.00	164.00	11.1	4,937	0.22%
2021/12/07	6	164.50	2	167.00	164.00	4	4,901	0.08%
2021/12/06	4	169.88	0	0.00	169.00	4	4,809	0.08%
2021/12/03	5	172.00	6	172.83	172.50	-1	4,804	-0.02%
2021/12/02	7.5	172.60	3	173.50	171.00	4.5	4,774	0.09%
2021/12/01	6	174.92	0	0.00	174.50	6	4,705	0.13%
2021/11/30	1.1	176.41	0	0.00	173.50	1.1	4,614	0.02%
2021/11/29	1	177.50	1.3	170.12	176.00	-0.3	4,155	-0.01%
2021/11/26	0.1	174.00	2	176.00	173.00	-1.9	4,068	-0.05%
2021/11/25	2	179.25	23	180.02	178.50	-21	4,027	-0.52%
2021/11/24	1	178.00	1	177.00	179.50	0	3,993	0.00%
2021/11/23	3.1	181.63	4	180.25	180.00	-0.9	3,928	-0.02%
2021/11/22	2	180.00	5	180.90	183.50	-3	3,864	-0.08%
2021/11/19	12	176.92	8	176.38	177.50	4	3,775	0.11%
2021/11/18	12	174.67	26.1	174.65	175.00	-14.1	3,691	-0.38%
2021/11/17	18	169.19	5	166.40	171.00	13	3,533	0.37%
2021/11/16	0.3	161.00	2	160.25	160.50	-1.7	3,392	-0.05%
2021/11/15	1	159.50	0.5	157.00	160.00	0.5	3,437	0.01%
2021/11/12	2	155.00	2	155.00	154.50	0	3,408	0.00%
2021/11/11	1	157.00	1	158.00	156.50	0	3,375	0.00%
2021/11/10	1	159.00	0	0.00	159.00	1	3,368	0.03%
2021/11/09	3.6	156.00	5	156.80	159.00	-1.4	3,360	-0.04%
2021/11/08	0	0.00	1	151.50	151.50	-1	3,263	-0.03%
2021/11/05	7	154.71	4	154.38	154.00	3	3,245	0.09%
2021/11/04	14	159.75	26	161.02	157.50	-12	3,204	-0.37%
2021/11/03	22	156.68	7	156.29	158.00	15	2,986	0.50%
2021/11/02	1	148.98	2	143.00	144.00	-1	2,795	-0.04%
2021/11/01	3	150.00	1	150.00	150.00	2	2,739	0.07%
2021/10/29	2	151.75	1	153.00	151.00	1	2,726	0.04%
2021/10/28	1.1	154.89	0	0.00	153.50	1.1	2,728	0.04%
2021/10/27	0	149.50	2	151.00	151.50	-2	2,699	-0.07%
2021/10/26	0	0.00	0.2	150.50	150.50	-0.2	2,695	-0.01%
2021/10/25	1	151.50	1	147.50	151.50	0	2,686	0.00%
2021/10/21	0	0.00	1	148.00	147.50	-1	2,735	-0.04%
2021/10/19	2	145.00	3	144.83	145.00	-1	2,729	-0.04%
2021/10/18	3	143.33	0	0.00	143.00	3	2,767	0.11%
2021/10/15	0	0.00	1	146.00	146.00	-1	2,798	-0.04%
2021/10/14	0	0.00	0.1	142.50	142.00	-0.1	2,803	0.00%
2021/10/13	8	139.75	2	138.75	138.50	6	2,790	0.22%
2021/10/08	0	0.00	2	150.00	148.00	-2	2,757	-0.07%
2021/10/07	0.4	151.00	0.1	149.50	150.00	0.3	2,769	0.01%
2021/10/06	10	148.50	0	0.00	143.50	10	2,748	0.36%
2021/10/05	2.1	147.17	1	147.50	149.00	1.1	2,729	0.04%
2021/10/04	0	0.00	6	147.42	146.00	-6	2,731	-0.22%
2021/10/01	1	149.50	0	0.00	149.50	1	2,788	0.04%
2021/09/30	4.1	152.64	0	0.00	153.00	4.1	2,839	0.14%
2021/09/29	23.5	152.44	2	154.00	155.00	21.5	2,848	0.76%
2021/09/28	33	158.00	0	0.00	158.00	33	2,819	1.17%
2021/09/27	0	165.50	0	0.00	163.50	0	2,851	0.00%
2021/09/24	0	0.00	0.2	167.50	166.50	-0.2	3,018	-0.01%
2021/09/23	1	165.50	0	0.00	165.50	1	3,165	0.03%
2021/09/22	2	165.00	0.1	167.00	165.00	1.9	3,268	0.06%
2021/09/16	1	168.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	2	169.00	0	0.00	167.50	2	3,294	0.06%
2021/09/13	0	174.50	0	0.00	172.50	0	3,344	0.00%
2021/09/10	0	0.00	2	174.00	175.00	-2	3,390	-0.06%
2021/09/09	5.1	173.53	0	0.00	174.00	5.1	3,462	0.15%
2021/09/08	0.2	176.21	1	174.00	175.00	-0.8	3,557	-0.02%
2021/09/07	0	0.00	0	179.50	178.50	0	3,636	0.00%
2021/09/06	1	182.00	0	0.00	179.50	1	3,797	0.03%
2021/09/02	1	181.00	1	185.00	181.00	0	3,903	0.00%
2021/09/01	0	0.00	0.2	186.00	186.50	-0.2	3,923	-0.01%
2021/08/30	2	184.00	1	184.50	183.50	1	3,941	0.03%
2021/08/27	0	0.00	2	189.25	189.00	-2	3,972	-0.05%
2021/08/24	1	183.00	0	0.00	182.50	1	4,038	0.02%
2021/08/23	0	0.00	1	182.00	183.00	-1	4,131	-0.02%
2021/08/20	9	176.94	10	177.30	178.00	-1	4,185	-0.02%
2021/08/19	9	180.17	5	183.00	177.00	4	4,218	0.09%
2021/08/16	0	0.00	1.1	185.95	188.00	-1.1	4,359	-0.03%
2021/08/13	1	189.51	0	0.00	188.00	1	4,494	0.02%
2021/08/12	1	195.52	0	197.80	195.00	1	4,504	0.02%
2021/08/11	1	196.53	0	0.00	194.50	1	4,575	0.02%
2021/08/09	5	203.50	0.2	204.02	201.00	4.8	4,792	0.10%
2021/08/06	3	204.50	0	0.00	204.50	3	4,976	0.06%
2021/08/05	10	207.50	2	208.25	208.00	8	5,084	0.16%
2021/08/04	3	206.50	5	206.50	206.00	-2	5,323	-0.04%
2021/08/03	1	209.50	0	0.00	206.50	1	5,482	0.02%
2021/08/02	3	205.00	11	206.18	209.00	-8	5,536	-0.14%
2021/07/30	2	203.25	0	0.00	200.00	2	5,638	0.04%
2021/07/29	5	204.00	1	204.50	204.50	4	5,703	0.07%
2021/07/28	0	0.00	7	205.93	203.50	-7	5,801	-0.12%
2021/07/27	1.1	207.14	0.3	212.00	205.50	0.8	5,906	0.01%
2021/07/26	5	207.50	0	0.00	209.50	5	5,999	0.08%
2021/07/23	0.1	209.50	1	210.50	209.00	-1	6,005	-0.02%
2021/07/22	2	212.75	2	210.75	210.50	0	6,007	0.00%
2021/07/21	6	206.00	3	208.67	205.00	3	5,973	0.05%
2021/07/20	0.1	209.00	2	207.75	206.50	-1.9	5,962	-0.03%
2021/07/19	4.1	211.01	9	210.61	211.00	-5	5,973	-0.08%
2021/07/16	4	213.63	1	214.00	214.00	3	6,002	0.05%
2021/07/15	5.1	215.59	0	0.00	215.50	5.1	6,041	0.08%
2021/07/14	4	215.13	3	215.83	214.50	1	6,130	0.02%
2021/07/13	1	213.00	3	215.33	213.00	-2	6,161	-0.03%
2021/07/12	3	212.83	0	0.00	211.50	3	6,178	0.05%
2021/07/09	1.3	211.62	4	211.75	211.00	-2.7	6,205	-0.04%
2021/07/08	3.3	214.22	1	218.00	213.50	2.3	6,299	0.04%
2021/07/07	1	217.50	2	220.50	218.00	-1	6,299	-0.02%
2021/07/06	10	216.00	8	216.31	216.00	2	6,251	0.03%
2021/07/05	7	212.21	0	0.00	212.00	7	6,294	0.11%
2021/07/02	5	211.11	2	211.00	211.00	3	6,464	0.05%
2021/07/01	18.1	218.01	17	215.53	214.00	1.1	6,527	0.02%
2021/06/30	2	221.32	2	222.50	227.50	0	6,425	0.00%
2021/06/29	4	217.25	2	217.75	213.50	2	6,349	0.03%
2021/06/28	1	213.00	2	213.25	213.00	-1	6,298	-0.02%
2021/06/25	3	212.17	0	0.00	212.50	3	6,372	0.05%
2021/06/24	0	0.00	1	212.50	211.00	-1	6,402	-0.02%
2021/06/23	2	210.50	6	211.67	212.00	-4	6,544	-0.06%
2021/06/22	1	210.00	0	0.00	206.00	1	6,625	0.02%
2021/06/21	5	209.60	3	208.67	207.00	2	6,642	0.03%
2021/06/18	3	215.17	4	215.75	213.50	-1	6,653	-0.02%
2021/06/17	3	213.83	2	216.00	217.00	1	6,663	0.02%
2021/06/16	2	213.50	3.1	214.19	212.50	-1.1	6,656	-0.02%
2021/06/15	6.3	214.77	9.3	212.32	218.00	-3	6,683	-0.05%
2021/06/11	7	207.86	10	208.00	207.00	-3	6,593	-0.05%
2021/06/10	2.1	207.50	3	206.33	207.50	-1	6,805	-0.01%
2021/06/09	3	204.67	2	203.75	205.50	1	6,867	0.01%
2021/06/08	1	203.00	1	203.00	203.00	0	7,029	0.00%
2021/06/07	1	202.50	0	0.00	199.50	1	7,359	0.01%
2021/06/04	5	201.60	3	201.83	202.00	2	7,451	0.03%
2021/06/03	2	206.50	1	206.00	206.00	1	7,585	0.01%
2021/06/02	9	207.50	1	209.00	204.50	8	7,708	0.10%
2021/06/01	1	208.50	6	210.00	210.50	-5	7,761	-0.06%
2021/05/31	3.1	209.69	3	209.01	210.00	0.1	7,814	0.00%
2021/05/28	4	205.88	1	207.00	207.50	3	7,883	0.04%
2021/05/27	2	202.75	3	201.33	201.00	-1	7,949	-0.01%
2021/05/26	0	0.00	3	203.67	205.50	-3	8,207	-0.04%
2021/05/25	9	203.11	2	204.00	204.50	7	8,404	0.08%
2021/05/21	0	0.00	3	197.50	192.00	-3	8,846	-0.03%
2021/05/20	2.3	190.63	0	0.00	189.50	2.3	9,074	0.02%
2021/05/18	8	191.88	7	193.50	194.50	1	9,625	0.01%
2021/05/17	0.2	180.00	0	0.00	184.00	0.2	9,952	0.00%
2021/05/14	10.1	197.84	5.1	197.89	195.00	5.1	9,886	0.05%
2021/05/13	0	0.00	18	182.39	191.50	-18	9,736	-0.18%
2021/05/12	1	184.50	6	194.50	190.00	-5	9,752	-0.05%
2021/05/11	2.1	211.19	0	0.00	205.00	2.1	9,599	0.02%
2021/05/10	1.1	223.18	0	0.00	222.00	1.1	9,569	0.01%
2021/05/07	0	0.00	3	226.19	231.00	-3	9,587	-0.03%
2021/05/06	3	217.00	3	216.67	218.00	0	9,553	0.00%
2021/05/05	2.1	219.74	0	0.00	214.00	2.1	9,563	0.02%
2021/05/04	3	225.17	4	229.38	224.00	-1	9,753	-0.01%
2021/05/03	1.2	230.25	1	230.50	228.50	0.2	9,876	0.00%
2021/04/29	0	243.50	0	0.00	242.50	0	9,839	0.00%
2021/04/28	1	244.00	3.1	244.06	244.00	-2.1	9,898	-0.02%
2021/04/27	1	242.00	0	0.00	246.00	1	10,010	0.01%
2021/04/26	2	246.50	0	0.00	244.50	2	10,064	0.02%
2021/04/22	1	243.00	5.3	248.05	240.50	-4.3	10,322	-0.04%
2021/04/21	18.1	249.98	1	250.50	248.00	17.1	10,562	0.16%
2021/04/20	1.1	252.32	5	256.20	251.50	-3.9	10,762	-0.04%
2021/04/19	2	249.00	1	250.00	250.00	1	10,855	0.01%
2021/04/16	1	246.50	0	0.00	246.50	1	11,082	0.01%
2021/04/15	1.1	244.27	1	242.00	245.00	0.1	11,601	0.00%
2021/04/14	4	241.00	4	242.00	243.00	0	11,708	0.00%
2021/04/13	7.3	252.69	3	248.33	246.50	4.3	11,803	0.04%
2021/04/12	1	252.00	3	253.33	250.50	-2	11,900	-0.02%
2021/04/09	2	255.25	2.1	256.37	254.50	-0.1	11,928	0.00%
2021/04/08	18	263.42	12	260.58	261.00	6	11,979	0.05%
2021/04/07	9.1	256.72	14	256.82	259.50	-5	11,879	-0.04%
2021/04/06	2	254.00	4.1	253.77	255.50	-2.1	11,910	-0.02%
2021/04/01	0.1	250.00	0	249.50	253.50	0	11,983	0.00%
2021/03/30	0	0.00	0.2	257.00	253.50	-0.2	12,483	0.00%
2021/03/29	1	252.00	1	251.50	251.50	0	12,555	0.00%
2021/03/26	12	251.79	6	250.58	252.50	6	12,624	0.05%
2021/03/25	4	242.13	0	0.00	241.50	4	12,686	0.03%
2021/03/24	2	247.25	0.1	248.50	248.00	2	12,729	0.02%
2021/03/19	1	246.00	0	0.00	249.00	1	13,449	0.01%
2021/03/18	16.1	252.86	2	251.75	252.00	14.1	13,616	0.10%
2021/03/17	6	256.58	2	258.25	255.50	4	14,218	0.03%
2021/03/16	11	263.23	18	262.83	259.00	-7	15,136	-0.05%
2021/03/15	7	253.21	7	257.14	259.00	0	15,560	0.00%
2021/03/12	14	260.36	7	256.64	254.00	7	15,567	0.04%
2021/03/11	17.2	252.60	20	255.48	258.00	-2.8	15,712	-0.02%
2021/03/10	4	240.01	0	0.00	238.50	4	15,488	0.03%
2021/03/09	0.1	241.04	1	245.00	242.00	-0.9	15,556	-0.01%
2021/03/08	4	244.63	3	242.67	240.50	1	15,530	0.01%
2021/03/05	3	251.00	0	249.00	249.00	3	15,774	0.02%
2021/03/04	1.2	255.01	1	257.00	254.00	0.2	15,815	0.00%
2021/03/03	14	256.57	15	257.60	260.50	-1	15,784	-0.01%
2021/03/02	2	256.50	9	258.00	251.00	-7	15,690	-0.04%
2021/02/26	11.1	256.05	3.1	257.76	254.00	8	15,887	0.05%
2021/02/25	9	275.50	7	273.21	269.00	2	15,906	0.01%
2021/02/24	20	275.28	1	275.50	271.50	19	15,768	0.12%
2021/02/23	6	282.17	14	282.29	289.00	-8	15,814	-0.05%
2021/02/22	19.4	276.15	13	279.58	279.00	6.4	15,578	0.04%
2021/02/19	12	262.42	25	262.70	265.00	-13	15,256	-0.09%
2021/02/18	23	260.07	19	256.97	255.50	4	15,043	0.03%
2021/02/17	11	250.09	37	251.96	259.50	-26	14,819	-0.18%
2021/02/05	1	236.00	7.1	235.85	236.00	-6.1	14,448	-0.04%
2021/02/04	0.1	235.00	0.3	235.00	232.50	-0.2	14,569	0.00%
2021/02/03	3	235.17	18	235.50	237.00	-15	14,672	-0.10%
2021/02/02	6	233.00	5	233.20	232.50	1	14,724	0.01%
2021/02/01	2	216.00	1	223.50	229.00	1	14,787	0.01%
2021/01/29	3	226.00	0	0.00	220.50	3	14,800	0.02%
2021/01/28	8	229.25	8	229.25	227.00	0	14,910	0.00%
2021/01/27	18	233.89	17	230.29	233.00	1	15,379	0.01%
2021/01/26	16	240.13	18	237.72	232.00	-2	15,864	-0.01%
2021/01/25	28	236.96	20.1	237.53	239.00	7.9	15,610	0.05%
2021/01/22	1	228.00	3.1	230.00	231.50	-2.1	15,424	-0.01%
2021/01/21	0	0.00	3	226.33	228.00	-3	15,383	-0.02%
2021/01/20	28	229.45	29	227.57	225.50	-1	15,360	-0.01%
2021/01/19	2	237.50	8	234.38	234.50	-6	15,332	-0.04%
2021/01/18	3	231.00	2	226.50	233.50	1	15,348	0.01%
2021/01/15	10	237.65	15	236.00	232.00	-5	15,245	-0.03%
2021/01/14	10	234.20	16	237.97	240.00	-6	15,066	-0.04%
2021/01/13	24	239.96	9	237.44	238.50	15	14,801	0.10%
2021/01/12	10	234.00	37.1	235.95	232.50	-27.1	14,567	-0.19%
2021/01/11	15	242.07	31	243.56	242.00	-16	14,368	-0.11%
2021/01/08	23	238.43	16	236.78	238.50	7	14,159	0.05%
2021/01/07	1	227.00	3	228.33	230.50	-2	13,599	-0.01%
2021/01/06	8	230.06	8	227.56	224.00	0	13,473	0.00%
2021/01/05	24	233.58	9	233.61	233.00	15	13,324	0.11%
2021/01/04	13	229.88	11	230.32	230.00	2	13,194	0.02%
2020/12/31	36	230.88	1	229.50	230.50	35	13,151	0.27%
2020/12/30	5	227.70	8	226.63	228.50	-3	13,011	-0.02%
2020/12/29	4	223.00	3.1	224.61	224.50	0.9	12,945	0.01%
2020/12/28	5	221.70	7	220.29	222.50	-2	12,863	-0.02%
2020/12/25	3	227.33	3.1	224.68	223.00	-0.1	12,777	0.00%
2020/12/24	16	233.22	14	229.61	227.00	2	12,763	0.02%
2020/12/23	1	221.50	2	218.50	220.50	-1	12,322	-0.01%
2020/12/22	2	218.00	6	218.67	215.50	-4	12,237	-0.03%
2020/12/21	15	219.30	22	218.20	221.50	-7	12,204	-0.06%
2020/12/18	3.3	223.78	6	224.92	222.50	-2.7	12,012	-0.02%
2020/12/17	7	224.21	6	227.25	230.00	1	11,871	0.01%
2020/12/16	7	230.99	17.1	231.84	230.50	-10.1	11,616	-0.09%
2020/12/15	11	230.92	9	227.44	223.00	2	11,399	0.02%
2020/12/14	13	238.77	17	239.09	237.50	-4	11,035	-0.04%
2020/12/11	25.3	242.80	17	242.15	242.00	8.3	10,796	0.08%
2020/12/10	37.2	234.39	37.2	235.10	235.00	0.1	10,109	0.00%
2020/12/09	10.2	220.47	23	226.13	230.00	-12.9	9,196	-0.14%
2020/12/08	8.1	209.62	5	211.30	209.50	3.1	8,527	0.04%
2020/12/07	14	208.32	13.1	209.76	208.50	0.9	8,444	0.01%
2020/12/04	5.1	202.00	9	201.78	203.00	-3.9	8,179	-0.05%
2020/12/03	20	200.88	19	200.79	201.50	1	8,149	0.01%
2020/12/02	3	198.33	1	198.50	199.00	2	7,986	0.03%
2020/12/01	6	199.58	9	201.06	202.00	-3	7,892	-0.04%
2020/11/30	1	194.50	22	195.45	194.50	-21	7,538	-0.28%
2020/11/27	4	191.63	6.1	190.90	192.00	-2.1	7,410	-0.03%
2020/11/26	2	185.50	0	0.00	188.50	2	7,376	0.03%
2020/11/25	15.1	187.60	5.1	187.74	184.50	10	7,356	0.14%
2020/11/24	12	195.38	11.5	194.93	191.50	0.5	7,075	0.01%
2020/11/23	3.5	192.79	13	191.85	193.50	-9.5	6,789	-0.14%
2020/11/20	3	194.83	5	193.10	191.50	-2	6,696	-0.03%
2020/11/19	2	189.50	4.5	189.11	189.00	-2.5	6,377	-0.04%
2020/11/18	1	188.50	0	0.00	187.50	1	6,377	0.02%
2020/11/17	0	0.00	2	187.25	187.00	-2	6,428	-0.03%
2020/11/16	7	189.93	7	187.64	188.00	0	6,612	0.00%
2020/11/13	1	185.00	0	0.00	187.00	1	6,632	0.02%
2020/11/12	2	187.75	5	189.10	185.00	-3	6,658	-0.05%
2020/11/11	10	184.85	6	186.17	186.00	4	6,606	0.06%
2020/11/10	11	184.86	3	184.50	182.00	8	6,482	0.12%
2020/11/09	2.5	182.70	6	181.92	182.50	-3.5	6,362	-0.06%
2020/11/06	6	179.17	9	179.39	178.00	-3	6,352	-0.05%
2020/11/05	17	180.24	4	179.88	179.00	13	6,388	0.20%
2020/11/04	19	180.39	22.1	180.94	181.00	-3.1	6,223	-0.05%
2020/11/03	9	177.28	33	178.88	181.50	-24	5,801	-0.41%
2020/11/02	1	163.50	1	164.00	165.00	0	5,313	0.00%
2020/10/30	0.1	163.50	4	163.75	163.50	-3.9	5,458	-0.07%
2020/10/29	1	160.50	10	160.50	162.00	-9	5,439	-0.17%
2020/10/28	1.1	163.05	0	164.50	163.50	1.1	5,538	0.02%
2020/10/27	3	164.50	1	163.50	165.00	2	5,539	0.04%
2020/10/26	1	162.50	2	164.00	166.50	-1	5,445	-0.02%
2020/10/23	1	161.50	0	0.00	161.50	1	5,402	0.02%
2020/10/22	0	0.00	2	162.00	161.50	-2	5,545	-0.04%
2020/10/21	2	162.00	0	0.00	161.50	2	5,600	0.04%
2020/10/20	0	0.00	1	161.50	161.50	-1	5,642	-0.02%
2020/10/19	3	162.33	1	161.00	162.00	2	5,724	0.03%
2020/10/16	1	160.00	1	163.00	161.00	0	5,802	0.00%
2020/10/15	2	160.50	0	0.00	159.50	2	5,776	0.03%
2020/10/13	2	162.75	1	163.00	162.00	1	5,807	0.02%
2020/10/12	0	0.00	1	158.50	159.50	-1	5,768	-0.02%
2020/10/08	5	161.80	2	161.00	161.00	3	5,769	0.05%
2020/10/06	2	159.00	0	0.00	159.50	2	5,807	0.03%
2020/10/05	0	0.00	3	155.33	156.50	-3	5,843	-0.05%
2020/09/29	4	153.38	5	153.50	151.00	-1	5,853	-0.02%
2020/09/28	0	0.00	1	148.50	148.50	-1	5,887	-0.02%
2020/09/25	2	145.00	2	148.25	146.00	0	5,970	0.00%
2020/09/24	4	152.00	3	153.50	149.00	1	5,947	0.02%
2020/09/23	2	158.00	1	157.50	157.00	1	5,876	0.02%
2020/09/22	1	158.50	0	0.00	158.50	1	5,928	0.02%
2020/09/21	2	162.00	2	161.50	161.00	0	6,127	0.00%
2020/09/17	6	164.75	2	164.50	164.00	4	6,368	0.06%
2020/09/16	1	162.00	1	162.50	163.00	0	6,435	0.00%
2020/09/15	2	164.00	0	0.00	163.00	2	6,521	0.03%
2020/09/14	0	0.00	1	163.00	165.00	-1	6,601	-0.02%
2020/09/11	1	159.50	8	159.63	160.00	-7	6,582	-0.11%
2020/09/10	2	160.75	0	0.00	159.50	2	6,679	0.03%
2020/09/09	0	0.00	10	161.00	161.50	-10	6,778	-0.15%
2020/09/08	1	159.50	2	161.00	160.00	-1	6,772	-0.01%
2020/09/07	1	159.50	5	157.70	156.50	-4	6,783	-0.06%
2020/09/04	1	159.50	0	0.00	159.00	1	6,895	0.01%
2020/09/01	6	159.83	3	161.17	161.50	3	7,127	0.04%
2020/08/31	1	163.50	1	160.00	160.00	0	7,378	0.00%
2020/08/28	1	163.50	1	163.00	163.00	0	7,790	0.00%
2020/08/27	1	162.50	1	165.00	163.00	0	7,905	0.00%
2020/08/26	3	162.33	3	163.17	163.50	0	7,954	0.00%
2020/08/25	2	163.50	0	0.00	163.50	2	8,056	0.02%
2020/08/24	24	164.90	5	164.00	162.50	19	8,121	0.23%
2020/08/21	4	164.38	9	162.28	165.00	-5	8,124	-0.06%
2020/08/20	12	163.71	19	166.34	161.50	-7	8,160	-0.09%
2020/08/19	8	177.50	5	177.10	176.00	3	8,130	0.04%
2020/08/18	3	184.50	8	184.38	184.00	-5	8,084	-0.06%
2020/08/17	1	183.50	14	183.14	183.50	-13	8,076	-0.16%
2020/08/14	0	0.00	8	180.00	181.50	-8	8,029	-0.10%
2020/08/13	11	181.14	2	178.50	179.00	9	8,198	0.11%
2020/08/12	5	181.00	5	181.50	182.00	0	8,302	0.00%
2020/08/11	12	179.92	3	180.67	179.00	9	8,376	0.11%
2020/08/10	3	177.00	1	177.00	176.00	2	8,391	0.02%
2020/08/07	3	182.17	4	180.63	179.00	-1	8,543	-0.01%
2020/08/06	1	179.50	3	181.00	178.50	-2	8,603	-0.02%
2020/08/05	29	184.41	7	183.86	184.50	22	8,766	0.25%
2020/08/04	2	181.25	0	0.00	181.00	2	8,672	0.02%
2020/08/03	7	180.86	1	182.50	180.00	6	8,730	0.07%
2020/07/31	4	175.88	4	176.00	175.50	0	8,734	0.00%
2020/07/30	2	174.50	2	176.25	177.00	0	8,851	0.00%
2020/07/29	4	175.50	5	173.00	174.00	-1	9,332	-0.01%
2020/07/28	5	177.50	0	0.00	175.00	5	9,540	0.05%
2020/07/27	8	179.13	3	179.50	181.50	5	9,628	0.05%
2020/07/24	4	179.25	3	181.00	177.00	1	9,761	0.01%
2020/07/23	3	184.00	2	180.00	180.00	1	10,102	0.01%
2020/07/22	6.1	180.82	4	184.25	185.00	2.1	10,574	0.02%
2020/07/21	2	179.50	1	179.00	179.00	1	10,873	0.01%
2020/07/20	3	175.17	3	175.67	177.00	0	11,391	0.00%
2020/07/17	2	178.50	0	0.00	176.00	2	11,964	0.02%
2020/07/15	2	178.00	2	180.00	177.50	0	12,433	0.00%
2020/07/14	1	178.50	1	180.50	178.00	0	12,817	0.00%
2020/07/13	1	179.50	2	181.50	181.50	-1	13,201	-0.01%
2020/07/10	3	182.33	3	181.33	178.50	0	13,593	0.00%
2020/07/09	1	182.50	4	182.75	182.00	-3	13,630	-0.02%
2020/07/08	3.1	184.66	0	0.00	184.50	3.1	13,662	0.02%
2020/07/07	4	184.88	4	184.63	183.50	0	13,673	0.00%
2020/07/06	2	180.50	4	181.63	182.50	-2	13,995	-0.01%
2020/07/03	7	181.29	7	179.93	179.00	0	14,388	0.00%
2020/07/02	3	180.17	2	181.00	181.00	1	14,620	0.01%
2020/07/01	5	179.70	8	179.88	179.00	-3	14,870	-0.02%
2020/06/30	9	178.06	5	177.90	179.00	4	14,917	0.03%
2020/06/29	3	184.00	1	184.50	184.00	2	14,871	0.01%
2020/06/24	5	188.80	6	189.08	188.50	-1	14,940	-0.01%
2020/06/23	15	189.20	14	189.96	189.50	1	15,073	0.01%
2020/06/19	8	188.50	6	191.00	187.00	2	15,381	0.01%
2020/06/18	4	188.75	9	188.11	190.00	-5	15,488	-0.03%
2020/06/17	6	187.50	2	188.00	187.50	4	15,610	0.03%
2020/06/16	1	192.00	2.1	191.19	189.50	-1.1	15,707	-0.01%
2020/06/15	7	186.21	1	187.50	184.50	6	15,896	0.04%
2020/06/12	5	184.80	7	184.86	188.00	-2	16,091	-0.01%
2020/06/11	2	189.25	1	193.50	189.50	1	16,390	0.01%
2020/06/10	4	198.75	4	198.13	196.50	0	16,600	0.00%
2020/06/09	3	199.17	3	197.33	197.50	0	16,865	0.00%
2020/06/08	4	198.38	2	198.50	197.00	2	17,158	0.01%
2020/06/05	12	202.08	1	198.50	198.50	11	17,252	0.06%
2020/06/04	10	201.00	14	203.82	206.00	-4	17,272	-0.02%
2020/06/03	1	195.00	6	194.25	194.50	-5	17,049	-0.03%
2020/06/02	7	191.57	7	189.79	190.00	0	17,052	0.00%
2020/06/01	0	0.00	6	191.83	192.50	-6	17,151	-0.03%
2020/05/29	2	188.00	4	188.63	187.00	-2	17,327	-0.01%
2020/05/28	2	190.00	1	188.50	187.50	1	17,442	0.01%
2020/05/27	3	190.83	4	191.63	191.00	-1	17,657	-0.01%
2020/05/26	2	190.25	3	193.50	188.00	-1	17,910	-0.01%
2020/05/25	5	183.90	2	181.75	188.00	3	18,219	0.02%
2020/05/22	6	184.33	3	184.67	184.00	3	18,793	0.02%
2020/05/21	3	189.50	1	190.50	190.00	2	18,843	0.01%
2020/05/20	4	191.00	5	190.70	189.00	-1	18,938	-0.01%
2020/05/19	2	190.25	4	188.75	190.50	-2	18,858	-0.01%
2020/05/18	9	184.44	2	182.75	183.00	7	18,940	0.04%
2020/05/15	11	190.77	6	190.00	189.00	5	19,093	0.03%
2020/05/14	10	194.25	9	192.72	189.00	1	19,045	0.01%
2020/05/13	3	195.33	5	196.00	199.50	-2	19,036	-0.01%
2020/05/12	13	200.73	10	198.40	197.50	3	19,007	0.02%
2020/05/11	3	206.50	4	205.38	205.00	-1	18,959	-0.01%
2020/05/08	9	204.83	15	204.53	203.50	-6	19,158	-0.03%
2020/05/07	7	206.79	7	207.36	207.00	0	19,294	0.00%
2020/05/06	54	206.64	83	207.89	207.50	-29	19,312	-0.15%
2020/05/05	81	210.22	45	209.19	207.50	36	19,402	0.19%
2020/05/04	9	202.83	13	205.62	209.00	-4	19,276	-0.02%
2020/04/30	9	215.50	6	214.08	213.00	3	19,328	0.02%
2020/04/29	14	213.86	11.2	212.17	211.00	2.8	19,352	0.01%
2020/04/28	79	215.99	88	215.96	213.50	-9	19,384	-0.05%
2020/04/27	35	216.40	27	217.50	215.00	8	19,184	0.04%
2020/04/24	39	205.62	42	207.67	207.50	-3	18,697	-0.02%
2020/04/23	17	208.21	13	206.92	205.00	4	18,434	0.02%
2020/04/22	14	201.43	16	202.81	211.00	-2	18,035	-0.01%
2020/04/21	18	194.44	15	193.50	192.00	3	17,693	0.02%
2020/04/20	5	197.90	14	195.75	200.00	-9	17,741	-0.05%
2020/04/17	13	197.50	8	196.19	193.50	5	17,751	0.03%
2020/04/16	45	198.87	44	199.76	199.00	1	17,530	0.01%
2020/04/15	1	197.50	18	193.03	198.00	-17	17,374	-0.10%
2020/04/14	11	179.05	7	179.36	180.00	4	17,456	0.02%
2020/04/13	4	176.13	9	177.56	174.50	-5	17,915	-0.03%
2020/04/10	8	180.56	5	182.50	180.00	3	18,155	0.02%
2020/04/09	47	186.01	38	183.95	181.00	9	18,667	0.05%
2020/04/08	23	175.65	27	182.07	185.00	-4	18,527	-0.02%
2020/04/07	12	169.54	35	169.86	168.50	-23	18,612	-0.12%
2020/04/06	4	164.63	5	164.80	166.50	-1	18,729	-0.01%
2020/04/01	22	158.16	5	161.30	162.50	17	18,774	0.09%
2020/03/31	15	161.57	31	162.15	161.00	-16	18,878	-0.08%
2020/03/30	8	155.00	9	160.83	162.00	-1	19,090	-0.01%
2020/03/27	7	167.36	9	166.11	160.50	-2	19,672	-0.01%
2020/03/26	5	161.50	10	158.90	164.50	-5	19,550	-0.03%
2020/03/25	29	164.97	26	165.17	164.00	3	19,704	0.02%
2020/03/24	7	157.71	7	157.50	159.00	0	19,454	0.00%
2020/03/23	2	140.50	9	139.00	146.50	-7	19,318	-0.04%
2020/03/20	15	142.30	35	143.36	143.50	-20	19,226	-0.10%
2020/03/19	24	131.48	5	133.70	130.50	19	19,156	0.10%
2020/03/18	12	150.25	28	150.75	144.50	-16	18,968	-0.08%
2020/03/17	34	154.03	34	150.66	150.00	0	18,798	0.00%
2020/03/16	14	169.54	12	163.58	156.50	2	18,542	0.01%
2020/03/13	9	162.28	5	163.00	168.00	4	18,267	0.02%
2020/03/12	46	188.65	43	179.95	178.50	3	18,186	0.02%
2020/03/11	2	202.00	0	0.00	197.00	2	18,095	0.01%
2020/03/10	23	195.93	5	200.40	206.00	18	17,973	0.10%
2020/03/09	11	200.68	4	201.00	198.50	7	17,818	0.04%
2020/03/06	15	209.17	30	209.60	209.00	-15	17,862	-0.08%
2020/03/05	9	212.33	4	214.50	214.00	5	17,826	0.03%
2020/03/04	18	209.44	24	209.96	210.50	-6	17,700	-0.03%
2020/03/03	50	223.45	42	221.15	217.00	8	17,473	0.05%
2020/03/02	31	217.31	36	218.74	218.00	-5	17,411	-0.03%
2020/02/27	76	221.52	54	217.58	213.00	22	17,278	0.13%
2020/02/26	39	241.54	26.2	237.40	228.50	12.8	16,976	0.08%
2020/02/25	102	249.52	78	248.42	248.50	24	16,459	0.15%	大買/
2020/02/24	36	234.93	36	236.35	241.00	0	15,814	0.00%
2020/02/21	25	238.22	27	239.41	239.50	-2	15,703	-0.01%
2020/02/20	1	236.50	1	236.00	236.50	0	15,544	0.00%
2020/02/19	8	234.38	8	235.00	235.00	0	15,441	0.00%
2020/02/18	23	242.04	22	243.86	235.00	1	15,240	0.01%
2020/02/17	30	238.27	28	239.70	239.00	2	15,009	0.01%
2020/02/14	10	239.65	20	240.33	242.00	-10	15,180	-0.07%
2020/02/13	36	240.75	37	239.95	235.50	-1	15,116	-0.01%
2020/02/12	21	242.40	19	242.63	242.50	2	15,200	0.01%
2020/02/11	21	238.79	34	239.78	241.00	-13	15,113	-0.09%
2020/02/10	4.1	230.22	2	230.25	228.50	2.1	14,959	0.01%
2020/02/07	30	236.80	5	239.50	235.00	25	14,822	0.17%
2020/02/06	5	239.00	5	240.00	238.50	0	14,716	0.00%
2020/02/05	27	238.28	24	236.71	234.50	3	14,526	0.02%
2020/02/04	11	224.36	10	228.65	236.00	1	14,414	0.01%
2020/02/03	6	208.08	41	213.55	216.50	-35	14,334	-0.24%
2020/01/31	33	210.52	8	210.06	210.50	25	14,243	0.18%
2020/01/30	4	212.88	29	209.71	209.00	-25	14,090	-0.18%
2020/01/20	20	229.80	25	230.94	232.00	-5	13,931	-0.04%
2020/01/17	30	231.48	9	230.83	229.50	21	13,978	0.15%
2020/01/16	11	232.32	7	234.00	233.50	4	13,967	0.03%
2020/01/15	19	236.45	5	237.40	229.50	14	13,882	0.10%
2020/01/14	12	236.54	10	235.05	236.00	2	13,684	0.01%
2020/01/13	6	224.08	4	225.25	227.50	2	13,517	0.01%
2020/01/10	5	236.90	21	234.43	232.50	-16	13,301	-0.12%
2020/01/09	43	239.86	35	238.87	236.50	8	13,192	0.06%
2020/01/08	58	231.48	66	231.28	236.00	-8	13,095	-0.06%
2020/01/07	12	234.96	38	233.67	235.00	-26	12,912	-0.20%
2020/01/06	5	254.40	9	252.78	252.50	-4	12,570	-0.03%
2020/01/03	21	254.00	17	251.65	255.50	4	12,538	0.03%
2020/01/02	12	239.08	17	240.94	239.50	-5	12,203	-0.04%
2019/12/31	67	235.67	73	236.49	239.00	-6	12,072	-0.05%
2019/12/30	23	227.72	52	227.49	230.00	-29	11,647	-0.25%
2019/12/27	10	216.90	12	216.46	219.00	-2	11,373	-0.02%
2019/12/26	39	213.36	38	208.97	208.50	1	11,297	0.01%
2019/12/25	53	211.08	58	211.39	211.50	-5	11,741	-0.04%
2019/12/24	24	199.27	65	203.35	208.00	-41	11,801	-0.35%
2019/12/23	0	0.00	7	190.00	190.50	-7	11,530	-0.06%
2019/12/20	26	188.15	33	188.92	189.00	-7	11,406	-0.06%
2019/12/19	1	184.00	2	184.00	184.00	-1	11,044	-0.01%
2019/12/18	0	0.00	10	185.50	183.50	-10	11,011	-0.09%
2019/12/17	16	185.56	0	0.00	184.50	16	10,951	0.15%
2019/12/16	6	187.00	10	185.65	187.00	-4	10,887	-0.04%
2019/12/13	1	183.00	9	183.61	183.50	-8	10,801	-0.07%
2019/12/12	24	183.35	3	183.33	182.50	21	10,785	0.19%
2019/12/11	9	184.17	5	184.20	184.00	4	10,705	0.04%
2019/12/10	10	182.75	2	183.25	182.50	8	10,605	0.08%
2019/12/09	35	185.36	30	184.48	184.00	5	10,564	0.05%
2019/12/06	15	177.63	15	179.03	181.00	0	10,324	0.00%
2019/12/05	4	175.63	0	0.00	176.00	4	10,201	0.04%
2019/12/04	20	177.08	7	177.93	175.50	13	10,186	0.13%
2019/12/03	10	179.20	21	178.36	177.00	-11	10,186	-0.11%
2019/12/02	17	172.94	17	172.50	173.00	0	9,979	0.00%
2019/11/29	10	172.40	7	170.93	170.00	3	9,953	0.03%
2019/11/28	12	173.75	11	175.36	172.50	1	10,108	0.01%
2019/11/27	29	173.36	13	174.69	176.00	16	10,466	0.15%
2019/11/26	44	172.97	39	171.64	171.00	5	10,336	0.05%
2019/11/25	3	168.67	11	167.05	168.50	-8	10,219	-0.08%
2019/11/22	3	163.17	1	164.50	163.50	2	10,157	0.02%
2019/11/21	3	163.17	0	0.00	165.00	3	10,190	0.03%
2019/11/20	2	165.50	2	165.50	165.50	0	10,185	0.00%
2019/11/19	0	0.00	2	167.00	167.50	-2	10,176	-0.02%
2019/11/18	3	166.33	3	168.00	166.00	0	10,204	0.00%
2019/11/15	28	168.54	27	167.00	166.50	1	10,232	0.01%
2019/11/14	51	169.11	52	168.34	168.50	-1	10,269	-0.01%
2019/11/13	45	168.50	46	169.24	168.00	-1	10,203	-0.01%
2019/11/12	8	162.38	9	162.50	163.50	-1	9,994	-0.01%
2019/11/11	32	162.88	18	161.56	160.00	14	9,943	0.14%
2019/11/08	6	173.50	5	172.70	172.00	1	9,767	0.01%
2019/11/07	14	177.36	9	175.67	175.00	5	9,722	0.05%
2019/11/06	7	182.64	4	182.50	180.50	3	9,754	0.03%
2019/11/05	1	182.00	1	181.00	182.00	0	9,853	0.00%
2019/11/04	2	181.50	5	181.50	182.00	-3	9,902	-0.03%
2019/11/01	14	179.57	6	180.25	181.50	8	9,970	0.08%
2019/10/31	12	186.83	10	189.25	183.50	2	9,818	0.02%
2019/10/30	7	186.14	7	184.93	187.00	0	9,665	0.00%
2019/10/29	5	183.90	6	185.33	182.00	-1	9,595	-0.01%
2019/10/28	3	185.17	0	0.00	185.00	3	9,720	0.03%
2019/10/25	7	184.07	7	185.07	185.50	0	9,791	0.00%
2019/10/24	1	183.50	1	184.00	183.50	0	9,855	0.00%
2019/10/23	7	181.00	6	181.58	182.00	1	9,833	0.01%
2019/10/22	4	181.50	2	184.00	182.00	2	9,872	0.02%
2019/10/21	9	185.00	9	184.50	183.50	0	9,874	0.00%
2019/10/18	2	182.00	1	182.50	182.50	1	9,840	0.01%
2019/10/17	3	179.83	7	179.93	184.00	-4	9,817	-0.04%
2019/10/16	6	181.42	13	181.31	179.00	-7	9,809	-0.07%
2019/10/15	12	187.92	7	188.00	185.50	5	9,670	0.05%
2019/10/14	4	185.00	7	185.07	185.00	-3	9,462	-0.03%
2019/10/09	11	181.50	14	181.86	180.00	-3	9,319	-0.03%
2019/10/08	8	181.19	29	182.19	181.00	-21	9,103	-0.23%
2019/10/07	19	182.97	11	183.23	183.00	8	8,885	0.09%
2019/10/04	14	180.79	22	177.55	178.00	-8	8,757	-0.09%
2019/10/03	15	180.07	11.1	179.28	179.50	3.9	8,774	0.04%
2019/10/02	22	181.84	17	183.35	182.00	5	8,740	0.06%
2019/10/01	25	183.20	24.1	183.29	183.00	0.9	8,641	0.01%
2019/09/27	2	173.25	9.1	171.96	174.50	-7.1	8,311	-0.08%
2019/09/26	5	167.30	25	166.28	167.50	-20	8,065	-0.25%
2019/09/25	2	158.50	1	158.00	158.00	1	7,722	0.01%
2019/09/24	2	160.25	2	161.00	159.50	0	7,907	0.00%
2019/09/20	0	0.00	1	163.00	162.00	-1	7,981	-0.01%
2019/09/19	0	0.00	1	162.00	162.00	-1	7,996	-0.01%
2019/09/18	0	0.00	4	162.38	163.00	-4	8,082	-0.05%
2019/09/17	6	163.25	16	162.16	161.00	-10	8,147	-0.12%
2019/09/16	1	157.50	2	157.00	159.00	-1	8,218	-0.01%
2019/09/12	1	159.50	1	159.50	159.50	0	8,653	0.00%
2019/09/10	4	155.75	6	156.17	156.50	-2	8,749	-0.02%
2019/09/09	18	159.25	15	156.33	156.00	3	8,791	0.03%
2019/09/06	0	0.00	5	164.70	163.00	-5	8,755	-0.06%
2019/09/05	7	163.50	7	162.71	162.50	0	8,689	0.00%
2019/09/04	5	161.00	6	160.92	161.00	-1	8,600	-0.01%
2019/09/03	6	160.00	7	159.79	160.00	-1	8,645	-0.01%
2019/09/02	6	161.67	9	161.17	160.00	-3	8,683	-0.03%
2019/08/30	16	155.75	30	157.12	158.00	-14	8,695	-0.16%
2019/08/29	2	147.50	1	147.50	147.50	1	8,440	0.01%
2019/08/28	9	146.61	7	147.14	148.00	2	8,551	0.02%
2019/08/27	4	146.00	4	144.00	144.00	0	8,604	0.00%
2019/08/26	1	145.00	0	0.00	144.50	1	8,724	0.01%
2019/08/23	2	149.00	4	147.00	148.50	-2	8,827	-0.02%
2019/08/22	1	149.50	0	0.00	146.00	1	8,935	0.01%
2019/08/21	2	149.50	4	148.88	147.50	-2	8,975	-0.02%
2019/08/20	1	151.00	4	150.38	149.00	-3	9,017	-0.03%
2019/08/19	3	148.83	3	148.67	150.00	0	9,090	0.00%
2019/08/16	2	143.50	1	145.00	145.00	1	9,146	0.01%
2019/08/15	3	143.33	1	142.50	142.50	2	9,183	0.02%
2019/08/14	3	150.17	4	151.25	149.00	-1	9,207	-0.01%
2019/08/13	10	151.75	0	0.00	150.00	10	9,263	0.11%
2019/08/12	4	151.75	5	153.50	154.00	-1	9,326	-0.01%
2019/08/08	16	151.78	8	151.44	151.50	8	9,437	0.08%
2019/08/07	15.1	167.17	6	166.00	165.50	9.1	9,453	0.10%
2019/08/06	8	171.94	5	171.60	172.00	3	9,510	0.03%
2019/08/05	10	177.65	3	179.50	175.00	7	9,627	0.07%
2019/08/02	12	176.54	1	177.00	176.50	11	9,707	0.11%
2019/08/01	8	177.94	8	178.44	180.00	0	9,725	0.00%
2019/07/31	2	176.25	0	0.00	177.00	2	9,796	0.02%
2019/07/30	13	179.50	18	180.81	177.00	-5	9,848	-0.05%
2019/07/29	10	177.50	9	178.33	178.00	1	9,823	0.01%
2019/07/26	5.1	174.53	6	174.83	177.50	-1	9,832	-0.01%
2019/07/25	10	169.86	7	168.71	172.00	3	9,757	0.03%
2019/07/24	3	168.50	4	169.88	168.50	-1	9,869	-0.01%
2019/07/23	14	166.04	12	168.00	165.50	2	10,150	0.02%
2019/07/22	6	165.75	2	165.75	165.00	4	10,210	0.04%
2019/07/19	8	167.63	9	170.00	169.00	-1	10,352	-0.01%
2019/07/18	5	168.70	2	168.50	168.50	3	10,435	0.03%
2019/07/16	1	174.00	3	173.83	174.00	-2	10,643	-0.02%
2019/07/15	8	168.00	2	169.00	170.00	6	10,683	0.06%
2019/07/12	17	172.03	13	171.00	172.50	4	10,891	0.04%
2019/07/11	3	172.50	1	173.50	170.50	2	11,136	0.02%
2019/07/10	5	170.00	9	171.17	172.00	-4	11,227	-0.04%
2019/07/09	13	169.04	9	169.06	168.00	4	11,269	0.04%
2019/07/08	3	176.67	1	176.00	175.50	2	11,343	0.02%
2019/07/05	14	180.39	7.1	180.92	180.00	6.9	11,643	0.06%
2019/07/04	15	180.20	24	179.65	181.00	-9	11,724	-0.08%
2019/07/03	22	173.75	14	174.18	173.50	8	11,837	0.07%
2019/07/02	13	169.96	21	172.43	172.00	-8	11,794	-0.07%
2019/07/01	14	170.11	18	169.42	169.50	-4	11,839	-0.03%
2019/06/28	9	163.78	9	164.50	164.00	0	11,765	0.00%
2019/06/27	10	165.45	5	165.20	164.00	5	12,070	0.04%
2019/06/26	11	163.05	14	162.68	163.00	-3	12,199	-0.02%
2019/06/25	15	164.43	14	162.21	162.50	1	12,310	0.01%
2019/06/24	10	166.20	14.2	163.87	167.00	-4.2	12,404	-0.03%
2019/06/21	17	164.12	14	163.57	162.00	3	12,386	0.02%
2019/06/20	8	165.25	20	163.80	165.50	-12	12,365	-0.10%
2019/06/19	3	155.00	14	154.61	155.00	-11	12,199	-0.09%
2019/06/18	2	152.50	9	154.39	152.00	-7	12,204	-0.06%
2019/06/17	3	153.67	8	154.56	155.00	-5	12,313	-0.04%
2019/06/14	15	152.33	12	151.54	151.00	3	12,334	0.02%
2019/06/13	20	150.95	15	150.10	149.50	5	12,405	0.04%
2019/06/12	13	151.58	12	151.25	152.00	1	12,688	0.01%
2019/06/11	18.1	148.23	16	150.53	151.00	2.1	12,806	0.02%
2019/06/10	13	150.42	7	151.29	150.00	6	12,812	0.05%
2019/06/06	24	149.69	12	148.33	146.50	12	12,917	0.09%
2019/06/05	8	159.38	8	161.31	155.00	0	12,844	0.00%
2019/06/04	14	160.11	6	160.25	158.50	8	12,875	0.06%
2019/06/03	13	157.54	12	158.25	157.00	1	12,920	0.01%
2019/05/31	17.1	157.13	24	159.21	159.00	-6.9	12,944	-0.05%
2019/05/30	21	156.67	18	159.42	156.00	3	12,919	0.02%
2019/05/29	18	160.00	18	158.36	160.50	0	12,979	0.00%
2019/05/28	6	156.00	7	154.64	156.00	-1	13,367	-0.01%
2019/05/27	9	154.94	5	153.40	153.50	4	13,712	0.03%
2019/05/24	9	156.39	8	157.88	154.00	1	13,955	0.01%
2019/05/23	7	158.86	10	158.75	157.00	-3	14,456	-0.02%
2019/05/22	6	166.42	12	165.83	164.00	-6	14,594	-0.04%
2019/05/21	12.1	165.60	10	166.45	167.50	2.1	14,954	0.01%
2019/05/20	12	166.00	13	165.35	163.50	-1	15,046	-0.01%
2019/05/17	12	164.38	13	165.69	164.00	-1	15,252	-0.01%
2019/05/16	17	166.35	11	167.36	164.00	6	15,513	0.04%
2019/05/15	5	169.00	10	170.30	170.50	-5	15,760	-0.03%
2019/05/14	13	164.31	8	162.06	166.00	5	16,282	0.03%
2019/05/13	10	170.20	5	172.30	163.00	5	16,483	0.03%
2019/05/10	17	176.12	19	175.68	176.00	-2	16,440	-0.01%
2019/05/09	9	178.22	3	175.50	174.00	6	16,346	0.04%
2019/05/08	13	179.81	7	178.07	180.50	6	16,422	0.04%
2019/05/07	6	181.75	10	183.55	180.50	-4	16,671	-0.02%
2019/05/06	13	181.12	4	182.25	180.00	9	16,917	0.05%
2019/05/03	5	188.20	7	188.50	187.50	-2	16,800	-0.01%
2019/05/02	2	188.50	3	188.67	190.00	-1	16,783	-0.01%
2019/04/30	15	186.57	13	185.77	189.00	2	16,826	0.01%
2019/04/29	24	191.04	10	189.60	185.00	14	16,806	0.08%
2019/04/26	7	205.36	3	204.83	204.50	4	16,612	0.02%
2019/04/25	17	202.65	13	204.73	209.00	4	16,732	0.02%
2019/04/24	9	210.61	6	210.67	208.50	3	16,749	0.02%
2019/04/23	19	212.53	17	213.79	212.50	2	16,918	0.01%
2019/04/22	9	219.83	5	222.50	218.00	4	16,877	0.02%
2019/04/19	6	223.42	13	222.69	224.00	-7	17,096	-0.04%
2019/04/18	22.1	226.93	7	223.93	220.50	15.1	17,259	0.09%
2019/04/17	2	222.50	11	223.23	225.00	-9	17,397	-0.05%
2019/04/16	3	213.33	0	0.00	213.00	3	17,193	0.02%
2019/04/15	0	0.00	7	210.93	212.00	-7	17,210	-0.04%
2019/04/12	9	208.06	10	208.55	206.00	-1	17,431	-0.01%
2019/04/11	8	209.00	9	210.33	207.00	-1	17,404	-0.01%
2019/04/10	8	204.69	2	205.25	204.00	6	17,108	0.04%
2019/04/09	5	205.10	26	204.94	206.00	-21	17,053	-0.12%
2019/04/08	6	198.42	4	199.88	195.00	2	16,913	0.01%
2019/04/03	3	194.33	9	196.50	196.00	-6	17,042	-0.04%
2019/04/02	12	193.29	5	192.60	192.00	7	17,040	0.04%
2019/04/01	14	193.46	6	201.33	193.00	8	17,076	0.05%
2019/03/29	1	200.00	4	199.75	200.00	-3	16,838	-0.02%
2019/03/28	4	195.38	3	196.33	195.00	1	17,083	0.01%
2019/03/27	5	193.50	14	194.50	197.00	-9	17,277	-0.05%
2019/03/26	5	190.00	5	190.00	190.50	0	17,363	0.00%
2019/03/25	11	187.95	9	188.06	188.00	2	17,546	0.01%
2019/03/22	9	194.28	17	195.38	194.50	-8	17,700	-0.05%
2019/03/21	9	191.50	1.1	190.14	192.00	7.9	17,885	0.04%
2019/03/20	11	190.00	10	189.70	190.00	1	18,320	0.01%
2019/03/19	6	187.92	5	190.00	187.00	1	18,539	0.01%
2019/03/18	13	190.23	18	192.14	189.00	-5	19,030	-0.03%
2019/03/15	12	188.42	11	188.18	187.00	1	19,336	0.01%
2019/03/14	8	184.68	6	185.08	183.00	2	19,702	0.01%
2019/03/13	10	183.75	9	182.50	185.00	1	20,134	0.00%
2019/03/12	7	183.21	9	182.50	180.00	-2	20,526	-0.01%
2019/03/11	6	177.25	2	176.75	181.00	4	21,051	0.02%
2019/03/08	5	173.90	3	175.33	178.00	2	21,080	0.01%
2019/03/07	14	176.86	10	178.35	178.00	4	21,465	0.02%
2019/03/06	6	182.92	12	183.08	183.00	-6	21,878	-0.03%
2019/03/05	15	183.07	17	183.29	182.50	-2	22,386	-0.01%
2019/03/04	4	181.38	26	183.48	186.00	-22	22,659	-0.10%
2019/02/27	55	183.26	50	188.59	181.00	5	22,734	0.02%
2019/02/26	36	197.93	19	199.74	194.50	17	22,660	0.08%
2019/02/25	45	199.79	14	200.21	199.00	31	22,927	0.14%
2019/02/22	61	199.71	61	199.69	197.00	0	23,165	0.00%
2019/02/21	24	195.77	22	194.27	197.50	2	23,107	0.01%
2019/02/20	37	193.61	27	195.89	193.00	10	23,293	0.04%
2019/02/19	6	188.92	19	190.34	188.50	-13	23,828	-0.05%
2019/02/18	7	188.64	14	189.71	189.00	-7	24,253	-0.03%
2019/02/15	30	187.87	31	190.03	184.50	-1	24,650	0.00%
2019/02/14	34	197.87	13	198.23	195.50	21	24,932	0.08%
2019/02/13	24	195.04	40	193.44	198.50	-16	25,261	-0.06%
2019/02/12	10	180.20	17	178.26	180.50	-7	25,494	-0.03%
2019/02/11	6	171.17	4	171.00	171.00	2	25,993	0.01%
2019/01/30	6	172.00	9	172.28	171.00	-3	26,747	-0.01%
2019/01/29	8	169.88	2	169.75	171.50	6	27,304	0.02%
2019/01/28	12	177.29	12	178.29	174.50	0	27,836	0.00%
2019/01/25	2	171.00	52	169.13	175.00	-50	28,164	-0.18%
2019/01/24	14	165.54	12	166.75	164.00	2	28,323	0.01%
2019/01/23	2	161.75	3	163.17	166.00	-1	28,942	0.00%
2019/01/22	5	167.00	0	0.00	163.00	5	29,421	0.02%
2019/01/21	31	169.40	5	170.00	168.00	26	29,895	0.09%
2019/01/18	11	163.77	27	164.87	166.00	-16	30,475	-0.05%
2019/01/17	18	163.89	12	166.92	162.50	6	30,799	0.02%
2019/01/16	22	162.89	9	163.50	164.00	13	31,293	0.04%
2019/01/15	8	160.44	26	159.10	162.50	-18	31,574	-0.06%
2019/01/14	3	156.50	11	156.05	156.50	-8	31,733	-0.03%
2019/01/11	28	157.14	18	158.61	155.00	10	32,236	0.03%
2019/01/10	10	155.00	2	154.00	154.50	8	32,511	0.02%
2019/01/09	11	157.95	24	158.08	157.50	-13	32,654	-0.04%
2019/01/08	5	146.00	3	146.67	146.00	2	32,780	0.01%
2019/01/07	1	146.50	4	146.75	148.00	-3	33,249	-0.01%
2019/01/04	8	138.06	7	139.36	140.00	1	33,772	0.00%
2019/01/03	10	145.80	3	151.83	144.50	7	33,796	0.02%
2019/01/02	4	153.88	8	155.94	154.00	-4	34,304	-0.01%
2018/12/28	12	156.17	10	158.05	154.00	2	35,035	0.01%
2018/12/27	16	156.47	16	156.19	156.50	0	35,617	0.00%
2018/12/26	6	152.67	9	153.39	149.50	-3	35,767	-0.01%
2018/12/25	14	153.93	8	153.81	155.00	6	35,793	0.02%
2018/12/24	1	159.00	3	159.17	160.00	-2	36,010	-0.01%
2018/12/22	3	157.17	2	156.25	158.00	1	36,221	0.00%
2018/12/21	17	154.21	18	157.39	160.00	-1	36,796	0.00%
2018/12/20	21	157.76	13	157.69	155.50	8	36,824	0.02%
2018/12/19	6	162.92	9	163.61	162.00	-3	36,803	-0.01%
2018/12/18	10	160.90	10	161.05	160.50	0	36,925	0.00%
2018/12/17	4	165.13	5	164.70	165.00	-1	37,183	0.00%
2018/12/14	20	159.45	18	160.92	165.50	2	37,578	0.01%
2018/12/13	20	165.75	54	167.28	164.00	-34	37,772	-0.09%
2018/12/12	47	171.77	19	172.29	172.50	28	37,705	0.07%
2018/12/11	23	167.33	24	167.33	167.50	-1	37,633	0.00%
2018/12/10	13	169.88	4	173.88	167.50	9	37,694	0.02%
2018/12/07	20	184.13	19	184.26	184.50	1	37,629	0.00%
2018/12/06	26	188.96	5	189.60	183.50	21	37,420	0.06%
2018/12/05	16	201.78	15	201.97	203.50	1	37,372	0.00%
2018/12/04	62	210.65	37	212.89	210.50	25	37,491	0.07%
2018/12/03	1	200.00	16	202.50	206.00	-15	37,334	-0.04%
2018/11/30	20	184.73	76	182.93	187.50	-56	37,672	-0.15%
2018/11/29	43.3	181.17	47	184.15	179.00	-3.8	37,535	-0.01%
2018/11/28	55	180.30	44	175.92	178.00	11	37,692	0.03%
2018/11/27	42	169.04	15	169.57	172.50	27	37,412	0.07%
2018/11/26	25	164.82	23	165.11	167.00	2	37,304	0.01%
2018/11/23	25	164.10	12	164.79	162.00	13	37,320	0.03%
2018/11/22	21	172.62	27	171.78	165.50	-6	37,269	-0.02%
2018/11/21	29	168.26	15	166.17	172.50	14	37,278	0.04%
2018/11/20	8	166.56	7	166.93	164.00	1	37,202	0.00%
2018/11/19	10	167.45	10	168.20	166.50	0	37,144	0.00%
2018/11/16	42	168.55	48	167.94	165.50	-6	37,004	-0.02%
2018/11/15	26	162.40	20	160.05	164.00	6	36,272	0.02%
2018/11/14	22	159.89	23	160.37	158.00	-1	36,215	0.00%
2018/11/13	16	148.47	24	148.50	157.00	-8	36,005	-0.02%
2018/11/12	48	154.26	64	154.30	154.00	-16	36,022	-0.04%
2018/11/09	26	155.52	40	156.14	162.00	-14	35,771	-0.04%
2018/11/08	71	160.65	30	161.18	154.00	41	35,269	0.12%
2018/11/07	54	147.46	61	147.34	156.00	-7	34,929	-0.02%
2018/11/06	85	150.01	102	150.53	142.00	-17	34,452	-0.05%	大賣/
2018/11/05	26	156.12	21	156.38	157.50	5	34,168	0.01%
2018/11/02	30.1	154.14	26	151.98	157.50	4.1	33,749	0.01%
2018/11/01	15	134.97	13	138.54	143.50	2	33,412	0.01%
2018/10/31	21	127.38	33	126.86	130.50	-12	33,151	-0.04%
2018/10/30	50	122.42	58	125.70	119.00	-8	32,659	-0.02%
2018/10/29	29	128.59	25	129.90	131.50	4	32,563	0.01%
2018/10/26	40	128.10	49	128.47	127.00	-9	32,201	-0.03%
2018/10/25	45	131.49	37	132.97	128.50	8	31,833	0.03%
2018/10/24	89	147.02	65	146.53	142.50	24	31,832	0.08%
2018/10/23	25	153.88	19	161.18	148.50	6	31,323	0.02%
2018/10/22	18	158.06	34	159.96	162.00	-16	30,979	-0.05%
2018/10/19	29	165.38	22	166.48	163.00	7	30,862	0.02%
2018/10/18	22	174.84	27	175.30	176.50	-5	30,534	-0.02%
2018/10/17	43	175.10	35	175.97	170.50	8	30,245	0.03%
2018/10/16	46	173.29	25	174.14	171.50	21	30,179	0.07%
2018/10/15	17	167.53	34	165.99	168.50	-17	30,007	-0.06%
2018/10/12	40	163.81	36	160.88	165.00	4	29,748	0.01%
2018/10/11	15	156.97	17	157.12	156.50	-2	29,434	-0.01%
2018/10/09	23	175.48	12	172.17	173.50	11	29,344	0.04%
2018/10/08	36	170.81	23	173.02	172.00	13	28,780	0.05%
2018/10/05	31.3	191.70	22	189.32	183.00	9.3	28,198	0.03%
2018/10/04	39	205.36	41	206.38	203.00	-2	27,748	-0.01%
2018/10/03	24	205.65	35	206.24	205.00	-11	27,498	-0.04%
2018/10/02	33	211.98	26	214.63	208.00	7	27,455	0.03%
2018/10/01	23	211.63	22	211.50	211.50	1	27,457	0.00%
2018/09/28	69	211.43	67	212.87	213.00	2	27,546	0.01%
2018/09/27	36	218.38	67	221.16	212.00	-31	27,105	-0.11%
2018/09/26	23	233.24	24	230.73	227.00	-1	26,961	0.00%
2018/09/25	24	234.90	28	234.14	234.50	-4	27,071	-0.01%
2018/09/21	23	231.15	20	229.75	235.00	3	27,043	0.01%
2018/09/20	40	222.23	54	223.94	223.00	-14	26,835	-0.05%
2018/09/19	43	232.79	34	236.79	221.50	9	26,384	0.03%
2018/09/18	54	240.95	31	239.35	234.50	23	26,059	0.09%
2018/09/17	39	250.53	30	250.75	253.00	9	25,760	0.03%
2018/09/14	57	249.35	67	247.00	251.50	-10	25,582	-0.04%
2018/09/13	35	243.90	28	239.71	233.50	7	25,169	0.03%
2018/09/12	23	239.52	25	239.84	240.50	-2	25,005	-0.01%
2018/09/11	71	249.56	52	254.13	247.00	19	24,883	0.08%
2018/09/10	56	239.83	64	239.95	247.00	-8	24,401	-0.03%
2018/09/07	27	240.81	22	242.64	238.00	5	23,974	0.02%
2018/09/06	26	261.48	20	265.50	256.50	6	23,467	0.03%
2018/09/05	18	276.28	16	277.16	267.00	2	23,089	0.01%
2018/09/04	30	281.20	28	282.30	283.50	2	22,846	0.01%
2018/09/03	27	291.89	15	296.83	283.50	12	22,246	0.05%
2018/08/31	21	310.50	21.2	309.44	314.50	-0.2	22,018	0.00%
2018/08/30	11	314.23	9	315.61	312.50	2	22,071	0.01%
2018/08/29	14	311.43	13	309.88	315.00	1	21,949	0.00%
2018/08/28	15	309.37	13	310.85	303.00	2	21,744	0.01%
2018/08/27	9	302.00	9	303.06	308.50	0	21,249	0.00%
2018/08/24	24	276.21	28	272.07	280.50	-4	20,990	-0.02%
2018/08/23	15	268.57	13	274.73	264.00	2	21,241	0.01%
2018/08/22	4	278.00	3	278.00	275.00	1	21,312	0.00%
2018/08/21	19	279.13	20	280.48	282.50	-1	21,310	0.00%
2018/08/20	7	260.50	16	273.63	278.50	-9	21,135	-0.04%
2018/08/17	53	278.79	45	276.12	261.00	8	21,063	0.04%
2018/08/16	8	264.31	20	265.33	270.00	-12	20,840	-0.06%
2018/08/15	6	245.42	12.2	244.36	245.50	-6.2	20,887	-0.03%
2018/08/14	10	250.85	11	249.45	252.00	-1	20,817	0.00%
2018/08/13	10	248.20	12	258.00	244.00	-2	20,314	-0.01%
2018/08/10	29	279.52	22	278.57	271.00	7	19,989	0.04%
2018/08/09	18	301.22	19	300.50	299.00	-1	19,664	-0.01%
2018/08/08	21	315.67	7	312.14	295.00	14	19,452	0.07%
2018/08/07	6	305.50	9	309.94	320.50	-3	19,197	-0.02%
2018/08/06	6	300.58	2	296.25	291.50	4	18,969	0.02%
2018/08/03	11.2	291.31	36	297.01	289.00	-24.8	18,863	-0.13%
2018/08/02	43	318.33	20	316.33	308.50	23	18,451	0.12%
2018/08/01	21	347.71	24	341.54	342.50	-3	18,298	-0.02%
2018/07/31	29	358.53	17	365.06	347.00	12	17,989	0.07%
2018/07/30	14	391.89	2	416.75	382.00	12	17,887	0.07%
2018/07/27	11	425.14	8	425.50	424.00	3	18,156	0.02%
2018/07/26	45	427.40	48	422.86	420.50	-3	18,569	-0.02%
2018/07/25	47	400.10	47	397.54	415.00	0	18,642	0.00%
2018/07/24	59	378.69	70	385.60	391.00	-11	18,778	-0.06%
2018/07/23	16	353.09	18	355.92	369.50	-2	18,700	-0.01%
2018/07/20	29	356.98	11	360.55	344.00	18	18,499	0.10%
2018/07/19	11	377.14	13	379.62	382.00	-2	18,355	-0.01%
2018/07/18	11	396.64	10	387.30	383.50	1	18,399	0.01%
2018/07/17	14	399.04	13	399.85	412.00	1	18,211	0.01%
2018/07/16	15	413.90	13	409.85	405.50	2	18,356	0.01%
2018/07/13	11	443.32	16	443.16	435.50	-5	18,736	-0.03%
2018/07/12	13	417.35	12	427.00	438.00	1	18,883	0.01%
2018/07/11	6	402.08	14	400.50	406.50	-8	19,266	-0.04%
2018/07/10	17	406.76	10.5	408.74	414.50	6.5	19,343	0.03%
2018/07/09	14	412.46	15	415.87	396.00	-1	19,177	-0.01%
2018/07/06	17	404.79	14	407.71	410.00	3	18,816	0.02%
2018/07/05	6	441.75	8	434.06	418.00	-2	18,552	-0.01%
2018/07/04	16	450.16	13	444.35	451.50	3	18,560	0.02%
2018/07/03	14.5	473.72	11	456.64	450.00	3.5	18,296	0.02%
2018/07/02	6	450.58	5	455.20	458.50	1	17,979	0.01%
2018/06/29	13	411.27	14	413.25	417.00	-1	17,729	-0.01%
2018/06/28	11	382.00	12.2	383.91	390.00	-1.2	17,478	-0.01%
2018/06/27	12	379.71	10	374.40	372.50	2	17,477	0.01%
2018/06/26	1	352.00	4	333.38	358.50	-3	17,256	-0.02%
2018/06/25	4	326.38	4	327.88	326.00	0	17,216	0.00%
2018/06/22	10	332.95	9	335.06	320.50	1	17,293	0.01%
2018/06/21	8	356.56	12	358.33	350.00	-4	17,171	-0.02%
2018/06/20	12	357.63	4	364.00	357.00	8	17,200	0.05%
2018/06/19	3	400.00	0	0.00	394.00	3	17,286	0.02%
2018/06/15	27	410.00	29	399.81	411.00	-2	17,344	-0.01%
2018/06/14	5	405.80	2	403.25	394.00	3	17,317	0.02%
2018/06/13	5	390.80	5	394.50	405.00	0	17,391	0.00%
2018/06/12	2	411.00	3	400.33	407.00	-1	17,416	-0.01%
2018/06/11	2	420.25	2	415.75	414.50	0	17,489	0.00%
2018/06/08	5.1	410.83	6	410.42	407.50	-0.9	17,540	-0.01%
2018/06/07	4	406.88	10.3	411.39	415.50	-6.3	17,441	-0.04%
2018/06/06	3	375.17	10.5	385.88	390.50	-7.5	17,153	-0.04%
2018/06/05	7.1	363.94	7	360.57	355.00	0.1	16,994	0.00%
2018/06/04	3	382.00	6	384.67	378.00	-3	16,800	-0.02%
2018/06/01	7	381.14	1	383.00	378.00	6	16,659	0.04%
2018/05/31	17	388.24	10	389.40	387.50	7	16,539	0.04%
2018/05/30	10.1	368.36	13	368.58	385.00	-2.9	15,925	-0.02%
2018/05/29	10.5	365.71	10	368.35	366.50	0.5	15,659	0.00%
2018/05/28	14.4	365.72	14	361.96	373.50	0.4	15,466	0.00%
2018/05/25	14	331.25	18	333.53	340.00	-4	15,140	-0.03%
2018/05/24	23	306.00	26	306.48	314.00	-3	14,818	-0.02%
2018/05/23	22.1	321.66	13	324.23	306.00	9.1	14,468	0.06%
2018/05/22	16	330.84	10	334.75	340.00	6	13,948	0.04%
2018/05/21	2	304.00	4	291.00	309.50	-2	13,624	-0.01%
2018/05/18	1.2	280.00	2	284.50	281.50	-0.8	13,546	-0.01%
2018/05/17	2	281.50	0	0.00	281.50	2	13,469	0.01%
2018/05/16	3.1	310.34	2	312.25	312.50	1.1	13,429	0.01%
2018/05/15	1	288.00	2.4	308.20	312.50	-1.4	13,411	-0.01%
2018/05/14	1	284.00	6	282.75	284.50	-5	13,411	-0.04%
2018/05/11	3	261.33	1	254.00	259.00	2	13,396	0.01%
2018/05/10	1	251.50	6	252.67	261.00	-5	13,388	-0.04%
2018/05/09	3	244.00	4	241.50	246.00	-1	13,324	-0.01%
2018/05/08	18.2	238.02	2	241.00	232.00	16.2	13,264	0.12%
2018/05/07	9	243.94	35	244.46	249.50	-26	13,232	-0.20%
2018/05/04	65	230.10	56	229.54	227.00	9	12,909	0.07%
2018/05/03	14	212.21	24	215.48	225.00	-10	12,582	-0.08%
2018/05/02	13	200.88	25	200.12	206.00	-12	12,074	-0.10%
2018/04/30	26	188.10	22	189.75	187.50	4	11,809	0.03%
2018/04/27	25	186.26	22	184.16	188.00	3	11,518	0.03%
2018/04/26	6	172.67	6	175.25	171.00	0	11,358	0.00%
2018/04/25	12	173.25	11	172.73	168.00	1	11,272	0.01%
2018/04/24	3	180.50	5	178.00	172.00	-2	11,178	-0.02%
2018/04/23	4	178.38	4	179.25	180.00	0	10,937	0.00%
2018/04/20	13	171.04	5	166.70	164.00	8	10,913	0.07%
2018/04/19	25	180.54	14	175.21	181.00	11	10,651	0.10%
2018/04/18	10	159.60	11	159.91	169.00	-1	10,175	-0.01%
2018/04/17	27	153.11	21	155.26	157.50	6	9,912	0.06%
2018/04/16	3	138.50	17	138.44	145.50	-14	9,297	-0.15%
2018/04/13	12	131.08	5.1	132.20	132.50	6.9	9,036	0.08%
2018/04/12	1	130.00	7	129.00	128.00	-6	8,959	-0.07%
2018/04/11	12	128.04	5	129.00	129.00	7	8,959	0.08%
2018/04/10	3	124.83	13	128.92	129.50	-10	8,925	-0.11%
2018/04/09	1	119.00	3	120.67	122.00	-2	8,811	-0.02%
2018/04/03	8	118.69	3	119.50	120.00	5	8,832	0.06%
2018/04/02	3	120.50	4	121.75	121.50	-1	8,763	-0.01%
2018/03/31	1	120.00	2	121.00	120.00	-1	8,657	-0.01%
2018/03/30	12	121.54	6	123.50	119.00	6	8,711	0.07%
2018/03/29	4	116.50	4	115.75	118.50	0	8,524	0.00%
2018/03/28	3	114.50	3	115.17	115.00	0	8,432	0.00%
2018/03/27	12	118.42	18	118.61	119.50	-6	8,394	-0.07%
2018/03/26	6	112.33	4	111.38	111.00	2	8,231	0.02%
2018/03/23	8	116.69	3	116.83	112.50	5	8,240	0.06%
2018/03/22	12	120.42	10	121.60	119.50	2	8,166	0.02%
2018/03/21	5	112.00	6	113.50	112.50	-1	7,858	-0.01%
2018/03/20	4	110.38	2	109.50	109.50	2	7,735	0.03%
2018/03/19	1	107.00	2	108.75	110.00	-1	7,620	-0.01%
2018/03/16	2	105.75	4	106.88	105.00	-2	7,456	-0.03%
2018/03/15	11	103.05	8	104.31	106.00	3	7,295	0.04%
2018/03/14	1	98.40	3	97.80	98.50	-2	7,094	-0.03%
2018/03/13	1	95.00	1	95.00	96.00	0	6,960	0.00%
2018/03/07	2	93.40	0	0.00	93.10	2	6,963	0.03%
2018/03/06	1	96.30	3	95.90	95.10	-2	6,992	-0.03%
2018/03/05	4	94.68	5	93.90	93.80	-1	6,990	-0.01%
2018/03/02	3	89.17	9	90.31	91.10	-6	6,972	-0.09%
2018/03/01	0	0.00	2	89.05	89.90	-2	6,982	-0.03%
2018/02/27	1	88.10	1	85.80	86.40	0	7,003	0.00%
2018/02/26	1	85.40	3	86.17	87.50	-2	7,019	-0.03%
2018/02/23	17	86.95	7	83.30	83.30	10	6,937	0.14%
2018/02/22	0	0.00	3	85.47	85.70	-3	6,866	-0.04%
2018/02/12	1	84.80	4	86.00	83.60	-3	6,864	-0.04%
2018/02/09	1	83.70	1	84.20	84.20	0	6,924	0.00%
2018/02/06	3	94.80	2	89.90	87.30	1	6,841	0.01%
2018/02/05	1	92.80	1	93.50	96.20	0	6,701	0.00%
2018/02/02	1	98.00	0	0.00	95.80	1	6,646	0.02%
2018/02/01	8	98.14	3.1	98.06	98.00	4.9	6,548	0.07%
2018/01/31	2	98.30	0	0.00	98.30	2	6,512	0.03%
2018/01/30	2	96.50	3	96.50	97.50	-1	6,446	-0.02%
2018/01/29	6	97.05	12	95.82	98.00	-6	6,372	-0.09%
2018/01/26	9	91.93	10	92.64	92.20	-1	6,257	-0.02%
2018/01/25	2	95.55	2	95.70	95.40	0	6,086	0.00%
2018/01/24	4	99.90	0	0.00	98.30	4	6,071	0.07%
2018/01/23	4	101.13	1	106.00	100.00	3	5,920	0.05%
2018/01/22	1	102.50	3	108.00	108.50	-2	5,765	-0.03%
2018/01/19	3	103.67	2	106.25	103.00	1	5,632	0.02%
2018/01/18	1	101.50	3	100.10	103.00	-2	5,541	-0.04%
2018/01/17	2	94.50	5	94.84	96.40	-3	5,378	-0.06%
2018/01/16	10.1	96.36	3	96.23	96.30	7.1	5,247	0.14%
2018/01/15	1	95.00	0	0.00	96.60	1	5,072	0.02%
2018/01/12	1	101.50	4	102.75	101.00	-3	4,902	-0.06%
2018/01/11	3	104.33	1	109.00	102.50	2	4,819	0.04%
2018/01/10	2	104.25	0	0.00	105.00	2	4,689	0.04%
2018/01/09	1	111.00	2	112.00	109.00	-1	4,688	-0.02%
2018/01/04	4	113.00	5	115.00	117.00	-1	4,571	-0.02%
2018/01/03	1	111.50	1	111.50	111.50	0	4,456	0.00%
2018/01/02	1	101.00	0	0.00	101.50	1	4,329	0.02%

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

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