華新科 (2492)-臺銀-新竹券商分點個股進出

台股 » 個股 » 華新科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華新科

(2492)

可現股當沖

股價
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1339人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－臺銀-新竹券商分點個股進出

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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	2	116.00	1	114.50	114.50	1	3,843	0.03%
2024/05/30	3.1	112.18	2	112.00	112.00	1.1	3,779	0.03%
2024/05/29	10	115.75	0	0.00	114.50	10	3,800	0.26%
2024/05/28	1	116.00	0	0.00	116.00	1	3,822	0.03%
2024/05/27	0.1	116.00	1	116.00	116.50	-0.9	3,891	-0.02%
2024/05/23	1	110.02	0	0.00	109.50	1	3,875	0.03%
2024/05/22	0	112.50	0.1	112.00	113.00	-0.1	3,847	0.00%
2024/05/21	2	110.00	2.2	110.01	110.00	-0.2	3,866	0.00%
2024/05/20	0	0.00	0.1	112.00	110.50	-0.1	3,888	0.00%
2024/05/17	0.1	112.00	0.2	112.24	112.00	-0.1	3,894	0.00%
2024/05/16	1	114.00	1	113.50	113.50	0	3,938	0.00%
2024/05/15	3.3	112.26	0	0.00	111.50	3.3	3,953	0.08%
2024/05/14	3	114.50	3	115.50	115.00	0	3,975	0.00%
2024/05/13	2.2	114.23	2	114.25	114.50	0.2	3,992	0.01%
2024/05/10	10	112.70	0.3	113.50	113.00	9.7	3,985	0.24%
2024/05/09	1	113.50	1.7	113.57	113.00	-0.7	3,979	-0.02%
2024/05/08	1	114.00	1	115.00	115.00	0	3,979	0.00%
2024/05/07	10.1	114.10	1	117.00	115.00	9.1	3,973	0.23%
2024/05/06	1.5	116.17	1	116.00	116.00	0.5	3,960	0.01%
2024/05/03	15	118.93	35.2	119.55	117.00	-20.2	3,910	-0.52%
2024/05/02	0	112.00	0	0.00	112.50	0	3,631	0.00%
2024/04/30	0.2	113.98	0	0.00	111.50	0.2	3,644	0.01%
2024/04/29	0.1	114.00	7	112.21	114.50	-6.9	3,622	-0.19%
2024/04/26	1	107.50	0	0.00	107.00	1	3,558	0.03%
2024/04/25	0	109.00	1	109.00	107.50	-1	3,607	-0.03%
2024/04/24	0	0.00	1.2	109.08	110.50	-1.2	3,638	-0.03%
2024/04/17	2	105.75	0	0.00	105.00	2	3,780	0.05%
2024/04/16	4.3	106.20	4	106.25	104.50	0.3	3,764	0.01%
2024/04/15	3	111.00	0	112.50	110.00	3	3,719	0.08%
2024/04/12	0	114.50	0	0.00	114.50	0	3,703	0.00%
2024/04/11	5.3	114.38	4	114.88	113.50	1.3	3,698	0.04%
2024/04/10	3	119.50	0	118.00	117.50	3	3,684	0.08%
2024/04/09	0	117.00	2	117.50	117.50	-2	3,712	-0.05%
2024/04/08	6	119.50	0	0.00	118.00	6	3,718	0.16%
2024/04/03	3	119.17	0	0.00	119.00	3	3,669	0.08%
2024/04/02	7.4	123.35	7	123.57	120.50	0.4	3,630	0.01%
2024/04/01	5	119.30	9	120.00	124.00	-4	3,358	-0.12%
2024/03/29	9.3	115.68	4	115.25	113.00	5.3	3,016	0.18%
2024/03/28	3	112.33	7	112.57	111.50	-4	2,842	-0.14%
2024/03/26	0	110.00	1	109.50	109.00	-1	2,790	-0.04%
2024/03/25	2	111.00	2	109.50	109.50	0	2,803	0.00%
2024/03/22	0	0.00	1	109.50	109.50	-1	2,835	-0.04%
2024/03/21	2	108.00	1.2	107.92	109.00	0.8	2,890	0.03%
2024/03/20	1	109.00	0	0.00	107.00	1	3,059	0.03%
2024/03/19	1	107.50	1	108.00	108.00	0	3,137	0.00%
2024/03/15	1	107.50	1.1	107.95	106.50	-0.1	3,214	0.00%
2024/03/14	1	107.00	4	108.13	107.50	-3	3,330	-0.09%
2024/03/13	0	103.50	0	0.00	103.50	0	3,348	0.00%
2024/03/12	3	105.50	0	0.00	105.50	3	3,379	0.09%
2024/03/11	0	0.00	4	103.50	104.00	-4	3,469	-0.12%
2024/03/08	4	103.25	6.8	104.00	102.50	-2.8	3,657	-0.08%
2024/03/07	2.1	105.97	5.1	105.31	104.50	-3	3,746	-0.08%
2024/03/06	4	107.62	5	107.60	107.00	-1	3,982	-0.02%
2024/03/05	5	108.30	0	0.00	108.00	5	4,272	0.12%
2024/03/04	4	109.50	0	0.00	109.00	4	4,763	0.08%
2024/03/01	1	111.02	0	0.00	110.50	1	4,872	0.02%
2024/02/29	5	112.20	3	112.17	112.00	2	4,915	0.04%
2024/02/27	0	0.00	1	109.50	108.50	-1	5,122	-0.02%
2024/02/26	6	109.42	2	110.50	111.50	4	5,182	0.08%
2024/02/22	3	112.51	1	113.00	113.00	2	5,213	0.04%
2024/02/21	1	112.55	0	0.00	113.00	1	5,245	0.02%
2024/02/20	2	113.00	2	113.00	112.50	0	5,234	0.00%
2024/02/19	3	113.17	2	114.00	114.00	1	5,224	0.02%
2024/02/16	1.1	111.47	0	0.00	112.50	1.1	5,225	0.02%
2024/02/15	0	0.00	1	110.00	111.50	-1	5,289	-0.02%
2024/02/05	1	108.50	0	0.00	108.00	1	5,281	0.02%
2024/02/01	0	0.00	2	108.00	108.00	-2	5,405	-0.04%
2024/01/31	0	107.50	3	108.00	108.00	-3	5,504	-0.05%
2024/01/30	2.2	109.27	0	0.00	108.00	2.2	5,591	0.04%
2024/01/29	17	110.15	1	107.00	110.50	16	5,693	0.28%
2024/01/26	0.1	108.75	1	108.00	108.00	-0.9	5,968	-0.02%
2024/01/25	1	108.50	3	108.83	108.50	-2	6,316	-0.03%
2024/01/24	0	110.01	3	109.17	109.00	-3	6,635	-0.04%
2024/01/23	3.2	110.03	13	109.77	110.00	-9.8	6,637	-0.15%
2024/01/22	5	107.90	4	108.50	108.00	1	6,635	0.02%
2024/01/19	2	106.00	9	107.22	107.50	-7	6,628	-0.11%
2024/01/17	14	109.92	1	109.50	107.00	13	6,572	0.20%
2024/01/16	5	111.30	8	111.33	111.00	-3	6,437	-0.05%
2024/01/15	1	114.50	0	0.00	114.50	1	6,419	0.02%
2024/01/12	1	110.02	0	0.00	110.00	1	6,378	0.02%
2024/01/11	0	0.00	2	111.50	112.50	-2	6,351	-0.03%
2024/01/10	0	0.00	1	111.50	111.50	-1	6,356	-0.02%
2024/01/09	0	0.00	1.1	114.00	113.00	-1.1	6,372	-0.02%
2024/01/08	1	117.00	7	115.29	114.00	-6	6,387	-0.09%
2024/01/05	5	116.00	2.2	115.55	116.00	2.8	6,411	0.04%
2024/01/04	1.1	116.18	0	0.00	116.00	1.1	6,476	0.02%
2024/01/03	4	118.38	2.1	118.00	118.00	1.9	6,470	0.03%
2024/01/02	1	124.00	0	0.00	121.00	1	6,421	0.02%
2023/12/29	1	121.05	5	121.50	123.00	-4	6,388	-0.06%
2023/12/28	3	123.00	1	124.00	123.00	2	6,380	0.03%
2023/12/27	6	122.00	1	122.00	122.00	5	6,349	0.08%
2023/12/26	3.1	122.97	0	0.00	122.50	3.1	6,324	0.05%
2023/12/22	6.3	122.49	6	121.75	122.00	0.3	6,259	0.00%
2023/12/21	1	123.50	0	0.00	123.50	1	6,230	0.02%
2023/12/20	4.4	124.81	3	125.50	124.50	1.4	6,209	0.02%
2023/12/19	8	125.94	3	125.83	125.00	5	6,196	0.08%
2023/12/18	2	128.50	5	129.00	128.50	-3	6,165	-0.05%
2023/12/15	18	131.72	4.3	130.60	130.50	13.7	6,163	0.22%
2023/12/14	7	136.00	2.1	137.00	134.00	5	6,053	0.08%
2023/12/12	7	132.86	2	133.50	132.00	5	5,991	0.08%
2023/12/11	4	136.00	5	135.10	134.50	-1	5,960	-0.02%
2023/12/08	8	132.38	5	132.50	132.50	3	5,858	0.05%
2023/12/07	2.1	134.21	8	134.50	133.00	-5.9	5,800	-0.10%
2023/12/06	8	135.44	14	135.50	134.00	-6	5,791	-0.10%
2023/12/05	4.1	139.72	10.6	138.24	136.50	-6.6	5,742	-0.11%
2023/12/04	4	141.88	9	141.33	140.50	-5	5,676	-0.09%
2023/12/01	5	139.90	14	140.89	140.00	-9	5,655	-0.16%
2023/11/30	28.7	138.40	7	137.93	136.50	21.7	5,545	0.39%
2023/11/29	27	136.24	25.7	138.20	139.50	1.3	5,607	0.02%
2023/11/28	1	126.50	0.2	126.02	127.00	0.8	5,566	0.01%
2023/11/27	0.3	121.10	0	0.00	120.00	0.3	5,470	0.00%
2023/11/24	4.1	125.71	6.1	125.33	124.00	-2	5,395	-0.04%
2023/11/23	0	122.00	3	121.01	122.00	-3	5,097	-0.06%
2023/11/22	3	118.33	0	0.00	120.00	3	4,996	0.06%
2023/11/21	2	117.25	0	117.00	116.50	2	4,921	0.04%
2023/11/20	1.1	116.06	0	0.00	116.00	1.1	4,900	0.02%
2023/11/16	1	117.00	0	0.00	117.00	1	4,848	0.02%
2023/11/14	0	116.50	0	0.00	116.50	0	4,799	0.00%
2023/11/13	5	121.70	0	0.00	121.50	5	4,733	0.11%
2023/11/10	8	122.06	0	0.00	121.50	8	4,696	0.17%
2023/11/09	3.1	124.34	2	123.75	124.00	1.1	4,613	0.02%
2023/11/08	3.1	125.27	1.3	123.50	123.50	1.8	4,562	0.04%
2023/11/07	3	123.83	1	126.00	124.50	2	4,481	0.04%
2023/11/06	3	122.17	1	123.00	123.50	2	4,397	0.05%
2023/11/03	5	121.60	11.1	122.26	122.00	-6	4,290	-0.14%
2023/11/02	24	118.88	23.7	118.55	118.50	0.3	4,019	0.01%
2023/11/01	6.5	112.69	12.1	112.91	111.00	-5.6	3,663	-0.15%
2023/10/31	5	104.40	9	106.94	104.50	-4	3,393	-0.12%
2023/10/30	0	0.00	4	105.00	104.50	-4	3,398	-0.12%
2023/10/27	13	104.00	0	0.00	103.00	13	3,394	0.38%
2023/10/26	1	104.98	0	0.00	103.50	1	3,399	0.03%
2023/10/25	0	0.00	4	109.38	107.50	-4	3,411	-0.12%
2023/10/24	3	106.67	6	106.50	108.50	-3	3,414	-0.09%
2023/10/23	0	0.00	1	106.00	106.50	-1	3,406	-0.03%
2023/10/20	3	104.33	2	105.50	106.50	1	3,405	0.03%
2023/10/19	1	104.00	1	106.00	106.00	0	3,429	0.00%
2023/10/18	4	106.00	0	0.00	105.50	4	3,449	0.12%
2023/10/16	2	108.00	0.1	107.78	108.50	1.9	3,457	0.06%
2023/10/13	0	0.00	3	108.00	108.00	-3	3,490	-0.09%
2023/10/12	1	106.50	8.2	106.44	108.00	-7.2	3,510	-0.20%
2023/10/11	0	0.00	8	101.38	102.00	-8	3,454	-0.23%
2023/10/06	3	99.73	1	100.00	99.90	2	3,476	0.06%
2023/10/05	4	100.25	1	100.00	100.00	3	3,482	0.09%
2023/10/04	7	99.39	1	99.30	99.30	6	3,489	0.17%
2023/10/03	4	100.50	0	0.00	100.50	4	3,477	0.12%
2023/10/02	0.1	102.50	2	103.75	103.50	-1.9	3,476	-0.05%
2023/09/27	1	101.00	0	0.00	102.00	1	3,494	0.03%
2023/09/26	2	102.00	0	0.00	101.50	2	3,495	0.06%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/22	3	98.80	9	101.34	103.50	-6	3,520	-0.17%
2023/09/21	7	99.77	0	0.00	99.60	7	3,548	0.20%
2023/09/20	2.1	105.19	17	103.65	103.50	-14.9	3,493	-0.43%
2023/09/19	9.3	107.55	4	110.00	106.00	5.3	3,442	0.15%
2023/09/18	4.6	107.93	3.1	108.18	108.00	1.4	3,369	0.04%
2023/09/15	1	108.00	1	108.50	108.00	0	3,331	0.00%
2023/09/14	11.1	106.23	0.1	106.50	107.00	11	3,297	0.33%
2023/09/13	0.1	104.50	0	0.00	105.50	0.1	3,280	0.00%
2023/09/12	1.1	106.45	1	106.00	106.00	0.1	3,264	0.00%
2023/09/11	10	105.00	0	0.00	105.00	10	3,251	0.31%
2023/09/08	0	105.50	3.4	104.56	106.00	-3.4	3,229	-0.11%
2023/09/07	8.2	107.40	0.1	107.50	106.50	8.1	3,205	0.25%
2023/09/06	1	106.50	5	107.80	111.00	-4	3,129	-0.13%
2023/09/05	3	108.50	2	110.00	107.50	1	3,044	0.03%
2023/09/04	15.1	108.64	23	110.48	107.00	-7.9	2,971	-0.27%
2023/09/01	8	106.63	18.1	106.81	108.00	-10.1	2,638	-0.38%
2023/08/31	1	97.30	1	98.60	98.60	0	2,250	0.00%
2023/08/30	1	96.00	6	96.10	95.90	-5	2,274	-0.22%
2023/08/29	3	94.90	0	0.00	95.80	3	2,332	0.13%
2023/08/28	3	95.80	0	0.00	94.90	3	2,361	0.13%
2023/08/25	0	0.00	25	95.62	95.00	-25	2,442	-1.02%
2023/08/24	3	95.50	0	0.00	95.40	3	2,458	0.12%
2023/08/23	0	0.00	3	95.80	95.50	-3	2,473	-0.12%
2023/08/22	0	0.00	1	96.40	96.30	-1	2,500	-0.04%
2023/08/18	2	96.00	2	94.70	94.50	0	2,490	0.00%
2023/08/15	0	91.70	0	0.00	91.10	0	2,505	0.00%
2023/08/11	1	93.30	1	92.60	91.50	0	2,558	0.00%
2023/08/08	5	92.10	5	91.60	91.30	0	2,629	0.00%
2023/08/07	0.2	92.97	0	0.00	92.70	0.2	2,650	0.01%
2023/08/04	0	0.00	1	93.00	93.00	-1	2,678	-0.04%
2023/08/02	10	94.00	0	0.00	93.30	10	2,678	0.37%
2023/08/01	18	95.03	0	0.00	94.70	18	2,797	0.64%
2023/07/31	0.1	95.70	5	96.70	94.90	-5	2,977	-0.17%
2023/07/28	5	95.50	5	96.60	95.70	0	2,962	0.00%
2023/07/27	6	95.73	3	95.33	95.90	3	2,936	0.10%
2023/07/26	7.1	94.01	0	0.00	94.00	7.1	2,922	0.24%
2023/07/25	1	94.60	0	0.00	95.00	1	2,934	0.03%
2023/07/24	3.3	94.84	0	0.00	94.10	3.3	2,945	0.11%
2023/07/21	2	96.90	0	0.00	97.30	2	2,935	0.07%
2023/07/19	0.1	98.91	1	100.50	98.50	-0.9	2,970	-0.03%
2023/07/18	3	99.93	1	99.20	99.30	2	3,009	0.07%
2023/07/17	12.2	98.80	6.7	98.06	100.50	5.5	2,991	0.18%
2023/07/14	11	97.33	22	97.76	97.90	-11	2,973	-0.37%
2023/07/13	5.1	97.19	3	97.77	96.40	2.1	3,004	0.07%
2023/07/12	1	96.10	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	0.00	8.1	96.80	96.60	-8.1	3,173	-0.26%
2023/07/07	0	0.00	1	94.70	94.70	-1	3,602	-0.03%
2023/07/06	9	95.73	0	0.00	94.80	9	3,681	0.24%
2023/07/05	0	97.30	2	97.40	96.10	-2	3,830	-0.05%
2023/07/04	1	96.60	0	0.00	96.60	1	3,818	0.03%
2023/07/03	1	95.90	1	96.80	96.50	0	3,832	0.00%
2023/06/29	5.1	97.97	14.1	96.87	96.80	-9	3,841	-0.23%
2023/06/28	0.1	93.80	0	0.00	93.70	0.1	3,778	0.00%
2023/06/27	1	95.00	0	0.00	93.60	1	3,781	0.03%
2023/06/26	0	94.70	0.5	94.70	94.80	-0.5	3,767	-0.01%
2023/06/21	0	0.00	4	96.78	94.90	-4	3,782	-0.11%
2023/06/20	0	0.00	3	95.00	94.80	-3	3,767	-0.08%
2023/06/16	12.3	95.92	2	96.20	95.80	10.3	3,753	0.27%
2023/06/15	0.5	96.90	5	96.32	96.80	-4.5	3,729	-0.12%
2023/06/13	0.2	96.50	0	0.00	96.10	0.2	3,752	0.01%
2023/06/12	6	94.75	0	0.00	94.80	6	3,752	0.16%
2023/06/09	2	95.30	0	0.00	96.10	2	3,703	0.05%
2023/06/08	9.2	96.19	4	95.20	95.10	5.2	3,694	0.14%
2023/06/07	1.4	99.04	4	98.88	99.10	-2.6	3,651	-0.07%
2023/06/06	3.2	99.63	0	0.00	99.00	3.2	3,634	0.09%
2023/06/05	2	104.25	1	104.00	104.50	1	3,576	0.03%
2023/06/02	4	105.38	15.4	105.42	105.50	-11.4	3,542	-0.32%
2023/06/01	0.1	103.04	0	0.00	102.50	0.1	3,538	0.00%
2023/05/31	2.2	103.50	15.1	101.88	104.00	-12.9	3,541	-0.36%
2023/05/30	0	100.50	10	100.50	100.00	-10	3,488	-0.29%
2023/05/29	1	101.00	0	0.00	101.00	1	3,544	0.03%
2023/05/26	6	99.20	0	0.00	100.50	6	3,572	0.17%
2023/05/25	5	98.80	0	0.00	99.50	5	3,578	0.14%
2023/05/22	0	99.40	1	99.80	100.50	-1	3,656	-0.03%
2023/05/19	11	98.97	0	0.00	98.60	11	3,757	0.29%
2023/05/18	0.1	99.57	0	0.00	100.00	0.1	3,904	0.00%
2023/05/17	10	99.50	10	98.40	98.40	0	3,903	0.00%
2023/05/15	0.1	94.20	1	94.50	95.20	-1	3,896	-0.02%
2023/05/11	5	97.10	0	0.00	96.60	5	3,945	0.13%
2023/05/10	1	100.00	4	99.38	98.70	-3	3,936	-0.08%
2023/05/09	1	99.10	2	98.30	99.00	-1	3,924	-0.03%
2023/05/08	31.1	100.87	20	100.73	99.80	11.1	3,908	0.28%
2023/05/05	17	100.59	16	100.98	102.00	1	3,817	0.03%
2023/05/03	2	94.90	0	0.00	94.60	2	4,051	0.05%
2023/05/02	4	95.00	0	0.00	95.90	4	4,090	0.10%
2023/04/27	0.1	93.24	0	0.00	93.70	0.1	4,077	0.00%
2023/04/26	1	94.30	1	93.50	94.00	0	4,061	0.00%
2023/04/25	6	94.80	1	92.40	93.30	5	4,030	0.12%
2023/04/24	2	97.30	0	0.00	96.70	2	3,990	0.05%
2023/04/21	7.3	97.31	0	0.00	97.10	7.3	3,959	0.18%
2023/04/20	1.1	104.90	0	0.00	102.00	1.1	3,892	0.03%
2023/04/19	1	104.50	1	105.00	103.00	0	3,884	0.00%
2023/04/18	2.5	107.79	2.6	106.39	106.00	-0.1	3,843	0.00%
2023/04/17	3	107.83	1	108.00	107.00	2	3,789	0.05%
2023/04/14	6	110.67	9	111.06	110.50	-3	3,725	-0.08%
2023/04/13	42	109.79	38	111.11	109.00	4	3,574	0.11%
2023/04/12	53	109.64	56	109.37	110.00	-3	3,373	-0.09%
2023/04/11	22	100.52	23	102.41	102.50	-1	3,130	-0.03%
2023/04/10	8.1	100.88	9	100.19	100.00	-0.9	3,037	-0.03%
2023/03/31	3	96.90	2	98.50	96.70	1	2,850	0.04%
2023/03/30	0	0.00	1	95.80	95.50	-1	2,825	-0.04%
2023/03/28	3	95.10	0	0.00	94.80	3	2,858	0.10%
2023/03/27	0	96.70	0	0.00	96.60	0	2,868	0.00%
2023/03/24	0	0.00	2	98.00	98.00	-2	2,895	-0.07%
2023/03/22	0	0.00	0.1	95.00	95.20	-0.1	2,848	0.00%
2023/03/21	0	0.00	1	94.60	94.20	-1	2,870	-0.03%
2023/03/17	1	93.30	1	94.00	92.90	0	2,906	0.00%
2023/03/16	1	92.50	0	0.00	92.90	1	2,893	0.03%
2023/03/15	0	0.00	1	94.70	94.70	-1	2,884	-0.03%
2023/03/14	1	93.80	2	93.55	93.50	-1	2,882	-0.03%
2023/03/13	0	0.00	5	94.70	95.00	-5	2,909	-0.17%
2023/03/10	5.4	95.72	0.7	96.61	95.30	4.8	2,904	0.16%
2023/03/09	1.7	99.81	1	99.30	98.70	0.7	2,871	0.02%
2023/03/08	0	0.00	1	101.50	100.50	-1	2,855	-0.04%
2023/03/07	1	102.50	2	102.00	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	1.2	99.08	102.00	-1.2	2,805	-0.04%
2023/03/03	1	97.80	2	98.60	97.60	-1	2,749	-0.04%
2023/03/02	2	96.56	0	0.00	95.90	2	2,722	0.07%
2023/03/01	1	97.40	1	96.10	97.10	0	2,690	0.00%
2023/02/24	2	100.25	2	100.75	100.50	0	2,619	0.00%
2023/02/23	3	99.77	4	100.63	101.00	-1	2,578	-0.04%
2023/02/22	2	98.80	0	0.00	98.10	2	2,553	0.08%
2023/02/21	2	101.50	0	0.00	101.00	2	2,515	0.08%
2023/02/20	2	101.00	2	100.50	100.50	0	2,502	0.00%
2023/02/17	4	100.85	6	100.68	101.00	-2	2,476	-0.08%
2023/02/16	24	99.14	25.1	99.79	100.50	-1.1	2,360	-0.05%
2023/02/15	1	94.50	2	94.30	93.90	-1	2,239	-0.04%
2023/02/14	4	95.48	1	95.70	95.70	3	2,217	0.14%
2023/02/13	0	0.00	0.1	93.40	93.70	-0.1	2,211	0.00%
2023/02/10	0	0.00	2	93.90	93.00	-2	2,224	-0.09%
2023/02/09	5	95.14	0	0.00	94.80	5	2,220	0.23%
2023/02/08	1	99.20	1	99.40	98.70	0	2,154	0.00%
2023/02/07	1	97.80	2	97.80	98.50	-1	2,151	-0.05%
2023/02/06	1	98.80	2	98.65	98.70	-1	2,182	-0.05%
2023/02/03	2.5	101.00	2	100.00	100.00	0.5	2,200	0.02%
2023/02/02	3	101.17	7	101.57	101.50	-4	2,212	-0.18%
2023/02/01	3	94.27	5.2	97.32	98.80	-2.2	2,022	-0.11%
2023/01/31	3	89.27	1	88.90	89.90	2	1,830	0.11%
2023/01/13	1	84.70	0	0.00	84.10	1	1,796	0.06%
2023/01/12	0.1	85.90	0	0.00	85.80	0.1	1,816	0.01%
2023/01/10	1	85.10	1	85.90	86.00	0	1,854	0.00%
2023/01/06	0	0.00	1	82.20	82.40	-1	1,844	-0.05%
2023/01/05	1	81.00	0	0.00	81.00	1	1,850	0.05%
2022/12/28	1	78.50	0	0.00	78.50	1	1,898	0.05%
2022/12/23	1	79.00	1	78.50	78.70	0	1,957	0.00%
2022/12/22	0	0.00	1	80.10	79.80	-1	1,986	-0.05%
2022/12/21	2	77.85	0	0.00	77.50	2	1,990	0.10%
2022/12/20	0	0.00	4	78.50	78.00	-4	1,984	-0.20%
2022/12/16	0	0.00	2	81.00	81.00	-2	1,986	-0.10%
2022/12/13	1	82.00	0	0.00	81.90	1	1,988	0.05%
2022/12/08	8	82.60	4	82.40	82.40	4	1,972	0.20%
2022/12/06	0	0.00	1	87.90	85.80	-1	1,964	-0.05%
2022/12/05	4	89.63	2	90.35	89.00	2	1,998	0.10%
2022/11/30	1	87.00	0	0.00	87.30	1	1,984	0.05%
2022/11/18	0	0.00	3	87.60	86.90	-3	2,012	-0.15%
2022/11/16	2	87.20	0	0.00	87.30	2	1,996	0.10%
2022/11/14	0	0.00	1	86.20	86.60	-1	1,965	-0.05%
2022/11/11	1	85.70	0	0.00	85.60	1	1,977	0.05%
2022/11/09	0	0.00	1	84.30	84.10	-1	1,921	-0.05%
2022/11/08	1	81.60	2	82.40	81.20	-1	1,873	-0.05%
2022/11/07	0	81.40	0	0.00	81.40	0	1,855	0.00%
2022/11/04	2	81.10	0	0.00	81.70	2	1,840	0.11%
2022/11/02	1	79.90	0	0.00	79.50	1	1,824	0.05%
2022/11/01	1	80.60	1	81.20	81.50	0	1,785	0.00%
2022/10/31	0	0.00	1	79.00	79.00	-1	1,729	-0.06%
2022/10/24	0	0.00	1	77.10	76.80	-1	1,620	-0.06%
2022/10/21	1	74.50	0	0.00	73.50	1	1,610	0.06%
2022/10/17	0	0.00	1	76.40	76.90	-1	1,562	-0.06%
2022/10/13	2	73.20	0	0.00	71.90	2	1,593	0.13%
2022/10/07	3	78.47	4	78.28	78.40	-1	1,620	-0.06%
2022/10/06	1	78.70	0	0.00	78.90	1	1,637	0.06%
2022/10/05	1	78.40	1	78.10	78.20	0	1,639	0.00%
2022/10/04	4	76.15	3	76.70	76.90	1	1,638	0.06%
2022/10/03	0.1	73.60	1	74.00	74.00	-0.9	1,648	-0.05%
2022/09/29	0.1	74.30	0	0.00	75.20	0.1	1,690	0.01%
2022/09/28	0.1	76.64	0	0.00	73.30	0.1	1,679	0.01%
2022/09/27	0.2	77.10	0	0.00	78.10	0.2	1,687	0.01%
2022/09/26	2	79.00	0	0.00	77.00	2	1,720	0.12%
2022/09/22	1	84.10	0	0.00	84.30	1	1,779	0.06%
2022/09/15	1	91.00	0	0.00	90.50	1	1,767	0.06%
2022/09/07	0	84.50	0	0.00	84.20	0	1,786	0.00%
2022/09/01	1	90.80	0	0.00	90.20	1	1,837	0.05%
2022/08/31	1	90.80	1	91.10	93.00	0	1,821	0.00%
2022/08/15	0	0.00	1	95.10	94.70	-1	1,914	-0.05%
2022/08/09	2	93.55	0	0.00	93.90	2	1,976	0.10%
2022/08/02	2	96.00	2	96.00	96.00	0	2,068	0.00%
2022/07/25	2	100.00	0	0.00	102.00	2	2,221	0.09%
2022/07/22	1	101.50	0	0.00	102.00	1	2,232	0.04%
2022/07/08	2	95.80	2	95.55	94.50	0	2,180	0.00%
2022/07/06	2	88.45	0	0.00	87.60	2	2,123	0.09%
2022/07/05	0.1	87.00	0	0.00	88.60	0.1	2,149	0.00%
2022/06/30	0	0.00	2	92.00	89.70	-2	2,029	-0.10%
2022/06/28	0.1	95.30	3	95.57	95.20	-2.9	1,986	-0.15%
2022/06/16	0.1	104.50	0	0.00	103.00	0.1	1,869	0.00%
2022/06/15	0.1	106.00	0	0.00	105.50	0.1	1,869	0.01%
2022/06/14	1	105.50	0	0.00	107.50	1	1,882	0.05%
2022/06/13	0	0.00	1	107.50	107.00	-1	1,903	-0.05%
2022/06/10	2	114.00	1	114.00	113.50	1	1,898	0.05%
2022/06/09	0	0.00	1	117.50	117.00	-1	1,888	-0.05%
2022/06/08	3	118.67	0	0.00	118.00	3	1,893	0.16%
2022/06/06	6	119.83	0	0.00	120.00	6	1,916	0.31%
2022/06/01	1	116.50	0.1	117.00	116.50	0.9	1,952	0.05%
2022/05/30	4.1	116.51	0	0.00	116.50	4.1	1,952	0.21%
2022/05/27	0	0.00	2.2	115.36	116.00	-2.2	1,899	-0.12%
2022/05/26	0.2	111.75	0	0.00	111.00	0.2	1,893	0.01%
2022/05/25	0	0.00	3	110.33	111.00	-3	1,904	-0.16%
2022/05/24	1	109.00	2	108.75	108.00	-1	1,942	-0.05%
2022/05/23	0	0.00	2	111.00	111.50	-2	1,969	-0.10%
2022/05/19	2	110.75	2	110.00	111.00	0	2,006	0.00%
2022/05/18	4	115.13	3	114.00	113.00	1	2,013	0.05%
2022/05/17	2	110.50	3	111.00	112.50	-1	1,983	-0.05%
2022/05/13	0	106.00	1	106.00	106.50	-1	1,960	-0.05%
2022/05/11	1	107.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	0	0.00	1	108.00	109.50	-1	1,916	-0.05%
2022/05/09	0	108.00	3	108.00	108.50	-3	1,890	-0.16%
2022/05/06	0	0.00	10	113.65	113.00	-10	1,844	-0.54%
2022/05/05	3.3	117.85	1	118.50	118.00	2.3	1,829	0.13%
2022/05/04	0.1	118.00	0	0.00	117.50	0.1	1,823	0.01%
2022/05/03	0	0.00	3	122.83	123.50	-3	1,783	-0.17%
2022/04/29	0	0.00	1	122.50	122.50	-1	1,790	-0.06%
2022/04/28	1	122.50	4	121.75	122.50	-3	1,798	-0.17%
2022/04/27	3	119.00	21	117.05	121.00	-18	1,787	-1.01%
2022/04/26	3	121.00	4	121.00	121.00	-1	1,777	-0.06%
2022/04/25	1	121.00	0	0.00	121.50	1	1,827	0.05%
2022/04/22	1	130.50	0	0.00	129.00	1	1,809	0.06%
2022/04/21	0	0.00	1	131.00	132.00	-1	1,832	-0.05%
2022/04/19	3	129.50	0	0.00	129.50	3	1,855	0.16%
2022/04/15	0	130.00	0	0.00	129.00	0	1,936	0.00%
2022/04/14	1	132.00	0	0.00	131.50	1	1,985	0.05%
2022/04/13	1	132.50	3	131.50	132.00	-2	2,013	-0.10%
2022/04/12	2	127.50	6	127.17	128.00	-4	2,103	-0.19%
2022/04/11	2	129.25	3.6	130.42	128.50	-1.6	2,361	-0.07%
2022/04/08	3	135.50	0	0.00	136.00	3	2,391	0.13%
2022/04/07	3	136.00	0	0.00	135.50	3	2,394	0.13%
2022/04/06	1	140.00	0	0.00	139.50	1	2,384	0.04%
2022/03/31	0	0.00	1	143.50	142.00	-1	2,416	-0.04%
2022/03/30	0	143.00	0	0.00	143.50	0	2,449	0.00%
2022/03/28	0	0.00	1	139.00	140.00	-1	2,517	-0.04%
2022/03/24	0	0.00	2	144.00	144.00	-2	2,548	-0.08%
2022/03/23	0	0.00	2	145.75	145.00	-2	2,577	-0.08%
2022/03/22	1	143.50	0	0.00	145.00	1	2,617	0.04%
2022/03/18	0	0.00	1	142.50	144.00	-1	2,776	-0.04%
2022/03/17	0	0.00	1	141.00	144.50	-1	2,810	-0.04%
2022/03/16	2	135.50	0	0.00	136.00	2	2,793	0.07%
2022/03/15	2	139.00	0	0.00	138.50	2	2,798	0.07%
2022/03/10	2	142.50	0	0.00	142.50	2	2,981	0.07%
2022/03/09	0.1	140.00	0	0.00	139.50	0.1	3,012	0.00%
2022/03/08	9	138.56	0.2	139.00	138.00	8.8	3,068	0.29%
2022/03/07	0	0.00	108	142.17	142.00	-108	3,125	-3.46%	大賣/鉅額交易
2022/03/02	0	0.00	0.6	150.00	151.00	-0.6	3,710	-0.02%
2022/03/01	0	151.00	0	0.00	151.00	0	3,751	0.00%
2022/02/24	2.1	148.48	1	149.00	146.50	1.1	3,894	0.03%
2022/02/23	6	151.58	1.1	151.60	151.50	5	3,966	0.12%
2022/02/22	1	154.50	1	155.00	153.50	0	4,041	0.00%
2022/02/18	4	156.25	2	156.75	157.00	2	4,352	0.05%
2022/02/16	1	158.00	0	0.00	158.50	1	4,434	0.02%
2022/02/14	2	155.00	2	154.50	154.50	0	4,496	0.00%
2022/02/11	3	158.00	2	158.75	159.50	1	4,542	0.02%
2022/02/10	1	158.00	2	159.25	158.50	-1	4,635	-0.02%
2022/02/09	2.3	157.20	1	157.50	158.50	1.3	4,670	0.03%
2022/02/08	2	156.00	0	0.00	156.50	2	4,725	0.04%
2022/02/07	0	0.00	4	153.25	153.50	-4	4,964	-0.08%
2022/01/26	2	151.25	2	151.50	150.50	0	5,156	0.00%
2022/01/25	1.1	151.55	1	152.00	151.00	0.1	5,207	0.00%
2022/01/21	0.1	156.01	0	156.00	155.50	0.1	5,227	0.00%
2022/01/20	3	156.19	3	156.83	158.50	0	5,272	0.00%
2022/01/18	0.1	160.00	2	160.00	157.50	-1.9	5,301	-0.04%
2022/01/17	1	153.50	1	156.00	157.00	0	5,263	0.00%
2022/01/14	2	152.00	5	153.10	154.50	-3	5,266	-0.06%
2022/01/13	1	154.00	0	0.00	154.50	1	5,271	0.02%
2022/01/12	2	156.25	0.5	157.00	156.00	1.5	5,279	0.03%
2022/01/11	8.2	162.22	3.6	160.44	160.50	4.6	5,269	0.09%
2022/01/10	1	166.00	0	0.00	167.50	1	5,210	0.02%
2022/01/07	5.6	167.87	4.5	168.11	167.00	1.1	5,231	0.02%
2022/01/06	0	0.00	3.2	171.16	171.50	-3.2	5,233	-0.06%
2022/01/05	1	174.00	0	0.00	173.00	1	5,265	0.02%
2022/01/04	11	177.68	11.1	177.95	177.00	-0.1	5,217	0.00%
2022/01/03	1	171.00	3	169.83	171.00	-2	4,972	-0.04%
2021/12/30	0	0.00	1	167.00	167.00	-1	4,978	-0.02%
2021/12/28	0	0.00	1	168.00	167.50	-1	5,039	-0.02%
2021/12/27	12	167.96	2	167.00	167.00	10	5,057	0.20%
2021/12/24	3	166.33	1	166.50	166.00	2	5,096	0.04%
2021/12/23	2	169.25	0	0.00	169.00	2	5,131	0.04%
2021/12/22	1	169.00	1	169.50	169.00	0	5,181	0.00%
2021/12/21	0	0.00	2	167.00	167.00	-2	5,179	-0.04%
2021/12/20	1	166.50	2	165.50	165.00	-1	5,171	-0.02%
2021/12/16	3	167.00	1.6	166.70	166.00	1.4	5,136	0.03%
2021/12/15	4.3	167.75	4	168.38	167.50	0.3	5,114	0.01%
2021/12/14	2	162.75	13.1	163.66	162.50	-11.1	5,024	-0.22%
2021/12/13	3.1	162.39	0	0.00	162.00	3.1	5,000	0.06%
2021/12/10	4	164.00	0	0.00	164.00	4	4,978	0.08%
2021/12/09	3	164.67	2	166.25	167.00	1	4,960	0.02%
2021/12/08	3.2	165.00	2	167.00	164.00	1.2	4,937	0.02%
2021/12/07	7	164.50	2	166.00	164.00	5	4,901	0.10%
2021/12/06	1	171.00	3	169.83	169.00	-2	4,809	-0.04%
2021/12/03	3	171.83	0	0.00	172.50	3	4,804	0.06%
2021/12/02	2.6	171.63	1	171.00	171.00	1.6	4,774	0.03%
2021/12/01	1	174.00	1	175.50	174.50	0	4,705	0.00%
2021/11/30	1.2	178.71	1	181.00	173.50	0.2	4,614	0.00%
2021/11/29	0	0.00	3	174.01	176.00	-3	4,155	-0.07%
2021/11/26	2.2	174.70	1.1	175.50	173.00	1.1	4,068	0.03%
2021/11/25	1.3	180.62	1	179.50	178.50	0.3	4,027	0.01%
2021/11/24	1.2	179.83	3.1	177.08	179.50	-1.9	3,993	-0.05%
2021/11/23	1	181.00	2	181.75	180.00	-1	3,928	-0.03%
2021/11/22	3	181.00	1.5	181.60	183.50	1.6	3,864	0.04%
2021/11/19	8.4	175.26	5.1	175.20	177.50	3.3	3,775	0.09%
2021/11/18	7.3	175.68	3	174.83	175.00	4.3	3,691	0.12%
2021/11/17	18	168.36	17	166.88	171.00	1	3,533	0.03%
2021/11/16	8.1	160.69	11	160.73	160.50	-3	3,392	-0.09%
2021/11/15	0	0.00	9	158.22	160.00	-9	3,437	-0.26%
2021/11/12	11	155.68	0	0.00	154.50	11	3,408	0.32%
2021/11/11	2	157.25	0	0.00	156.50	2	3,375	0.06%
2021/11/10	8	158.56	1	159.50	159.00	7	3,368	0.21%
2021/11/09	0	0.00	5.1	158.72	159.00	-5.1	3,360	-0.15%
2021/11/08	2	151.00	2	150.75	151.50	0	3,263	0.00%
2021/11/05	42.1	155.92	1	155.00	154.00	41.1	3,245	1.26%
2021/11/04	71.2	161.81	4	161.25	157.50	67.2	3,204	2.10%
2021/11/03	28	157.95	10	155.55	158.00	18	2,986	0.60%
2021/11/02	6	145.17	0	0.00	144.00	6	2,795	0.21%
2021/11/01	6	150.25	0	0.00	150.00	6	2,739	0.22%
2021/10/29	3	151.50	2	152.50	151.00	1	2,726	0.04%
2021/10/28	3	153.67	1	153.00	153.50	2	2,728	0.07%
2021/10/26	5.1	150.80	0	0.00	150.50	5.1	2,695	0.19%
2021/10/20	0	0.00	1	146.50	147.50	-1	2,728	-0.04%
2021/10/19	2.6	144.31	0	0.00	145.00	2.6	2,729	0.10%
2021/10/18	1	143.00	0	0.00	143.00	1	2,767	0.04%
2021/10/15	0	0.00	1	146.00	146.00	-1	2,798	-0.04%
2021/10/14	0	0.00	5	141.70	142.00	-5	2,803	-0.18%
2021/10/13	1	140.50	0	0.00	138.50	1	2,790	0.04%
2021/10/12	4	144.50	0	0.00	144.00	4	2,750	0.15%
2021/10/08	1	147.00	1	149.00	148.00	0	2,757	0.00%
2021/10/07	1	147.50	1	150.00	150.00	0	2,769	0.00%
2021/10/06	3	147.83	1	144.00	143.50	2	2,748	0.07%
2021/10/04	1	146.50	0	0.00	146.00	1	2,731	0.04%
2021/10/01	1.1	151.77	0	0.00	149.50	1.1	2,788	0.04%
2021/09/30	1	153.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	0	153.50	3	152.33	155.00	-3	2,848	-0.10%
2021/09/28	2	159.75	0	0.00	158.00	2	2,819	0.07%
2021/09/27	1	164.50	0	0.00	163.50	1	2,851	0.04%
2021/09/17	0	0.00	1	170.00	170.50	-1	3,270	-0.03%
2021/09/15	1	167.50	2	170.50	167.50	-1	3,294	-0.03%
2021/09/09	0	0.00	1	173.50	174.00	-1	3,462	-0.03%
2021/09/07	0	0.00	1	179.00	178.50	-1	3,636	-0.03%
2021/09/03	1	182.00	0	0.00	182.00	1	3,848	0.03%
2021/09/02	1.1	183.57	0	0.00	181.00	1.1	3,903	0.03%
2021/09/01	0	0.00	1	185.50	186.50	-1	3,923	-0.03%
2021/08/31	0	0.00	1	180.50	180.50	-1	3,923	-0.03%
2021/08/30	2	183.50	0	0.00	183.50	2	3,941	0.05%
2021/08/27	1	188.00	0	0.00	189.00	1	3,972	0.03%
2021/08/26	2	186.75	0	0.00	185.00	2	3,958	0.05%
2021/08/25	2	186.50	0	0.00	188.50	2	4,002	0.05%
2021/08/20	0	0.00	1	179.00	178.00	-1	4,185	-0.02%
2021/08/19	2	177.50	1	184.50	177.00	1	4,218	0.02%
2021/08/17	0	185.00	0	0.00	183.50	0	4,289	0.00%
2021/08/16	0	0.00	21	185.55	188.00	-21	4,359	-0.48%
2021/08/13	3	188.83	0	0.00	188.00	3	4,494	0.07%
2021/08/12	2	195.50	0	0.00	195.00	2	4,504	0.04%
2021/08/11	0.1	196.17	0	0.00	194.50	0.1	4,575	0.00%
2021/08/10	0.2	200.00	1	202.00	197.50	-0.8	4,678	-0.02%
2021/08/09	1	203.00	0	0.00	201.00	1	4,792	0.02%
2021/08/06	0	205.00	0	0.00	204.50	0	4,976	0.00%
2021/08/04	0	0.00	3	206.83	206.00	-3	5,323	-0.06%
2021/08/03	3.1	206.18	0	0.00	206.50	3.1	5,482	0.06%
2021/08/02	0	0.00	2	206.25	209.00	-2	5,536	-0.04%
2021/07/30	10	200.00	0	0.00	200.00	10	5,638	0.18%
2021/07/29	0	0.00	0.3	204.67	204.50	-0.3	5,703	-0.01%
2021/07/28	1.2	197.83	0	0.00	203.50	1.2	5,801	0.02%
2021/07/27	1	205.50	0.2	211.00	205.50	0.8	5,906	0.01%
2021/07/26	2	210.25	0	0.00	209.50	2	5,999	0.03%
2021/07/23	1	214.00	1	208.50	209.00	0	6,005	0.00%
2021/07/22	6.2	212.73	7	213.21	210.50	-0.8	6,007	-0.01%
2021/07/20	0	0.00	0.2	210.00	206.50	-0.2	5,962	0.00%
2021/07/19	0.2	210.50	1	211.00	211.00	-0.8	5,973	-0.01%
2021/07/15	3	214.50	2	214.00	215.50	1	6,041	0.02%
2021/07/14	0.1	215.00	0	0.00	214.50	0.1	6,130	0.00%
2021/07/13	0.3	216.03	5	215.00	213.00	-4.7	6,161	-0.08%
2021/07/12	0	0.00	1	214.00	211.50	-1	6,178	-0.02%
2021/07/08	6.2	214.56	1	213.50	213.50	5.2	6,299	0.08%
2021/07/07	7.3	218.55	5	217.50	218.00	2.3	6,299	0.04%
2021/07/06	0.1	215.00	2	216.25	216.00	-1.9	6,251	-0.03%
2021/07/05	2	213.25	1	212.50	212.00	1	6,294	0.02%
2021/07/02	5	211.40	4	210.13	211.00	1	6,464	0.02%
2021/07/01	2	216.25	3	215.17	214.00	-1	6,527	-0.02%
2021/06/30	3	223.17	5	221.20	227.50	-2	6,425	-0.03%
2021/06/29	3	217.83	5	216.90	213.50	-2	6,349	-0.03%
2021/06/28	1.1	213.06	2	212.25	213.00	-0.9	6,298	-0.01%
2021/06/25	3	213.17	2	215.00	212.50	1	6,372	0.02%
2021/06/24	0.4	211.50	1	211.00	211.00	-0.6	6,402	-0.01%
2021/06/23	0	0.00	4	211.13	212.00	-4	6,544	-0.06%
2021/06/22	0.5	207.50	3	208.83	206.00	-2.5	6,625	-0.04%
2021/06/21	2	206.00	1	207.00	207.00	1	6,642	0.02%
2021/06/18	8	216.00	4	215.88	213.50	4	6,653	0.06%
2021/06/17	5	216.00	3	217.67	217.00	2	6,663	0.03%
2021/06/16	1	213.00	0	0.00	212.50	1	6,656	0.02%
2021/06/15	4	214.25	9	212.72	218.00	-5	6,683	-0.07%
2021/06/11	4	209.25	3	208.33	207.00	1	6,593	0.02%
2021/06/10	1	205.50	3	206.67	207.50	-2	6,805	-0.03%
2021/06/09	0	0.00	2	204.50	205.50	-2	6,867	-0.03%
2021/06/08	0	0.00	2	202.00	203.00	-2	7,029	-0.03%
2021/06/07	0	0.00	14	200.64	199.50	-14	7,359	-0.19%
2021/06/04	2	200.75	7	201.43	202.00	-5	7,451	-0.07%
2021/06/03	1	206.00	3	205.67	206.00	-2	7,585	-0.03%
2021/06/02	2	204.25	2	208.00	204.50	0	7,708	0.00%
2021/06/01	1	210.50	1	210.00	210.50	0	7,761	0.00%
2021/05/31	5	209.50	0	0.00	210.00	5	7,814	0.06%
2021/05/28	0	0.00	1	204.50	207.50	-1	7,883	-0.01%
2021/05/27	3	202.83	1	203.00	201.00	2	7,949	0.03%
2021/05/26	2	203.75	2	204.50	205.50	0	8,207	0.00%
2021/05/25	7	202.86	6.1	204.01	204.50	0.9	8,404	0.01%
2021/05/24	0	0.00	2	195.75	198.50	-2	8,596	-0.02%
2021/05/21	6	195.17	10	193.20	192.00	-4	8,846	-0.05%
2021/05/20	6.2	190.86	0	0.00	189.50	6.2	9,074	0.07%
2021/05/19	0	0.00	1	192.00	192.50	-1	9,315	-0.01%
2021/05/18	6	192.17	7	193.14	194.50	-1	9,625	-0.01%
2021/05/17	2	183.25	5	180.80	184.00	-3	9,952	-0.03%
2021/05/14	17	197.71	18	199.92	195.00	-1	9,886	-0.01%
2021/05/13	11	190.41	13.1	189.90	191.50	-2.1	9,736	-0.02%
2021/05/12	9.5	191.48	12.1	196.06	190.00	-2.6	9,752	-0.03%
2021/05/11	8	208.88	6.1	209.75	205.00	1.9	9,599	0.02%
2021/05/10	6	225.83	1	222.00	222.00	5	9,569	0.05%
2021/05/07	3	230.17	3	229.00	231.00	0	9,587	0.00%
2021/05/06	1	215.50	4	217.88	218.00	-3	9,553	-0.03%
2021/05/05	3	217.00	0	0.00	214.00	3	9,563	0.03%
2021/05/04	3.4	230.34	6	229.08	224.00	-2.6	9,753	-0.03%
2021/05/03	7.7	233.88	4	229.63	228.50	3.7	9,876	0.04%
2021/04/28	3	242.50	0	0.00	244.00	3	9,898	0.03%
2021/04/27	0	0.00	1	247.00	246.00	-1	10,010	-0.01%
2021/04/26	2	245.00	2.2	245.27	244.50	-0.2	10,064	0.00%
2021/04/23	1	244.00	3	245.83	244.00	-2	10,141	-0.02%
2021/04/22	12	246.88	2	242.25	240.50	10	10,322	0.10%
2021/04/21	5.5	249.07	2	248.00	248.00	3.5	10,562	0.03%
2021/04/20	5.2	252.40	4.1	255.43	251.50	1.1	10,762	0.01%
2021/04/19	3	249.17	1.7	247.83	250.00	1.3	10,855	0.01%
2021/04/16	0	243.50	3	244.67	246.50	-3	11,082	-0.03%
2021/04/15	5	244.40	4	244.75	245.00	1	11,601	0.01%
2021/04/14	12.1	244.56	5.2	239.58	243.00	6.9	11,708	0.06%
2021/04/13	11	250.45	4	248.75	246.50	7	11,803	0.06%
2021/04/12	9	251.00	3	253.17	250.50	6	11,900	0.05%
2021/04/09	8.1	255.76	6.9	255.71	254.50	1.2	11,928	0.01%
2021/04/08	17.1	263.03	14.2	262.65	261.00	2.9	11,979	0.02%
2021/04/07	3.1	257.69	11	257.91	259.50	-7.9	11,879	-0.07%
2021/04/06	4	255.37	9	255.28	255.50	-5	11,910	-0.04%
2021/04/01	1.5	249.70	2	250.00	253.50	-0.5	11,983	0.00%
2021/03/31	4.1	251.35	4	252.00	249.50	0.1	12,063	0.00%
2021/03/30	7	254.57	15	256.23	253.50	-8	12,483	-0.06%
2021/03/29	9.5	252.42	1	252.00	251.50	8.5	12,555	0.07%
2021/03/26	8	248.38	11.1	249.38	252.50	-3.1	12,624	-0.02%
2021/03/25	18.1	243.23	1	246.00	241.50	17.1	12,686	0.13%
2021/03/24	4.1	247.65	3	249.17	248.00	1.1	12,729	0.01%
2021/03/23	3.2	251.21	0	0.00	249.00	3.2	12,952	0.02%
2021/03/22	5.3	245.74	1	254.50	253.00	4.3	13,122	0.03%
2021/03/19	8.1	247.32	1	247.50	249.00	7.1	13,449	0.05%
2021/03/18	5.1	251.23	3	252.33	252.00	2.1	13,616	0.02%
2021/03/17	1.1	255.64	2	258.25	255.50	-0.9	14,218	-0.01%
2021/03/16	3.1	262.84	2.3	265.06	259.00	0.8	15,136	0.01%
2021/03/15	1	254.03	1	260.00	259.00	0	15,560	0.00%
2021/03/12	5	257.19	7	256.21	254.00	-2	15,567	-0.01%
2021/03/11	5.3	254.22	13	251.15	258.00	-7.7	15,712	-0.05%
2021/03/10	7.6	239.81	0	0.00	238.50	7.6	15,488	0.05%
2021/03/09	6	242.17	9	241.94	242.00	-3	15,556	-0.02%
2021/03/08	7	244.09	0	0.00	240.50	7	15,530	0.05%
2021/03/05	3.1	250.88	7.1	251.08	249.00	-4	15,774	-0.03%
2021/03/04	4	256.26	1	254.50	254.00	3	15,815	0.02%
2021/03/03	3	256.50	5.1	256.64	260.50	-2.1	15,784	-0.01%
2021/03/02	6.2	255.91	4	260.88	251.00	2.2	15,690	0.01%
2021/02/26	14.2	256.20	4	258.13	254.00	10.2	15,887	0.06%
2021/02/25	18	274.45	17.1	273.58	269.00	0.9	15,906	0.01%
2021/02/24	21.6	278.58	7.8	274.04	271.50	13.8	15,768	0.09%
2021/02/23	13.5	283.21	14.2	284.31	289.00	-0.7	15,814	0.00%
2021/02/22	17	278.65	16.2	280.15	279.00	0.8	15,578	0.01%
2021/02/19	9.2	262.91	12.3	262.61	265.00	-3.1	15,256	-0.02%
2021/02/18	17	260.12	18	258.86	255.50	-1	15,043	-0.01%
2021/02/17	9	251.72	12.9	250.34	259.50	-3.9	14,819	-0.03%
2021/02/05	0.3	235.17	2	235.25	236.00	-1.7	14,448	-0.01%
2021/02/04	1.1	233.05	1	234.50	232.50	0.1	14,569	0.00%
2021/02/03	3	235.00	10.3	235.37	237.00	-7.3	14,672	-0.05%
2021/02/02	3	233.00	5	232.60	232.50	-2	14,724	-0.01%
2021/02/01	3	223.17	10	223.20	229.00	-7	14,787	-0.05%
2021/01/29	6	226.25	7	227.00	220.50	-1	14,800	-0.01%
2021/01/28	9	228.89	5	228.50	227.00	4	14,910	0.03%
2021/01/27	2	233.00	6.4	230.94	233.00	-4.4	15,379	-0.03%
2021/01/26	16	239.88	11.3	239.92	232.00	4.7	15,864	0.03%
2021/01/25	14.3	236.77	20.6	236.99	239.00	-6.3	15,610	-0.04%
2021/01/22	2	230.25	1	232.00	231.50	1	15,424	0.01%
2021/01/21	2	226.50	6	228.83	228.00	-4	15,383	-0.03%
2021/01/20	4	227.88	5	227.40	225.50	-1	15,360	-0.01%
2021/01/19	1	237.50	2	238.00	234.50	-1	15,332	-0.01%
2021/01/18	3	230.67	2	232.00	233.50	1	15,348	0.01%
2021/01/15	8	234.25	8	233.81	232.00	0	15,245	0.00%
2021/01/14	9	236.22	13	236.69	240.00	-4	15,066	-0.03%
2021/01/13	1	237.00	10	238.15	238.50	-9	14,801	-0.06%
2021/01/12	18	234.58	11.1	233.39	232.50	6.9	14,567	0.05%
2021/01/11	11	241.36	13	242.15	242.00	-2	14,368	-0.01%
2021/01/08	10	238.70	15.2	239.26	238.50	-5.2	14,159	-0.04%
2021/01/07	2	230.00	30	228.17	230.50	-28	13,599	-0.21%
2021/01/06	18.1	228.82	27.3	225.88	224.00	-9.2	13,473	-0.07%
2021/01/05	24	231.75	26	234.35	233.00	-2	13,324	-0.02%
2021/01/04	12	229.83	14.1	231.52	230.00	-2.1	13,194	-0.02%
2020/12/31	27	232.26	10	230.80	230.50	17	13,151	0.13%
2020/12/30	7	226.71	4.2	226.95	228.50	2.8	13,011	0.02%
2020/12/29	28	224.32	22.2	226.32	224.50	5.8	12,945	0.04%
2020/12/28	3.4	222.21	3	221.33	222.50	0.4	12,863	0.00%
2020/12/25	10.8	223.88	4	224.63	223.00	6.8	12,777	0.05%
2020/12/24	9.1	232.43	5	232.20	227.00	4.1	12,763	0.03%
2020/12/23	2.1	219.10	5	220.60	220.50	-2.9	12,322	-0.02%
2020/12/22	7	219.57	2	216.00	215.50	5	12,237	0.04%
2020/12/21	7.1	222.82	18	218.06	221.50	-10.9	12,204	-0.09%
2020/12/18	7	227.93	16	224.16	222.50	-9	12,012	-0.07%
2020/12/17	6	226.92	2.6	226.24	230.00	3.5	11,871	0.03%
2020/12/16	10	231.25	4	229.75	230.50	6	11,616	0.05%
2020/12/15	12.1	229.98	24	228.27	223.00	-11.9	11,399	-0.10%
2020/12/14	17.1	239.93	18	240.03	237.50	-0.9	11,035	-0.01%
2020/12/11	44.5	240.44	35.3	240.36	242.00	9.2	10,796	0.09%
2020/12/10	60.7	233.88	52	234.69	235.00	8.7	10,109	0.09%
2020/12/09	13	223.04	26	223.96	230.00	-13	9,196	-0.14%
2020/12/08	5	209.80	3	210.83	209.50	2	8,527	0.02%
2020/12/07	8	209.94	13	210.69	208.50	-5	8,444	-0.06%
2020/12/04	2	202.00	4	202.25	203.00	-2	8,179	-0.02%
2020/12/03	12	202.67	9	202.56	201.50	3	8,149	0.04%
2020/12/02	5.1	199.69	1	199.96	199.00	4.1	7,986	0.05%
2020/12/01	10	201.05	15.2	201.29	202.00	-5.2	7,892	-0.07%
2020/11/30	3.6	195.12	2	194.50	194.50	1.6	7,538	0.02%
2020/11/27	0	0.00	5.1	191.68	192.00	-5.1	7,410	-0.07%
2020/11/26	1.1	186.18	7	187.36	188.50	-5.9	7,376	-0.08%
2020/11/25	14.1	186.87	9	187.11	184.50	5.1	7,356	0.07%
2020/11/24	18	195.28	15	195.93	191.50	3	7,075	0.04%
2020/11/23	5	192.10	6.3	193.06	193.50	-1.3	6,789	-0.02%
2020/11/20	14	194.00	27	192.89	191.50	-13	6,696	-0.19%
2020/11/19	4.2	189.02	11	188.95	189.00	-6.9	6,377	-0.11%
2020/11/18	4	187.25	1	189.00	187.50	3	6,377	0.05%
2020/11/17	4	188.25	0	0.00	187.00	4	6,428	0.06%
2020/11/16	10	189.40	4	187.88	188.00	6	6,612	0.09%
2020/11/13	1	184.50	14	186.04	187.00	-13	6,632	-0.20%
2020/11/12	6	187.33	4	188.25	185.00	2	6,658	0.03%
2020/11/11	0	0.00	3	185.83	186.00	-3	6,606	-0.05%
2020/11/10	2	182.75	1	186.00	182.00	1	6,482	0.02%
2020/11/09	4	181.75	13	182.38	182.50	-9	6,362	-0.14%
2020/11/06	2	179.25	0	0.00	178.00	2	6,352	0.03%
2020/11/05	6	179.17	4	179.38	179.00	2	6,388	0.03%
2020/11/04	24.1	180.93	14	180.50	181.00	10.1	6,223	0.16%
2020/11/03	7	177.86	27	175.37	181.50	-20	5,801	-0.34%
2020/11/02	1	163.50	6	164.92	165.00	-5	5,313	-0.09%
2020/10/30	3	164.00	5	164.40	163.50	-2	5,458	-0.04%
2020/10/29	2	160.50	4	161.63	162.00	-2	5,439	-0.04%
2020/10/28	6	164.75	4	162.75	163.50	2	5,538	0.04%
2020/10/27	2	164.25	1	165.00	165.00	1	5,539	0.02%
2020/10/26	3	164.17	3	164.67	166.50	0	5,445	0.00%
2020/10/21	0	0.00	1	161.50	161.50	-1	5,600	-0.02%
2020/10/20	2	161.50	0	0.00	161.50	2	5,642	0.04%
2020/10/16	1	162.00	9	161.11	161.00	-8	5,802	-0.14%
2020/10/15	2	159.50	0	0.00	159.50	2	5,776	0.03%
2020/10/14	0	0.00	1	161.00	161.00	-1	5,790	-0.02%
2020/10/13	1	162.50	0	0.00	162.00	1	5,807	0.02%
2020/10/08	1	162.50	3	162.33	161.00	-2	5,769	-0.03%
2020/10/07	2	159.75	1	159.00	159.00	1	5,777	0.02%
2020/10/06	3	158.83	4	159.25	159.50	-1	5,807	-0.02%
2020/10/05	2	157.00	2	157.75	156.50	0	5,843	0.00%
2020/09/30	5	154.50	5	152.20	154.50	0	5,814	0.00%
2020/09/29	9	152.17	13	152.12	151.00	-4	5,853	-0.07%
2020/09/28	2	148.00	4	148.38	148.50	-2	5,887	-0.03%
2020/09/25	7	147.07	2	146.25	146.00	5	5,970	0.08%
2020/09/24	7	150.79	2	149.75	149.00	5	5,947	0.08%
2020/09/23	3	158.00	2	159.00	157.00	1	5,876	0.02%
2020/09/22	1	159.50	3	159.00	158.50	-2	5,928	-0.03%
2020/09/21	0	0.00	1.1	163.32	161.00	-1.1	6,127	-0.02%
2020/09/17	3	164.50	4	165.13	164.00	-1	6,368	-0.02%
2020/09/16	0	0.00	1	163.00	163.00	-1	6,435	-0.02%
2020/09/15	10	164.40	1	164.50	163.00	9	6,521	0.14%
2020/09/14	4	164.00	3	163.33	165.00	1	6,601	0.02%
2020/09/11	4	159.38	1	161.00	160.00	3	6,582	0.05%
2020/09/10	1	160.00	0.1	161.00	159.50	0.9	6,679	0.01%
2020/09/09	4	158.63	6	160.58	161.50	-2	6,778	-0.03%
2020/09/08	1	160.00	2	161.00	160.00	-1	6,772	-0.01%
2020/09/07	4	157.38	0	0.00	156.50	4	6,783	0.06%
2020/09/04	1	158.50	1	158.00	159.00	0	6,895	0.00%
2020/09/03	1	161.50	1	162.00	161.50	0	6,955	0.00%
2020/09/02	2	161.25	0	0.00	160.50	2	6,998	0.03%
2020/09/01	0	0.00	1	160.50	161.50	-1	7,127	-0.01%
2020/08/31	1	161.00	1	164.50	160.00	0	7,378	0.00%
2020/08/28	3	162.67	1	162.00	163.00	2	7,790	0.03%
2020/08/27	5	163.40	4	163.75	163.00	1	7,905	0.01%
2020/08/26	2	162.25	1	163.00	163.50	1	7,954	0.01%
2020/08/25	4	162.75	2	163.25	163.50	2	8,056	0.02%
2020/08/24	6	162.08	0	163.50	162.50	6	8,121	0.07%
2020/08/21	4	164.38	4	164.25	165.00	0	8,124	0.00%
2020/08/20	11	163.91	9	165.44	161.50	2	8,160	0.02%
2020/08/19	10	178.35	2	176.50	176.00	8	8,130	0.10%
2020/08/18	4	183.75	7	184.50	184.00	-3	8,084	-0.04%
2020/08/17	1	183.50	6	184.00	183.50	-5	8,076	-0.06%
2020/08/14	0	0.00	2	181.75	181.50	-2	8,029	-0.02%
2020/08/13	8	180.31	0	0.00	179.00	8	8,198	0.10%
2020/08/12	7	181.21	3	181.50	182.00	4	8,302	0.05%
2020/08/11	6	180.17	4	180.00	179.00	2	8,376	0.02%
2020/08/10	0	0.00	1	177.50	176.00	-1	8,391	-0.01%
2020/08/07	7	180.86	5	181.30	179.00	2	8,543	0.02%
2020/08/06	5	179.80	1	178.50	178.50	4	8,603	0.05%
2020/08/05	3	184.00	10	183.85	184.50	-7	8,766	-0.08%
2020/08/04	4	180.50	5	181.40	181.00	-1	8,672	-0.01%
2020/08/03	10	181.40	9	182.17	180.00	1	8,730	0.01%
2020/07/31	1	174.50	0	0.00	175.50	1	8,734	0.01%
2020/07/30	0	0.00	3	175.50	177.00	-3	8,851	-0.03%
2020/07/29	6	173.58	5	173.80	174.00	1	9,332	0.01%
2020/07/28	6	176.17	2	180.00	175.00	4	9,540	0.04%
2020/07/27	1	176.50	4	178.88	181.50	-3	9,628	-0.03%
2020/07/24	6	178.67	3	181.67	177.00	3	9,761	0.03%
2020/07/23	3	182.83	3	185.33	180.00	0	10,102	0.00%
2020/07/22	5	183.70	8	183.13	185.00	-3	10,574	-0.03%
2020/07/21	2	179.25	4	180.00	179.00	-2	10,873	-0.02%
2020/07/20	0	0.00	5	174.30	177.00	-5	11,391	-0.04%
2020/07/17	3	177.83	1.5	178.64	176.00	1.5	11,964	0.01%
2020/07/16	0	0.00	2	178.50	177.50	-2	12,172	-0.02%
2020/07/15	3	178.50	5	179.90	177.50	-2	12,433	-0.02%
2020/07/14	2	178.50	0	0.00	178.00	2	12,817	0.02%
2020/07/13	5	180.20	3	181.33	181.50	2	13,201	0.02%
2020/07/10	3	181.50	3	181.83	178.50	0	13,593	0.00%
2020/07/09	1	184.50	0	0.00	182.00	1	13,630	0.01%
2020/07/08	3	185.33	1	186.50	184.50	2	13,662	0.01%
2020/07/07	8	184.25	3	185.50	183.50	5	13,673	0.04%
2020/07/06	1	181.50	1	182.50	182.50	0	13,995	0.00%
2020/07/03	2	179.25	2	179.75	179.00	0	14,388	0.00%
2020/07/02	1	180.50	2	181.25	181.00	-1	14,620	-0.01%
2020/07/01	4	179.75	1	180.00	179.00	3	14,870	0.02%
2020/06/30	6	179.50	14	178.18	179.00	-8	14,917	-0.05%
2020/06/29	5	184.20	1	183.00	184.00	4	14,871	0.03%
2020/06/24	4	189.25	1	192.00	188.50	3	14,940	0.02%
2020/06/23	3	189.67	4	190.13	189.50	-1	15,073	-0.01%
2020/06/22	7	188.00	5	189.50	187.00	2	15,190	0.01%
2020/06/19	7	189.29	6	191.08	187.00	1	15,381	0.01%
2020/06/18	2	188.50	0	0.00	190.00	2	15,488	0.01%
2020/06/17	3	187.00	0	0.00	187.50	3	15,610	0.02%
2020/06/16	2	188.75	1	192.00	189.50	1	15,707	0.01%
2020/06/15	2	185.00	0	0.00	184.50	2	15,896	0.01%
2020/06/12	7	185.86	6	185.42	188.00	1	16,091	0.01%
2020/06/11	7	190.79	2	193.25	189.50	5	16,390	0.03%
2020/06/10	3	197.83	1	200.50	196.50	2	16,600	0.01%
2020/06/09	2	197.00	5	197.30	197.50	-3	16,865	-0.02%
2020/06/08	5	198.00	4	200.00	197.00	1	17,158	0.01%
2020/06/05	13	201.12	4	200.38	198.50	9	17,252	0.05%
2020/06/04	7	200.36	37	201.01	206.00	-30	17,272	-0.17%
2020/06/03	5	194.20	2	194.00	194.50	3	17,049	0.02%
2020/06/02	6	190.42	2	189.75	190.00	4	17,052	0.02%
2020/06/01	3	190.33	7	191.07	192.50	-4	17,151	-0.02%
2020/05/29	4	187.38	3	186.67	187.00	1	17,327	0.01%
2020/05/28	1	190.50	1	191.50	187.50	0	17,442	0.00%
2020/05/27	4	191.00	5	190.30	191.00	-1	17,657	-0.01%
2020/05/26	5	191.00	4	193.50	188.00	1	17,910	0.01%
2020/05/25	3	183.33	1	188.00	188.00	2	18,219	0.01%
2020/05/22	2	184.75	1	185.50	184.00	1	18,793	0.01%
2020/05/21	1	189.00	0	0.00	190.00	1	18,843	0.01%
2020/05/20	6	190.00	4	191.63	189.00	2	18,938	0.01%
2020/05/19	2	187.00	8	188.75	190.50	-6	18,858	-0.03%
2020/05/18	10	183.10	3	185.00	183.00	7	18,940	0.04%
2020/05/15	3	190.33	5	188.90	189.00	-2	19,093	-0.01%
2020/05/14	26	193.04	7	192.71	189.00	19	19,045	0.10%
2020/05/13	7	194.01	9	196.72	199.50	-2	19,036	-0.01%
2020/05/12	22	198.66	11	200.68	197.50	11	19,007	0.06%
2020/05/11	6	206.33	4	206.50	205.00	2	18,959	0.01%
2020/05/08	2	207.50	5	206.60	203.50	-3	19,158	-0.02%
2020/05/07	4	206.88	3	207.50	207.00	1	19,294	0.01%
2020/05/06	8	208.12	9	208.06	207.50	-1	19,312	-0.01%
2020/05/05	26	213.94	21	211.33	207.50	5	19,402	0.03%
2020/05/04	10	203.15	9	205.78	209.00	1	19,276	0.01%
2020/04/30	16	214.50	18	213.53	213.00	-2	19,328	-0.01%
2020/04/29	12	212.58	12	212.21	211.00	0	19,352	0.00%
2020/04/28	9	215.83	22	215.82	213.50	-13	19,384	-0.07%
2020/04/27	25	212.26	21	212.62	215.00	4	19,184	0.02%
2020/04/24	18	208.28	8	207.88	207.50	10	18,697	0.05%
2020/04/23	33	210.02	28	209.88	205.00	5	18,434	0.03%
2020/04/22	38	197.71	46	200.68	211.00	-8	18,035	-0.04%
2020/04/21	29	194.98	25	193.22	192.00	4	17,693	0.02%
2020/04/20	5	195.80	10	199.75	200.00	-5	17,741	-0.03%
2020/04/17	17	197.41	14	197.04	193.50	3	17,751	0.02%
2020/04/16	19	199.92	4	200.13	199.00	15	17,530	0.09%
2020/04/15	13	191.46	25	195.80	198.00	-12	17,374	-0.07%
2020/04/14	10	179.20	8	178.94	180.00	2	17,456	0.01%
2020/04/13	13	177.50	3	177.33	174.50	10	17,915	0.06%
2020/04/10	5	181.80	2	182.50	180.00	3	18,155	0.02%
2020/04/09	15	186.40	34	184.21	181.00	-19	18,667	-0.10%
2020/04/08	11	177.32	31	177.61	185.00	-20	18,527	-0.11%
2020/04/07	17	169.44	15	170.33	168.50	2	18,612	0.01%
2020/04/06	6	164.50	7.1	165.58	166.50	-1.1	18,729	-0.01%
2020/04/01	10	160.70	4	160.25	162.50	6	18,774	0.03%
2020/03/31	30	162.73	14	160.36	161.00	16	18,878	0.08%
2020/03/30	26	157.50	22	157.64	162.00	4	19,090	0.02%
2020/03/27	37	165.12	37	164.57	160.50	0	19,672	0.00%
2020/03/26	24	159.79	21	159.98	164.50	3	19,550	0.02%
2020/03/25	30	167.20	25	167.02	164.00	5	19,704	0.03%
2020/03/24	32	156.20	36	156.69	159.00	-4	19,454	-0.02%
2020/03/23	29	140.00	23	138.72	146.50	6	19,318	0.03%
2020/03/20	21	139.00	26	139.88	143.50	-5	19,226	-0.03%
2020/03/19	33	135.02	44	136.91	130.50	-11	19,156	-0.06%
2020/03/18	30	150.93	28	151.73	144.50	2	18,968	0.01%
2020/03/17	28	154.86	34	152.97	150.00	-6	18,798	-0.03%
2020/03/16	32	166.03	30	166.18	156.50	2	18,542	0.01%
2020/03/13	15	162.73	13	164.42	168.00	2	18,267	0.01%
2020/03/12	15	185.53	15.4	187.95	178.50	-0.4	18,186	0.00%
2020/03/11	14	203.64	11	204.55	197.00	3	18,095	0.02%
2020/03/10	12	197.54	15	198.40	206.00	-3	17,973	-0.02%
2020/03/09	16	201.56	9	202.39	198.50	7	17,818	0.04%
2020/03/06	7	209.00	5	209.70	209.00	2	17,862	0.01%
2020/03/05	4	215.00	3	215.33	214.00	1	17,826	0.01%
2020/03/04	16	210.22	13	210.27	210.50	3	17,700	0.02%
2020/03/03	6	221.58	3	224.83	217.00	3	17,473	0.02%
2020/03/02	5	215.20	10	216.70	218.00	-5	17,411	-0.03%
2020/02/27	16	219.56	8	219.38	213.00	8	17,278	0.05%
2020/02/26	17.1	237.68	4	234.63	228.50	13.1	16,976	0.08%
2020/02/25	4	249.00	26	249.10	248.50	-22	16,459	-0.13%
2020/02/24	4	235.38	1	235.50	241.00	3	15,814	0.02%
2020/02/21	13	238.69	18	239.22	239.50	-5	15,703	-0.03%
2020/02/20	1	236.00	0	0.00	236.50	1	15,544	0.01%
2020/02/19	7	233.57	3	235.83	235.00	4	15,441	0.03%
2020/02/18	25	243.22	20	244.43	235.00	5	15,240	0.03%
2020/02/17	14	238.61	5	240.90	239.00	9	15,009	0.06%
2020/02/14	10	238.30	3	239.00	242.00	7	15,180	0.05%
2020/02/13	8	238.25	16	240.16	235.50	-8	15,116	-0.05%
2020/02/12	5	242.30	8	242.25	242.50	-3	15,200	-0.02%
2020/02/11	7	239.29	23	239.80	241.00	-16	15,113	-0.11%
2020/02/10	9	230.83	1	228.50	228.50	8	14,959	0.05%
2020/02/07	6	236.42	2	235.00	235.00	4	14,822	0.03%
2020/02/06	21	239.98	20	239.68	238.50	1	14,716	0.01%
2020/02/05	30	240.42	32	235.91	234.50	-2	14,526	-0.01%
2020/02/04	18	226.72	21	231.76	236.00	-3	14,414	-0.02%
2020/02/03	7	209.07	7	210.36	216.50	0	14,334	0.00%
2020/01/31	7	210.79	8	211.00	210.50	-1	14,243	-0.01%
2020/01/30	1.1	211.27	7	209.00	209.00	-5.9	14,090	-0.04%
2020/01/20	2	230.00	5	231.00	232.00	-3	13,931	-0.02%
2020/01/17	5	233.70	3	231.33	229.50	2	13,978	0.01%
2020/01/16	4	233.88	6	233.33	233.50	-2	13,967	-0.01%
2020/01/15	11.1	232.71	4	233.00	229.50	7.1	13,882	0.05%
2020/01/14	2	234.50	9	235.61	236.00	-7	13,684	-0.05%
2020/01/13	10	227.85	4	226.75	227.50	6	13,517	0.04%
2020/01/10	10	234.30	4	234.25	232.50	6	13,301	0.05%
2020/01/09	6	240.92	4	240.25	236.50	2	13,192	0.02%
2020/01/08	8	232.50	15	236.17	236.00	-7	13,095	-0.05%
2020/01/07	15.1	240.23	21	237.71	235.00	-5.9	12,912	-0.05%
2020/01/06	10	254.45	7	256.93	252.50	3	12,570	0.02%
2020/01/03	25	253.02	34	249.75	255.50	-9	12,538	-0.07%
2020/01/02	20	241.30	7	238.79	239.50	13	12,203	0.11%
2019/12/31	23	234.89	25	236.12	239.00	-2	12,072	-0.02%
2019/12/30	13	227.58	11	226.18	230.00	2	11,647	0.02%
2019/12/27	10	215.65	22.1	216.53	219.00	-12.1	11,373	-0.11%
2019/12/26	10.1	210.84	7	212.14	208.50	3.1	11,297	0.03%
2019/12/25	29	211.19	26	211.29	211.50	3	11,741	0.03%
2019/12/24	27	200.20	39.5	202.30	208.00	-12.5	11,801	-0.11%
2019/12/23	2	191.00	4	189.88	190.50	-2	11,530	-0.02%
2019/12/20	10	189.30	10	188.75	189.00	0	11,406	0.00%
2019/12/19	5	184.00	4	184.63	184.00	1	11,044	0.01%
2019/12/18	3	184.00	3	184.50	183.50	0	11,011	0.00%
2019/12/17	3.2	185.59	2	184.50	184.50	1.2	10,951	0.01%
2019/12/16	5.3	185.86	5	186.10	187.00	0.3	10,887	0.00%
2019/12/13	3	184.00	2	183.25	183.50	1	10,801	0.01%
2019/12/12	6	184.00	6	182.83	182.50	0	10,785	0.00%
2019/12/11	6	183.83	3	184.50	184.00	3	10,705	0.03%
2019/12/10	2	183.25	9	182.94	182.50	-7	10,605	-0.07%
2019/12/09	3	184.50	12	184.50	184.00	-9	10,564	-0.09%
2019/12/06	4	178.75	22	179.89	181.00	-18	10,324	-0.17%
2019/12/05	2	175.25	0	0.00	176.00	2	10,201	0.02%
2019/12/04	16	176.97	8	175.69	175.50	8	10,186	0.08%
2019/12/03	4	175.25	9	178.33	177.00	-5	10,186	-0.05%
2019/12/02	0	0.00	4	173.13	173.00	-4	9,979	-0.04%
2019/11/29	2	170.50	1	172.50	170.00	1	9,953	0.01%
2019/11/28	4	174.50	2	172.50	172.50	2	10,108	0.02%
2019/11/27	1	174.00	2	175.00	176.00	-1	10,466	-0.01%
2019/11/26	0	0.00	4	173.13	171.00	-4	10,336	-0.04%
2019/11/25	4	168.25	6	166.75	168.50	-2	10,219	-0.02%
2019/11/22	2	163.50	0	0.00	163.50	2	10,157	0.02%
2019/11/21	2	162.00	1	163.50	165.00	1	10,190	0.01%
2019/11/20	7.1	165.80	10	166.50	165.50	-2.9	10,185	-0.03%
2019/11/19	0	0.00	1	168.50	167.50	-1	10,176	-0.01%
2019/11/18	3	165.67	0	0.00	166.00	3	10,204	0.03%
2019/11/15	4	168.00	5	168.40	166.50	-1	10,232	-0.01%
2019/11/14	2	168.00	10	167.35	168.50	-8	10,269	-0.08%
2019/11/13	13	170.19	13	168.65	168.00	0	10,203	0.00%
2019/11/12	3	162.17	6	162.42	163.50	-3	9,994	-0.03%
2019/11/11	9	163.67	2	162.25	160.00	7	9,943	0.07%
2019/11/08	9	172.78	11	172.09	172.00	-2	9,767	-0.02%
2019/11/07	14	176.93	5	178.40	175.00	9	9,722	0.09%
2019/11/06	4	181.88	2	185.00	180.50	2	9,754	0.02%
2019/11/05	2	182.50	0	0.00	182.00	2	9,853	0.02%
2019/11/04	13	182.23	8	181.63	182.00	5	9,902	0.05%
2019/11/01	17	178.59	11	179.05	181.50	6	9,970	0.06%
2019/10/31	19	188.76	19	187.26	183.50	0	9,818	0.00%
2019/10/30	5	185.80	11	185.59	187.00	-6	9,665	-0.06%
2019/10/29	7	184.43	3	183.83	182.00	4	9,595	0.04%
2019/10/28	9	185.33	2	185.75	185.00	7	9,720	0.07%
2019/10/25	4	185.13	6	184.83	185.50	-2	9,791	-0.02%
2019/10/24	8.2	183.80	4	184.50	183.50	4.2	9,855	0.04%
2019/10/23	3	180.33	1	182.00	182.00	2	9,833	0.02%
2019/10/22	3	183.00	3	183.50	182.00	0	9,872	0.00%
2019/10/21	2	186.25	2	184.75	183.50	0	9,874	0.00%
2019/10/18	1	182.50	1	182.50	182.50	0	9,840	0.00%
2019/10/17	1	179.00	3	181.33	184.00	-2	9,817	-0.02%
2019/10/16	5	179.10	4	186.63	179.00	1	9,809	0.01%
2019/10/15	6	187.67	7	187.71	185.50	-1	9,670	-0.01%
2019/10/14	0	0.00	4	185.50	185.00	-4	9,462	-0.04%
2019/10/09	8	182.69	2	183.25	180.00	6	9,319	0.06%
2019/10/08	12	183.63	16	181.75	181.00	-4	9,103	-0.04%
2019/10/07	3	182.83	13.1	183.31	183.00	-10.1	8,885	-0.11%
2019/10/04	6	179.83	18	177.86	178.00	-12	8,757	-0.14%
2019/10/03	9	179.56	1	180.50	179.50	8	8,774	0.09%
2019/10/02	22	182.57	21	183.69	182.00	1	8,740	0.01%
2019/10/01	41	181.73	38	183.79	183.00	3	8,641	0.03%
2019/09/27	11	171.09	20	171.73	174.50	-9	8,311	-0.11%
2019/09/26	9	167.50	31	166.52	167.50	-22	8,065	-0.27%
2019/09/25	2	157.75	0	0.00	158.00	2	7,722	0.03%
2019/09/24	1	161.00	0	0.00	159.50	1	7,907	0.01%
2019/09/20	0	0.00	5	162.00	162.00	-5	7,981	-0.06%
2019/09/19	1	164.50	1	163.00	162.00	0	7,996	0.00%
2019/09/18	1	161.50	0	0.00	163.00	1	8,082	0.01%
2019/09/17	3	162.17	11	163.45	161.00	-8	8,147	-0.10%
2019/09/16	0	0.00	2	157.50	159.00	-2	8,218	-0.02%
2019/09/12	2	159.75	1	158.50	159.50	1	8,653	0.01%
2019/09/11	0	0.00	1	157.00	158.00	-1	8,719	-0.01%
2019/09/10	6	155.67	1	156.50	156.50	5	8,749	0.06%
2019/09/09	5	157.20	5	162.80	156.00	0	8,791	0.00%
2019/09/06	5	164.40	5	163.80	163.00	0	8,755	0.00%
2019/09/05	9	163.56	3	163.50	162.50	6	8,689	0.07%
2019/09/04	2	161.00	5	160.70	161.00	-3	8,600	-0.03%
2019/09/03	0	0.00	3	160.00	160.00	-3	8,645	-0.03%
2019/09/02	10.1	160.65	4	161.25	160.00	6.1	8,683	0.07%
2019/08/30	18	154.94	36.5	157.30	158.00	-18.5	8,695	-0.21%
2019/08/29	2	147.75	1	147.50	147.50	1	8,440	0.01%
2019/08/28	1	145.50	1	148.00	148.00	0	8,551	0.00%
2019/08/22	3	148.00	0	0.00	146.00	3	8,935	0.03%
2019/08/21	1	148.00	0	0.00	147.50	1	8,975	0.01%
2019/08/20	3.1	150.48	0	0.00	149.00	3.1	9,017	0.03%
2019/08/19	1	148.50	2	148.75	150.00	-1	9,090	-0.01%
2019/08/16	2	145.00	0	0.00	145.00	2	9,146	0.02%
2019/08/15	7	142.64	6	143.50	142.50	1	9,183	0.01%
2019/08/14	2	150.50	2	150.75	149.00	0	9,207	0.00%
2019/08/13	12	151.17	8	150.19	150.00	4	9,263	0.04%
2019/08/12	1	151.00	9	152.50	154.00	-8	9,326	-0.09%
2019/08/08	14	152.18	4.5	152.83	151.50	9.5	9,437	0.10%
2019/08/07	9	166.94	13	171.15	165.50	-4	9,453	-0.04%
2019/08/06	6	172.25	23	171.65	172.00	-17	9,510	-0.18%
2019/08/05	7	178.36	6	179.00	175.00	1	9,627	0.01%
2019/08/02	4	176.75	2	177.00	176.50	2	9,707	0.02%
2019/08/01	5	177.60	3	178.83	180.00	2	9,725	0.02%
2019/07/31	5	177.40	5	176.10	177.00	0	9,796	0.00%
2019/07/30	5	179.30	12	180.13	177.00	-7	9,848	-0.07%
2019/07/29	8	178.88	3	177.83	178.00	5	9,823	0.05%
2019/07/26	11	173.55	1	176.00	177.50	10	9,832	0.10%
2019/07/25	16	171.00	16	169.22	172.00	0	9,757	0.00%
2019/07/24	6	169.83	15	169.47	168.50	-9	9,869	-0.09%
2019/07/23	3	165.50	0	0.00	165.50	3	10,150	0.03%
2019/07/22	7	165.29	3	166.50	165.00	4	10,210	0.04%
2019/07/19	3	167.67	2	169.00	169.00	1	10,352	0.01%
2019/07/18	5	169.80	2	172.00	168.50	3	10,435	0.03%
2019/07/16	3	173.50	2	173.50	174.00	1	10,643	0.01%
2019/07/15	6	168.58	2	169.75	170.00	4	10,683	0.04%
2019/07/12	0	0.00	2	172.50	172.50	-2	10,891	-0.02%
2019/07/11	4	172.13	1	173.50	170.50	3	11,136	0.03%
2019/07/10	2	170.00	2	171.00	172.00	0	11,227	0.00%
2019/07/09	8	168.63	5	169.70	168.00	3	11,269	0.03%
2019/07/08	6	176.42	4	177.13	175.50	2	11,343	0.02%
2019/07/05	7	180.71	5	181.90	180.00	2	11,643	0.02%
2019/07/04	5	180.70	12	181.00	181.00	-7	11,724	-0.06%
2019/07/03	5	173.80	6	174.33	173.50	-1	11,837	-0.01%
2019/07/02	12	171.46	6	172.00	172.00	6	11,794	0.05%
2019/07/01	6	169.50	9	169.11	169.50	-3	11,839	-0.03%
2019/06/28	4	163.38	3	164.17	164.00	1	11,765	0.01%
2019/06/27	7	164.71	3	164.83	164.00	4	12,070	0.03%
2019/06/26	7	163.07	3	163.83	163.00	4	12,199	0.03%
2019/06/25	7	163.57	3	164.17	162.50	4	12,310	0.03%
2019/06/24	4	163.38	12	164.17	167.00	-8	12,404	-0.06%
2019/06/21	16	164.09	10	162.80	162.00	6	12,386	0.05%
2019/06/20	21	165.40	37	164.00	165.50	-16	12,365	-0.13%
2019/06/19	15	155.10	21	155.00	155.00	-6	12,199	-0.05%
2019/06/18	1	155.00	1	154.00	152.00	0	12,204	0.00%
2019/06/17	5	153.60	5	153.80	155.00	0	12,313	0.00%
2019/06/14	9	152.11	6	152.83	151.00	3	12,334	0.02%
2019/06/13	4	151.00	2	150.00	149.50	2	12,405	0.02%
2019/06/12	5	150.90	5	151.70	152.00	0	12,688	0.00%
2019/06/11	9	149.78	4	150.50	151.00	5	12,806	0.04%
2019/06/10	3	147.83	14	150.18	150.00	-11	12,812	-0.09%
2019/06/06	12	149.29	9	148.89	146.50	3	12,917	0.02%
2019/06/05	13	157.81	7	157.14	155.00	6	12,844	0.05%
2019/06/04	6	159.58	7	159.79	158.50	-1	12,875	-0.01%
2019/06/03	12	158.21	3	158.83	157.00	9	12,920	0.07%
2019/05/31	9	159.28	7	160.64	159.00	2	12,944	0.02%
2019/05/30	11	158.36	6	158.75	156.00	5	12,919	0.04%
2019/05/29	5	158.10	7	158.57	160.50	-2	12,979	-0.02%
2019/05/28	3	154.33	3	154.83	156.00	0	13,367	0.00%
2019/05/27	2	155.25	1	154.00	153.50	1	13,712	0.01%
2019/05/24	4	156.88	4	155.50	154.00	0	13,955	0.00%
2019/05/23	4	158.63	2	158.50	157.00	2	14,456	0.01%
2019/05/22	4	166.88	1	168.50	164.00	3	14,594	0.02%
2019/05/21	6	165.50	6	164.92	167.50	0	14,954	0.00%
2019/05/20	5	166.40	5	167.20	163.50	0	15,046	0.00%
2019/05/17	6	165.50	14	164.89	164.00	-8	15,252	-0.05%
2019/05/16	12	168.83	5	166.10	164.00	7	15,513	0.05%
2019/05/15	2	170.25	6	170.42	170.50	-4	15,760	-0.03%
2019/05/14	11	162.82	21	159.62	166.00	-10	16,282	-0.06%
2019/05/13	10	170.80	6	169.75	163.00	4	16,483	0.02%
2019/05/10	8	176.00	5	176.60	176.00	3	16,440	0.02%
2019/05/09	19	177.37	18	174.89	174.00	1	16,346	0.01%
2019/05/08	26	178.81	19	176.68	180.50	7	16,422	0.04%
2019/05/07	8	183.13	4	183.25	180.50	4	16,671	0.02%
2019/05/06	9	180.89	2	182.25	180.00	7	16,917	0.04%
2019/05/03	10	188.30	6	187.92	187.50	4	16,800	0.02%
2019/05/02	5	187.00	5	188.40	190.00	0	16,783	0.00%
2019/04/30	18	184.86	24	187.31	189.00	-6	16,826	-0.04%
2019/04/29	35	190.60	10	192.95	185.00	25	16,806	0.15%
2019/04/26	13	205.62	6	206.67	204.50	7	16,612	0.04%
2019/04/25	14	202.54	9	205.17	209.00	5	16,732	0.03%
2019/04/24	19	210.76	14	208.93	208.50	5	16,749	0.03%
2019/04/23	3	212.00	6	212.58	212.50	-3	16,918	-0.02%
2019/04/22	12	219.75	10	218.25	218.00	2	16,877	0.01%
2019/04/19	9	223.11	23	223.63	224.00	-14	17,096	-0.08%
2019/04/18	15	227.63	9	226.94	220.50	6	17,259	0.03%
2019/04/17	10	221.20	22	221.91	225.00	-12	17,397	-0.07%
2019/04/16	3	214.50	2	211.75	213.00	1	17,193	0.01%
2019/04/15	0	0.00	3	209.83	212.00	-3	17,210	-0.02%
2019/04/12	9	210.06	12	209.08	206.00	-3	17,431	-0.02%
2019/04/11	13	210.19	14	209.25	207.00	-1	17,404	-0.01%
2019/04/10	11	204.77	15.8	204.73	204.00	-4.8	17,108	-0.03%
2019/04/09	6	201.00	47	204.24	206.00	-41	17,053	-0.24%
2019/04/08	10	197.85	5	198.90	195.00	5	16,913	0.03%
2019/04/03	9	195.61	21.1	196.24	196.00	-12.1	17,042	-0.07%
2019/04/02	6.1	192.83	7	194.43	192.00	-0.9	17,040	-0.01%
2019/04/01	33	194.68	9	193.83	193.00	24	17,076	0.14%
2019/03/29	5	198.10	11	199.23	200.00	-6	16,838	-0.04%
2019/03/28	27	195.57	11	196.09	195.00	16	17,083	0.09%
2019/03/27	4	193.00	15	194.27	197.00	-11	17,277	-0.06%
2019/03/26	6	190.17	2	190.50	190.50	4	17,363	0.02%
2019/03/25	7	188.00	5	187.60	188.00	2	17,546	0.01%
2019/03/22	6	194.75	14	195.07	194.50	-8	17,700	-0.05%
2019/03/21	2	189.75	5	191.10	192.00	-3	17,885	-0.02%
2019/03/20	9	189.89	10	189.35	190.00	-1	18,320	-0.01%
2019/03/19	7	187.71	0	0.00	187.00	7	18,539	0.04%
2019/03/18	17	190.76	11	191.14	189.00	6	19,030	0.03%
2019/03/15	11	187.73	12	188.25	187.00	-1	19,336	-0.01%
2019/03/14	11	185.82	14	184.50	183.00	-3	19,702	-0.02%
2019/03/13	1	184.00	2	182.50	185.00	-1	20,134	0.00%
2019/03/12	9	183.22	12	181.67	180.00	-3	20,526	-0.01%
2019/03/11	8	178.25	8	179.19	181.00	0	21,051	0.00%
2019/03/08	4	173.50	8	174.75	178.00	-4	21,080	-0.02%
2019/03/07	6	177.17	2	178.00	178.00	4	21,465	0.02%
2019/03/06	4	183.38	2	183.75	183.00	2	21,878	0.01%
2019/03/05	6	182.92	6	183.25	182.50	0	22,386	0.00%
2019/03/04	9	182.56	11	182.23	186.00	-2	22,659	-0.01%
2019/02/27	47	184.43	28	182.29	181.00	19	22,734	0.08%
2019/02/26	22	197.70	12	202.00	194.50	10	22,660	0.04%
2019/02/25	18	200.08	12	199.54	199.00	6	22,927	0.03%
2019/02/22	31	199.63	30	199.62	197.00	1	23,165	0.00%
2019/02/21	12	194.00	9	193.83	197.50	3	23,107	0.01%
2019/02/20	6	193.25	18	194.53	193.00	-12	23,293	-0.05%
2019/02/19	15	189.10	18	190.58	188.50	-3	23,828	-0.01%
2019/02/18	26	189.00	22	189.00	189.00	4	24,253	0.02%
2019/02/15	25	187.88	8	191.75	184.50	17	24,650	0.07%
2019/02/14	30	198.17	26	196.06	195.50	4	24,932	0.02%
2019/02/13	27	196.33	53	194.26	198.50	-26	25,261	-0.10%
2019/02/12	21	180.00	34.1	178.71	180.50	-13.1	25,494	-0.05%
2019/02/11	9.1	171.05	10.1	172.54	171.00	-1	25,993	0.00%
2019/01/30	13	172.31	9	172.22	171.00	4	26,747	0.01%
2019/01/29	11	169.73	8	169.63	171.50	3	27,304	0.01%
2019/01/28	14	177.86	11	176.36	174.50	3	27,836	0.01%
2019/01/25	10	171.50	20	171.48	175.00	-10	28,164	-0.04%
2019/01/24	2	166.00	6	166.17	164.00	-4	28,323	-0.01%
2019/01/23	3	162.00	4	163.13	166.00	-1	28,942	0.00%
2019/01/22	9	164.00	2	163.00	163.00	7	29,421	0.02%
2019/01/21	8	169.88	10	169.60	168.00	-2	29,895	-0.01%
2019/01/18	9	164.56	13	164.35	166.00	-4	30,475	-0.01%
2019/01/17	13	165.08	6	166.58	162.50	7	30,799	0.02%
2019/01/16	8	163.25	2	163.25	164.00	6	31,293	0.02%
2019/01/15	26	159.88	25	160.52	162.50	1	31,574	0.00%
2019/01/14	21	156.19	18.8	155.39	156.50	2.2	31,733	0.01%
2019/01/11	40.1	156.87	37	158.74	155.00	3.1	32,236	0.01%
2019/01/10	28	155.36	26	154.75	154.50	2	32,511	0.01%
2019/01/09	33	157.42	44	155.30	157.50	-11	32,654	-0.03%
2019/01/08	4	147.00	8	145.69	146.00	-4	32,780	-0.01%
2019/01/07	21	147.76	24	147.06	148.00	-3	33,249	-0.01%
2019/01/04	33	138.65	29	139.57	140.00	4	33,772	0.01%
2019/01/03	32	151.75	20	147.63	144.50	12	33,796	0.04%
2019/01/02	26	154.23	25	154.74	154.00	1	34,304	0.00%
2018/12/28	22	156.80	24	157.44	154.00	-2	35,035	-0.01%
2018/12/27	19	156.39	22	156.39	156.50	-3	35,617	-0.01%
2018/12/26	24	151.94	21	158.88	149.50	3	35,767	0.01%
2018/12/25	29	154.33	31	153.76	155.00	-2	35,793	-0.01%
2018/12/24	25	158.14	26	159.27	160.00	-1	36,010	0.00%
2018/12/22	29	157.14	26	157.50	158.00	3	36,221	0.01%
2018/12/21	36	155.17	37	156.93	160.00	-1	36,796	0.00%
2018/12/20	38	156.72	30	159.67	155.50	8	36,824	0.02%
2018/12/19	26	162.40	32	163.36	162.00	-6	36,803	-0.02%
2018/12/18	28	161.14	22	160.50	160.50	6	36,925	0.02%
2018/12/17	32	163.69	38	164.78	165.00	-6	37,183	-0.02%
2018/12/14	39	159.44	44	161.48	165.50	-5	37,578	-0.01%
2018/12/13	39	165.04	32	167.55	164.00	7	37,772	0.02%
2018/12/12	18	171.67	22	172.41	172.50	-4	37,705	-0.01%
2018/12/11	34	167.32	31	168.13	167.50	3	37,633	0.01%
2018/12/10	54	172.49	49.5	170.06	167.50	4.5	37,694	0.01%
2018/12/07	49	183.60	71	183.87	184.50	-22	37,629	-0.06%
2018/12/06	48	188.77	30	195.50	183.50	18	37,420	0.05%
2018/12/05	34	202.71	29	203.34	203.50	5	37,372	0.01%
2018/12/04	56	210.84	45	210.74	210.50	11	37,491	0.03%
2018/12/03	4	201.50	13	202.92	206.00	-9	37,334	-0.02%
2018/11/30	30	185.72	33	184.53	187.50	-3	37,672	-0.01%
2018/11/29	51	182.23	43	181.83	179.00	8	37,535	0.02%
2018/11/28	34	179.79	38	177.66	178.00	-4	37,692	-0.01%
2018/11/27	26	168.29	38	170.45	172.50	-12	37,412	-0.03%
2018/11/26	34	165.31	28	164.73	167.00	6	37,304	0.02%
2018/11/23	33	163.80	37	165.18	162.00	-4	37,320	-0.01%
2018/11/22	128	172.35	103	170.03	165.50	25	37,269	0.07%	大買/大賣/
2018/11/21	45	167.71	52	166.88	172.50	-7	37,278	-0.02%
2018/11/20	35	166.16	32	166.27	164.00	3	37,202	0.01%
2018/11/19	28	166.98	29	167.21	166.50	-1	37,144	0.00%
2018/11/16	78	168.77	72	168.90	165.50	6	37,004	0.02%
2018/11/15	47	162.72	76	161.03	164.00	-29	36,272	-0.08%
2018/11/14	62	160.23	88	160.03	158.00	-26	36,215	-0.07%
2018/11/13	93	151.56	91	150.70	157.00	2	36,005	0.01%
2018/11/12	78	154.60	63	154.69	154.00	15	36,022	0.04%
2018/11/09	82	158.41	74	158.03	162.00	8	35,771	0.02%
2018/11/08	109	160.81	105	161.26	154.00	4	35,269	0.01%	大買/大賣/
2018/11/07	71	148.32	63	147.32	156.00	8	34,929	0.02%
2018/11/06	91	150.24	107	149.63	142.00	-16	34,452	-0.05%	大賣/
2018/11/05	70	157.66	64.2	156.19	157.50	5.8	34,168	0.02%
2018/11/02	83	154.72	57	153.68	157.50	26	33,749	0.08%
2018/11/01	21	140.52	27	138.63	143.50	-6	33,412	-0.02%
2018/10/31	92	127.34	92.4	126.04	130.50	-0.4	33,151	0.00%
2018/10/30	51	124.43	41	124.39	119.00	10	32,659	0.03%
2018/10/29	58	129.27	62	126.45	131.50	-4	32,563	-0.01%
2018/10/26	74	129.25	76	128.93	127.00	-2	32,201	-0.01%
2018/10/25	45	130.76	58	131.66	128.50	-13	31,833	-0.04%
2018/10/24	70	146.96	70	147.78	142.50	0	31,832	0.00%
2018/10/23	65	159.08	56	153.24	148.50	9	31,323	0.03%
2018/10/22	19	157.55	23	157.57	162.00	-4	30,979	-0.01%
2018/10/19	50	164.23	39	166.06	163.00	11	30,862	0.04%
2018/10/18	42	175.86	41	175.00	176.50	1	30,534	0.00%
2018/10/17	27	175.89	30	177.05	170.50	-3	30,245	-0.01%
2018/10/16	48	173.92	37	174.15	171.50	11	30,179	0.04%
2018/10/15	49	166.95	43	168.50	168.50	6	30,007	0.02%
2018/10/12	42	162.92	45	163.49	165.00	-3	29,748	-0.01%
2018/10/11	10.2	158.26	9	157.44	156.50	1.2	29,434	0.00%
2018/10/09	78	172.83	92	173.79	173.50	-14	29,344	-0.05%
2018/10/08	44	173.27	45	174.60	172.00	-1	28,780	0.00%
2018/10/05	42	193.70	49	195.71	183.00	-7	28,198	-0.02%
2018/10/04	15	204.73	15	208.30	203.00	0	27,748	0.00%
2018/10/03	16	206.88	16	207.78	205.00	0	27,498	0.00%
2018/10/02	22.1	214.49	25.9	214.89	208.00	-3.8	27,455	-0.01%
2018/10/01	25	211.04	28	211.14	211.50	-3	27,457	-0.01%
2018/09/28	40	212.54	34	212.69	213.00	6	27,546	0.02%
2018/09/27	16	221.03	15	221.47	212.00	1	27,105	0.00%
2018/09/26	25	232.88	19	233.11	227.00	6	26,961	0.02%
2018/09/25	10.2	232.05	11	236.82	234.50	-0.8	27,071	0.00%
2018/09/21	12	229.88	18	229.00	235.00	-6	27,043	-0.02%
2018/09/20	46	223.21	45	222.42	223.00	1	26,835	0.00%
2018/09/19	24	235.29	19.1	236.22	221.50	4.9	26,384	0.02%
2018/09/18	24	241.65	13	242.69	234.50	11	26,059	0.04%
2018/09/17	16	251.50	19	250.03	253.00	-3	25,760	-0.01%
2018/09/14	29	243.50	38	242.51	251.50	-9	25,582	-0.04%
2018/09/13	25	242.58	24	241.04	233.50	1	25,169	0.00%
2018/09/12	17	239.71	15	239.30	240.50	2	25,005	0.01%
2018/09/11	31	249.00	27	249.13	247.00	4	24,883	0.02%
2018/09/10	37	239.68	38	240.58	247.00	-1	24,401	0.00%
2018/09/07	22	244.66	23	243.91	238.00	-1	23,974	0.00%
2018/09/06	14	262.18	13	262.12	256.50	1	23,467	0.00%
2018/09/05	23	278.04	21	273.67	267.00	2	23,089	0.01%
2018/09/04	34	281.79	34	282.19	283.50	0	22,846	0.00%
2018/09/03	14	295.21	10	302.40	283.50	4	22,246	0.02%
2018/08/31	8	310.31	6	309.67	314.50	2	22,018	0.01%
2018/08/30	19	314.87	22	314.36	312.50	-3	22,071	-0.01%
2018/08/29	13	310.69	14	310.04	315.00	-1	21,949	0.00%
2018/08/28	38	309.82	29	309.97	303.00	9	21,744	0.04%
2018/08/27	18	301.44	23	299.17	308.50	-5	21,249	-0.02%
2018/08/24	29.1	277.01	31	276.03	280.50	-2	20,990	-0.01%
2018/08/23	7	266.29	8	267.63	264.00	-1	21,241	0.00%
2018/08/22	8	277.94	7	278.21	275.00	1	21,312	0.00%
2018/08/21	28	280.20	27	280.50	282.50	1	21,310	0.00%
2018/08/20	11	267.05	17	269.26	278.50	-6	21,135	-0.03%
2018/08/17	26	276.04	19	276.66	261.00	7	21,063	0.03%
2018/08/16	31	264.82	34	262.72	270.00	-3	20,840	-0.01%
2018/08/15	15	243.13	16	245.72	245.50	-1	20,887	0.00%
2018/08/14	24	248.75	24	248.29	252.00	0	20,817	0.00%
2018/08/13	12	259.29	15	252.40	244.00	-3	20,314	-0.01%
2018/08/10	24	278.33	19	277.71	271.00	5	19,989	0.03%
2018/08/09	11	299.09	7	300.36	299.00	4	19,664	0.02%
2018/08/08	19	317.63	7	317.07	295.00	12	19,452	0.06%
2018/08/07	6	306.17	4	305.88	320.50	2	19,197	0.01%
2018/08/06	5	305.20	8	299.94	291.50	-3	18,969	-0.02%
2018/08/03	20	299.70	22	299.05	289.00	-2	18,863	-0.01%
2018/08/02	5.2	318.02	6	318.33	308.50	-0.8	18,451	0.00%
2018/08/01	29	347.22	21	342.81	342.50	8	18,298	0.04%
2018/07/31	32	370.72	37	365.16	347.00	-5	17,989	-0.03%
2018/07/30	15	399.27	5	396.40	382.00	10	17,887	0.06%
2018/07/27	8	424.88	11	427.64	424.00	-3	18,156	-0.02%
2018/07/26	15	423.53	15	423.50	420.50	0	18,569	0.00%
2018/07/25	10	397.15	12	400.83	415.00	-2	18,642	-0.01%
2018/07/24	22	377.75	22	377.05	391.00	0	18,778	0.00%
2018/07/23	23	347.59	26	348.23	369.50	-3	18,700	-0.02%
2018/07/20	17	353.32	10	357.90	344.00	7	18,499	0.04%
2018/07/19	18	383.08	18	378.89	382.00	0	18,355	0.00%
2018/07/18	26	398.54	20	393.25	383.50	6	18,399	0.03%
2018/07/17	30	401.47	25	399.76	412.00	5	18,211	0.03%
2018/07/16	4	413.75	4	419.63	405.50	0	18,356	0.00%
2018/07/13	11	445.45	13	441.54	435.50	-2	18,736	-0.01%
2018/07/12	13	415.19	11	421.27	438.00	2	18,883	0.01%
2018/07/11	9	400.89	10.2	402.20	406.50	-1.2	19,266	-0.01%
2018/07/10	17	406.12	24	405.60	414.50	-7	19,343	-0.04%
2018/07/09	34	421.81	29	413.17	396.00	5	19,177	0.03%
2018/07/06	15	412.67	15	404.60	410.00	0	18,816	0.00%
2018/07/05	15	444.83	11	443.50	418.00	4	18,552	0.02%
2018/07/04	18	447.25	17	446.65	451.50	1	18,560	0.01%
2018/07/03	19	465.24	22	462.89	450.00	-3	18,296	-0.02%
2018/07/02	20	438.05	17	444.82	458.50	3	17,979	0.02%
2018/06/29	10	403.85	15	408.13	417.00	-5	17,729	-0.03%
2018/06/28	7	385.29	19	381.18	390.00	-12	17,478	-0.07%
2018/06/27	14	383.93	10	378.65	372.50	4	17,477	0.02%
2018/06/26	11	339.45	15.2	340.38	358.50	-4.2	17,256	-0.02%
2018/06/25	13	326.54	16	328.59	326.00	-3	17,216	-0.02%
2018/06/22	32	330.75	27	332.80	320.50	5	17,293	0.03%
2018/06/21	11	359.86	15	363.33	350.00	-4	17,171	-0.02%
2018/06/20	22	362.11	8	361.88	357.00	14	17,200	0.08%
2018/06/19	10	401.20	6	398.25	394.00	4	17,286	0.02%
2018/06/15	10	402.00	13	400.50	411.00	-3	17,344	-0.02%
2018/06/14	6	402.92	7	401.71	394.00	-1	17,317	-0.01%
2018/06/13	3	398.67	8	393.94	405.00	-5	17,391	-0.03%
2018/06/12	9.2	406.51	15	407.17	407.00	-5.8	17,416	-0.03%
2018/06/11	4	418.50	7	417.93	414.50	-3	17,489	-0.02%
2018/06/08	13.4	414.41	11	409.82	407.50	2.4	17,540	0.01%
2018/06/07	17	411.74	17	409.24	415.50	0	17,441	0.00%
2018/06/06	9	380.56	8	384.00	390.50	1	17,153	0.01%
2018/06/05	21.1	363.43	24	365.13	355.00	-2.9	16,994	-0.02%
2018/06/04	2	387.00	2.1	382.50	378.00	-0.1	16,800	0.00%
2018/06/01	12	378.00	11	379.09	378.00	1	16,659	0.01%
2018/05/31	25	385.22	21	384.36	387.50	4	16,539	0.02%
2018/05/30	13	370.50	14	370.07	385.00	-1	15,925	-0.01%
2018/05/29	17	367.18	12	366.21	366.50	5	15,659	0.03%
2018/05/28	16.1	357.62	7	359.86	373.50	9.1	15,466	0.06%
2018/05/25	9	333.44	10	333.80	340.00	-1	15,140	-0.01%
2018/05/24	9	308.72	13	306.35	314.00	-4	14,818	-0.03%
2018/05/23	21.1	323.36	11	318.23	306.00	10.1	14,468	0.07%
2018/05/22	4	324.25	2	335.25	340.00	2	13,948	0.01%
2018/05/21	1	309.50	6.5	287.65	309.50	-5.5	13,624	-0.04%
2018/05/18	5	282.50	6	286.42	281.50	-1	13,546	-0.01%
2018/05/17	1	281.50	3	281.50	281.50	-2	13,469	-0.01%
2018/05/16	4	318.88	0	0.00	312.50	4	13,429	0.03%
2018/05/15	1	301.00	0	0.00	312.50	1	13,411	0.01%
2018/05/14	0	0.00	2	284.50	284.50	-2	13,411	-0.01%
2018/05/11	8	270.88	2	261.75	259.00	6	13,396	0.04%
2018/05/10	4	256.00	3	260.00	261.00	1	13,388	0.01%
2018/05/09	1.5	250.67	1	248.50	246.00	0.5	13,324	0.00%
2018/05/08	1	243.00	9	235.56	232.00	-8	13,264	-0.06%
2018/05/07	14	240.43	13	241.96	249.50	1	13,232	0.01%
2018/05/04	30	230.02	28	228.59	227.00	2	12,909	0.02%
2018/05/03	33	210.03	27	210.33	225.00	6	12,582	0.05%
2018/05/02	14	198.57	11	198.00	206.00	3	12,074	0.02%
2018/04/30	10	187.40	9	188.22	187.50	1	11,809	0.01%
2018/04/27	3	182.00	13.1	183.64	188.00	-10.1	11,518	-0.09%
2018/04/26	29	174.26	28	174.55	171.00	1	11,358	0.01%
2018/04/25	11	174.45	16	170.75	168.00	-5	11,272	-0.04%
2018/04/24	16.1	178.04	5	181.96	172.00	11	11,178	0.10%
2018/04/23	0	0.00	13	179.04	180.00	-13	10,937	-0.12%
2018/04/20	38	175.28	27	173.78	164.00	11	10,913	0.10%
2018/04/19	33	177.70	24	177.92	181.00	9	10,651	0.08%
2018/04/18	25	159.18	24	159.50	169.00	1	10,175	0.01%
2018/04/17	36	151.77	36	152.99	157.50	0	9,912	0.00%
2018/04/16	17	141.03	16.2	142.32	145.50	0.8	9,297	0.01%
2018/04/13	15	131.40	15	132.13	132.50	0	9,036	0.00%
2018/04/12	6	128.33	9	129.11	128.00	-3	8,959	-0.03%
2018/04/11	32	131.38	29	129.95	129.00	3	8,959	0.03%
2018/04/10	20	128.25	32	128.33	129.50	-12	8,925	-0.13%
2018/04/09	0	0.00	4.1	120.02	122.00	-4.1	8,811	-0.05%
2018/04/03	8	119.63	0	0.00	120.00	8	8,832	0.09%
2018/04/02	9	122.61	8	120.94	121.50	1	8,763	0.01%
2018/03/31	0.1	119.50	4	120.00	120.00	-4	8,657	-0.05%
2018/03/30	9	122.50	6	122.67	119.00	3	8,711	0.03%
2018/03/29	2	116.25	0	0.00	118.50	2	8,524	0.02%
2018/03/28	2	115.75	2	113.50	115.00	0	8,432	0.00%
2018/03/27	4	117.75	8	116.81	119.50	-4	8,394	-0.05%
2018/03/26	4	111.00	4	113.00	111.00	0	8,231	0.00%
2018/03/23	21	117.02	17	116.82	112.50	4	8,240	0.05%
2018/03/22	11	119.86	16	122.94	119.50	-5	8,166	-0.06%
2018/03/21	0	0.00	1	112.50	112.50	-1	7,858	-0.01%
2018/03/20	5	112.50	3	111.50	109.50	2	7,735	0.03%
2018/03/19	0	0.00	4	110.00	110.00	-4	7,620	-0.05%
2018/03/16	4	106.38	4	106.63	105.00	0	7,456	0.00%
2018/03/15	0	0.00	9	104.17	106.00	-9	7,295	-0.12%
2018/03/14	8	99.43	6	99.58	98.50	2	7,094	0.03%
2018/03/13	3	94.80	3	95.40	96.00	0	6,960	0.00%
2018/03/09	6	93.72	6	93.67	93.00	0	6,918	0.00%
2018/03/06	5	96.16	4	95.55	95.10	1	6,992	0.01%
2018/03/05	7	93.89	35	93.72	93.80	-28	6,990	-0.40%
2018/03/02	5	91.06	32	89.60	91.10	-27	6,972	-0.39%
2018/03/01	2	88.50	12	87.52	89.90	-10	6,982	-0.14%
2018/02/27	7	86.66	6	87.12	86.40	1	7,003	0.01%
2018/02/26	0	0.00	9	85.10	87.50	-9	7,019	-0.13%
2018/02/23	19	86.19	6	85.52	83.30	13	6,937	0.19%
2018/02/22	5	85.16	2	86.50	85.70	3	6,866	0.04%
2018/02/21	1	85.60	0	0.00	86.40	1	6,865	0.01%
2018/02/12	8	84.04	7	84.16	83.60	1	6,864	0.01%
2018/02/09	10	83.66	7	84.00	84.20	3	6,924	0.04%
2018/02/08	10	87.62	15	88.67	88.00	-5	6,952	-0.07%
2018/02/07	1	92.40	1	90.90	89.20	0	6,924	0.00%
2018/02/06	3	91.63	4	88.95	87.30	-1	6,841	-0.01%
2018/02/05	1	91.20	5	92.22	96.20	-4	6,701	-0.06%
2018/02/02	5	97.86	5	98.82	95.80	0	6,646	0.00%
2018/02/01	9	97.70	4	98.40	98.00	5	6,548	0.08%
2018/01/31	0	0.00	5	96.00	98.30	-5	6,512	-0.08%
2018/01/30	0	0.00	2	98.55	97.50	-2	6,446	-0.03%
2018/01/29	14	95.06	16	95.98	98.00	-2	6,372	-0.03%
2018/01/26	43	91.57	2	92.30	92.20	41	6,257	0.66%
2018/01/25	32	96.13	0	0.00	95.40	32	6,086	0.53%
2018/01/23	7	103.36	3	100.50	100.00	4	5,920	0.07%
2018/01/22	10	104.50	38	105.80	108.50	-28	5,765	-0.49%
2018/01/19	4	104.13	4	102.75	103.00	0	5,632	0.00%
2018/01/18	3	99.93	6	99.25	103.00	-3	5,541	-0.05%
2018/01/17	6	94.50	2	96.40	96.40	4	5,378	0.07%
2018/01/16	3	96.07	2	96.20	96.30	1	5,247	0.02%
2018/01/15	22	97.33	0	0.00	96.60	22	5,072	0.43%
2018/01/12	2	101.75	5	103.00	101.00	-3	4,902	-0.06%
2018/01/11	13	102.50	0	0.00	102.50	13	4,819	0.27%
2018/01/10	3	104.17	0	0.00	105.00	3	4,689	0.06%
2018/01/09	1	108.00	0	0.00	109.00	1	4,688	0.02%
2018/01/05	1	118.00	1	117.00	116.00	0	4,630	0.00%
2018/01/04	2	117.25	5	117.00	117.00	-3	4,571	-0.07%
2018/01/03	1	111.00	4	109.25	111.50	-3	4,456	-0.07%
2018/01/02	6	103.58	5	105.00	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

臺銀-新竹券商分點個股進出
臺銀-新竹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

臺銀-新竹 券商分點個股進出 臺銀-新竹 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

臺銀-新竹券商分點個股進出
臺銀-新竹券商分點全部個股操作績效/獲利分析