華新科 (2492)-富邦-三重券商分點個股進出

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
▲7.5
漲幅
+7.01%
成交量
6,131張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/29	3	113.83	5	112.90	114.50	-2	3,622	-0.06%
2024/04/26	1.3	107.35	1	107.00	107.00	0.3	3,558	0.01%
2024/04/25	0	0.00	1	107.50	107.50	-1	3,607	-0.03%
2024/04/23	0	106.50	0	0.00	107.50	0	3,755	0.00%
2024/04/19	2.1	106.76	0	103.50	104.00	2.1	3,792	0.06%
2024/04/18	1	106.00	1	107.50	106.50	0	3,779	0.00%
2024/04/17	3	104.84	0	0.00	105.00	3	3,780	0.08%
2024/04/16	8.1	105.19	1	105.50	104.50	7.1	3,764	0.19%
2024/04/15	3.1	111.00	7.1	111.70	110.00	-4	3,719	-0.11%
2024/04/12	3	114.00	5	114.30	114.50	-2	3,703	-0.05%
2024/04/11	7	114.14	2	114.75	113.50	5	3,698	0.14%
2024/04/10	1	118.00	1	118.00	117.50	0	3,684	0.00%
2024/04/09	1	117.00	1	117.50	117.50	0	3,712	0.00%
2024/04/08	7.1	120.22	0	0.00	118.00	7.1	3,718	0.19%
2024/04/03	1.4	119.14	3	119.67	119.00	-1.6	3,669	-0.04%
2024/04/02	21.5	123.04	9.1	122.50	120.50	12.4	3,630	0.34%
2024/04/01	21.4	121.21	23.2	121.86	124.00	-1.8	3,358	-0.05%
2024/03/29	12	112.96	15	114.90	113.00	-3	3,016	-0.10%
2024/03/28	2	112.00	5	112.70	111.50	-3	2,842	-0.11%
2024/03/26	0	0.00	1.2	108.70	109.00	-1.2	2,790	-0.04%
2024/03/25	3.2	110.20	1	112.00	109.50	2.2	2,803	0.08%
2024/03/22	5	107.50	5	109.50	109.50	0	2,835	0.00%
2024/03/21	3	108.99	0.2	109.00	109.00	2.9	2,890	0.10%
2024/03/20	12	109.08	3	108.50	107.00	9	3,059	0.29%
2024/03/19	0	0.00	2	107.25	108.00	-2	3,137	-0.06%
2024/03/18	3	107.67	1	107.50	107.50	2	3,172	0.06%
2024/03/15	2	107.75	2.3	107.00	106.50	-0.3	3,214	-0.01%
2024/03/14	0	0.00	5.4	107.07	107.50	-5.4	3,330	-0.16%
2024/03/11	0.1	104.00	0	0.00	104.00	0.1	3,469	0.00%
2024/03/08	2.1	102.76	0	0.00	102.50	2.1	3,657	0.06%
2024/03/07	5.1	105.02	0	0.00	104.50	5.1	3,746	0.14%
2024/03/06	2.3	108.39	1.1	107.07	107.00	1.2	3,982	0.03%
2024/03/05	11	108.50	0	0.00	108.00	11	4,272	0.26%
2024/03/04	0	109.50	1	110.00	109.00	-1	4,763	-0.02%
2024/03/01	1	111.00	0	0.00	110.50	1	4,872	0.02%
2024/02/29	4	112.25	1	112.00	112.00	3	4,915	0.06%
2024/02/27	0.1	110.50	0.1	109.00	108.50	0	5,122	0.00%
2024/02/26	0	0.00	1	110.00	111.50	-1	5,182	-0.02%
2024/02/23	0	0.00	3.1	113.49	111.50	-3.1	5,212	-0.06%
2024/02/22	0	0.00	1	113.00	113.00	-1	5,213	-0.02%
2024/02/20	2.9	112.50	0	0.00	112.50	2.9	5,234	0.05%
2024/02/19	3.1	113.99	3	112.33	114.00	0.1	5,224	0.00%
2024/02/16	2	109.75	2	111.00	112.50	0	5,225	0.00%
2024/02/15	4	110.50	1	110.50	111.50	3	5,289	0.06%
2024/02/05	1	108.50	2	108.00	108.00	-1	5,281	-0.02%
2024/02/02	0.1	109.50	0	0.00	109.00	0.1	5,347	0.00%
2024/01/31	1	108.00	1	107.50	108.00	0	5,504	0.00%
2024/01/30	0.2	108.50	0	0.00	108.00	0.2	5,591	0.00%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/24	1	109.50	1	109.50	109.00	0	6,635	0.00%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/19	0	0.00	1.1	105.73	107.50	-1.1	6,628	-0.02%
2024/01/17	4	108.38	10	107.00	107.00	-6	6,572	-0.09%
2024/01/16	4	111.75	0	111.50	111.00	4	6,437	0.06%
2024/01/15	0	114.50	5	114.00	114.50	-5	6,419	-0.08%
2024/01/12	2	109.25	2	109.50	110.00	0	6,378	0.00%
2024/01/11	4	111.88	0	0.00	112.50	4	6,351	0.06%
2024/01/10	0	0.00	1	112.50	111.50	-1	6,356	-0.02%
2024/01/09	0	0.00	0.1	113.00	113.00	-0.1	6,372	0.00%
2024/01/08	2	114.00	0	0.00	114.00	2	6,387	0.03%
2024/01/05	2	116.00	0.1	116.50	116.00	2	6,411	0.03%
2024/01/04	7.1	116.72	0	0.00	116.00	7.1	6,476	0.11%
2024/01/03	5	118.30	9	117.78	118.00	-4	6,470	-0.06%
2024/01/02	6	122.83	0	122.00	121.00	6	6,421	0.09%
2023/12/29	1	122.50	0	0.00	123.00	1	6,388	0.02%
2023/12/28	9	123.22	0	0.00	123.00	9	6,380	0.14%
2023/12/27	2	122.25	0	0.00	122.00	2	6,349	0.03%
2023/12/26	5	122.70	0	123.00	122.50	5	6,324	0.08%
2023/12/25	0	0.00	16	124.50	124.00	-16	6,276	-0.25%
2023/12/22	0	0.00	5	122.00	122.00	-5	6,259	-0.08%
2023/12/21	0	0.00	12	122.50	123.50	-12	6,230	-0.19%
2023/12/20	1.2	124.19	5	123.50	124.50	-3.8	6,209	-0.06%
2023/12/19	17	125.09	4	125.50	125.00	13	6,196	0.21%
2023/12/18	14	128.25	0	128.50	128.50	14	6,165	0.23%
2023/12/15	6	131.50	0	0.00	130.50	6	6,163	0.10%
2023/12/14	5	136.10	4	137.50	134.00	1	6,053	0.02%
2023/12/13	1	132.50	0	0.00	132.50	1	5,999	0.02%
2023/12/12	3	132.33	9.3	132.95	132.00	-6.3	5,991	-0.11%
2023/12/11	10	135.60	8	136.63	134.50	2	5,960	0.03%
2023/12/08	5.2	132.02	7	131.86	132.50	-1.8	5,858	-0.03%
2023/12/07	5.2	133.60	3	134.17	133.00	2.2	5,800	0.04%
2023/12/06	6.2	134.55	14.1	135.03	134.00	-7.9	5,791	-0.14%
2023/12/05	16.4	138.84	4.1	138.61	136.50	12.4	5,742	0.22%
2023/12/04	1.2	142.04	12.1	142.08	140.50	-10.9	5,676	-0.19%
2023/12/01	44	140.32	12.1	141.24	140.00	32	5,655	0.56%
2023/11/30	33.3	139.20	19.2	138.25	136.50	14.1	5,545	0.25%
2023/11/29	70.3	136.77	122.1	137.29	139.50	-51.8	5,607	-0.92%	大賣/
2023/11/28	7	126.57	10	126.35	127.00	-3	5,566	-0.05%
2023/11/27	2	122.00	1.1	120.00	120.00	1	5,470	0.02%
2023/11/24	14.5	125.98	16	125.50	124.00	-1.5	5,395	-0.03%
2023/11/23	2.1	120.57	6	121.17	122.00	-3.9	5,097	-0.08%
2023/11/22	5	116.00	0	0.00	120.00	5	4,996	0.10%
2023/11/20	11	116.32	0	0.00	116.00	11	4,900	0.22%
2023/11/17	2	119.50	1	117.50	119.50	1	4,843	0.02%
2023/11/16	9	117.39	2	117.75	117.00	7	4,848	0.14%
2023/11/15	1	117.00	0.2	117.43	117.00	0.8	4,832	0.02%
2023/11/14	10	117.15	3	118.00	116.50	7	4,799	0.15%
2023/11/13	19	121.97	0	0.00	121.50	19	4,733	0.40%
2023/11/10	1	123.00	2.2	121.23	121.50	-1.2	4,696	-0.03%
2023/11/09	1	124.00	24	124.00	124.00	-23	4,613	-0.50%
2023/11/08	1	124.00	1	123.50	123.50	0	4,562	0.00%
2023/11/07	2	126.00	4.3	123.76	124.50	-2.3	4,481	-0.05%
2023/11/06	7	123.50	4.2	122.86	123.50	2.8	4,397	0.06%
2023/11/03	7.2	122.40	16	121.97	122.00	-8.8	4,290	-0.21%
2023/11/02	35.4	118.41	32.1	118.07	118.50	3.4	4,019	0.08%
2023/11/01	3.1	113.30	20	113.10	111.00	-17	3,663	-0.46%
2023/10/27	0	0.00	1	103.00	103.00	-1	3,394	-0.03%
2023/10/26	7	104.00	1	105.00	103.50	6	3,399	0.18%
2023/10/25	1	109.00	1	107.50	107.50	0	3,411	0.00%
2023/10/24	2	108.00	4	108.13	108.50	-2	3,414	-0.06%
2023/10/20	8	103.75	0	0.00	106.50	8	3,405	0.23%
2023/10/17	5	107.00	1	107.00	107.00	4	3,445	0.12%
2023/10/16	0	0.00	6	108.00	108.50	-6	3,457	-0.17%
2023/10/13	0.3	107.00	0	0.00	108.00	0.3	3,490	0.01%
2023/10/12	11	107.50	0.1	107.00	108.00	11	3,510	0.31%
2023/10/04	0	0.00	9	99.60	99.30	-9	3,489	-0.26%
2023/10/03	0.1	101.00	0	0.00	100.50	0.1	3,477	0.00%
2023/10/02	0	0.00	1	103.50	103.50	-1	3,476	-0.03%
2023/09/26	0	102.00	0	0.00	101.50	0	3,495	0.00%
2023/09/25	0	0.00	1	102.50	103.00	-1	3,498	-0.03%
2023/09/22	0	0.00	4	103.25	103.50	-4	3,520	-0.11%
2023/09/21	3	100.33	0	0.00	99.60	3	3,548	0.08%
2023/09/20	4	103.75	0	0.00	103.50	4	3,493	0.11%
2023/09/19	1	106.50	0	105.50	106.00	1	3,442	0.03%
2023/09/18	0	0.00	2	108.00	108.00	-2	3,369	-0.06%
2023/09/15	0	106.50	0	0.00	108.00	0	3,331	0.00%
2023/09/14	0	106.23	0	0.00	107.00	0	3,297	0.00%
2023/09/13	1	105.00	0	0.00	105.50	1	3,280	0.03%
2023/09/12	2	105.50	0	104.00	106.00	2	3,264	0.06%
2023/09/11	1	104.50	4	105.63	105.00	-3	3,251	-0.09%
2023/09/08	3	106.00	2	105.50	106.00	1	3,229	0.03%
2023/09/07	12	107.42	1	108.50	106.50	11	3,205	0.34%
2023/09/06	4	106.50	4.7	109.93	111.00	-0.7	3,129	-0.02%
2023/09/05	11	108.45	2	108.50	107.50	9	3,044	0.30%
2023/09/04	17	109.94	10.4	109.92	107.00	6.7	2,971	0.22%
2023/09/01	5.3	108.00	18.6	106.78	108.00	-13.4	2,638	-0.51%
2023/08/31	2	98.50	2.1	97.68	98.60	-0.1	2,250	0.00%
2023/08/30	0	0.00	1.4	96.07	95.90	-1.4	2,274	-0.06%
2023/08/22	2	95.70	2	96.55	96.30	0	2,500	0.00%
2023/08/18	0	0.00	1	95.60	94.50	-1	2,490	-0.04%
2023/08/17	1	94.30	12	94.18	94.00	-11	2,490	-0.44%
2023/08/14	1.1	91.50	1	91.90	91.10	0.1	2,540	0.00%
2023/08/11	0	0.00	2	92.30	91.50	-2	2,558	-0.08%
2023/08/09	13.1	90.50	0	0.00	90.30	13.1	2,610	0.50%
2023/08/08	0.4	91.80	0	0.00	91.30	0.4	2,629	0.01%
2023/08/04	0	0.00	1	93.00	93.00	-1	2,678	-0.04%
2023/08/02	2	93.35	0	0.00	93.30	2	2,678	0.07%
2023/08/01	1	94.60	1	94.72	94.70	0	2,797	0.00%
2023/07/26	0.3	94.30	2	94.15	94.00	-1.7	2,922	-0.06%
2023/07/24	3	94.73	1	94.10	94.10	2	2,945	0.07%
2023/07/21	2	97.20	0	0.00	97.30	2	2,935	0.07%
2023/07/20	1	99.70	0	0.00	99.80	1	2,954	0.03%
2023/07/19	3	99.70	1	98.50	98.50	2	2,970	0.07%
2023/07/18	0	0.00	0.6	100.47	99.30	-0.6	3,009	-0.02%
2023/07/17	2	100.50	2.1	98.62	100.50	-0.1	2,991	0.00%
2023/07/14	1.1	97.81	3	97.80	97.90	-1.9	2,973	-0.06%
2023/07/13	0.1	96.98	0	0.00	96.40	0.1	3,004	0.00%
2023/07/12	0	0.00	1	96.40	95.60	-1	3,029	-0.03%
2023/07/10	0	0.00	1	94.60	94.30	-1	3,359	-0.03%
2023/07/04	0	0.00	6	96.40	96.60	-6	3,818	-0.16%
2023/07/03	1	96.80	0	0.00	96.50	1	3,832	0.03%
2023/06/30	1.1	95.68	0	0.00	95.40	1.1	3,864	0.03%
2023/06/29	1	98.20	2	96.90	96.80	-1	3,841	-0.03%
2023/06/28	5	93.50	0	0.00	93.70	5	3,778	0.13%
2023/06/27	1.1	94.00	8	94.56	93.60	-7	3,781	-0.18%
2023/06/21	1	96.30	0	0.00	94.90	1	3,782	0.03%
2023/06/20	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/14	0.2	96.60	1	95.50	95.70	-0.9	3,742	-0.02%
2023/06/13	2	95.10	0	0.00	96.10	2	3,752	0.05%
2023/06/09	4	95.58	3	95.93	96.10	1	3,703	0.03%
2023/06/08	2.1	95.69	0	0.00	95.10	2.1	3,694	0.06%
2023/06/07	1	98.60	0	0.00	99.10	1	3,651	0.03%
2023/06/06	3	101.33	4	103.15	99.00	-1	3,634	-0.03%
2023/06/05	1	104.00	5	104.90	104.50	-4	3,576	-0.11%
2023/06/02	5	104.90	1	105.49	105.50	4	3,542	0.11%
2023/06/01	0	0.00	0.1	103.50	102.50	-0.1	3,538	0.00%
2023/05/31	2.1	103.27	1.5	103.50	104.00	0.6	3,541	0.02%
2023/05/30	0.5	100.50	0	0.00	100.00	0.5	3,488	0.01%
2023/05/29	1	100.50	1	100.99	101.00	0	3,544	0.00%
2023/05/26	1	99.70	0	0.00	100.50	1	3,572	0.03%
2023/05/24	2	99.40	0	0.00	100.00	2	3,610	0.06%
2023/05/19	0	0.00	1	99.00	98.60	-1	3,757	-0.03%
2023/05/18	0	0.00	4	99.90	100.00	-4	3,904	-0.10%
2023/05/17	1	98.50	3	99.40	98.40	-2	3,903	-0.05%
2023/05/16	2	96.80	0	0.00	98.20	2	3,933	0.05%
2023/05/15	1	94.70	0	0.00	95.20	1	3,896	0.03%
2023/05/12	14	96.02	0	0.00	95.70	14	3,887	0.36%
2023/05/11	1	97.50	3	97.93	96.60	-2	3,945	-0.05%
2023/05/10	6	98.73	0	0.00	98.70	6	3,936	0.15%
2023/05/09	0	99.10	0	0.00	99.00	0	3,924	0.00%
2023/05/08	3	102.00	0	0.00	99.80	3	3,908	0.08%
2023/05/05	21	100.82	35	100.01	102.00	-14	3,817	-0.37%
2023/05/03	0.1	94.80	0	0.00	94.60	0.1	4,051	0.00%
2023/04/28	0	0.00	1	96.70	95.40	-1	4,112	-0.02%
2023/04/27	0	0.00	1	93.00	93.70	-1	4,077	-0.02%
2023/04/26	3	94.13	0.1	94.00	94.00	2.9	4,061	0.07%
2023/04/25	1.3	93.81	9	92.60	93.30	-7.7	4,030	-0.19%
2023/04/24	0.1	97.10	0.3	98.00	96.70	-0.3	3,990	-0.01%
2023/04/21	4.1	99.76	0	0.00	97.10	4.1	3,959	0.10%
2023/04/19	0.1	105.97	0.1	106.50	103.00	0.1	3,884	0.00%
2023/04/18	1.2	108.72	1.1	109.02	106.00	0.1	3,843	0.00%
2023/04/17	7.1	107.99	2	107.50	107.00	5.1	3,789	0.13%
2023/04/14	4	111.00	2.2	111.45	110.50	1.8	3,725	0.05%
2023/04/13	3	109.50	1.1	109.91	109.00	1.9	3,574	0.05%
2023/04/12	3	110.83	34	107.38	110.00	-31	3,373	-0.92%
2023/04/11	12	101.29	1.4	101.82	102.50	10.6	3,130	0.34%
2023/04/10	1.4	100.13	36	102.69	100.00	-34.6	3,037	-1.14%
2023/04/07	3	94.80	0	0.00	94.70	3	2,876	0.10%
2023/03/31	3	97.53	3	96.87	96.70	0	2,850	0.00%
2023/03/30	0	0.00	2	95.50	95.50	-2	2,825	-0.07%
2023/03/29	0	0.00	1	93.60	94.10	-1	2,840	-0.04%
2023/03/28	2	96.50	0	0.00	94.80	2	2,858	0.07%
2023/03/24	2	97.10	0	0.00	98.00	2	2,895	0.07%
2023/03/23	2	96.00	1	96.40	96.20	1	2,865	0.03%
2023/03/20	1	93.70	0	0.00	94.10	1	2,897	0.03%
2023/03/14	0.1	94.30	3	93.60	93.50	-2.9	2,882	-0.10%
2023/03/10	8.1	96.70	0	0.00	95.30	8.1	2,904	0.28%
2023/03/08	0	0.00	0	102.00	100.50	0	2,855	0.00%
2023/03/06	0	0.00	16	101.44	102.00	-16	2,805	-0.57%
2023/03/03	2	98.00	0	0.00	97.60	2	2,749	0.07%
2023/03/02	1.4	96.94	1	98.30	95.90	0.4	2,722	0.01%
2023/03/01	4	96.93	0	0.00	97.10	4	2,690	0.15%
2023/02/24	3	100.03	9	100.94	100.50	-6	2,619	-0.23%
2023/02/23	2	99.55	3.5	99.98	101.00	-1.5	2,578	-0.06%
2023/02/22	15	98.48	10	98.81	98.10	5	2,553	0.20%
2023/02/20	0.2	100.50	1	101.00	100.50	-0.8	2,502	-0.03%
2023/02/17	1	101.00	5	100.50	101.00	-4	2,476	-0.16%
2023/02/16	13	99.52	10	99.08	100.50	3	2,360	0.13%
2023/02/14	1	94.30	0	0.00	95.70	1	2,217	0.05%
2023/02/13	3	92.00	3	93.20	93.70	0	2,211	0.00%
2023/02/10	2	93.30	5	93.40	93.00	-3	2,224	-0.13%
2023/02/09	3	95.23	1	95.00	94.80	2	2,220	0.09%
2023/02/08	5	98.66	1.1	98.70	98.70	3.9	2,154	0.18%
2023/02/07	1.1	98.45	0	0.00	98.50	1.1	2,151	0.05%
2023/02/06	2	98.50	3	98.70	98.70	-1	2,182	-0.05%
2023/02/03	2	100.00	1	99.90	100.00	1	2,200	0.05%
2023/02/02	14	101.36	15.1	101.58	101.50	-1.1	2,212	-0.05%
2023/02/01	4.1	96.32	7.1	97.29	98.80	-3	2,022	-0.15%
2023/01/31	0	0.00	1	89.00	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	6	87.10	87.70	-6	1,790	-0.34%
2023/01/16	0	0.00	10.1	85.48	84.50	-10.1	1,794	-0.56%
2023/01/13	0	0.00	10	86.31	84.10	-10	1,796	-0.56%
2023/01/12	5	85.66	30.2	86.01	85.80	-25.2	1,816	-1.38%
2023/01/11	2.2	86.10	1	85.40	85.60	1.2	1,832	0.06%
2023/01/10	0	0.00	10	85.80	86.00	-10	1,854	-0.54%
2023/01/09	0	0.00	1	85.20	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	40	82.28	82.40	-40	1,844	-2.17%
2023/01/05	15	81.23	0	0.00	81.00	15	1,850	0.81%
2023/01/04	0	0.00	12	80.50	80.90	-12	1,856	-0.65%
2023/01/03	3	78.50	3	79.40	79.20	0	1,859	0.00%
2022/12/30	0	0.00	3	79.23	79.00	-3	1,868	-0.16%
2022/12/29	2	77.95	0	0.00	78.20	2	1,880	0.11%
2022/12/28	3	78.83	0	0.00	78.50	3	1,898	0.16%
2022/12/21	0	0.00	0	78.10	77.50	0	1,990	0.00%
2022/12/20	10	79.18	0	0.00	78.00	10	1,984	0.50%
2022/12/19	3.1	80.71	0	0.00	80.50	3.1	1,998	0.16%
2022/12/16	10	81.06	0	0.00	81.00	10	1,986	0.50%
2022/12/13	5	82.16	0	0.00	81.90	5	1,988	0.25%
2022/12/12	3	80.93	0	0.00	84.50	3	1,974	0.15%
2022/12/09	1	82.60	0	0.00	82.10	1	1,964	0.05%
2022/12/08	9	82.08	0	0.00	82.40	9	1,972	0.46%
2022/12/07	15	84.18	0	0.00	83.40	15	1,966	0.76%
2022/12/06	41	87.02	0	0.00	85.80	41	1,964	2.09%
2022/12/05	21.1	89.91	0	0.00	89.00	21.1	1,998	1.05%
2022/12/02	0	0.00	1	87.80	88.40	-1	2,000	-0.05%
2022/12/01	10	88.40	16	87.86	87.90	-6	1,998	-0.30%
2022/11/30	8	87.58	9	86.03	87.30	-1	1,984	-0.05%
2022/11/29	12	83.30	13	84.59	85.40	-1	1,979	-0.05%
2022/11/28	12	83.58	12	84.38	84.10	0	1,976	0.00%
2022/11/25	7	85.34	0	0.00	85.20	7	1,987	0.35%
2022/11/24	0	0.00	13	85.24	86.40	-13	1,993	-0.65%
2022/11/23	1	84.50	0	0.00	84.20	1	1,994	0.05%
2022/11/22	1	84.79	10	84.60	84.70	-9	2,018	-0.44%
2022/11/18	10	87.48	2	87.10	86.90	8	2,012	0.40%
2022/11/17	2	87.30	3	87.97	88.40	-1	2,003	-0.05%
2022/11/16	0	0.00	1	87.20	87.30	-1	1,996	-0.05%
2022/11/15	0	0.00	10	87.80	88.40	-10	1,980	-0.51%
2022/11/14	10	85.80	35	86.16	86.60	-25	1,965	-1.27%
2022/11/11	25	86.36	5	88.80	85.60	20	1,977	1.01%
2022/11/10	5	84.20	0	0.00	84.70	5	1,929	0.26%
2022/11/09	0	0.00	20	83.60	84.10	-20	1,921	-1.04%
2022/11/08	35.2	81.82	37	82.17	81.20	-1.9	1,873	-0.10%
2022/11/07	13	81.19	1	81.10	81.40	12	1,855	0.65%
2022/11/04	27	80.96	7	81.09	81.70	20	1,840	1.09%
2022/11/03	0	0.00	38	80.59	80.60	-38	1,832	-2.07%
2022/11/02	36	79.77	29	79.38	79.50	7	1,824	0.38%
2022/11/01	4	81.28	73.7	81.55	81.50	-69.7	1,785	-3.90%
2022/10/31	3.7	77.88	3.1	78.52	79.00	0.7	1,729	0.04%
2022/10/28	102.1	75.09	6	74.53	73.10	96.1	1,671	5.75%	大買/
2022/10/27	7	78.60	21	78.76	79.00	-14	1,631	-0.86%
2022/10/25	4	76.50	4	77.83	77.00	0	1,637	0.00%
2022/10/24	0	0.00	50.1	76.91	76.80	-50.1	1,620	-3.09%
2022/10/21	5	73.84	0	0.00	73.50	5	1,610	0.31%
2022/10/20	4	75.28	0	0.00	75.30	4	1,606	0.25%
2022/10/19	56.1	78.66	0	0.00	78.00	56.1	1,591	3.52%
2022/10/18	27	77.11	31	78.88	79.00	-4	1,565	-0.26%
2022/10/17	13	73.15	13	76.62	76.90	0	1,562	0.00%
2022/10/14	5	74.50	62	74.58	75.30	-57	1,580	-3.61%
2022/10/13	20	72.95	0.1	74.30	71.90	19.9	1,593	1.25%
2022/10/11	30.1	75.20	0	0.00	74.60	30.1	1,618	1.86%
2022/10/07	10.1	78.19	0	0.00	78.40	10.1	1,620	0.62%
2022/10/06	18	78.22	17	78.82	78.90	1	1,637	0.06%
2022/10/05	1	78.00	21	78.82	78.20	-20	1,639	-1.22%
2022/10/04	0	0.00	45.1	76.64	76.90	-45.1	1,638	-2.75%
2022/10/03	0.1	73.50	0.1	74.50	74.00	0	1,648	0.00%
2022/09/30	15.1	72.98	0	0.00	74.50	15.1	1,688	0.89%
2022/09/29	1.1	74.57	42.1	75.09	75.20	-41	1,690	-2.43%
2022/09/28	2.3	74.59	4	77.00	73.30	-1.7	1,679	-0.10%
2022/09/27	2	78.20	0.3	77.30	78.10	1.8	1,687	0.10%
2022/09/26	8.6	79.41	0	0.00	77.00	8.6	1,720	0.50%
2022/09/22	1.1	83.80	0	0.00	84.30	1.1	1,779	0.06%
2022/09/21	0.1	85.40	0	0.00	85.40	0.1	1,782	0.00%
2022/09/20	0.1	86.90	0	0.00	86.60	0.1	1,763	0.00%
2022/09/19	1	86.90	0	0.00	87.20	1	1,758	0.06%
2022/09/16	7	89.36	0	0.00	88.40	7	1,762	0.40%
2022/09/15	66	90.79	69	92.18	90.50	-3	1,767	-0.17%
2022/09/14	36	90.55	9	91.57	91.60	27	1,772	1.52%
2022/09/13	40	92.34	96	93.14	92.90	-56	1,776	-3.15%
2022/09/12	0	0.00	7	91.27	92.90	-7	1,817	-0.39%
2022/09/08	1	88.40	5.1	87.98	87.40	-4.1	1,799	-0.23%
2022/09/07	4.2	84.31	4	84.10	84.20	0.2	1,786	0.01%
2022/09/06	2.1	86.20	0	0.00	86.00	2.1	1,814	0.11%
2022/09/05	37	88.91	2	87.30	87.40	35	1,820	1.92%
2022/09/02	5	90.02	0	0.00	89.90	5	1,830	0.27%
2022/09/01	65	91.12	0	0.00	90.20	65	1,837	3.54%
2022/08/31	0	0.00	34	93.04	93.00	-34	1,821	-1.87%
2022/08/30	15	90.53	0	92.20	91.60	15	1,817	0.82%
2022/08/29	21	90.65	6	90.62	90.20	15	1,819	0.82%
2022/08/25	0	0.00	34	93.74	94.00	-34	1,843	-1.84%
2022/08/24	26	92.27	23	92.94	91.70	3	1,850	0.16%
2022/08/23	15	92.41	0	0.00	92.60	15	1,860	0.81%
2022/08/22	15	93.90	0	0.00	93.90	15	1,915	0.78%
2022/08/19	5	93.30	71	94.52	94.80	-66	1,950	-3.38%
2022/08/18	52.1	92.61	1	92.80	93.40	51.1	1,949	2.62%
2022/08/17	0	0.00	61	94.40	94.80	-61	1,934	-3.15%
2022/08/12	0	0.00	0.3	93.20	93.50	-0.3	1,913	-0.02%
2022/08/11	0	0.00	0	91.76	91.50	0	1,917	0.00%
2022/08/10	3	89.50	5	89.70	89.50	-2	1,954	-0.10%
2022/08/09	1.3	94.35	0	94.20	93.90	1.3	1,976	0.07%
2022/08/08	6	93.92	2	93.95	94.00	4	1,963	0.20%
2022/08/05	0	95.70	0.1	96.60	96.20	0	1,966	0.00%
2022/08/04	5.1	94.50	0	0.00	94.70	5.1	2,001	0.25%
2022/08/03	1	96.60	10.1	96.40	96.40	-9.1	2,033	-0.45%
2022/08/02	8.1	96.33	2	96.10	96.00	6.1	2,068	0.29%
2022/08/01	15	99.69	1	99.10	99.40	14	2,112	0.66%
2022/07/29	2	101.75	0	0.00	101.50	2	2,144	0.09%
2022/07/28	0	0.00	10	102.00	101.00	-10	2,169	-0.46%
2022/07/27	0	0.00	1	100.00	101.50	-1	2,218	-0.05%
2022/07/26	10	100.15	0	0.00	99.50	10	2,220	0.45%
2022/07/25	1	102.00	0	0.00	102.00	1	2,221	0.05%
2022/07/21	14	102.54	11	102.05	102.50	3	2,237	0.13%
2022/07/20	11	100.18	1	101.00	98.80	10	2,209	0.45%
2022/07/19	1	98.30	0	0.00	99.90	1	2,217	0.05%
2022/07/18	0	0.00	11	98.42	99.00	-11	2,197	-0.50%
2022/07/14	0	0.00	11	95.45	95.90	-11	2,225	-0.49%
2022/07/13	0	0.00	5.1	92.73	92.00	-5.1	2,215	-0.23%
2022/07/12	7	90.80	1	91.40	90.00	6	2,209	0.27%
2022/07/11	49.1	92.72	0	0.00	91.50	49.1	2,197	2.23%
2022/07/08	2	95.40	77	94.50	94.50	-75	2,180	-3.44%
2022/07/07	5	90.20	2.1	90.06	91.40	2.9	2,129	0.14%
2022/07/06	0.1	88.60	2.1	89.11	87.60	-2	2,123	-0.09%
2022/07/05	21.1	87.81	1.6	88.16	88.60	19.5	2,149	0.91%
2022/07/04	1.6	84.66	2.2	86.02	85.80	-0.6	2,128	-0.03%
2022/07/01	1.1	86.80	0	0.00	82.70	1.1	2,102	0.05%
2022/06/30	1.3	91.62	1.4	89.87	89.70	-0.1	2,029	0.00%
2022/06/29	0.1	93.50	0	0.00	93.10	0.1	2,000	0.00%
2022/06/28	0.2	96.50	0	0.00	95.20	0.2	1,986	0.01%
2022/06/27	0.1	98.00	10	97.00	97.90	-9.9	1,996	-0.50%
2022/06/23	0.1	93.00	0	0.00	93.60	0.1	1,987	0.01%
2022/06/22	10	94.00	0	0.00	93.10	10	1,977	0.51%
2022/06/21	0	0.00	0	96.70	97.70	0	1,959	0.00%
2022/06/20	20.1	97.00	0	0.00	94.50	20.1	1,961	1.03%
2022/06/17	1.2	100.00	0	0.00	100.50	1.2	1,903	0.06%
2022/06/16	10.2	102.54	0	0.00	103.00	10.2	1,869	0.54%
2022/06/15	2.1	105.98	0	108.00	105.50	2.1	1,869	0.11%
2022/06/13	22.6	108.04	0	0.00	107.00	22.6	1,903	1.19%
2022/06/10	1.1	114.00	0	0.00	113.50	1.1	1,898	0.06%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/06	0	0.00	1	121.00	120.00	-1	1,916	-0.05%
2022/05/31	0	0.00	1	116.50	116.00	-1	1,951	-0.05%
2022/05/30	2	116.75	11.1	119.21	116.50	-9.1	1,952	-0.47%
2022/05/27	0.1	114.00	12	115.17	116.00	-11.9	1,899	-0.63%
2022/05/25	0	0.00	1	112.00	111.00	-1	1,904	-0.05%
2022/05/24	10	109.00	0	0.00	108.00	10	1,942	0.51%
2022/05/20	0	0.00	1	112.00	111.50	-1	2,002	-0.05%
2022/05/19	1.1	109.56	6	110.83	111.00	-4.9	2,006	-0.24%
2022/05/18	1	114.50	10.2	114.98	113.00	-9.2	2,013	-0.46%
2022/05/17	0.2	112.00	4	110.13	112.50	-3.8	1,983	-0.19%
2022/05/12	1.3	105.62	0	0.00	104.00	1.3	1,959	0.07%
2022/05/11	0.2	107.43	0	0.00	107.00	0.2	1,937	0.01%
2022/05/10	2	106.25	3	106.17	109.50	-1	1,916	-0.05%
2022/05/09	10.3	108.75	0	0.00	108.50	10.3	1,890	0.54%
2022/05/06	12.2	113.50	0	0.00	113.00	12.2	1,844	0.66%
2022/05/04	11.2	118.41	0	0.00	117.50	11.2	1,823	0.61%
2022/05/03	0	0.00	3	123.50	123.50	-3	1,783	-0.17%
2022/04/29	0	122.50	0	0.00	122.50	0	1,790	0.00%
2022/04/27	0.2	117.00	1	118.00	121.00	-0.8	1,787	-0.04%
2022/04/26	1	121.50	2	122.50	121.00	-1	1,777	-0.06%
2022/04/25	12.1	122.55	0	0.00	121.50	12.1	1,827	0.66%
2022/04/22	6.2	128.59	1	128.50	129.00	5.2	1,809	0.28%
2022/04/21	1	130.50	1.3	130.90	132.00	-0.3	1,832	-0.01%
2022/04/18	1	128.50	1.5	127.66	128.00	-0.5	1,927	-0.03%
2022/04/15	0.1	129.50	0	0.00	129.00	0.1	1,936	0.00%
2022/04/13	0	0.00	0	130.50	132.00	0	2,013	0.00%
2022/04/11	1.4	129.31	0	0.00	128.50	1.4	2,361	0.06%
2022/04/08	0.3	136.26	0	0.00	136.00	0.3	2,391	0.01%
2022/04/07	1.1	136.05	0	0.00	135.50	1.1	2,394	0.04%
2022/04/01	1	140.00	0	0.00	141.00	1	2,389	0.04%
2022/03/30	0	0.00	1	144.00	143.50	-1	2,449	-0.04%
2022/03/25	2	141.75	0	0.00	141.00	2	2,537	0.08%
2022/03/24	0	0.00	12	143.50	144.00	-12	2,548	-0.47%
2022/03/23	8	145.69	0	0.00	145.00	8	2,577	0.31%
2022/03/21	0	0.00	1	145.00	144.00	-1	2,726	-0.04%
2022/03/18	0	0.00	0	144.00	144.00	0	2,776	0.00%
2022/03/17	0	0.00	0	140.00	144.50	0	2,810	0.00%
2022/03/16	0	137.50	1	135.50	136.00	-1	2,793	-0.04%
2022/03/15	0	0.00	1	138.00	138.50	-1	2,798	-0.04%
2022/03/11	0	141.00	0	0.00	141.50	0	2,949	0.00%
2022/03/10	1	144.00	0	0.00	142.50	1	2,981	0.03%
2022/03/09	4.1	140.24	0	0.00	139.50	4.1	3,012	0.14%
2022/03/08	0.2	139.33	7	140.57	138.00	-6.9	3,068	-0.22%
2022/03/07	3.2	142.05	0	143.50	142.00	3.1	3,125	0.10%
2022/03/04	1	147.50	0	0.00	148.00	1	3,559	0.03%
2022/03/03	10	151.00	0	0.00	150.00	10	3,658	0.27%
2022/03/01	1	151.50	3	151.50	151.00	-2	3,751	-0.05%
2022/02/25	0.1	147.50	1	147.00	146.00	-1	3,827	-0.02%
2022/02/24	5	148.30	1	146.50	146.50	4	3,894	0.10%
2022/02/23	3.1	151.52	0	0.00	151.50	3.1	3,966	0.08%
2022/02/22	8	153.56	0	0.00	153.50	8	4,041	0.20%
2022/02/21	0	0.00	1	156.50	157.50	-1	4,181	-0.02%
2022/02/18	13	156.08	0	0.00	157.00	13	4,352	0.30%
2022/02/17	0	0.00	3	160.50	158.50	-3	4,386	-0.07%
2022/02/15	1	155.00	1	155.00	155.00	0	4,472	0.00%
2022/02/10	0	0.00	1	159.50	158.50	-1	4,635	-0.02%
2022/02/09	0	158.50	0.3	157.00	158.50	-0.3	4,670	-0.01%
2022/02/08	1	156.00	0	0.00	156.50	1	4,725	0.02%
2022/02/07	0.3	154.36	0	0.00	153.50	0.3	4,964	0.01%
2022/01/26	2	150.50	0	0.00	150.50	2	5,156	0.04%
2022/01/25	0	0.00	2	151.00	151.00	-2	5,207	-0.04%
2022/01/24	1	153.50	0	0.00	154.00	1	5,208	0.02%
2022/01/21	0.3	155.50	0	0.00	155.50	0.3	5,227	0.00%
2022/01/19	0	157.50	1.3	156.46	156.50	-1.3	5,293	-0.02%
2022/01/18	1	161.47	10	162.50	157.50	-9	5,301	-0.17%
2022/01/17	0.3	156.50	1	156.00	157.00	-0.7	5,263	-0.01%
2022/01/14	2	152.25	4	152.38	154.50	-2	5,266	-0.04%
2022/01/13	3	154.00	1	154.00	154.50	2	5,271	0.04%
2022/01/12	6.2	156.52	1.2	156.58	156.00	5	5,279	0.09%
2022/01/11	5.1	161.10	3	160.00	160.50	2.1	5,269	0.04%
2022/01/10	1	165.50	0.1	168.50	167.50	0.9	5,210	0.02%
2022/01/07	25	168.14	3.2	168.40	167.00	21.8	5,231	0.42%
2022/01/06	16.1	171.47	1.1	170.55	171.50	14.9	5,233	0.29%
2022/01/05	24.1	173.33	0	0.00	173.00	24.1	5,265	0.46%
2022/01/04	7.3	176.50	13.5	176.56	177.00	-6.3	5,217	-0.12%
2022/01/03	4	168.88	0.1	170.00	171.00	4	4,972	0.08%
2021/12/28	0	0.00	0.1	168.50	167.50	-0.1	5,039	0.00%
2021/12/27	2	168.00	1.1	167.95	167.00	1	5,057	0.02%
2021/12/24	0.1	166.75	2	166.00	166.00	-1.9	5,096	-0.04%
2021/12/22	0.1	170.00	1	169.00	169.00	-1	5,181	-0.02%
2021/12/21	1	167.00	0.2	166.00	167.00	0.8	5,179	0.01%
2021/12/17	1	165.50	0	0.00	166.50	1	5,157	0.02%
2021/12/16	3.1	167.34	3	166.00	166.00	0.1	5,136	0.00%
2021/12/15	1	167.50	22	168.41	167.50	-21	5,114	-0.41%
2021/12/14	6.4	164.41	1	163.00	162.50	5.4	5,024	0.11%
2021/12/13	23.5	162.10	3	164.17	162.00	20.5	5,000	0.41%
2021/12/10	10.2	163.02	2	164.25	164.00	8.2	4,978	0.16%
2021/12/09	0	0.00	3	166.50	167.00	-3	4,960	-0.06%
2021/12/07	28.1	165.52	0	0.00	164.00	28.1	4,901	0.57%
2021/12/06	1	170.50	0	0.00	169.00	1	4,809	0.02%
2021/12/03	0	0.00	0.1	172.50	172.50	-0.1	4,804	0.00%
2021/12/02	2.1	173.43	0	0.00	171.00	2.1	4,774	0.04%
2021/12/01	4	175.00	0	0.00	174.50	4	4,705	0.09%
2021/11/30	5	178.90	1	180.00	173.50	4	4,614	0.09%
2021/11/29	2.1	174.82	4.1	168.36	176.00	-2	4,155	-0.05%
2021/11/26	0.1	174.00	2	173.75	173.00	-2	4,068	-0.05%
2021/11/25	1	178.00	0	0.00	178.50	1	4,027	0.02%
2021/11/24	1	179.00	4	176.63	179.50	-3	3,993	-0.08%
2021/11/23	7	180.86	4	181.88	180.00	3	3,928	0.08%
2021/11/22	6.2	181.95	7.5	182.57	183.50	-1.3	3,864	-0.03%
2021/11/19	4	176.99	5.1	176.79	177.50	-1.1	3,775	-0.03%
2021/11/18	21	174.74	2	174.75	175.00	19	3,691	0.51%
2021/11/17	4.1	168.71	8	166.25	171.00	-3.9	3,533	-0.11%
2021/11/15	1	160.00	0	157.50	160.00	1	3,437	0.03%
2021/11/12	0	0.00	1	155.50	154.50	-1	3,408	-0.03%
2021/11/11	0.1	158.50	2	157.01	156.50	-1.9	3,375	-0.06%
2021/11/10	0	161.50	0	159.50	159.00	0	3,368	0.00%
2021/11/09	1	151.69	6.1	156.73	159.00	-5	3,360	-0.15%
2021/11/08	0.1	151.00	1.1	151.48	151.50	-1	3,263	-0.03%
2021/11/05	0.1	154.36	0.1	155.00	154.00	0	3,245	0.00%
2021/11/04	14.1	161.29	3	160.67	157.50	11.1	3,204	0.34%
2021/11/03	4	154.00	8	157.19	158.00	-4	2,986	-0.13%
2021/11/02	0.1	145.25	0	0.00	144.00	0.1	2,795	0.00%
2021/10/28	4	154.25	3	153.00	153.50	1	2,728	0.04%
2021/10/27	3	151.50	0	0.00	151.50	3	2,699	0.11%
2021/10/13	1.1	139.55	0	0.00	138.50	1.1	2,790	0.04%
2021/10/12	2	144.00	1	144.50	144.00	1	2,750	0.04%
2021/10/06	0	146.00	0	0.00	143.50	0	2,748	0.00%
2021/10/05	0	148.50	0	0.00	149.00	0	2,729	0.00%
2021/10/04	0	147.00	1	147.01	146.00	-1	2,731	-0.04%
2021/10/01	1.1	149.04	0	0.00	149.50	1.1	2,788	0.04%
2021/09/30	1.1	153.53	0	0.00	153.00	1.1	2,839	0.04%
2021/09/29	0	153.00	0	0.00	155.00	0	2,848	0.00%
2021/09/28	1.1	159.00	1	158.00	158.00	0.1	2,819	0.00%
2021/09/27	1	164.50	0	0.00	163.50	1	2,851	0.04%
2021/09/24	0	0.00	0.1	167.50	166.50	-0.1	3,018	0.00%
2021/09/23	0	0.00	0.5	166.00	165.50	-0.5	3,165	-0.01%
2021/09/22	0	166.00	0	0.00	165.00	0	3,268	0.00%
2021/09/17	0	0.00	1	170.50	170.50	-1	3,270	-0.03%
2021/09/16	0	0.00	2	169.25	168.50	-2	3,302	-0.06%
2021/09/15	1.1	168.15	0.2	169.00	167.50	0.9	3,294	0.03%
2021/09/08	0.1	175.00	7	175.00	175.00	-7	3,557	-0.20%
2021/09/01	0	0.00	1	186.00	186.50	-1	3,923	-0.03%
2021/08/31	1.1	179.55	0	0.00	180.50	1.1	3,923	0.03%
2021/08/27	0	0.00	1	190.50	189.00	-1	3,972	-0.03%
2021/08/25	0	0.00	1.3	188.08	188.50	-1.3	4,002	-0.03%
2021/08/24	1.1	184.95	0	0.00	182.50	1.1	4,038	0.03%
2021/08/20	1.1	175.43	0	0.00	178.00	1.1	4,185	0.03%
2021/08/19	3.1	180.51	0	0.00	177.00	3.1	4,218	0.07%
2021/08/18	0	0.00	1	181.50	190.00	-1	4,193	-0.02%
2021/08/16	0	0.00	1.1	185.62	188.00	-1.1	4,359	-0.02%
2021/08/13	0.1	191.00	0	0.00	188.00	0.1	4,494	0.00%
2021/08/11	0	0.00	1	195.00	194.50	-1	4,575	-0.02%
2021/08/10	3	199.17	1	199.00	197.50	2	4,678	0.04%
2021/08/09	2	202.75	2	202.00	201.00	0	4,792	0.00%
2021/08/06	3.1	204.18	0	0.00	204.50	3.1	4,976	0.06%
2021/08/05	0	0.00	4	208.00	208.00	-4	5,084	-0.08%
2021/08/04	0	0.00	2	206.00	206.00	-2	5,323	-0.04%
2021/08/03	3	206.17	1	206.50	206.50	2	5,482	0.04%
2021/08/02	1	209.00	2	206.75	209.00	-1	5,536	-0.02%
2021/07/30	0	0.00	1	202.00	200.00	-1	5,638	-0.02%
2021/07/29	0	0.00	1	205.00	204.50	-1	5,703	-0.02%
2021/07/28	0.1	203.50	0	0.00	203.50	0.1	5,801	0.00%
2021/07/27	44	208.83	1	211.50	205.50	43	5,906	0.73%
2021/07/26	3	208.17	1	210.50	209.50	2	5,999	0.03%
2021/07/23	26	210.56	9	213.56	209.00	17	6,005	0.28%
2021/07/22	3	210.00	5	212.30	210.50	-2	6,007	-0.03%
2021/07/21	3	207.83	1	210.00	205.00	2	5,973	0.03%
2021/07/20	4	207.13	4	208.14	206.50	0	5,962	0.00%
2021/07/19	6.2	210.77	2	211.00	211.00	4.2	5,973	0.07%
2021/07/16	1.8	213.89	1	213.50	214.00	0.8	6,002	0.01%
2021/07/15	3.2	214.82	7	215.93	215.50	-3.9	6,041	-0.06%
2021/07/14	11	215.86	7	215.07	214.50	4	6,130	0.07%
2021/07/13	3	215.17	7	215.93	213.00	-4	6,161	-0.06%
2021/07/12	2	212.75	3	214.17	211.50	-1	6,178	-0.02%
2021/07/09	5	211.90	5	212.20	211.00	0	6,205	0.00%
2021/07/08	3	214.50	2	215.00	213.50	1	6,299	0.02%
2021/07/07	1.1	218.95	3	218.00	218.00	-1.9	6,299	-0.03%
2021/07/06	0	0.00	6	216.00	216.00	-6	6,251	-0.10%
2021/07/05	6.1	212.43	3	213.67	212.00	3.1	6,294	0.05%
2021/07/02	4.1	210.27	0	0.00	211.00	4.1	6,464	0.06%
2021/07/01	9.2	218.62	1	214.50	214.00	8.2	6,527	0.13%
2021/06/30	1	218.50	7.2	224.03	227.50	-6.2	6,425	-0.10%
2021/06/29	6.1	216.81	2.1	216.79	213.50	4	6,349	0.06%
2021/06/28	0	0.00	0.1	214.00	213.00	-0.1	6,298	0.00%
2021/06/25	0.1	212.00	3	212.67	212.50	-2.9	6,372	-0.05%
2021/06/23	1	210.00	3	211.00	212.00	-2	6,544	-0.03%
2021/06/22	2	206.50	1.1	209.11	206.00	0.9	6,625	0.01%
2021/06/21	3.2	208.44	0	0.00	207.00	3.2	6,642	0.05%
2021/06/18	6	215.75	5	217.60	213.50	1	6,653	0.02%
2021/06/17	6	214.42	3	216.50	217.00	3	6,663	0.05%
2021/06/16	4.1	213.75	6	212.42	212.50	-1.9	6,656	-0.03%
2021/06/15	4.4	213.63	4	215.63	218.00	0.4	6,683	0.01%
2021/06/11	1	208.00	0	0.00	207.00	1	6,593	0.02%
2021/06/10	1	207.50	2.1	207.29	207.50	-1.1	6,805	-0.02%
2021/06/09	3	205.00	3	205.83	205.50	0	6,867	0.00%
2021/06/08	1	202.50	1	203.50	203.00	0	7,029	0.00%
2021/06/07	1	199.00	0	0.00	199.50	1	7,359	0.01%
2021/06/04	2.1	201.51	1	202.00	202.00	1.1	7,451	0.01%
2021/06/03	0.1	205.00	1	204.00	206.00	-0.9	7,585	-0.01%
2021/06/02	6.1	206.68	7	207.93	204.50	-1	7,708	-0.01%
2021/06/01	0	0.00	2	210.25	210.50	-2	7,761	-0.03%
2021/05/31	3.1	210.16	1	211.00	210.00	2.1	7,814	0.03%
2021/05/28	5	206.60	7	206.50	207.50	-2	7,883	-0.03%
2021/05/27	2	201.75	1	202.00	201.00	1	7,949	0.01%
2021/05/26	7	203.93	1	206.00	205.50	6	8,207	0.07%
2021/05/25	2	203.50	6	202.75	204.50	-4	8,404	-0.05%
2021/05/24	2	195.50	2	194.00	198.50	0	8,596	0.00%
2021/05/21	7.8	194.13	7	196.14	192.00	0.8	8,846	0.01%
2021/05/20	2.1	190.98	2	194.50	189.50	0.1	9,074	0.00%
2021/05/19	2	191.75	2	192.50	192.50	0	9,315	0.00%
2021/05/18	9.2	192.59	5	193.40	194.50	4.2	9,625	0.04%
2021/05/17	2	185.00	5	183.00	184.00	-3	9,952	-0.03%
2021/05/14	4.1	204.32	6	204.50	195.00	-1.9	9,886	-0.02%
2021/05/13	3	185.17	5	189.50	191.50	-2	9,736	-0.02%
2021/05/12	2.1	196.21	4	193.00	190.00	-2	9,752	-0.02%
2021/05/11	5.2	207.03	1	212.00	205.00	4.2	9,599	0.04%
2021/05/10	1.1	223.02	1	223.00	222.00	0.1	9,569	0.00%
2021/05/07	1	229.50	1	222.50	231.00	0	9,587	0.00%
2021/05/06	3	220.50	6	216.25	218.00	-3	9,553	-0.03%
2021/05/05	1.2	218.30	0	0.00	214.00	1.2	9,563	0.01%
2021/05/04	2	224.75	13	233.58	224.00	-11	9,753	-0.11%
2021/05/03	4	233.13	3	234.50	228.50	1	9,876	0.01%
2021/04/29	1	243.00	1	246.50	242.50	0	9,839	0.00%
2021/04/28	2	243.75	4	244.50	244.00	-2	9,898	-0.02%
2021/04/27	0	0.00	1	247.00	246.00	-1	10,010	-0.01%
2021/04/26	4	245.50	1	244.50	244.50	3	10,064	0.03%
2021/04/23	1	244.50	1	246.50	244.00	0	10,141	0.00%
2021/04/22	2.1	244.96	4	243.50	240.50	-2	10,322	-0.02%
2021/04/21	2	250.50	0	0.00	248.00	2	10,562	0.02%
2021/04/20	2.1	257.20	5	253.90	251.50	-3	10,762	-0.03%
2021/04/19	1	248.50	2	251.50	250.00	-1	10,855	-0.01%
2021/04/16	1	245.00	3	246.50	246.50	-2	11,082	-0.02%
2021/04/14	3.1	238.84	1.1	241.58	243.00	2	11,708	0.02%
2021/04/13	0.1	248.53	3	250.50	246.50	-3	11,803	-0.03%
2021/04/12	2	253.49	4	251.38	250.50	-2	11,900	-0.02%
2021/04/09	5.1	259.03	1	254.00	254.50	4.1	11,928	0.03%
2021/04/08	3	262.00	7	260.79	261.00	-4	11,979	-0.03%
2021/04/07	12	257.50	9.5	258.11	259.50	2.5	11,879	0.02%
2021/04/06	3	255.50	2	254.50	255.50	1	11,910	0.01%
2021/04/01	1	249.00	0	0.00	253.50	1	11,983	0.01%
2021/03/31	2	252.50	1	251.50	249.50	1	12,063	0.01%
2021/03/30	11	257.64	2	255.00	253.50	9	12,483	0.07%
2021/03/29	1	252.50	2	253.25	251.50	-1	12,555	-0.01%
2021/03/26	4	251.13	3	249.33	252.50	1	12,624	0.01%
2021/03/25	1	241.00	0	0.00	241.50	1	12,686	0.01%
2021/03/24	1	247.00	0	0.00	248.00	1	12,729	0.01%
2021/03/22	3	250.67	0.1	251.79	253.00	2.9	13,122	0.02%
2021/03/19	3	247.67	0	0.00	249.00	3	13,449	0.02%
2021/03/18	4	252.13	4.4	252.34	252.00	-0.4	13,616	0.00%
2021/03/17	2	258.25	1	259.50	255.50	1	14,218	0.01%
2021/03/16	8	262.31	2.2	268.35	259.00	5.9	15,136	0.04%
2021/03/15	1	252.50	1	255.50	259.00	0	15,560	0.00%
2021/03/12	8.6	257.76	6	255.25	254.00	2.6	15,567	0.02%
2021/03/11	8.1	256.26	13	256.31	258.00	-4.9	15,712	-0.03%
2021/03/10	5.2	240.25	4	239.63	238.50	1.2	15,488	0.01%
2021/03/09	2	241.25	24	242.63	242.00	-22	15,556	-0.14%
2021/03/08	2	241.25	5	240.50	240.50	-3	15,530	-0.02%
2021/03/05	2.2	251.68	5	250.90	249.00	-2.8	15,774	-0.02%
2021/03/04	3	253.00	0	0.00	254.00	3	15,815	0.02%
2021/03/02	7	255.79	4	258.63	251.00	3	15,690	0.02%
2021/02/26	11	257.45	8	257.62	254.00	3	15,887	0.02%
2021/02/25	6	275.25	4	277.25	269.00	2	15,906	0.01%
2021/02/24	12	279.96	4	275.25	271.50	8	15,768	0.05%
2021/02/23	33	285.00	13	284.58	289.00	20	15,814	0.13%
2021/02/22	2	274.75	5	277.80	279.00	-3	15,578	-0.02%
2021/02/19	2	262.50	24	262.29	265.00	-22	15,256	-0.14%
2021/02/18	26	260.58	21	258.76	255.50	5	15,043	0.03%
2021/02/17	10	250.64	16.2	250.72	259.50	-6.2	14,819	-0.04%
2021/02/05	0	0.00	3	235.33	236.00	-3	14,448	-0.02%
2021/02/03	1	233.00	14	235.93	237.00	-13	14,672	-0.09%
2021/02/01	4	223.25	8	221.38	229.00	-4	14,787	-0.03%
2021/01/29	3	224.83	0	0.00	220.50	3	14,800	0.02%
2021/01/28	3	229.67	2	227.25	227.00	1	14,910	0.01%
2021/01/27	1	230.00	0	0.00	233.00	1	15,379	0.01%
2021/01/26	1	237.00	7	240.14	232.00	-6	15,864	-0.04%
2021/01/25	3	239.33	5.5	238.68	239.00	-2.5	15,610	-0.02%
2021/01/22	0	0.00	0.6	232.00	231.50	-0.6	15,424	0.00%
2021/01/21	1	225.00	5	227.20	228.00	-4	15,383	-0.03%
2021/01/20	1	225.00	7	231.00	225.50	-6	15,360	-0.04%
2021/01/19	1	237.00	0	0.00	234.50	1	15,332	0.01%
2021/01/18	2	229.75	1	233.50	233.50	1	15,348	0.01%
2021/01/15	18.1	233.48	3	232.67	232.00	15.1	15,245	0.10%
2021/01/14	24	233.73	1	235.00	240.00	23	15,066	0.15%
2021/01/13	3	239.50	15	238.03	238.50	-12	14,801	-0.08%
2021/01/12	10	233.75	2	232.75	232.50	8	14,567	0.05%
2021/01/11	8.2	242.50	11	242.86	242.00	-2.8	14,368	-0.02%
2021/01/08	19.1	236.97	26	240.88	238.50	-6.9	14,159	-0.05%
2021/01/07	5	229.50	10	230.45	230.50	-5	13,599	-0.04%
2021/01/06	10	227.90	3	226.17	224.00	7	13,473	0.05%
2021/01/05	8.1	233.49	11	233.18	233.00	-2.9	13,324	-0.02%
2021/01/04	4	228.88	2	230.50	230.00	2	13,194	0.02%
2020/12/31	5	230.90	6	229.75	230.50	-1	13,151	-0.01%
2020/12/30	1.5	226.83	5	226.10	228.50	-3.5	13,011	-0.03%
2020/12/29	5	224.10	2.3	224.80	224.50	2.7	12,945	0.02%
2020/12/28	3	220.00	3	219.50	222.50	0	12,863	0.00%
2020/12/25	6.1	225.60	8	223.25	223.00	-1.9	12,777	-0.01%
2020/12/24	23	232.00	17	233.18	227.00	6	12,763	0.05%
2020/12/22	2	221.50	2	220.00	215.50	0	12,237	0.00%
2020/12/21	4	222.63	4	222.88	221.50	0	12,204	0.00%
2020/12/18	10	223.55	10	223.90	222.50	0	12,012	0.00%
2020/12/17	12	224.71	10	227.55	230.00	2	11,871	0.02%
2020/12/16	10	230.90	9	230.56	230.50	1	11,616	0.01%
2020/12/15	19.2	229.07	24	226.96	223.00	-4.8	11,399	-0.04%
2020/12/14	4	239.50	11	240.32	237.50	-7	11,035	-0.06%
2020/12/11	24	240.67	23	240.87	242.00	1	10,796	0.01%
2020/12/10	19	235.39	22	235.93	235.00	-3	10,109	-0.03%
2020/12/09	11	223.82	21	227.45	230.00	-10	9,196	-0.11%
2020/12/08	6	210.42	14	209.39	209.50	-8	8,527	-0.09%
2020/12/07	8	209.69	16	210.09	208.50	-8	8,444	-0.09%
2020/12/04	3	202.33	7	202.07	203.00	-4	8,179	-0.05%
2020/12/03	3	201.33	3	202.00	201.50	0	8,149	0.00%
2020/12/02	11	199.14	0	0.00	199.00	11	7,986	0.14%
2020/12/01	7	200.71	7	201.36	202.00	0	7,892	0.00%
2020/11/30	4	194.88	4	195.38	194.50	0	7,538	0.00%
2020/11/27	3	189.50	4	191.75	192.00	-1	7,410	-0.01%
2020/11/26	6	187.25	15	187.80	188.50	-9	7,376	-0.12%
2020/11/25	19	186.97	10	186.65	184.50	9	7,356	0.12%
2020/11/24	19	195.11	7	195.14	191.50	12	7,075	0.17%
2020/11/23	3	192.67	0	0.00	193.50	3	6,789	0.04%
2020/11/20	8	193.44	10	193.85	191.50	-2	6,696	-0.03%
2020/11/19	9	190.56	9	189.56	189.00	0	6,377	0.00%
2020/11/18	0	0.00	1	188.00	187.50	-1	6,377	-0.02%
2020/11/17	2	187.25	2	189.00	187.00	0	6,428	0.00%
2020/11/16	2	188.50	3.1	190.95	188.00	-1.1	6,612	-0.02%
2020/11/12	18	188.22	17	186.03	185.00	1	6,658	0.02%
2020/11/11	3.1	184.87	12	185.75	186.00	-8.9	6,606	-0.13%
2020/11/10	1	184.00	8	182.94	182.00	-7	6,482	-0.11%
2020/11/09	1	183.00	1	183.00	182.50	0	6,362	0.00%
2020/11/06	1	180.00	5	179.50	178.00	-4	6,352	-0.06%
2020/11/05	8	179.00	2	178.50	179.00	6	6,388	0.09%
2020/11/04	17	179.38	22	180.98	181.00	-5	6,223	-0.08%
2020/11/03	3	180.00	29	180.09	181.50	-26	5,801	-0.45%
2020/10/30	3.1	164.53	1	164.50	163.50	2.1	5,458	0.04%
2020/10/29	1	160.50	1	162.50	162.00	0	5,439	0.00%
2020/10/28	0	0.00	3	166.00	163.50	-3	5,538	-0.05%
2020/10/26	2	163.75	1	165.00	166.50	1	5,445	0.02%
2020/10/22	0	0.00	1	161.50	161.50	-1	5,545	-0.02%
2020/10/21	1	162.00	0	0.00	161.50	1	5,600	0.02%
2020/10/16	0	0.00	3	162.50	161.00	-3	5,802	-0.05%
2020/10/15	3	160.50	1	159.50	159.50	2	5,776	0.03%
2020/10/14	1	162.00	1	161.00	161.00	0	5,790	0.00%
2020/10/13	1	159.50	2	162.25	162.00	-1	5,807	-0.02%
2020/10/12	0	0.00	4	159.38	159.50	-4	5,768	-0.07%
2020/10/08	2	161.75	4	161.38	161.00	-2	5,769	-0.03%
2020/10/07	2	159.25	0	0.00	159.00	2	5,777	0.03%
2020/10/06	1	158.50	5	159.00	159.50	-4	5,807	-0.07%
2020/10/05	2	157.50	1	157.50	156.50	1	5,843	0.02%
2020/09/30	0	0.00	2	152.50	154.50	-2	5,814	-0.03%
2020/09/29	5	152.70	4	154.00	151.00	1	5,853	0.02%
2020/09/25	7	146.93	2	147.50	146.00	5	5,970	0.08%
2020/09/24	8	152.50	0	0.00	149.00	8	5,947	0.13%
2020/09/18	4	164.00	0	0.00	164.50	4	6,246	0.06%
2020/09/17	1	165.00	0	0.00	164.00	1	6,368	0.02%
2020/09/15	0	0.00	1	165.50	163.00	-1	6,521	-0.02%
2020/09/14	2	165.25	4	164.25	165.00	-2	6,601	-0.03%
2020/09/11	0	0.00	1	160.00	160.00	-1	6,582	-0.02%
2020/09/10	2	160.25	0	0.00	159.50	2	6,679	0.03%
2020/09/08	2	160.00	1	158.50	160.00	1	6,772	0.01%
2020/09/07	3	157.67	1	159.50	156.50	2	6,783	0.03%
2020/09/04	1	159.00	4	158.13	159.00	-3	6,895	-0.04%
2020/09/03	1	161.50	2	161.50	161.50	-1	6,955	-0.01%
2020/09/02	1	160.50	1	162.00	160.50	0	6,998	0.00%
2020/08/31	2	160.75	0	0.00	160.00	2	7,378	0.03%
2020/08/28	3	163.00	0	0.00	163.00	3	7,790	0.04%
2020/08/27	6	164.00	1	165.50	163.00	5	7,905	0.06%
2020/08/26	1	163.50	0	0.00	163.50	1	7,954	0.01%
2020/08/24	6	163.92	1	166.50	162.50	5	8,121	0.06%
2020/08/20	13	163.19	21	165.60	161.50	-8	8,160	-0.10%
2020/08/19	14	179.89	5	176.80	176.00	9	8,130	0.11%
2020/08/18	1	185.00	1	185.00	184.00	0	8,084	0.00%
2020/08/17	3	184.33	6	183.67	183.50	-3	8,076	-0.04%
2020/08/14	0	0.00	2	181.50	181.50	-2	8,029	-0.02%
2020/08/13	3	179.83	15	179.27	179.00	-12	8,198	-0.15%
2020/08/12	1	180.50	2	181.75	182.00	-1	8,302	-0.01%
2020/08/11	6	180.00	0	0.00	179.00	6	8,376	0.07%
2020/08/10	1	176.00	2	177.50	176.00	-1	8,391	-0.01%
2020/08/07	16	182.63	5	181.30	179.00	11	8,543	0.13%
2020/08/06	5	179.10	2	179.75	178.50	3	8,603	0.03%
2020/08/05	6	183.67	3	184.33	184.50	3	8,766	0.03%
2020/08/04	2	180.50	1	180.00	181.00	1	8,672	0.01%
2020/08/03	5	180.40	1	181.00	180.00	4	8,730	0.05%
2020/07/31	0	0.00	3	176.67	175.50	-3	8,734	-0.03%
2020/07/30	2	175.00	0	0.00	177.00	2	8,851	0.02%
2020/07/29	0	0.00	2	173.25	174.00	-2	9,332	-0.02%
2020/07/28	4	183.88	0	0.00	175.00	4	9,540	0.04%
2020/07/24	2	178.50	0	0.00	177.00	2	9,761	0.02%
2020/07/23	5	182.40	0	0.00	180.00	5	10,102	0.05%
2020/07/22	2	182.25	6	182.50	185.00	-4	10,574	-0.04%
2020/07/21	2	179.75	2	179.00	179.00	0	10,873	0.00%
2020/07/20	2	174.00	3	175.50	177.00	-1	11,391	-0.01%
2020/07/17	2	176.50	3	177.67	176.00	-1	11,964	-0.01%
2020/07/16	2	177.50	2	178.00	177.50	0	12,172	0.00%
2020/07/15	4	179.00	1	180.00	177.50	3	12,433	0.02%
2020/07/14	3	181.00	3	179.83	178.00	0	12,817	0.00%
2020/07/10	6	182.17	0	0.00	178.50	6	13,593	0.04%
2020/07/09	1	182.00	2	184.00	182.00	-1	13,630	-0.01%
2020/07/07	0	0.00	2	183.50	183.50	-2	13,673	-0.01%
2020/07/06	0	0.00	6	179.00	182.50	-6	13,995	-0.04%
2020/07/03	2	179.25	2	181.00	179.00	0	14,388	0.00%
2020/07/02	1	181.00	0	0.00	181.00	1	14,620	0.01%
2020/06/30	5	178.10	3	177.50	179.00	2	14,917	0.01%
2020/06/29	2	184.25	6	182.50	184.00	-4	14,871	-0.03%
2020/06/24	9	190.17	0	0.00	188.50	9	14,940	0.06%
2020/06/23	3	191.00	3	188.50	189.50	0	15,073	0.00%
2020/06/22	5	189.30	1	191.00	187.00	4	15,190	0.03%
2020/06/19	1	190.00	0	0.00	187.00	1	15,381	0.01%
2020/06/18	0	0.00	2	188.00	190.00	-2	15,488	-0.01%
2020/06/17	1	188.00	1	187.00	187.50	0	15,610	0.00%
2020/06/16	3	187.00	3	189.67	189.50	0	15,707	0.00%
2020/06/15	1	187.50	1	187.00	184.50	0	15,896	0.00%
2020/06/12	2	186.25	3	186.50	188.00	-1	16,091	-0.01%
2020/06/11	4	190.38	33	190.33	189.50	-29	16,390	-0.18%
2020/06/10	1	197.50	2	199.25	196.50	-1	16,600	-0.01%
2020/06/09	1	197.50	0	0.00	197.50	1	16,865	0.01%
2020/06/08	3	199.67	1	196.50	197.00	2	17,158	0.01%
2020/06/05	4	200.25	6	199.92	198.50	-2	17,252	-0.01%
2020/06/04	30	206.77	8	204.56	206.00	22	17,272	0.13%
2020/06/03	2	194.50	5	193.40	194.50	-3	17,049	-0.02%
2020/06/02	3	191.00	1	193.00	190.00	2	17,052	0.01%
2020/06/01	13	192.00	8	189.88	192.50	5	17,151	0.03%
2020/05/27	9	190.94	3	191.00	191.00	6	17,657	0.03%
2020/05/26	4	191.75	0	0.00	188.00	4	17,910	0.02%
2020/05/25	1	187.50	0	0.00	188.00	1	18,219	0.01%
2020/05/22	2	185.50	1	187.50	184.00	1	18,793	0.01%
2020/05/21	4	188.50	5	189.70	190.00	-1	18,843	-0.01%
2020/05/20	1	194.50	1	192.00	189.00	0	18,938	0.00%
2020/05/19	8	189.75	12	187.08	190.50	-4	18,858	-0.02%
2020/05/18	1	186.00	1	187.50	183.00	0	18,940	0.00%
2020/05/15	1	189.00	2	190.00	189.00	-1	19,093	-0.01%
2020/05/14	6	193.08	2	190.75	189.00	4	19,045	0.02%
2020/05/13	1	199.50	2	195.75	199.50	-1	19,036	-0.01%
2020/05/12	7	198.64	8	198.13	197.50	-1	19,007	-0.01%
2020/05/11	4	205.75	5	205.20	205.00	-1	18,959	-0.01%
2020/05/08	2	205.75	1.2	206.05	203.50	0.8	19,158	0.00%
2020/05/07	3	207.83	3	206.83	207.00	0	19,294	0.00%
2020/05/06	3	208.83	0	0.00	207.50	3	19,312	0.02%
2020/05/05	19	213.26	18	215.19	207.50	1	19,402	0.01%
2020/05/04	13	204.23	8	207.25	209.00	5	19,276	0.03%
2020/04/30	4	213.00	2	213.00	213.00	2	19,328	0.01%
2020/04/29	3	213.67	7	213.07	211.00	-4	19,352	-0.02%
2020/04/28	8	216.50	7	216.79	213.50	1	19,384	0.01%
2020/04/27	23	214.96	17	217.79	215.00	6	19,184	0.03%
2020/04/24	13	208.31	11	206.00	207.50	2	18,697	0.01%
2020/04/23	19	207.79	14	209.89	205.00	5	18,434	0.03%
2020/04/22	12	202.00	18	201.75	211.00	-6	18,035	-0.03%
2020/04/21	13	196.31	5	192.50	192.00	8	17,693	0.05%
2020/04/20	4	196.13	5	197.80	200.00	-1	17,741	-0.01%
2020/04/17	15	200.60	7	199.29	193.50	8	17,751	0.05%
2020/04/16	17	199.82	10	198.35	199.00	7	17,530	0.04%
2020/04/15	6	191.50	48	194.22	198.00	-42	17,374	-0.24%
2020/04/14	12	179.46	1	179.50	180.00	11	17,456	0.06%
2020/04/13	2	175.00	1	175.50	174.50	1	17,915	0.01%
2020/04/10	2	180.25	0	0.00	180.00	2	18,155	0.01%
2020/04/09	11	186.73	6	189.75	181.00	5	18,667	0.03%
2020/04/08	4	178.13	19	176.61	185.00	-15	18,527	-0.08%
2020/04/07	18	170.17	8	169.63	168.50	10	18,612	0.05%
2020/04/06	12	164.17	11	165.59	166.50	1	18,729	0.01%
2020/04/01	3	161.67	4	160.00	162.50	-1	18,774	-0.01%
2020/03/31	4	160.50	4	162.75	161.00	0	18,878	0.00%
2020/03/30	5	157.10	3	159.00	162.00	2	19,090	0.01%
2020/03/27	14	164.68	9	162.94	160.50	5	19,672	0.03%
2020/03/26	6	161.42	8	161.94	164.50	-2	19,550	-0.01%
2020/03/25	7	166.57	7	164.79	164.00	0	19,704	0.00%
2020/03/24	7	156.07	8	156.94	159.00	-1	19,454	-0.01%
2020/03/23	5	143.50	3	141.17	146.50	2	19,318	0.01%
2020/03/20	2	141.25	8	142.50	143.50	-6	19,226	-0.03%
2020/03/19	5	134.20	15	134.30	130.50	-10	19,156	-0.05%
2020/03/18	3	152.00	3	152.00	144.50	0	18,968	0.00%
2020/03/17	4	153.38	5	154.00	150.00	-1	18,798	-0.01%
2020/03/16	18	165.94	14	165.75	156.50	4	18,542	0.02%
2020/03/13	5	162.40	14	162.50	168.00	-9	18,267	-0.05%
2020/03/12	28	184.86	12	181.67	178.50	16	18,186	0.09%
2020/03/11	14	204.96	4	205.38	197.00	10	18,095	0.06%
2020/03/10	27	198.78	23	198.52	206.00	4	17,973	0.02%
2020/03/09	8	202.88	6	201.58	198.50	2	17,818	0.01%
2020/03/06	5	209.20	3	209.50	209.00	2	17,862	0.01%
2020/03/05	4	212.75	5	214.60	214.00	-1	17,826	-0.01%
2020/03/04	10	209.25	5	212.41	210.50	5	17,700	0.03%
2020/03/03	6	223.75	5	219.90	217.00	1	17,473	0.01%
2020/03/02	22	212.50	22	215.20	218.00	0	17,411	0.00%
2020/02/27	21	221.71	18	222.61	213.00	3	17,278	0.02%
2020/02/26	18	235.94	6	239.50	228.50	12	16,976	0.07%
2020/02/25	29	248.93	33	248.64	248.50	-4	16,459	-0.02%
2020/02/24	3	237.50	7	236.00	241.00	-4	15,814	-0.03%
2020/02/21	3	238.83	0	0.00	239.50	3	15,703	0.02%
2020/02/20	2	236.75	4	237.63	236.50	-2	15,544	-0.01%
2020/02/19	10	234.60	9	232.72	235.00	1	15,441	0.01%
2020/02/18	16	242.78	10	243.00	235.00	6	15,240	0.04%
2020/02/17	0	0.00	1	238.00	239.00	-1	15,009	-0.01%
2020/02/14	7	239.29	12	239.46	242.00	-5	15,180	-0.03%
2020/02/13	10	238.85	10	238.15	235.50	0	15,116	0.00%
2020/02/12	9	241.94	11	242.82	242.50	-2	15,200	-0.01%
2020/02/11	13	238.19	15	239.13	241.00	-2	15,113	-0.01%
2020/02/10	11	229.32	12	229.63	228.50	-1	14,959	-0.01%
2020/02/07	3	235.67	12	235.29	235.00	-9	14,822	-0.06%
2020/02/06	17	239.35	18	241.03	238.50	-1	14,716	-0.01%
2020/02/05	16	239.78	11	238.36	234.50	5	14,526	0.03%
2020/02/04	8	225.56	16	230.84	236.00	-8	14,414	-0.06%
2020/02/03	15	213.10	34	208.81	216.50	-19	14,334	-0.13%
2020/01/31	8	209.94	24	210.79	210.50	-16	14,243	-0.11%
2020/01/30	3	210.67	10	210.30	209.00	-7	14,090	-0.05%
2020/01/20	2	230.00	12	230.63	232.00	-10	13,931	-0.07%
2020/01/17	3	232.00	2	236.00	229.50	1	13,978	0.01%
2020/01/16	4	232.50	6	234.17	233.50	-2	13,967	-0.01%
2020/01/15	11	232.91	5	237.60	229.50	6	13,882	0.04%
2020/01/14	22	237.09	19	236.34	236.00	3	13,684	0.02%
2020/01/13	9	224.61	12	224.38	227.50	-3	13,517	-0.02%
2020/01/10	10	234.05	3	231.67	232.50	7	13,301	0.05%
2020/01/09	14	239.71	13	240.19	236.50	1	13,192	0.01%
2020/01/08	27	234.72	13.2	231.49	236.00	13.8	13,095	0.11%
2020/01/07	30	237.30	24	235.56	235.00	6	12,912	0.05%
2020/01/06	4	253.00	19	253.39	252.50	-15	12,570	-0.12%
2020/01/03	24	252.19	31	252.26	255.50	-7	12,538	-0.06%
2020/01/02	8	239.38	0	0.00	239.50	8	12,203	0.07%
2019/12/31	10	235.80	11	236.50	239.00	-1	12,072	-0.01%
2019/12/30	17.2	225.78	11	228.68	230.00	6.2	11,647	0.05%
2019/12/27	3.2	215.22	9	217.50	219.00	-5.8	11,373	-0.05%
2019/12/26	9	211.28	7.8	211.25	208.50	1.2	11,297	0.01%
2019/12/25	7	211.21	7	211.21	211.50	0	11,741	0.00%
2019/12/24	14	202.68	23	202.72	208.00	-9	11,801	-0.08%
2019/12/23	0	0.00	3	190.00	190.50	-3	11,530	-0.03%
2019/12/20	18	188.47	17	189.29	189.00	1	11,406	0.01%
2019/12/19	8	184.13	9	184.00	184.00	-1	11,044	-0.01%
2019/12/17	5	185.00	1	185.50	184.50	4	10,951	0.04%
2019/12/16	3	185.33	17	186.21	187.00	-14	10,887	-0.13%
2019/12/13	1	181.00	0	0.00	183.50	1	10,801	0.01%
2019/12/12	2	183.00	11	183.23	182.50	-9	10,785	-0.08%
2019/12/11	4	183.63	2	184.50	184.00	2	10,705	0.02%
2019/12/10	2	181.75	4	182.25	182.50	-2	10,605	-0.02%
2019/12/09	15	184.50	17	184.59	184.00	-2	10,564	-0.02%
2019/12/06	6	178.17	7	179.36	181.00	-1	10,324	-0.01%
2019/12/05	6	177.50	2	176.50	176.00	4	10,201	0.04%
2019/12/04	5	178.00	3	177.83	175.50	2	10,186	0.02%
2019/12/03	11	176.77	10	178.15	177.00	1	10,186	0.01%
2019/12/02	0	0.00	1	171.50	173.00	-1	9,979	-0.01%
2019/11/29	10	173.00	0	0.00	170.00	10	9,953	0.10%
2019/11/28	19	174.34	4	173.88	172.50	15	10,108	0.15%
2019/11/27	17	174.97	2	175.75	176.00	15	10,466	0.14%
2019/11/26	3	173.50	3	173.00	171.00	0	10,336	0.00%
2019/11/25	0	0.00	1	167.50	168.50	-1	10,219	-0.01%
2019/11/22	0	0.00	2	163.25	163.50	-2	10,157	-0.02%
2019/11/21	2	163.00	3	164.00	165.00	-1	10,190	-0.01%
2019/11/20	0	0.00	2	165.50	165.50	-2	10,185	-0.02%
2019/11/19	0	0.00	2	168.00	167.50	-2	10,176	-0.02%
2019/11/18	1	166.50	0	0.00	166.00	1	10,204	0.01%
2019/11/14	1	168.00	5	170.00	168.50	-4	10,269	-0.04%
2019/11/13	9	168.94	7	170.21	168.00	2	10,203	0.02%
2019/11/12	1	162.00	1	163.00	163.50	0	9,994	0.00%
2019/11/11	9	160.61	7.7	165.18	160.00	1.3	9,943	0.01%
2019/11/08	4	173.88	1	172.50	172.00	3	9,767	0.03%
2019/11/07	4	175.50	1	175.50	175.00	3	9,722	0.03%
2019/11/06	3	180.33	0	0.00	180.50	3	9,754	0.03%
2019/11/05	0	0.00	0.3	182.00	182.00	-0.3	9,853	0.00%
2019/11/04	2.4	182.42	4	181.00	182.00	-1.6	9,902	-0.02%
2019/11/01	9	178.89	1	180.00	181.50	8	9,970	0.08%
2019/10/31	5.1	189.09	5	187.40	183.50	0.1	9,818	0.00%
2019/10/30	5	184.10	7	186.36	187.00	-2	9,665	-0.02%
2019/10/29	1	186.00	1	183.50	182.00	0	9,595	0.00%
2019/10/28	5	185.60	0	0.00	185.00	5	9,720	0.05%
2019/10/25	3	184.00	1	185.50	185.50	2	9,791	0.02%
2019/10/24	1	183.50	1	184.50	183.50	0	9,855	0.00%
2019/10/23	0.1	182.00	2	179.50	182.00	-1.9	9,833	-0.02%
2019/10/22	1	185.00	2	182.50	182.00	-1	9,872	-0.01%
2019/10/21	3.4	184.68	1	185.00	183.50	2.4	9,874	0.02%
2019/10/18	2	182.75	0	0.00	182.50	2	9,840	0.02%
2019/10/17	1	180.00	1	183.50	184.00	0	9,817	0.00%
2019/10/16	6	185.83	3	179.83	179.00	3	9,809	0.03%
2019/10/15	2	190.00	5	189.30	185.50	-3	9,670	-0.03%
2019/10/14	0	0.00	4	185.13	185.00	-4	9,462	-0.04%
2019/10/09	1	185.00	1	183.50	180.00	0	9,319	0.00%
2019/10/08	4	181.38	10	181.40	181.00	-6	9,103	-0.07%
2019/10/07	4.5	184.33	4	183.00	183.00	0.5	8,885	0.01%
2019/10/04	6	181.25	4	178.00	178.00	2	8,757	0.02%
2019/10/03	3.5	179.57	0	0.00	179.50	3.5	8,774	0.04%
2019/10/02	4.2	182.59	4	183.25	182.00	0.2	8,740	0.00%
2019/10/01	16	182.03	18	184.44	183.00	-2	8,641	-0.02%
2019/09/27	8	171.06	11	172.45	174.50	-3	8,311	-0.04%
2019/09/26	7	167.71	14	166.14	167.50	-7	8,065	-0.09%
2019/09/25	1	156.50	0	0.00	158.00	1	7,722	0.01%
2019/09/24	1	161.00	0	0.00	159.50	1	7,907	0.01%
2019/09/23	1	163.00	0	0.00	161.50	1	7,927	0.01%
2019/09/20	1	162.00	2	162.50	162.00	-1	7,981	-0.01%
2019/09/19	3	163.33	2	163.50	162.00	1	7,996	0.01%
2019/09/18	0	0.00	3	162.83	163.00	-3	8,082	-0.04%
2019/09/17	0	0.00	4	162.88	161.00	-4	8,147	-0.05%
2019/09/16	0	0.00	1	157.50	159.00	-1	8,218	-0.01%
2019/09/12	0	0.00	1	160.50	159.50	-1	8,653	-0.01%
2019/09/11	1	157.50	1	157.00	158.00	0	8,719	0.00%
2019/09/09	5	157.50	1	158.50	156.00	4	8,791	0.05%
2019/09/06	2	165.50	2	163.25	163.00	0	8,755	0.00%
2019/09/05	0	0.00	6	163.92	162.50	-6	8,689	-0.07%
2019/09/04	3	160.67	1	160.50	161.00	2	8,600	0.02%
2019/09/03	5	161.00	2	159.75	160.00	3	8,645	0.03%
2019/09/02	10	161.55	6	160.67	160.00	4	8,683	0.05%
2019/08/30	6	157.67	12.3	158.49	158.00	-6.3	8,695	-0.07%
2019/08/28	1	147.50	2	148.00	148.00	-1	8,551	-0.01%
2019/08/27	1	146.50	0	0.00	144.00	1	8,604	0.01%
2019/08/23	2	148.50	0	0.00	148.50	2	8,827	0.02%
2019/08/20	1	149.00	3	150.33	149.00	-2	9,017	-0.02%
2019/08/19	6	149.50	3	146.50	150.00	3	9,090	0.03%
2019/08/16	0	0.00	5	144.70	145.00	-5	9,146	-0.05%
2019/08/15	5	143.10	0	0.00	142.50	5	9,183	0.05%
2019/08/14	3	150.33	3	152.00	149.00	0	9,207	0.00%
2019/08/13	0	0.00	1	150.00	150.00	-1	9,263	-0.01%
2019/08/12	0.2	154.00	2	154.25	154.00	-1.8	9,326	-0.02%
2019/08/08	7	151.93	3	151.67	151.50	4	9,437	0.04%
2019/08/07	6	167.92	12	169.38	165.50	-6	9,453	-0.06%
2019/08/06	4	171.38	0	0.00	172.00	4	9,510	0.04%
2019/08/05	4	176.38	4	178.63	175.00	0	9,627	0.00%
2019/08/02	2	176.00	0	0.00	176.50	2	9,707	0.02%
2019/08/01	2	178.00	4	179.25	180.00	-2	9,725	-0.02%
2019/07/30	7	179.29	3	180.83	177.00	4	9,848	0.04%
2019/07/29	5	178.20	10	178.05	178.00	-5	9,823	-0.05%
2019/07/26	3	173.67	11.1	174.48	177.50	-8.1	9,832	-0.08%
2019/07/25	2	168.25	4	170.38	172.00	-2	9,757	-0.02%
2019/07/23	4	167.63	0	0.00	165.50	4	10,150	0.04%
2019/07/22	2	165.00	0	0.00	165.00	2	10,210	0.02%
2019/07/19	2	167.50	0	0.00	169.00	2	10,352	0.02%
2019/07/18	1	169.00	0	0.00	168.50	1	10,435	0.01%
2019/07/16	4	173.88	2	174.00	174.00	2	10,643	0.02%
2019/07/15	0	0.00	4	169.00	170.00	-4	10,683	-0.04%
2019/07/12	3	171.33	0	0.00	172.50	3	10,891	0.03%
2019/07/11	7	172.64	2	173.75	170.50	5	11,136	0.04%
2019/07/10	4	170.88	5	171.40	172.00	-1	11,227	-0.01%
2019/07/09	6	169.33	3	170.33	168.00	3	11,269	0.03%
2019/07/08	4	175.50	1	176.50	175.50	3	11,343	0.03%
2019/07/05	3	180.67	4	180.38	180.00	-1	11,643	-0.01%
2019/07/04	6	179.58	12	180.42	181.00	-6	11,724	-0.05%
2019/07/03	1	174.00	8	174.50	173.50	-7	11,837	-0.06%
2019/07/02	4	172.13	1	169.00	172.00	3	11,794	0.03%
2019/07/01	7.2	168.88	13	169.42	169.50	-5.8	11,839	-0.05%
2019/06/28	1	164.00	1	163.00	164.00	0	11,765	0.00%
2019/06/27	0	0.00	5	165.50	164.00	-5	12,070	-0.04%
2019/06/26	5	163.00	0	0.00	163.00	5	12,199	0.04%
2019/06/25	3	162.50	1	165.50	162.50	2	12,310	0.02%
2019/06/24	2	164.00	1	166.00	167.00	1	12,404	0.01%
2019/06/21	7	165.07	3	163.17	162.00	4	12,386	0.03%
2019/06/20	7	164.86	15	165.47	165.50	-8	12,365	-0.06%
2019/06/19	6	154.58	9	155.00	155.00	-3	12,199	-0.02%
2019/06/18	2	154.00	0	0.00	152.00	2	12,204	0.02%
2019/06/17	0	0.00	1	154.00	155.00	-1	12,313	-0.01%
2019/06/14	5	151.60	2	151.50	151.00	3	12,334	0.02%
2019/06/12	1	150.00	1	153.00	152.00	0	12,688	0.00%
2019/06/11	0	0.00	1	152.50	151.00	-1	12,806	-0.01%
2019/06/10	2	150.00	2	150.00	150.00	0	12,812	0.00%
2019/06/06	10	148.35	7	148.29	146.50	3	12,917	0.02%
2019/06/05	5	158.50	7	158.71	155.00	-2	12,844	-0.02%
2019/06/04	5	159.80	2	159.75	158.50	3	12,875	0.02%
2019/06/03	2	159.00	1	157.00	157.00	1	12,920	0.01%
2019/05/31	5	158.80	1	158.00	159.00	4	12,944	0.03%
2019/05/30	4	159.25	3	156.67	156.00	1	12,919	0.01%
2019/05/29	8	158.69	8	158.00	160.50	0	12,979	0.00%
2019/05/28	0	0.00	8	156.00	156.00	-8	13,367	-0.06%
2019/05/27	4	154.50	1	155.50	153.50	3	13,712	0.02%
2019/05/24	0	0.00	2	157.75	154.00	-2	13,955	-0.01%
2019/05/23	5	158.30	41	159.98	157.00	-36	14,456	-0.25%
2019/05/22	1	168.00	0	0.00	164.00	1	14,594	0.01%
2019/05/21	45	166.34	6	166.33	167.50	39	14,954	0.26%
2019/05/20	12	166.83	4	165.38	163.50	8	15,046	0.05%
2019/05/17	2	165.50	21	164.17	164.00	-19	15,252	-0.12%
2019/05/16	22	169.64	21	167.90	164.00	1	15,513	0.01%
2019/05/15	15	168.40	13	169.58	170.50	2	15,760	0.01%
2019/05/14	25	163.06	26	163.35	166.00	-1	16,282	-0.01%
2019/05/13	12	172.13	5	167.20	163.00	7	16,483	0.04%
2019/05/10	5	175.90	5	177.30	176.00	0	16,440	0.00%
2019/05/09	4	176.38	0	0.00	174.00	4	16,346	0.02%
2019/05/08	17	176.91	14	177.21	180.50	3	16,422	0.02%
2019/05/07	3	182.67	35	183.00	180.50	-32	16,671	-0.19%
2019/05/06	34	183.16	14	181.14	180.00	20	16,917	0.12%
2019/05/03	5	188.00	4	189.50	187.50	1	16,800	0.01%
2019/05/02	0	0.00	1	187.00	190.00	-1	16,783	-0.01%
2019/04/30	0	0.00	4	183.50	189.00	-4	16,826	-0.02%
2019/04/29	31	192.05	6	192.58	185.00	25	16,806	0.15%
2019/04/26	1	205.00	0	0.00	204.50	1	16,612	0.01%
2019/04/25	6	202.33	6	204.58	209.00	0	16,732	0.00%
2019/04/24	12	209.13	16	211.34	208.50	-4	16,749	-0.02%
2019/04/23	14	212.64	7	215.43	212.50	7	16,918	0.04%
2019/04/22	7	223.14	8	221.25	218.00	-1	16,877	-0.01%
2019/04/19	13	223.15	12	220.42	224.00	1	17,096	0.01%
2019/04/18	19	229.39	12	227.17	220.50	7	17,259	0.04%
2019/04/17	11	224.55	18	223.22	225.00	-7	17,397	-0.04%
2019/04/16	17	214.03	57	213.74	213.00	-40	17,193	-0.23%
2019/04/15	2	209.50	3	211.00	212.00	-1	17,210	-0.01%
2019/04/12	4	207.88	7	210.14	206.00	-3	17,431	-0.02%
2019/04/11	10	211.05	9	209.22	207.00	1	17,404	0.01%
2019/04/10	7	205.71	1	206.00	204.00	6	17,108	0.04%
2019/04/09	8	204.13	13	201.85	206.00	-5	17,053	-0.03%
2019/04/08	11	197.32	18	199.75	195.00	-7	16,913	-0.04%
2019/04/03	2	197.00	2	196.25	196.00	0	17,042	0.00%
2019/04/02	2	194.50	5	193.10	192.00	-3	17,040	-0.02%
2019/04/01	24	200.33	5	194.60	193.00	19	17,076	0.11%
2019/03/29	36	197.74	5	198.80	200.00	31	16,838	0.18%
2019/03/28	25	196.12	42	195.51	195.00	-17	17,083	-0.10%
2019/03/27	7	194.14	5	194.50	197.00	2	17,277	0.01%
2019/03/26	1	190.50	3	190.33	190.50	-2	17,363	-0.01%
2019/03/25	7	188.00	5	188.20	188.00	2	17,546	0.01%
2019/03/22	21	194.71	5	195.10	194.50	16	17,700	0.09%
2019/03/21	2	191.00	3	191.17	192.00	-1	17,885	-0.01%
2019/03/20	24	189.92	14	190.00	190.00	10	18,320	0.05%
2019/03/19	2	188.50	25	186.90	187.00	-23	18,539	-0.12%
2019/03/18	9	190.44	10	190.20	189.00	-1	19,030	-0.01%
2019/03/15	28	188.25	12	186.75	187.00	16	19,336	0.08%
2019/03/14	10	184.10	7	185.36	183.00	3	19,702	0.02%
2019/03/13	1	182.50	0	0.00	185.00	1	20,134	0.00%
2019/03/12	3	182.50	4	183.38	180.00	-1	20,526	0.00%
2019/03/11	4	179.75	3	179.33	181.00	1	21,051	0.00%
2019/03/08	5	175.00	4	175.25	178.00	1	21,080	0.00%
2019/03/07	8	176.44	13	177.00	178.00	-5	21,465	-0.02%
2019/03/06	2	183.50	4	183.50	183.00	-2	21,878	-0.01%
2019/03/05	4	183.50	5	183.50	182.50	-1	22,386	0.00%
2019/03/04	4	182.38	4	183.38	186.00	0	22,659	0.00%
2019/02/27	13	183.81	11	183.36	181.00	2	22,734	0.01%
2019/02/26	10	198.55	9	201.83	194.50	1	22,660	0.00%
2019/02/25	5	200.60	6	200.17	199.00	-1	22,927	0.00%
2019/02/22	39	199.27	45	197.83	197.00	-6	23,165	-0.03%
2019/02/21	2	194.00	3	191.83	197.50	-1	23,107	0.00%
2019/02/20	8	194.19	7	197.00	193.00	1	23,293	0.00%
2019/02/19	0	0.00	1	189.50	188.50	-1	23,828	0.00%
2019/02/18	24	189.77	9	188.78	189.00	15	24,253	0.06%
2019/02/15	11	187.45	2	185.75	184.50	9	24,650	0.04%
2019/02/14	14	198.61	29	196.74	195.50	-15	24,932	-0.06%
2019/02/13	13	194.50	34.2	194.26	198.50	-21.2	25,261	-0.08%
2019/02/12	15	178.37	17	178.68	180.50	-2	25,494	-0.01%
2019/02/11	2	171.00	2	174.00	171.00	0	25,993	0.00%
2019/01/30	9	171.83	3	172.33	171.00	6	26,747	0.02%
2019/01/29	26	171.06	3	170.83	171.50	23	27,304	0.08%
2019/01/28	5	178.50	19	178.08	174.50	-14	27,836	-0.05%
2019/01/25	25	168.60	9	173.00	175.00	16	28,164	0.06%
2019/01/24	0	0.00	2	165.75	164.00	-2	28,323	-0.01%
2019/01/22	4	164.63	1	163.00	163.00	3	29,421	0.01%
2019/01/21	2	169.75	3	170.50	168.00	-1	29,895	0.00%
2019/01/18	4	164.13	4	165.63	166.00	0	30,475	0.00%
2019/01/17	6	164.83	6	164.67	162.50	0	30,799	0.00%
2019/01/16	5	162.60	5	163.50	164.00	0	31,293	0.00%
2019/01/15	2	159.00	5	160.60	162.50	-3	31,574	-0.01%
2019/01/14	3	155.17	3	155.17	156.50	0	31,733	0.00%
2019/01/11	12	159.46	22	158.84	155.00	-10	32,236	-0.03%
2019/01/10	4	154.50	4	155.38	154.50	0	32,511	0.00%
2019/01/09	2	153.00	11	154.27	157.50	-9	32,654	-0.03%
2019/01/08	1	147.00	1	147.00	146.00	0	32,780	0.00%
2019/01/07	1	147.00	8	147.19	148.00	-7	33,249	-0.02%
2019/01/04	8	138.13	4	139.25	140.00	4	33,772	0.01%
2019/01/03	2	149.75	2	146.00	144.50	0	33,796	0.00%
2019/01/02	0	0.00	1	154.50	154.00	-1	34,304	0.00%
2018/12/28	3	155.83	2	157.75	154.00	1	35,035	0.00%
2018/12/27	6	156.17	7	156.43	156.50	-1	35,617	0.00%
2018/12/26	6	157.17	5	156.40	149.50	1	35,767	0.00%
2018/12/25	4	153.75	0	0.00	155.00	4	35,793	0.01%
2018/12/24	3	159.00	1	160.00	160.00	2	36,010	0.01%
2018/12/22	3	157.00	4	157.50	158.00	-1	36,221	0.00%
2018/12/21	4	153.38	3	159.00	160.00	1	36,796	0.00%
2018/12/20	6	159.25	4.5	157.94	155.50	1.5	36,824	0.00%
2018/12/19	4	163.75	3	163.67	162.00	1	36,803	0.00%
2018/12/18	12	160.54	11	159.82	160.50	1	36,925	0.00%
2018/12/17	19	165.95	12	166.29	165.00	7	37,183	0.02%
2018/12/14	17	161.62	18	162.78	165.50	-1	37,578	0.00%
2018/12/13	8	165.50	3	165.00	164.00	5	37,772	0.01%
2018/12/12	6	171.83	9	172.22	172.50	-3	37,705	-0.01%
2018/12/11	9	167.11	17	166.18	167.50	-8	37,633	-0.02%
2018/12/10	38	168.08	28	169.45	167.50	10	37,694	0.03%
2018/12/07	14	183.00	29	184.50	184.50	-15	37,629	-0.04%
2018/12/06	40	189.49	19	190.58	183.50	21	37,420	0.06%
2018/12/05	23.5	202.90	9	204.00	203.50	14.5	37,372	0.04%
2018/12/04	33	211.09	21	211.17	210.50	12	37,491	0.03%
2018/12/03	1	200.00	3	205.83	206.00	-2	37,334	-0.01%
2018/11/30	2	183.27	5	185.00	187.50	-3	37,672	-0.01%
2018/11/29	13	182.00	10	179.25	179.00	3	37,535	0.01%
2018/11/28	5	181.10	45	178.06	178.00	-40	37,692	-0.11%
2018/11/27	5	169.60	10	168.30	172.50	-5	37,412	-0.01%
2018/11/26	1	165.50	2	167.25	167.00	-1	37,304	0.00%
2018/11/23	9	163.78	5	164.40	162.00	4	37,320	0.01%
2018/11/22	41	169.57	14	173.64	165.50	27	37,269	0.07%
2018/11/21	5	164.40	29	170.33	172.50	-24	37,278	-0.06%
2018/11/20	11	166.41	10	167.60	164.00	1	37,202	0.00%
2018/11/19	8	168.38	8	167.44	166.50	0	37,144	0.00%
2018/11/16	41	168.50	14	169.57	165.50	27	37,004	0.07%
2018/11/15	30	162.07	40	160.60	164.00	-10	36,272	-0.03%
2018/11/14	44	160.11	55	159.12	158.00	-11	36,215	-0.03%
2018/11/13	20	150.48	16	150.78	157.00	4	36,005	0.01%
2018/11/12	36	154.07	29	154.60	154.00	7	36,022	0.02%
2018/11/09	88	156.10	96	156.78	162.00	-8	35,771	-0.02%
2018/11/08	63	160.44	53	159.40	154.00	10	35,269	0.03%
2018/11/07	95	144.04	98	149.35	156.00	-3	34,929	-0.01%
2018/11/06	78	151.14	70	147.51	142.00	8	34,452	0.02%
2018/11/05	42	156.23	32	157.17	157.50	10	34,168	0.03%
2018/11/02	21	155.33	26	154.44	157.50	-5	33,749	-0.01%
2018/11/01	2	138.75	10	140.15	143.50	-8	33,412	-0.02%
2018/10/31	25	129.22	34	125.56	130.50	-9	33,151	-0.03%
2018/10/30	14	124.46	10.1	124.46	119.00	3.9	32,659	0.01%
2018/10/29	13	127.69	17	127.50	131.50	-4	32,563	-0.01%
2018/10/26	74	128.83	47	128.85	127.00	27	32,201	0.08%
2018/10/25	14	130.29	5	131.00	128.50	9	31,833	0.03%
2018/10/24	5	147.20	7	146.21	142.50	-2	31,832	-0.01%
2018/10/23	22	158.48	32	157.70	148.50	-10	31,323	-0.03%
2018/10/22	25	157.70	25	159.28	162.00	0	30,979	0.00%
2018/10/19	14	165.82	4	168.00	163.00	10	30,862	0.03%
2018/10/18	28	175.45	20	175.50	176.50	8	30,534	0.03%
2018/10/17	8	175.00	9	177.78	170.50	-1	30,245	0.00%
2018/10/16	28	174.30	29	172.90	171.50	-1	30,179	0.00%
2018/10/15	4	168.13	6	168.92	168.50	-2	30,007	-0.01%
2018/10/12	36	162.25	44	165.45	165.00	-8	29,748	-0.03%
2018/10/11	12	156.92	2.1	159.12	156.50	9.9	29,434	0.03%
2018/10/09	38	172.07	40	174.93	173.50	-2	29,344	-0.01%
2018/10/08	40	171.61	27	172.83	172.00	13	28,780	0.05%
2018/10/05	16	191.22	33	193.17	183.00	-17	28,198	-0.06%
2018/10/04	7	206.07	7	207.14	203.00	0	27,748	0.00%
2018/10/03	10	207.45	12	206.88	205.00	-2	27,498	-0.01%
2018/10/02	11	213.45	5	215.40	208.00	6	27,455	0.02%
2018/10/01	8	211.19	7	211.85	211.50	1	27,457	0.00%
2018/09/28	35	212.37	36	211.79	213.00	-1	27,546	0.00%
2018/09/27	32	221.91	17	217.94	212.00	15	27,105	0.06%
2018/09/26	18	230.89	12	235.75	227.00	6	26,961	0.02%
2018/09/25	16	232.22	15	233.93	234.50	1	27,071	0.00%
2018/09/21	20	229.78	25	228.90	235.00	-5	27,043	-0.02%
2018/09/20	24	223.04	20	222.05	223.00	4	26,835	0.01%
2018/09/19	28	233.70	28	234.68	221.50	0	26,384	0.00%
2018/09/18	17	241.21	10	242.45	234.50	7	26,059	0.03%
2018/09/17	7	251.43	5	251.60	253.00	2	25,760	0.01%
2018/09/14	13	243.42	23	246.28	251.50	-10	25,582	-0.04%
2018/09/13	13	244.50	19	245.53	233.50	-6	25,169	-0.02%
2018/09/12	14	239.96	29	237.84	240.50	-15	25,005	-0.06%
2018/09/11	21	251.62	19	249.16	247.00	2	24,883	0.01%
2018/09/10	17	239.12	23	239.57	247.00	-6	24,401	-0.02%
2018/09/07	21	241.74	18	238.25	238.00	3	23,974	0.01%
2018/09/06	43	263.21	39	262.56	256.50	4	23,467	0.02%
2018/09/05	19	274.18	25	271.26	267.00	-6	23,089	-0.03%
2018/09/04	30	280.15	68	275.34	283.50	-38	22,846	-0.17%
2018/09/03	24	296.85	17	297.59	283.50	7	22,246	0.03%
2018/08/31	6	310.58	5	311.60	314.50	1	22,018	0.00%
2018/08/30	26	316.36	21	313.19	312.50	5	22,071	0.02%
2018/08/29	13	309.00	17	311.12	315.00	-4	21,949	-0.02%
2018/08/28	32	307.44	24	306.19	303.00	8	21,744	0.04%
2018/08/27	8	296.94	15	302.13	308.50	-7	21,249	-0.03%
2018/08/24	23	278.04	30	275.92	280.50	-7	20,990	-0.03%
2018/08/23	6	266.83	2	266.00	264.00	4	21,241	0.02%
2018/08/22	6	276.42	3	278.83	275.00	3	21,312	0.01%
2018/08/21	36	278.93	28	281.79	282.50	8	21,310	0.04%
2018/08/20	9	267.11	19	268.87	278.50	-10	21,135	-0.05%
2018/08/17	57	277.98	31	266.74	261.00	26	21,063	0.12%
2018/08/16	12	259.33	14	263.50	270.00	-2	20,840	-0.01%
2018/08/15	14	244.46	11	247.41	245.50	3	20,887	0.01%
2018/08/14	24.5	249.50	16	251.72	252.00	8.5	20,817	0.04%
2018/08/13	13	251.04	14	247.71	244.00	-1	20,314	0.00%
2018/08/10	17	283.15	7	284.21	271.00	10	19,989	0.05%
2018/08/09	7	300.64	5	298.40	299.00	2	19,664	0.01%
2018/08/08	8	320.63	7	319.79	295.00	1	19,452	0.01%
2018/08/07	2	306.00	8	313.13	320.50	-6	19,197	-0.03%
2018/08/06	4	302.25	2	305.75	291.50	2	18,969	0.01%
2018/08/03	24	300.58	31	301.26	289.00	-7	18,863	-0.04%
2018/08/02	23	315.20	21	322.31	308.50	2	18,451	0.01%
2018/08/01	10	341.90	17	342.71	342.50	-7	18,298	-0.04%
2018/07/31	64	366.45	68	349.49	347.00	-4	17,989	-0.02%
2018/07/30	8	400.06	9	384.28	382.00	-1	17,887	-0.01%
2018/07/27	15	426.27	10	424.85	424.00	5	18,156	0.03%
2018/07/26	23	424.43	33	424.86	420.50	-10	18,569	-0.05%
2018/07/25	49	401.60	28	397.07	415.00	21	18,642	0.11%
2018/07/24	28	379.68	26	381.35	391.00	2	18,778	0.01%
2018/07/23	24	348.19	39	350.21	369.50	-15	18,700	-0.08%
2018/07/20	19.2	362.88	42	361.94	344.00	-22.8	18,499	-0.12%
2018/07/19	21	383.95	36	378.49	382.00	-15	18,355	-0.08%
2018/07/18	26	408.12	31	397.55	383.50	-5	18,399	-0.03%
2018/07/17	8	398.38	7	396.64	412.00	1	18,211	0.01%
2018/07/16	16	424.50	37	427.89	405.50	-21	18,356	-0.11%
2018/07/13	13	441.27	15	443.83	435.50	-2	18,736	-0.01%
2018/07/12	26	421.77	32	427.80	438.00	-6	18,883	-0.03%
2018/07/11	20	403.45	9	402.28	406.50	11	19,266	0.06%
2018/07/10	20	403.95	18	407.50	414.50	2	19,343	0.01%
2018/07/09	48	417.48	21	418.05	396.00	27	19,177	0.14%
2018/07/06	21	407.69	15	415.00	410.00	6	18,816	0.03%
2018/07/05	22	448.18	12	436.50	418.00	10	18,552	0.05%
2018/07/04	23	448.54	26	443.35	451.50	-3	18,560	-0.02%
2018/07/03	44	470.48	23	464.50	450.00	21	18,296	0.11%
2018/07/02	44	441.09	35	446.83	458.50	9	17,979	0.05%
2018/06/29	24	403.60	28	405.48	417.00	-4	17,729	-0.02%
2018/06/28	26	380.13	31	384.45	390.00	-5	17,478	-0.03%
2018/06/27	21	374.64	22	378.39	372.50	-1	17,477	-0.01%
2018/06/26	8	333.13	12	336.67	358.50	-4	17,256	-0.02%
2018/06/25	2	322.25	2	325.75	326.00	0	17,216	0.00%
2018/06/22	9	332.67	19	334.21	320.50	-10	17,293	-0.06%
2018/06/21	22.2	361.39	26	357.27	350.00	-3.8	17,171	-0.02%
2018/06/20	25	366.94	15.3	364.97	357.00	9.7	17,200	0.06%
2018/06/19	17	402.91	2	401.00	394.00	15	17,286	0.09%
2018/06/15	7	401.71	15	401.93	411.00	-8	17,344	-0.05%
2018/06/14	5.3	404.51	5	405.40	394.00	0.3	17,317	0.00%
2018/06/13	6	398.75	5	406.10	405.00	1	17,391	0.01%
2018/06/12	7	411.43	21	407.50	407.00	-14	17,416	-0.08%
2018/06/11	11	418.91	11	417.45	414.50	0	17,489	0.00%
2018/06/08	7	411.93	3	412.17	407.50	4	17,540	0.02%
2018/06/07	17	409.24	16	413.19	415.50	1	17,441	0.01%
2018/06/06	16	376.56	17	385.24	390.50	-1	17,153	-0.01%
2018/06/05	19	366.95	14	361.71	355.00	5	16,994	0.03%
2018/06/04	11	383.55	12	382.75	378.00	-1	16,800	-0.01%
2018/06/01	23	380.37	23	381.98	378.00	0	16,659	0.00%
2018/05/31	30	389.07	24	385.35	387.50	6	16,539	0.04%
2018/05/30	21	370.38	19	372.74	385.00	2	15,925	0.01%
2018/05/29	18	366.69	12	367.83	366.50	6	15,659	0.04%
2018/05/28	12	358.96	14	365.71	373.50	-2	15,466	-0.01%
2018/05/25	8	334.69	13	333.77	340.00	-5	15,140	-0.03%
2018/05/24	16	303.81	17.2	306.67	314.00	-1.2	14,818	-0.01%
2018/05/23	38.1	328.60	26	318.44	306.00	12.1	14,468	0.08%
2018/05/22	22	330.48	15	335.70	340.00	7	13,948	0.05%
2018/05/21	2	304.25	1	309.00	309.50	1	13,624	0.01%
2018/05/18	13	296.27	3	275.67	281.50	10	13,546	0.07%
2018/05/17	2	281.50	5	281.50	281.50	-3	13,469	-0.02%
2018/05/16	4	309.88	6	308.83	312.50	-2	13,429	-0.01%
2018/05/15	8	294.19	4	307.25	312.50	4	13,411	0.03%
2018/05/14	0	0.00	4	284.00	284.50	-4	13,411	-0.03%
2018/05/11	5	267.80	2	266.00	259.00	3	13,396	0.02%
2018/05/10	3	256.33	2	255.25	261.00	1	13,388	0.01%
2018/05/09	3	246.00	3	246.17	246.00	0	13,324	0.00%
2018/05/08	1	234.50	0	0.00	232.00	1	13,264	0.01%
2018/05/07	20	241.68	20	241.55	249.50	0	13,232	0.00%
2018/05/04	29	230.31	28	228.18	227.00	1	12,909	0.01%
2018/05/03	46	214.95	51	214.29	225.00	-5	12,582	-0.04%
2018/05/02	34	201.66	33.5	202.84	206.00	0.5	12,074	0.00%
2018/04/30	29	188.86	61	187.08	187.50	-32	11,809	-0.27%
2018/04/27	18	184.33	25	182.60	188.00	-7	11,518	-0.06%
2018/04/26	34	172.97	8	173.19	171.00	26	11,358	0.23%
2018/04/25	18	174.50	5	175.60	168.00	13	11,272	0.12%
2018/04/24	25	178.96	13	182.15	172.00	12	11,178	0.11%
2018/04/23	1	177.00	9	179.89	180.00	-8	10,937	-0.07%
2018/04/20	45	176.63	37	173.27	164.00	8	10,913	0.07%
2018/04/19	40	176.38	50.7	175.30	181.00	-10.7	10,651	-0.10%
2018/04/18	48	159.51	103	160.01	169.00	-55	10,175	-0.54%	大賣/
2018/04/17	47	153.24	89	157.93	157.50	-42	9,912	-0.42%
2018/04/16	7	142.79	7	144.86	145.50	0	9,297	0.00%
2018/04/13	1	130.50	0	0.00	132.50	1	9,036	0.01%
2018/04/11	8	133.06	6	128.75	129.00	2	8,959	0.02%
2018/04/10	5	126.90	3	125.00	129.50	2	8,925	0.02%
2018/04/09	0	0.00	4	121.63	122.00	-4	8,811	-0.05%
2018/04/03	11	119.45	1	119.50	120.00	10	8,832	0.11%
2018/04/02	1	124.00	5	122.10	121.50	-4	8,763	-0.05%
2018/03/31	1	119.00	3	121.17	120.00	-2	8,657	-0.02%
2018/03/30	16	123.25	18	120.28	119.00	-2	8,711	-0.02%
2018/03/29	1	117.50	1	118.00	118.50	0	8,524	0.00%
2018/03/27	3	117.50	5	118.40	119.50	-2	8,394	-0.02%
2018/03/26	4	113.50	5	112.00	111.00	-1	8,231	-0.01%
2018/03/23	5	117.70	1	118.50	112.50	4	8,240	0.05%
2018/03/22	0	0.00	3	122.50	119.50	-3	8,166	-0.04%
2018/03/21	13	113.65	14	112.50	112.50	-1	7,858	-0.01%
2018/03/20	17	110.09	17	110.68	109.50	0	7,735	0.00%
2018/03/19	21	110.38	25	109.70	110.00	-4	7,620	-0.05%
2018/03/16	11	106.18	6	107.00	105.00	5	7,456	0.07%
2018/03/15	11	102.77	20	104.48	106.00	-9	7,295	-0.12%
2018/03/14	24	97.62	27	98.45	98.50	-3	7,094	-0.04%
2018/03/13	1	94.80	1	95.50	96.00	0	6,960	0.00%
2018/03/12	0	0.00	9	94.70	95.40	-9	6,943	-0.13%
2018/03/09	0	0.00	1	94.00	93.00	-1	6,918	-0.01%
2018/03/08	0	0.00	10	94.15	94.00	-10	6,952	-0.14%
2018/03/07	0	0.00	1	93.00	93.10	-1	6,963	-0.01%
2018/03/06	28	96.27	18	95.52	95.10	10	6,992	0.14%
2018/03/05	35	95.29	32	93.71	93.80	3	6,990	0.04%
2018/03/02	38	89.92	36	90.21	91.10	2	6,972	0.03%
2018/03/01	2	86.65	2	88.00	89.90	0	6,982	0.00%
2018/02/27	9	87.71	5	87.50	86.40	4	7,003	0.06%
2018/02/26	3	84.90	8	85.85	87.50	-5	7,019	-0.07%
2018/02/23	12	86.83	15	86.01	83.30	-3	6,937	-0.04%
2018/02/21	5	87.80	6	87.22	86.40	-1	6,865	-0.01%
2018/02/12	1	83.00	0	0.00	83.60	1	6,864	0.01%
2018/02/09	9	82.62	8	84.00	84.20	1	6,924	0.01%
2018/02/08	5	89.40	2	89.90	88.00	3	6,952	0.04%
2018/02/07	8	91.59	1	91.50	89.20	7	6,924	0.10%
2018/02/06	30	87.30	0	0.00	87.30	30	6,841	0.44%
2018/02/05	1	95.00	5	94.50	96.20	-4	6,701	-0.06%
2018/02/02	9	98.63	7	97.10	95.80	2	6,646	0.03%
2018/02/01	7	97.91	1	98.50	98.00	6	6,548	0.09%
2018/01/31	5	97.22	3	98.77	98.30	2	6,512	0.03%
2018/01/30	6	97.43	11	96.60	97.50	-5	6,446	-0.08%
2018/01/29	12	94.54	6	96.63	98.00	6	6,372	0.09%
2018/01/26	11	90.65	0	0.00	92.20	11	6,257	0.18%
2018/01/25	2	96.05	8	96.01	95.40	-6	6,086	-0.10%
2018/01/24	3	97.50	1	101.00	98.30	2	6,071	0.03%
2018/01/23	2	104.25	0	0.00	100.00	2	5,920	0.03%
2018/01/22	0	0.00	2	106.75	108.50	-2	5,765	-0.03%
2018/01/19	3	104.50	2	105.50	103.00	1	5,632	0.02%
2018/01/18	4	102.00	2	100.70	103.00	2	5,541	0.04%
2018/01/17	16	93.34	2	96.85	96.40	14	5,378	0.26%
2018/01/16	31	95.80	67	97.62	96.30	-36	5,247	-0.69%
2018/01/15	1	96.90	1	97.80	96.60	0	5,072	0.00%
2018/01/12	1	101.00	0	0.00	101.00	1	4,902	0.02%
2018/01/11	1	105.00	1	108.00	102.50	0	4,819	0.00%
2018/01/10	10	102.00	0	0.00	105.00	10	4,689	0.21%
2018/01/08	0	0.00	2.1	110.96	110.00	-2.1	4,666	-0.04%
2018/01/05	2	117.25	2	116.75	116.00	0	4,630	0.00%
2018/01/04	2	115.50	1	115.50	117.00	1	4,571	0.02%
2018/01/03	5	106.50	6	110.25	111.50	-1	4,456	-0.02%
2018/01/02	2	103.00	1	101.50	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

富邦-三重券商分點個股進出
富邦-三重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

富邦-三重 券商分點個股進出 富邦-三重 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

富邦-三重券商分點個股進出
富邦-三重券商分點全部個股操作績效/獲利分析