華新科 (2492)-群益金鼎-高雄券商分點個股進出

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
113.0
漲跌
▲3.0
漲幅
+2.73%
成交量
1,257張
產業
上市電子零組件類股
1337人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華新科 (2492)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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
2024/05/21	0	0.00	0.3	109.50	110.00	-0.3	3,866	-0.01%
2024/05/17	1	112.50	0.1	112.50	112.00	1	3,894	0.02%
2024/05/16	2	113.25	6	113.92	113.50	-4	3,938	-0.10%
2024/05/15	1	113.00	2	111.50	111.50	-1	3,953	-0.03%
2024/05/14	0	0.00	1.1	114.95	115.00	-1.1	3,975	-0.03%
2024/05/13	5.1	114.49	0	0.00	114.50	5.1	3,992	0.13%
2024/05/10	2.1	112.99	2.1	113.50	113.00	-0.1	3,985	0.00%
2024/05/09	7	113.29	0	0.00	113.00	7	3,979	0.18%
2024/05/08	6	115.08	3	116.00	115.00	3	3,979	0.08%
2024/05/07	6.1	114.91	1	115.00	115.00	5.1	3,973	0.13%
2024/05/06	0.1	116.50	1	116.50	116.00	-0.9	3,960	-0.02%
2024/05/03	57.3	118.40	2	119.50	117.00	55.3	3,910	1.41%
2024/05/02	0.1	112.00	0	0.00	112.50	0.1	3,631	0.00%
2024/04/30	3	112.50	0	0.00	111.50	3	3,644	0.08%
2024/04/29	0	112.50	14	111.93	114.50	-14	3,622	-0.39%
2024/04/26	0	107.50	10	107.10	107.00	-10	3,558	-0.28%
2024/04/25	1	108.00	1	108.50	107.50	0	3,607	0.00%
2024/04/24	0	0.00	2	108.75	110.50	-2	3,638	-0.05%
2024/04/23	3	106.67	3	107.50	107.50	0	3,755	0.00%
2024/04/22	2	107.00	2	106.50	106.50	0	3,764	0.00%
2024/04/19	1.1	103.95	0	0.00	104.00	1.1	3,792	0.03%
2024/04/18	7	106.43	0	0.00	106.50	7	3,779	0.19%
2024/04/17	3	105.33	3	105.33	105.00	0	3,780	0.00%
2024/04/16	3	105.00	1	106.50	104.50	2	3,764	0.05%
2024/04/15	3	110.50	1	110.00	110.00	2	3,719	0.05%
2024/04/12	0	114.50	0	0.00	114.50	0	3,703	0.00%
2024/04/11	0	114.94	3	115.00	113.50	-3	3,698	-0.08%
2024/04/10	2	117.51	1	118.50	117.50	1	3,684	0.03%
2024/04/09	0	0.00	2	117.00	117.50	-2	3,712	-0.05%
2024/04/08	4.2	120.01	2	120.00	118.00	2.2	3,718	0.06%
2024/04/03	2	119.50	3	120.67	119.00	-1	3,669	-0.03%
2024/04/02	14.2	123.73	10.1	124.04	120.50	4.1	3,630	0.11%
2024/04/01	2	117.00	4.1	123.17	124.00	-2.1	3,358	-0.06%
2024/03/29	14	114.50	11	114.14	113.00	3	3,016	0.10%
2024/03/28	4	111.63	6.8	112.37	111.50	-2.8	2,842	-0.10%
2024/03/27	3	109.17	2	109.00	109.00	1	2,777	0.04%
2024/03/26	0	0.00	3	108.50	109.00	-3	2,790	-0.11%
2024/03/25	1	109.50	1	110.50	109.50	0	2,803	0.00%
2024/03/22	1.8	108.50	0	0.00	109.50	1.8	2,835	0.06%
2024/03/21	0.1	107.50	1.3	108.88	109.00	-1.3	2,890	-0.04%
2024/03/20	2.1	109.00	2	108.50	107.00	0.1	3,059	0.00%
2024/03/19	0.1	107.50	0.2	108.00	108.00	-0.2	3,137	0.00%
2024/03/18	0.1	107.00	13	107.27	107.50	-12.9	3,172	-0.41%
2024/03/15	11	107.95	0	0.00	106.50	11	3,214	0.34%
2024/03/14	3.3	107.85	0	0.00	107.50	3.3	3,330	0.10%
2024/03/13	0	0.00	13	104.00	103.50	-13	3,348	-0.39%
2024/03/08	5	103.60	0	0.00	102.50	5	3,657	0.14%
2024/03/07	0	0.00	2	105.00	104.50	-2	3,746	-0.05%
2024/03/06	0	108.00	7	107.21	107.00	-7	3,982	-0.18%
2024/03/04	0	0.00	1	109.00	109.00	-1	4,763	-0.02%
2024/03/01	0	0.00	3	111.00	110.50	-3	4,872	-0.06%
2024/02/29	12.3	112.41	0	0.00	112.00	12.3	4,915	0.25%
2024/02/26	1	109.00	0	0.00	111.50	1	5,182	0.02%
2024/02/23	4	111.88	11	113.32	111.50	-7	5,212	-0.13%
2024/02/20	3	112.67	0	0.00	112.50	3	5,234	0.06%
2024/02/19	10	114.35	5	113.50	114.00	5	5,224	0.10%
2024/02/16	1	111.50	0	0.00	112.50	1	5,225	0.02%
2024/02/05	8	108.19	1	108.00	108.00	7	5,281	0.13%
2024/01/30	2	108.00	1	108.00	108.00	1	5,591	0.02%
2024/01/29	2	110.50	0	0.00	110.50	2	5,693	0.04%
2024/01/25	0	0.00	0.2	110.00	108.50	-0.2	6,316	0.00%
2024/01/24	5	109.50	0	0.00	109.00	5	6,635	0.08%
2024/01/23	3	110.17	4	110.00	110.00	-1	6,637	-0.02%
2024/01/17	1.2	112.50	0	0.00	107.00	1.2	6,572	0.02%
2024/01/16	0	0.00	6	111.25	111.00	-6	6,437	-0.09%
2024/01/15	3.1	114.03	8	114.31	114.50	-4.9	6,419	-0.08%
2024/01/12	0	111.00	0	0.00	110.00	0	6,378	0.00%
2024/01/11	4	112.75	0	0.00	112.50	4	6,351	0.06%
2024/01/10	0	0.00	10	112.00	111.50	-10	6,356	-0.16%
2024/01/08	0	0.00	2	114.00	114.00	-2	6,387	-0.03%
2024/01/05	3	117.00	1	116.00	116.00	2	6,411	0.03%
2024/01/03	1	119.99	25	118.00	118.00	-24	6,470	-0.37%
2024/01/02	3	123.83	10	122.35	121.00	-7	6,421	-0.11%
2023/12/29	1	121.50	0	0.00	123.00	1	6,388	0.02%
2023/12/28	10	123.50	0	0.00	123.00	10	6,380	0.16%
2023/12/27	1.3	121.58	0	0.00	122.00	1.3	6,349	0.02%
2023/12/26	7	123.50	2	125.25	122.50	5	6,324	0.08%
2023/12/22	17	122.53	2	124.00	122.00	15	6,259	0.24%
2023/12/21	2	123.25	21	122.57	123.50	-19	6,230	-0.30%
2023/12/20	5.1	125.09	0	0.00	124.50	5.1	6,209	0.08%
2023/12/19	15.1	125.57	5	126.20	125.00	10.1	6,196	0.16%
2023/12/18	5.4	128.44	1	128.50	128.50	4.4	6,165	0.07%
2023/12/15	5.2	131.21	3	131.33	130.50	2.2	6,163	0.04%
2023/12/14	13	135.42	5	135.50	134.00	8	6,053	0.13%
2023/12/13	0	133.38	1	134.00	132.50	-1	5,999	-0.02%
2023/12/12	0.1	132.69	0	0.00	132.00	0.1	5,991	0.00%
2023/12/11	18	135.86	4	135.13	134.50	14	5,960	0.23%
2023/12/08	3	132.33	0	0.00	132.50	3	5,858	0.05%
2023/12/07	14	133.64	2	134.75	133.00	12	5,800	0.21%
2023/12/06	12	137.08	8	134.50	134.00	4	5,791	0.07%
2023/12/05	17.3	139.36	15	137.27	136.50	2.3	5,742	0.04%
2023/12/04	2	141.50	0	141.50	140.50	2	5,676	0.04%
2023/12/01	4	140.25	4	141.00	140.00	0	5,655	0.00%
2023/11/30	9.1	138.72	8	138.81	136.50	1.1	5,545	0.02%
2023/11/29	6	135.50	80.3	136.16	139.50	-74.3	5,607	-1.32%
2023/11/28	6	125.00	14	125.71	127.00	-8	5,566	-0.14%
2023/11/24	77	125.97	41	124.80	124.00	36	5,395	0.67%
2023/11/23	16	120.13	5	120.50	122.00	11	5,097	0.22%
2023/11/22	0	0.00	2	117.25	120.00	-2	4,996	-0.04%
2023/11/21	4	116.75	2	117.00	116.50	2	4,921	0.04%
2023/11/17	5	119.50	0	0.00	119.50	5	4,843	0.10%
2023/11/16	10	117.25	5	117.00	117.00	5	4,848	0.10%
2023/11/15	2.1	117.29	23.1	117.05	117.00	-21	4,832	-0.43%
2023/11/14	5.1	117.31	1	119.50	116.50	4.1	4,799	0.09%
2023/11/13	1	122.50	3	121.67	121.50	-2	4,733	-0.04%
2023/11/10	7	121.21	1	121.49	121.50	6	4,696	0.13%
2023/11/09	7	123.86	1	125.00	124.00	6	4,613	0.13%
2023/11/08	3	124.66	2	123.50	123.50	1	4,562	0.02%
2023/11/07	21.1	126.02	10	124.45	124.50	11.1	4,481	0.25%
2023/11/06	24	123.23	4	123.88	123.50	20	4,397	0.45%
2023/11/03	24	123.10	218.1	121.58	122.00	-194.1	4,290	-4.52%	大賣/鉅額交易
2023/11/02	25	114.36	9.1	115.43	118.50	15.9	4,019	0.40%
2023/11/01	29	113.07	16	112.00	111.00	13	3,663	0.35%
2023/10/31	30	106.75	0	0.00	104.50	30	3,393	0.88%
2023/10/27	2	105.25	0	0.00	103.00	2	3,394	0.06%
2023/10/26	11	104.91	0	0.00	103.50	11	3,399	0.32%
2023/10/25	40	108.54	1	109.50	107.50	39	3,411	1.14%
2023/10/24	6.4	108.00	6	107.17	108.50	0.4	3,414	0.01%
2023/10/23	11	106.00	20	105.90	106.50	-9	3,406	-0.27%
2023/10/20	0.6	105.50	20	104.25	106.50	-19.4	3,405	-0.57%
2023/10/19	0	0.00	10	106.00	106.00	-10	3,429	-0.29%
2023/10/18	3	105.00	0	0.00	105.50	3	3,449	0.09%
2023/10/17	72	108.42	20	107.00	107.00	52	3,445	1.51%
2023/10/16	31.1	108.32	0	0.00	108.50	31.1	3,457	0.90%
2023/10/13	5	107.20	3	107.33	108.00	2	3,490	0.06%
2023/10/12	0	0.00	3	104.67	108.00	-3	3,510	-0.09%
2023/10/06	5	99.96	0	0.00	99.90	5	3,476	0.14%
2023/10/03	0	0.00	1	100.50	100.50	-1	3,477	-0.03%
2023/10/02	4	103.63	0	0.00	103.50	4	3,476	0.12%
2023/09/27	0	0.00	1	100.50	102.00	-1	3,494	-0.03%
2023/09/26	2.5	101.71	1	102.00	101.50	1.5	3,495	0.04%
2023/09/25	0	0.00	0.2	103.00	103.00	-0.2	3,498	0.00%
2023/09/22	4.7	101.43	4	101.63	103.50	0.7	3,520	0.02%
2023/09/21	2.1	100.29	11	102.27	99.60	-8.9	3,548	-0.25%
2023/09/20	4	104.88	1	103.50	103.50	3	3,493	0.09%
2023/09/19	14	107.21	4	105.63	106.00	10	3,442	0.29%
2023/09/18	4	107.88	4	108.13	108.00	0	3,369	0.00%
2023/09/15	1	108.50	1	108.00	108.00	0	3,331	0.00%
2023/09/14	7.1	106.15	1	107.00	107.00	6.1	3,297	0.19%
2023/09/13	3	105.83	5	106.10	105.50	-2	3,280	-0.06%
2023/09/12	9	106.39	6	105.83	106.00	3	3,264	0.09%
2023/09/11	3.1	105.19	0	0.00	105.00	3.1	3,251	0.10%
2023/09/08	3	105.00	1	105.50	106.00	2	3,229	0.06%
2023/09/07	3	107.83	2.1	109.64	106.50	0.9	3,205	0.03%
2023/09/06	5	109.00	2.1	109.36	111.00	2.9	3,129	0.09%
2023/09/05	4	108.63	4.1	107.91	107.50	-0.1	3,044	0.00%
2023/09/04	38.1	110.54	35.5	108.06	107.00	2.6	2,971	0.09%
2023/09/01	1	108.00	20.3	107.02	108.00	-19.3	2,638	-0.73%
2023/08/31	0	0.00	4.1	97.61	98.60	-4.1	2,250	-0.18%
2023/08/30	0	0.00	0	95.90	95.90	0	2,274	0.00%
2023/08/25	2	95.40	0	0.00	95.00	2	2,442	0.08%
2023/08/24	0.4	94.90	4	94.80	95.40	-3.6	2,458	-0.15%
2023/08/22	1	96.80	8	96.28	96.30	-7	2,500	-0.28%
2023/08/21	0	0.00	4	94.53	94.90	-4	2,482	-0.16%
2023/08/18	2	95.75	3	95.50	94.50	-1	2,490	-0.04%
2023/08/17	4	93.43	5	93.86	94.00	-1	2,490	-0.04%
2023/08/15	1	92.00	0	0.00	91.10	1	2,505	0.04%
2023/08/14	3	91.30	0	0.00	91.10	3	2,540	0.12%
2023/08/11	2	91.80	3	92.20	91.50	-1	2,558	-0.04%
2023/08/10	3	90.27	0	0.00	90.00	3	2,589	0.12%
2023/08/09	0.1	90.40	1	90.10	90.30	-1	2,610	-0.04%
2023/08/08	2	92.00	0	0.00	91.30	2	2,629	0.08%
2023/08/04	1	93.50	1	92.70	93.00	0	2,678	0.00%
2023/08/02	3	93.60	0	0.00	93.30	3	2,678	0.11%
2023/08/01	1	94.60	0	0.00	94.70	1	2,797	0.04%
2023/07/31	4.1	95.31	0	0.00	94.90	4.1	2,977	0.14%
2023/07/28	1	96.60	6	96.05	95.70	-5	2,962	-0.17%
2023/07/27	0	95.70	0	0.00	95.90	0	2,936	0.00%
2023/07/26	1	94.00	0	0.00	94.00	1	2,922	0.03%
2023/07/25	3.1	95.31	0	0.00	95.00	3.1	2,934	0.11%
2023/07/24	4	94.53	0	0.00	94.10	4	2,945	0.14%
2023/07/18	2	100.50	1	100.50	99.30	1	3,009	0.03%
2023/07/17	8	99.48	5	98.66	100.50	3	2,991	0.10%
2023/07/14	9	97.53	10	97.88	97.90	-1	2,973	-0.03%
2023/07/13	3	97.03	15	98.13	96.40	-12	3,004	-0.40%
2023/07/12	10	96.00	1	96.90	95.60	9	3,029	0.30%
2023/07/11	5	96.10	5	96.08	96.60	0	3,173	0.00%
2023/07/10	2	94.75	2	95.10	94.30	0	3,359	0.00%
2023/07/07	4	94.45	24	93.75	94.70	-20	3,602	-0.56%
2023/07/06	7	95.47	2	95.65	94.80	5	3,681	0.14%
2023/07/05	7	96.60	2	96.75	96.10	5	3,830	0.13%
2023/07/04	22.1	96.55	5	96.34	96.60	17.1	3,818	0.45%
2023/07/03	3	96.47	4	96.63	96.50	-1	3,832	-0.03%
2023/06/30	9	96.24	2	96.85	95.40	7	3,864	0.18%
2023/06/29	1	96.70	3	96.17	96.80	-2	3,841	-0.05%
2023/06/28	0	0.00	2	93.60	93.70	-2	3,778	-0.05%
2023/06/27	6	94.08	3	94.67	93.60	3	3,781	0.08%
2023/06/26	2	94.60	6	95.00	94.80	-4	3,767	-0.11%
2023/06/21	2	96.10	7.3	96.37	94.90	-5.3	3,782	-0.14%
2023/06/19	2	95.60	1	95.90	95.30	1	3,758	0.03%
2023/06/16	5	95.82	13	95.54	95.80	-8	3,753	-0.21%
2023/06/15	3	96.03	26	96.02	96.80	-23	3,729	-0.62%
2023/06/14	5	96.08	12	95.80	95.70	-7	3,742	-0.19%
2023/06/13	4	95.25	8	95.93	96.10	-4	3,752	-0.11%
2023/06/12	2	94.80	8	94.68	94.80	-6	3,752	-0.16%
2023/06/09	12	95.95	4	95.90	96.10	8	3,703	0.22%
2023/06/08	28.1	95.34	1	96.10	95.10	27.1	3,694	0.73%
2023/06/07	27	99.05	7	99.24	99.10	20	3,651	0.55%
2023/06/06	6	100.00	0	0.00	99.00	6	3,634	0.17%
2023/06/05	5	104.20	3	104.50	104.50	2	3,576	0.06%
2023/06/02	1.1	104.95	24	105.25	105.50	-22.9	3,542	-0.65%
2023/06/01	1	102.50	21	103.55	102.50	-20	3,538	-0.57%
2023/05/31	2.2	103.05	5	103.10	104.00	-2.8	3,541	-0.08%
2023/05/30	2	100.50	0	0.00	100.00	2	3,488	0.06%
2023/05/29	5	100.70	0	0.00	101.00	5	3,544	0.14%
2023/05/26	9	99.99	5	99.88	100.50	4	3,572	0.11%
2023/05/25	1	99.20	0	0.00	99.50	1	3,578	0.03%
2023/05/24	2	99.35	3	99.83	100.00	-1	3,610	-0.03%
2023/05/23	22	100.08	3	100.33	100.00	19	3,626	0.52%
2023/05/22	2	99.65	17	100.05	100.50	-15	3,656	-0.41%
2023/05/19	15	100.49	0	0.00	98.60	15	3,757	0.40%
2023/05/18	9	99.74	5	100.18	100.00	4	3,904	0.10%
2023/05/17	30	99.13	6	99.00	98.40	24	3,903	0.61%
2023/05/16	3	98.03	14	97.99	98.20	-11	3,933	-0.28%
2023/05/15	3	94.13	7	94.56	95.20	-4	3,896	-0.10%
2023/05/12	25	95.70	6	95.98	95.70	19	3,887	0.49%
2023/05/11	12	98.20	11	97.74	96.60	1	3,945	0.03%
2023/05/10	3	99.40	12	99.46	98.70	-9	3,936	-0.23%
2023/05/09	18	99.08	29	98.70	99.00	-11	3,924	-0.28%
2023/05/08	7	100.00	54	102.18	99.80	-47	3,908	-1.20%
2023/05/05	43	100.21	10	101.35	102.00	33	3,817	0.86%
2023/05/03	11	94.60	0	0.00	94.60	11	4,051	0.27%
2023/05/02	3	95.70	10	95.70	95.90	-7	4,090	-0.17%
2023/04/27	0	0.00	10	94.20	93.70	-10	4,077	-0.25%
2023/04/26	3	93.43	35	93.76	94.00	-32	4,061	-0.79%
2023/04/25	16.2	93.94	0	0.00	93.30	16.2	4,030	0.40%
2023/04/24	17.2	96.96	10.2	98.67	96.70	7	3,990	0.18%
2023/04/21	29	98.66	7.5	98.96	97.10	21.5	3,959	0.54%
2023/04/20	6	102.17	1	101.50	102.00	5	3,892	0.13%
2023/04/19	14.2	103.33	0	0.00	103.00	14.2	3,884	0.37%
2023/04/17	20	110.63	0	0.00	107.00	20	3,789	0.53%
2023/04/14	17	111.03	4	111.38	110.50	13	3,725	0.35%
2023/04/13	41	111.71	34	109.24	109.00	7	3,574	0.20%
2023/04/12	4.8	106.13	16	109.09	110.00	-11.2	3,373	-0.33%
2023/04/11	12	101.50	24	102.02	102.50	-12	3,130	-0.38%
2023/04/10	8	100.38	19	100.93	100.00	-11	3,037	-0.36%
2023/04/06	5	94.70	0	0.00	94.70	5	2,867	0.17%
2023/03/31	0	0.00	5	98.26	96.70	-5	2,850	-0.18%
2023/03/30	1	95.40	10	95.54	95.50	-9	2,825	-0.32%
2023/03/28	3	95.03	0	0.00	94.80	3	2,858	0.10%
2023/03/24	0	0.00	1	97.20	98.00	-1	2,895	-0.03%
2023/03/22	1	95.20	0	0.00	95.20	1	2,848	0.04%
2023/03/17	5	93.40	0	0.00	92.90	5	2,906	0.17%
2023/03/16	11	92.91	5.4	94.50	92.90	5.7	2,893	0.20%
2023/03/14	2	93.80	5	94.30	93.50	-3	2,882	-0.10%
2023/03/13	0	0.00	1	95.00	95.00	-1	2,909	-0.03%
2023/03/10	5	96.20	16.8	94.92	95.30	-11.8	2,904	-0.41%
2023/03/09	2.8	100.25	0	0.00	98.70	2.8	2,871	0.10%
2023/03/08	21	100.74	1	101.00	100.50	20	2,855	0.70%
2023/03/07	1.1	102.48	9	101.94	102.00	-8	2,838	-0.28%
2023/03/06	1	100.00	10	99.85	102.00	-9	2,805	-0.32%
2023/03/03	2	97.75	2	98.45	97.60	0	2,749	0.00%
2023/03/02	22	96.12	0	0.00	95.90	22	2,722	0.81%
2023/03/01	7	97.46	2	97.45	97.10	5	2,690	0.19%
2023/02/24	2	100.50	19	100.58	100.50	-17	2,619	-0.65%
2023/02/23	0.1	99.63	4	100.63	101.00	-3.9	2,578	-0.15%
2023/02/22	18	98.32	11	98.88	98.10	7	2,553	0.27%
2023/02/21	0	0.00	2	101.50	101.00	-2	2,515	-0.08%
2023/02/20	2	101.25	1	100.50	100.50	1	2,502	0.04%
2023/02/17	6	99.78	9	100.16	101.00	-3	2,476	-0.12%
2023/02/16	7	100.27	19	99.46	100.50	-12	2,360	-0.51%
2023/02/15	5	94.50	0	0.00	93.90	5	2,239	0.22%
2023/02/14	16	95.08	18	94.39	95.70	-2	2,217	-0.09%
2023/02/13	2	92.55	44	92.96	93.70	-42	2,211	-1.90%
2023/02/10	2	93.80	40	93.00	93.00	-38	2,224	-1.71%
2023/02/09	55	95.59	1.2	94.93	94.80	53.8	2,220	2.42%
2023/02/08	23	99.02	0	0.00	98.70	23	2,154	1.07%
2023/02/07	3	98.00	2	98.25	98.50	1	2,151	0.05%
2023/02/06	5	99.02	12	98.90	98.70	-7	2,182	-0.32%
2023/02/03	2	100.25	0	0.00	100.00	2	2,200	0.09%
2023/02/02	26	101.00	66	101.12	101.50	-40	2,212	-1.81%
2023/02/01	60.1	95.46	11	97.05	98.80	49.1	2,022	2.43%
2023/01/31	7	88.39	30	89.03	89.90	-23	1,830	-1.26%
2023/01/30	21	87.41	0	86.92	87.70	21	1,790	1.17%
2023/01/17	9.1	84.00	0	0.00	84.00	9.1	1,776	0.51%
2023/01/13	1	84.50	0	0.00	84.10	1	1,796	0.06%
2023/01/12	0	0.00	10	85.80	85.80	-10	1,816	-0.55%
2023/01/11	2	85.20	0	0.00	85.60	2	1,832	0.11%
2023/01/10	0	0.00	10	85.70	86.00	-10	1,854	-0.54%
2023/01/09	0.1	85.20	25	84.88	85.60	-24.9	1,859	-1.34%
2023/01/06	1	81.60	28.2	82.13	82.40	-27.2	1,844	-1.47%
2023/01/05	11	81.03	0.1	81.90	81.00	10.9	1,850	0.59%
2023/01/04	3	80.50	4	80.48	80.90	-1	1,856	-0.05%
2023/01/03	11	79.18	1	79.40	79.20	10	1,859	0.54%
2022/12/30	23	79.19	3	79.27	79.00	20	1,868	1.07%
2022/12/29	2	78.20	22	78.19	78.20	-20	1,880	-1.06%
2022/12/28	1	78.90	1	78.70	78.50	0	1,898	0.00%
2022/12/27	2	80.25	1	80.00	79.90	1	1,910	0.05%
2022/12/23	30	78.70	0	0.00	78.70	30	1,957	1.53%
2022/12/22	0	0.00	20	79.12	79.80	-20	1,986	-1.01%
2022/12/21	1	78.30	20	78.40	77.50	-19	1,990	-0.95%
2022/12/20	0	0.00	54	78.19	78.00	-54	1,984	-2.72%
2022/12/19	1	80.30	0	0.00	80.50	1	1,998	0.05%
2022/12/09	0	0.00	0.5	82.40	82.10	-0.5	1,964	-0.03%
2022/12/07	4	83.30	0	0.00	83.40	4	1,966	0.20%
2022/12/06	19	85.80	10	87.30	85.80	9	1,964	0.46%
2022/12/05	10	89.00	0	0.00	89.00	10	1,998	0.50%
2022/12/02	22	88.22	10	88.10	88.40	12	2,000	0.60%
2022/12/01	10.2	89.00	0	0.00	87.90	10.2	1,998	0.51%
2022/11/29	0	0.00	22	83.95	85.40	-22	1,979	-1.11%
2022/11/22	5	85.20	0	0.00	84.70	5	2,018	0.25%
2022/11/21	10	85.85	0	0.00	85.20	10	2,018	0.50%
2022/11/18	10.1	86.91	5	87.60	86.90	5.1	2,012	0.25%
2022/11/17	0.1	88.60	0	0.00	88.40	0.1	2,003	0.00%
2022/11/16	10	87.27	3	86.90	87.30	7	1,996	0.35%
2022/11/15	8	88.08	7	87.69	88.40	1	1,980	0.05%
2022/11/14	32	85.86	0	0.00	86.60	32	1,965	1.63%
2022/11/11	14.2	85.73	2	85.80	85.60	12.2	1,977	0.61%
2022/11/09	3.1	83.55	3.2	83.44	84.10	-0.1	1,921	-0.01%
2022/11/08	2	82.70	0	0.00	81.20	2	1,873	0.11%
2022/11/07	0	0.00	1	81.10	81.40	-1	1,855	-0.05%
2022/11/04	1	81.50	0	0.00	81.70	1	1,840	0.05%
2022/11/03	0	0.00	42	80.09	80.60	-42	1,832	-2.29%
2022/11/02	0	0.00	6	79.90	79.50	-6	1,824	-0.33%
2022/11/01	40.1	79.73	120	80.77	81.50	-79.9	1,785	-4.48%	大賣/
2022/10/31	21	78.19	0	0.00	79.00	21	1,729	1.21%
2022/10/28	53	74.12	15	73.97	73.10	38	1,671	2.27%
2022/10/27	1	79.00	5	78.70	79.00	-4	1,631	-0.25%
2022/10/26	6	77.75	2	76.85	77.00	4	1,639	0.24%
2022/10/21	5	73.50	0	0.00	73.50	5	1,610	0.31%
2022/10/20	5	75.30	15	76.41	75.30	-10	1,606	-0.62%
2022/10/19	25	79.54	12	77.72	78.00	13	1,591	0.82%
2022/10/18	1	79.70	6	77.82	79.00	-5	1,565	-0.32%
2022/10/17	5	76.62	0	0.00	76.90	5	1,562	0.32%
2022/10/13	5	71.90	0	0.00	71.90	5	1,593	0.31%
2022/10/12	5	74.80	0	0.00	74.80	5	1,603	0.31%
2022/10/11	11	74.63	0	0.00	74.60	11	1,618	0.68%
2022/10/07	26	78.29	13	78.32	78.40	13	1,620	0.80%
2022/10/06	37	79.14	36	78.43	78.90	1	1,637	0.06%
2022/10/05	20	78.44	14	77.86	78.20	6	1,639	0.37%
2022/10/04	1	75.70	33	76.52	76.90	-32	1,638	-1.95%
2022/10/03	3	74.90	0	0.00	74.00	3	1,648	0.18%
2022/09/30	5	72.50	8	72.94	74.50	-3	1,688	-0.18%
2022/09/29	24	75.51	1	74.60	75.20	23	1,690	1.36%
2022/09/28	1	73.70	8	73.90	73.30	-7	1,679	-0.42%
2022/09/27	5	77.40	2	78.00	78.10	3	1,687	0.18%
2022/09/26	1	77.80	28	77.64	77.00	-27	1,720	-1.57%
2022/09/23	22	83.50	3	83.83	83.40	19	1,758	1.08%
2022/09/22	16	84.24	6	83.97	84.30	10	1,779	0.56%
2022/09/21	10	85.40	1	85.20	85.40	9	1,782	0.50%
2022/09/20	40	86.69	2	86.40	86.60	38	1,763	2.15%
2022/09/19	0	0.00	34	87.10	87.20	-34	1,758	-1.93%
2022/09/16	4	89.30	1	90.00	88.40	3	1,762	0.17%
2022/09/15	25	91.98	1	91.90	90.50	24	1,767	1.36%
2022/09/14	2	91.40	4	91.70	91.60	-2	1,772	-0.11%
2022/09/13	4	92.90	18	93.03	92.90	-14	1,776	-0.79%
2022/09/12	20	92.25	23	92.29	92.90	-3	1,817	-0.17%
2022/09/08	12	87.37	30	86.73	87.40	-18	1,799	-1.00%
2022/09/07	6	84.18	2	84.50	84.20	4	1,786	0.22%
2022/09/06	7	86.16	9	87.09	86.00	-2	1,814	-0.11%
2022/09/05	3.1	87.43	0	0.00	87.40	3.1	1,820	0.17%
2022/09/02	1	90.00	1	90.40	89.90	0	1,830	0.00%
2022/09/01	2	90.95	0	0.00	90.20	2	1,837	0.11%
2022/08/31	0	0.00	5	93.10	93.00	-5	1,821	-0.27%
2022/08/30	2	90.40	3	91.13	91.60	-1	1,817	-0.06%
2022/08/29	12.1	90.60	5	90.68	90.20	7.1	1,819	0.39%
2022/08/26	3	95.10	2	95.10	95.00	1	1,823	0.05%
2022/08/25	6	93.72	2	93.55	94.00	4	1,843	0.22%
2022/08/24	6	91.97	11	91.95	91.70	-5	1,850	-0.27%
2022/08/23	4	92.50	6	92.53	92.60	-2	1,860	-0.11%
2022/08/22	14	94.04	14	94.05	93.90	0	1,915	0.00%
2022/08/19	20	94.15	8	94.65	94.80	12	1,950	0.62%
2022/08/18	3	93.23	2	93.25	93.40	1	1,949	0.05%
2022/08/17	1	93.30	3	94.00	94.80	-2	1,934	-0.10%
2022/08/16	2	93.90	11	93.25	93.40	-9	1,923	-0.47%
2022/08/15	1	94.20	0	0.00	94.70	1	1,914	0.05%
2022/08/12	10	92.00	0	0.00	93.50	10	1,913	0.52%
2022/08/11	0.1	91.60	1	91.20	91.50	-0.9	1,917	-0.05%
2022/08/10	4	89.70	3	90.20	89.50	1	1,954	0.05%
2022/08/09	4	94.03	2	94.45	93.90	2	1,976	0.10%
2022/08/08	2	94.15	1	94.60	94.00	1	1,963	0.05%
2022/08/05	0	0.00	48	95.93	96.20	-48	1,966	-2.44%
2022/08/04	2	95.80	0	0.00	94.70	2	2,001	0.10%
2022/08/03	2	97.40	2	98.10	96.40	0	2,033	0.00%
2022/08/02	18	96.36	0	0.00	96.00	18	2,068	0.87%
2022/08/01	4	99.38	2	100.00	99.40	2	2,112	0.09%
2022/07/29	0.3	102.00	0	0.00	101.50	0.3	2,144	0.01%
2022/07/28	20	101.13	0	0.00	101.00	20	2,169	0.92%
2022/07/27	2	99.50	7	100.07	101.50	-5	2,218	-0.23%
2022/07/26	8	100.09	4.3	100.47	99.50	3.7	2,220	0.17%
2022/07/25	5	101.10	10	101.50	102.00	-5	2,221	-0.23%
2022/07/22	22	101.61	0	0.00	102.00	22	2,232	0.99%
2022/07/21	0	0.00	9	101.22	102.50	-9	2,237	-0.40%
2022/07/20	3	99.60	10	98.90	98.80	-7	2,209	-0.32%
2022/07/19	1	97.90	2	99.45	99.90	-1	2,217	-0.05%
2022/07/14	1	95.10	9	94.22	95.90	-8	2,225	-0.36%
2022/07/13	0	0.00	1	93.00	92.00	-1	2,215	-0.05%
2022/07/12	42	90.28	2	90.50	90.00	40	2,209	1.81%
2022/07/11	5	92.18	0	0.00	91.50	5	2,197	0.23%
2022/07/08	66	95.56	44	93.99	94.50	22	2,180	1.01%
2022/07/07	3	91.37	20	90.01	91.40	-17	2,129	-0.80%
2022/07/06	3	88.57	23	88.49	87.60	-20	2,123	-0.94%
2022/07/04	6	86.07	41.6	85.93	85.80	-35.6	2,128	-1.67%
2022/07/01	11	83.00	2	84.10	82.70	9	2,102	0.43%
2022/06/30	6	89.70	0	0.00	89.70	6	2,029	0.30%
2022/06/29	10	93.10	0	0.00	93.10	10	2,000	0.50%
2022/06/27	0	0.00	5	97.30	97.90	-5	1,996	-0.25%
2022/06/24	0	0.00	5	95.30	95.00	-5	1,995	-0.25%
2022/06/22	42	93.20	2	95.30	93.10	40	1,977	2.02%
2022/06/21	0	0.00	9	96.16	97.70	-9	1,959	-0.46%
2022/06/20	1	95.03	106	96.35	94.50	-105	1,961	-5.35%	大賣/鉅額交易
2022/06/17	1	100.00	27.2	100.52	100.50	-26.2	1,903	-1.38%
2022/06/16	22	103.27	1	107.50	103.00	21	1,869	1.12%
2022/06/15	18	105.97	6	105.00	105.50	12	1,869	0.64%
2022/06/14	3	106.50	0	107.50	107.50	3	1,882	0.16%
2022/06/13	31	108.08	1	109.50	107.00	30	1,903	1.58%
2022/06/10	2.1	114.49	0	0.00	113.50	2.1	1,898	0.11%
2022/06/09	1	118.50	20	117.50	117.00	-19	1,888	-1.01%
2022/06/08	5	118.50	7	118.29	118.00	-2	1,893	-0.11%
2022/06/07	2	118.50	1	119.00	118.00	1	1,903	0.05%
2022/06/06	5	118.80	121	117.72	120.00	-116	1,916	-6.05%	大賣/鉅額交易
2022/06/02	100	118.43	0	0.00	118.00	100	1,928	5.19%
2022/06/01	0	0.00	1.1	116.95	116.50	-1.1	1,952	-0.06%
2022/05/31	1	116.00	0	0.00	116.00	1	1,951	0.05%
2022/05/30	20	116.50	0	0.00	116.50	20	1,952	1.02%
2022/05/27	1.3	114.42	0	0.00	116.00	1.3	1,899	0.07%
2022/05/24	10	109.25	0	0.00	108.00	10	1,942	0.51%
2022/05/23	5	111.00	0	0.00	111.50	5	1,969	0.25%
2022/05/20	10	111.20	3	111.00	111.50	7	2,002	0.35%
2022/05/19	4	109.00	0	0.00	111.00	4	2,006	0.20%
2022/05/18	6	113.67	0	0.00	113.00	6	2,013	0.30%
2022/05/11	6	107.67	0	0.00	107.00	6	1,937	0.31%
2022/05/09	4	108.00	1	108.00	108.50	3	1,890	0.16%
2022/05/06	5	113.60	1	114.50	113.00	4	1,844	0.22%
2022/05/05	1	118.00	0	0.00	118.00	1	1,829	0.05%
2022/05/04	10	117.80	1	120.50	117.50	9	1,823	0.49%
2022/04/29	2	123.00	2	123.00	122.50	0	1,790	0.00%
2022/04/27	0	120.00	0	0.00	121.00	0	1,787	0.00%
2022/04/25	1.1	122.14	4	123.00	121.50	-2.9	1,827	-0.16%
2022/04/22	5	128.50	0	0.00	129.00	5	1,809	0.28%
2022/04/20	0	128.00	0	0.00	129.00	0	1,853	0.00%
2022/04/19	1	129.50	2.5	129.59	129.50	-1.5	1,855	-0.08%
2022/04/18	0	0.00	2	129.00	128.00	-2	1,927	-0.10%
2022/04/14	0	132.00	0.1	132.50	131.50	-0.1	1,985	0.00%
2022/04/13	0	0.00	1	131.50	132.00	-1	2,013	-0.05%
2022/04/12	0	128.00	2	128.00	128.00	-2	2,103	-0.09%
2022/04/11	1	130.50	0	0.00	128.50	1	2,361	0.04%
2022/03/31	1	143.50	0	0.00	142.00	1	2,416	0.04%
2022/03/30	6	143.50	0	0.00	143.50	6	2,449	0.24%
2022/03/29	0	139.00	1	140.00	141.00	-1	2,473	-0.04%
2022/03/28	0	0.00	11	140.45	140.00	-11	2,517	-0.44%
2022/03/25	1	142.00	3	141.50	141.00	-2	2,537	-0.08%
2022/03/21	0	0.00	2	144.00	144.00	-2	2,726	-0.07%
2022/03/18	3	143.50	0	0.00	144.00	3	2,776	0.11%
2022/03/17	2	143.00	3	143.67	144.50	-1	2,810	-0.04%
2022/03/16	5	137.00	0	0.00	136.00	5	2,793	0.18%
2022/03/15	3	138.50	0	0.00	138.50	3	2,798	0.11%
2022/03/14	0	0.00	3	141.17	141.50	-3	2,835	-0.11%
2022/03/11	5	140.50	0	0.00	141.50	5	2,949	0.17%
2022/03/10	0	0.00	3	143.00	142.50	-3	2,981	-0.10%
2022/03/09	0	0.00	3	139.00	139.50	-3	3,012	-0.10%
2022/03/08	0	0.00	2	138.50	138.00	-2	3,068	-0.07%
2022/03/07	6	141.67	0	0.00	142.00	6	3,125	0.19%
2022/03/04	0	149.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/01	0	0.00	37	149.54	151.00	-37	3,751	-0.99%
2022/02/25	5	146.00	0	0.00	146.00	5	3,827	0.13%
2022/02/24	1	148.01	32	148.14	146.50	-31	3,894	-0.80%
2022/02/23	1	151.50	1	151.50	151.50	0	3,966	0.00%
2022/02/22	0	0.00	5	152.00	153.50	-5	4,041	-0.12%
2022/02/18	0	0.00	20	156.50	157.00	-20	4,352	-0.46%
2022/02/17	35	161.00	51	158.90	158.50	-16	4,386	-0.36%
2022/02/16	104	158.76	70	158.06	158.50	34	4,434	0.77%	大買/
2022/02/15	5	155.00	1	156.50	155.00	4	4,472	0.09%
2022/02/14	10	155.00	0	0.00	154.50	10	4,496	0.22%
2022/02/11	5	157.00	1	157.50	159.50	4	4,542	0.09%
2022/02/10	11	159.23	1	159.00	158.50	10	4,635	0.22%
2022/02/09	7	157.21	0	0.00	158.50	7	4,670	0.15%
2022/02/08	7	156.00	0	0.00	156.50	7	4,725	0.15%
2022/01/26	5	150.50	0	0.00	150.50	5	5,156	0.10%
2022/01/25	5	152.00	2	151.50	151.00	3	5,207	0.06%
2022/01/24	5	154.00	8	154.00	154.00	-3	5,208	-0.06%
2022/01/21	0	0.00	3	155.50	155.50	-3	5,227	-0.06%
2022/01/20	1	158.50	1	157.00	158.50	0	5,272	0.00%
2022/01/18	18	160.67	0	0.00	157.50	18	5,301	0.34%
2022/01/17	1	158.00	48	155.44	157.00	-47	5,263	-0.89%
2022/01/14	0.1	152.50	45	152.67	154.50	-44.9	5,266	-0.85%
2022/01/12	4	157.00	1	156.00	156.00	3	5,279	0.06%
2022/01/11	7	161.29	5	162.30	160.50	2	5,269	0.04%
2022/01/07	0	0.00	2	168.00	167.00	-2	5,231	-0.04%
2022/01/06	2	171.25	1	172.00	171.50	1	5,233	0.02%
2022/01/05	7	174.00	0.2	174.50	173.00	6.8	5,265	0.13%
2022/01/04	5	176.80	4.2	177.01	177.00	0.8	5,217	0.02%
2022/01/03	0	0.00	1.1	171.40	171.00	-1.1	4,972	-0.02%
2021/12/28	0	0.00	1	168.50	167.50	-1	5,039	-0.02%
2021/12/24	1.3	167.65	0	0.00	166.00	1.3	5,096	0.03%
2021/12/23	6	169.00	0	0.00	169.00	6	5,131	0.12%
2021/12/22	6	167.83	1	168.50	169.00	5	5,181	0.10%
2021/12/21	1	167.00	1	166.00	167.00	0	5,179	0.00%
2021/12/20	7	165.00	0	0.00	165.00	7	5,171	0.14%
2021/12/16	1	167.00	0	0.00	166.00	1	5,136	0.02%
2021/12/15	2	168.50	1	167.50	167.50	1	5,114	0.02%
2021/12/14	0	0.00	2	164.25	162.50	-2	5,024	-0.04%
2021/12/13	6	162.25	0	0.00	162.00	6	5,000	0.12%
2021/12/10	0.1	165.00	0	0.00	164.00	0.1	4,978	0.00%
2021/12/09	7.1	166.99	2	167.00	167.00	5.1	4,960	0.10%
2021/12/08	10	166.00	1	164.50	164.00	9	4,937	0.18%
2021/12/07	12	164.04	4	165.50	164.00	8	4,901	0.16%
2021/12/06	6.2	170.45	0	0.00	169.00	6.2	4,809	0.13%
2021/12/03	6	172.08	0.1	173.00	172.50	5.9	4,804	0.12%
2021/12/02	9	171.83	0	0.00	171.00	9	4,774	0.19%
2021/12/01	17	175.35	2	175.25	174.50	15	4,705	0.32%
2021/11/30	22	175.86	3	177.67	173.50	19	4,614	0.41%
2021/11/29	10	177.25	5	170.00	176.00	5	4,155	0.12%
2021/11/26	1	176.98	2	174.50	173.00	-1	4,068	-0.02%
2021/11/25	2	180.75	1	178.50	178.50	1	4,027	0.02%
2021/11/24	4	177.76	13	178.69	179.50	-9	3,993	-0.23%
2021/11/23	1	182.50	10	181.00	180.00	-9	3,928	-0.23%
2021/11/22	1	182.00	17	180.71	183.50	-16	3,864	-0.41%
2021/11/19	0.1	177.00	31	177.05	177.50	-30.9	3,775	-0.82%
2021/11/18	8	174.75	4	175.00	175.00	4	3,691	0.11%
2021/11/17	3.1	167.47	1	164.50	171.00	2.1	3,533	0.06%
2021/11/16	0	0.00	1	160.50	160.50	-1	3,392	-0.03%
2021/11/15	2	159.00	3	159.83	160.00	-1	3,437	-0.03%
2021/11/12	6	154.58	1.1	155.95	154.50	4.9	3,408	0.14%
2021/11/10	1	159.00	2	158.75	159.00	-1	3,368	-0.03%
2021/11/09	2.1	156.67	4	156.88	159.00	-1.9	3,360	-0.06%
2021/11/08	5	151.00	0	0.00	151.50	5	3,263	0.15%
2021/11/05	4	154.25	1	155.00	154.00	3	3,245	0.09%
2021/11/04	7	159.50	3	160.33	157.50	4	3,204	0.12%
2021/11/03	4	157.25	6	155.84	158.00	-2	2,986	-0.07%
2021/11/02	8	144.81	2	145.00	144.00	6	2,795	0.21%
2021/11/01	1	151.00	0	0.00	150.00	1	2,739	0.04%
2021/10/29	6	151.25	2	152.00	151.00	4	2,726	0.15%
2021/10/27	1	148.51	0	0.00	151.50	1	2,699	0.04%
2021/10/26	10	151.25	1	152.00	150.50	9	2,695	0.33%
2021/10/25	1	147.00	0	0.00	151.50	1	2,686	0.04%
2021/10/22	8	148.00	0	0.00	149.00	8	2,717	0.29%
2021/10/21	3	146.67	0	0.00	147.50	3	2,735	0.11%
2021/10/20	1	147.50	0	0.00	147.50	1	2,728	0.04%
2021/10/19	0	0.00	3.1	144.35	145.00	-3.1	2,729	-0.11%
2021/10/18	1	144.00	1	143.00	143.00	0	2,767	0.00%
2021/10/15	0	0.00	1	144.00	146.00	-1	2,798	-0.04%
2021/10/14	1	143.00	2	142.25	142.00	-1	2,803	-0.04%
2021/10/13	7	138.43	0	0.00	138.50	7	2,790	0.25%
2021/10/12	6	144.00	0	0.00	144.00	6	2,750	0.22%
2021/10/08	6	148.42	0	0.00	148.00	6	2,757	0.22%
2021/10/07	0	0.00	4	148.25	150.00	-4	2,769	-0.14%
2021/10/06	5	144.90	1	143.50	143.50	4	2,748	0.15%
2021/10/05	0	0.00	1	147.00	149.00	-1	2,729	-0.04%
2021/10/04	4	148.00	0	0.00	146.00	4	2,731	0.15%
2021/10/01	2	148.75	3	148.17	149.50	-1	2,788	-0.04%
2021/09/30	1	153.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	4	152.00	1	155.00	155.00	3	2,848	0.11%
2021/09/28	8	158.50	0	0.00	158.00	8	2,819	0.28%
2021/09/27	0	0.00	0	164.50	163.50	0	2,851	0.00%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/17	1	171.00	4	170.75	170.50	-3	3,270	-0.09%
2021/09/16	1	169.00	5	169.30	168.50	-4	3,302	-0.12%
2021/09/15	1.1	170.48	2	168.00	167.50	-1	3,294	-0.03%
2021/09/13	1	172.50	2	173.25	172.50	-1	3,344	-0.03%
2021/09/09	2	174.00	1	176.00	174.00	1	3,462	0.03%
2021/09/08	1	175.00	16	174.31	175.00	-15	3,557	-0.42%
2021/09/07	1	179.00	0	0.00	178.50	1	3,636	0.03%
2021/09/03	1	182.00	1	183.50	182.00	0	3,848	0.00%
2021/09/02	11	181.14	3.1	182.56	181.00	7.9	3,903	0.20%
2021/09/01	0	0.00	6	185.08	186.50	-6	3,923	-0.15%
2021/08/31	5	180.00	0	0.00	180.50	5	3,923	0.13%
2021/08/30	3	184.50	0	0.00	183.50	3	3,941	0.08%
2021/08/27	3	190.17	14	189.89	189.00	-11	3,972	-0.28%
2021/08/26	1	185.50	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	3	187.17	188.50	-3	4,002	-0.07%
2021/08/24	1.1	182.60	0	0.00	182.50	1.1	4,038	0.03%
2021/08/23	2	181.50	2	182.25	183.00	0	4,131	0.00%
2021/08/20	2	177.75	2	176.50	178.00	0	4,185	0.00%
2021/08/19	5	180.20	0	0.00	177.00	5	4,218	0.12%
2021/08/18	0.1	186.00	0	0.00	190.00	0.1	4,193	0.00%
2021/08/17	3	184.50	0	0.00	183.50	3	4,289	0.07%
2021/08/16	3	185.50	2	186.00	188.00	1	4,359	0.02%
2021/08/13	5	188.70	0	0.00	188.00	5	4,494	0.11%
2021/08/12	1	196.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	1	194.50	0	0.00	194.50	1	4,575	0.02%
2021/08/10	1	198.00	1	200.00	197.50	0	4,678	0.00%
2021/08/09	2	204.00	0	0.00	201.00	2	4,792	0.04%
2021/08/06	2	204.25	1	204.50	204.50	1	4,976	0.02%
2021/08/05	0	0.00	1	209.50	208.00	-1	5,084	-0.02%
2021/08/04	0	0.00	2	206.50	206.00	-2	5,323	-0.04%
2021/08/03	1	206.00	0	0.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	3	206.17	209.00	-3	5,536	-0.05%
2021/07/30	1	200.50	0	0.00	200.00	1	5,638	0.02%
2021/07/29	1	202.50	2	204.50	204.50	-1	5,703	-0.02%
2021/07/28	6	202.33	0	0.00	203.50	6	5,801	0.10%
2021/07/27	3	209.50	10	210.75	205.50	-7	5,906	-0.12%
2021/07/26	3	209.34	2	209.50	209.50	1	5,999	0.02%
2021/07/23	5	211.70	3.1	213.99	209.00	1.9	6,005	0.03%
2021/07/22	13	210.88	6	210.33	210.50	7	6,007	0.12%
2021/07/21	2	207.75	3	207.50	205.00	-1	5,973	-0.02%
2021/07/20	1.1	209.09	6.1	205.53	206.50	-5	5,962	-0.08%
2021/07/19	1	211.00	2.1	210.07	211.00	-1.1	5,973	-0.02%
2021/07/16	1	214.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	1.1	216.16	1.1	218.45	215.50	0.1	6,041	0.00%
2021/07/14	2	214.75	0.1	216.00	214.50	2	6,130	0.03%
2021/07/13	4	214.25	5.1	216.19	213.00	-1.1	6,161	-0.02%
2021/07/12	2	213.00	1	211.50	211.50	1	6,178	0.02%
2021/07/09	1.1	211.05	1	211.00	211.00	0.1	6,205	0.00%
2021/07/08	1	213.50	6.3	216.92	213.50	-5.3	6,299	-0.08%
2021/07/07	7.1	217.86	3	219.33	218.00	4.1	6,299	0.07%
2021/07/06	8	216.44	4	216.25	216.00	4	6,251	0.06%
2021/07/05	3	213.17	1	212.00	212.00	2	6,294	0.03%
2021/07/02	3	210.00	1	211.00	211.00	2	6,464	0.03%
2021/07/01	7.1	215.23	7	215.00	214.00	0.1	6,527	0.00%
2021/06/30	7.1	217.94	11	218.00	227.50	-3.9	6,425	-0.06%
2021/06/29	1	215.50	6	218.17	213.50	-5	6,349	-0.08%
2021/06/28	3	212.50	1	212.50	213.00	2	6,298	0.03%
2021/06/25	2	212.50	2	212.75	212.50	0	6,372	0.00%
2021/06/24	3	211.83	2	213.00	211.00	1	6,402	0.02%
2021/06/23	1	213.00	7	210.86	212.00	-6	6,544	-0.09%
2021/06/22	0	0.00	1	210.00	206.00	-1	6,625	-0.02%
2021/06/21	3	208.49	12	207.33	207.00	-9	6,642	-0.14%
2021/06/18	13	217.12	1	215.00	213.50	12	6,653	0.18%
2021/06/17	2.1	213.71	8	217.19	217.00	-5.9	6,663	-0.09%
2021/06/16	5	213.51	1	217.00	212.50	4	6,656	0.06%
2021/06/15	4.5	214.11	10	214.45	218.00	-5.5	6,683	-0.08%
2021/06/11	8	208.19	7	207.64	207.00	1	6,593	0.02%
2021/06/10	6	207.50	4	207.13	207.50	2	6,805	0.03%
2021/06/09	3.1	204.84	7	205.14	205.50	-3.9	6,867	-0.06%
2021/06/08	0	0.00	2	202.75	203.00	-2	7,029	-0.03%
2021/06/07	3	201.17	6	199.17	199.50	-3	7,359	-0.04%
2021/06/04	5.1	201.12	3	202.00	202.00	2.1	7,451	0.03%
2021/06/03	1	207.00	2	206.25	206.00	-1	7,585	-0.01%
2021/06/02	4	206.75	1	204.50	204.50	3	7,708	0.04%
2021/06/01	4	209.38	4	211.13	210.50	0.1	7,761	0.00%
2021/05/31	2	207.00	6	210.50	210.00	-4	7,814	-0.05%
2021/05/28	6	206.33	7	207.00	207.50	-1	7,883	-0.01%
2021/05/27	9	202.67	5	202.50	201.00	4	7,949	0.05%
2021/05/26	5	202.80	5	205.30	205.50	0	8,207	0.00%
2021/05/25	7.1	203.01	7	204.86	204.50	0.1	8,404	0.00%
2021/05/24	8	193.69	7	195.57	198.50	1	8,596	0.01%
2021/05/21	11	194.32	8	194.75	192.00	3	8,846	0.03%
2021/05/20	4	191.38	1	189.50	189.50	3	9,074	0.03%
2021/05/19	9	190.67	9	191.50	192.50	0	9,315	0.00%
2021/05/18	4	191.38	7.1	192.73	194.50	-3.1	9,625	-0.03%
2021/05/17	3	182.67	10	183.85	184.00	-7	9,952	-0.07%
2021/05/14	7	200.07	9.4	197.49	195.00	-2.4	9,886	-0.02%
2021/05/13	4	183.50	4	192.75	191.50	0	9,736	0.00%
2021/05/12	10.1	193.97	6	192.00	190.00	4.1	9,752	0.04%
2021/05/11	8.1	209.75	4.1	209.49	205.00	4.1	9,599	0.04%
2021/05/10	3.1	223.68	11.1	223.36	222.00	-8	9,569	-0.08%
2021/05/07	14.1	226.73	6	228.17	231.00	8.1	9,587	0.08%
2021/05/06	1.1	214.86	10	217.65	218.00	-8.9	9,553	-0.09%
2021/05/05	11.1	217.85	2	217.00	214.00	9.1	9,563	0.10%
2021/05/04	1.1	228.32	10	227.20	224.00	-8.9	9,753	-0.09%
2021/05/03	3	230.67	0.2	231.50	228.50	2.8	9,876	0.03%
2021/04/29	1	243.00	5	245.40	242.50	-4	9,839	-0.04%
2021/04/28	5	244.40	0	0.00	244.00	5	9,898	0.05%
2021/04/27	0	0.00	6.1	246.25	246.00	-6.1	10,010	-0.06%
2021/04/26	1	244.50	5.2	245.62	244.50	-4.2	10,064	-0.04%
2021/04/23	3	244.50	16	245.25	244.00	-13	10,141	-0.13%
2021/04/22	1.1	246.38	4	245.88	240.50	-3	10,322	-0.03%
2021/04/21	8	249.13	2	248.00	248.00	6	10,562	0.06%
2021/04/20	4.1	253.89	4.2	253.24	251.50	-0.1	10,762	0.00%
2021/04/19	0	0.00	1.4	249.32	250.00	-1.4	10,855	-0.01%
2021/04/16	1	245.46	1	246.50	246.50	0	11,082	0.00%
2021/04/15	1	244.00	3	244.67	245.00	-2	11,601	-0.02%
2021/04/14	10.1	241.82	3	240.67	243.00	7.1	11,708	0.06%
2021/04/13	19.1	249.08	4	250.25	246.50	15.1	11,803	0.13%
2021/04/12	11.3	250.88	3.1	251.67	250.50	8.2	11,900	0.07%
2021/04/09	35	257.04	7.1	256.11	254.50	27.9	11,928	0.23%
2021/04/08	17	262.29	18.2	261.98	261.00	-1.2	11,979	-0.01%
2021/04/07	1	257.00	9	258.72	259.50	-8	11,879	-0.07%
2021/04/06	5	255.10	1	255.00	255.50	4	11,910	0.03%
2021/04/01	3	252.33	7	250.57	253.50	-4	11,983	-0.03%
2021/03/31	0	252.50	5	250.20	249.50	-5	12,063	-0.04%
2021/03/30	2	254.00	10	254.65	253.50	-8	12,483	-0.06%
2021/03/29	3.2	252.52	4	252.50	251.50	-0.8	12,555	-0.01%
2021/03/26	5	249.90	17.1	251.00	252.50	-12.1	12,624	-0.10%
2021/03/25	8.1	242.96	4	242.25	241.50	4.1	12,686	0.03%
2021/03/24	3	248.50	5	250.20	248.00	-2	12,729	-0.02%
2021/03/23	2	251.98	3	252.33	249.00	-1	12,952	-0.01%
2021/03/22	4.1	249.36	7	252.57	253.00	-2.9	13,122	-0.02%
2021/03/19	4.1	247.02	11	248.09	249.00	-6.9	13,449	-0.05%
2021/03/18	7	253.15	0	0.00	252.00	7	13,616	0.05%
2021/03/17	19	258.42	11	254.50	255.50	8	14,218	0.06%
2021/03/16	9.1	262.13	9	262.72	259.00	0.1	15,136	0.00%
2021/03/15	1	256.09	22	254.52	259.00	-21	15,560	-0.13%
2021/03/12	10	255.85	4	257.13	254.00	6	15,567	0.04%
2021/03/11	14.3	254.94	39	253.46	258.00	-24.8	15,712	-0.16%
2021/03/10	10.1	241.24	1	239.50	238.50	9.1	15,488	0.06%
2021/03/09	24.1	242.11	13.1	241.89	242.00	11	15,556	0.07%
2021/03/08	2	244.50	0	0.00	240.50	2	15,530	0.01%
2021/03/05	26	250.46	7	252.79	249.00	19	15,774	0.12%
2021/03/04	8	255.19	0.1	256.50	254.00	7.9	15,815	0.05%
2021/03/03	2	254.50	10	259.30	260.50	-8	15,784	-0.05%
2021/03/02	4	257.38	9	258.72	251.00	-5	15,690	-0.03%
2021/02/26	21.1	257.70	5.1	259.43	254.00	16	15,887	0.10%
2021/02/25	27	274.04	9	275.11	269.00	18	15,906	0.11%
2021/02/24	30.3	278.47	8.1	278.86	271.50	22.2	15,768	0.14%
2021/02/23	12.1	282.38	17	283.24	289.00	-4.9	15,814	-0.03%
2021/02/22	12.7	281.61	24.2	279.49	279.00	-11.5	15,578	-0.07%
2021/02/19	7.2	262.10	21	261.48	265.00	-13.9	15,256	-0.09%
2021/02/18	15.1	258.59	5	261.10	255.50	10.1	15,043	0.07%
2021/02/17	13	247.38	13.4	247.37	259.50	-0.4	14,819	0.00%
2021/02/05	1	235.99	0	0.00	236.00	1	14,448	0.01%
2021/02/04	8	234.94	3	233.83	232.50	5	14,569	0.03%
2021/02/03	1	235.00	9	235.61	237.00	-8	14,672	-0.05%
2021/02/02	0	0.00	2	232.00	232.50	-2	14,724	-0.01%
2021/02/01	3	218.33	19	227.18	229.00	-16	14,787	-0.11%
2021/01/29	12.3	222.08	3	224.00	220.50	9.3	14,800	0.06%
2021/01/28	1.1	229.40	17	230.00	227.00	-15.9	14,910	-0.11%
2021/01/27	5	233.50	1	231.00	233.00	4	15,379	0.03%
2021/01/26	9	235.11	0	0.00	232.00	9	15,864	0.06%
2021/01/25	4.1	236.68	8	237.50	239.00	-3.9	15,610	-0.02%
2021/01/22	3.1	232.79	1	233.00	231.50	2.1	15,424	0.01%
2021/01/21	4	228.13	5	227.50	228.00	-1	15,383	-0.01%
2021/01/20	13	227.42	2	228.00	225.50	11	15,360	0.07%
2021/01/19	2.1	234.86	5	234.60	234.50	-2.9	15,332	-0.02%
2021/01/18	5.2	228.96	4	229.75	233.50	1.2	15,348	0.01%
2021/01/15	18.1	235.07	5	233.90	232.00	13.1	15,245	0.09%
2021/01/14	8	238.07	4	236.63	240.00	4	15,066	0.03%
2021/01/13	7	237.43	16	240.00	238.50	-9	14,801	-0.06%
2021/01/12	14.1	234.93	4	232.75	232.50	10.1	14,567	0.07%
2021/01/11	7	242.28	4	243.38	242.00	3	14,368	0.02%
2021/01/08	11	238.27	20.1	238.96	238.50	-9.1	14,159	-0.06%
2021/01/07	5.2	228.87	3	231.17	230.50	2.2	13,599	0.02%
2021/01/06	11.1	226.13	15	228.47	224.00	-3.9	13,473	-0.03%
2021/01/05	2	234.25	5	234.40	233.00	-3	13,324	-0.02%
2021/01/04	1.1	229.09	4	230.50	230.00	-2.9	13,194	-0.02%
2020/12/31	3	231.83	15	229.90	230.50	-12	13,151	-0.09%
2020/12/30	4	227.63	0	0.00	228.50	4	13,011	0.03%
2020/12/29	12	223.04	10	226.00	224.50	2	12,945	0.02%
2020/12/28	8	220.81	11	222.95	222.50	-3	12,863	-0.02%
2020/12/25	5	222.20	0	0.00	223.00	5	12,777	0.04%
2020/12/24	3.1	230.55	3	232.67	227.00	0.1	12,763	0.00%
2020/12/23	11	221.91	0	0.00	220.50	11	12,322	0.09%
2020/12/22	12	218.79	5	221.10	215.50	7	12,237	0.06%
2020/12/21	4	221.63	11	217.55	221.50	-7	12,204	-0.06%
2020/12/18	3	223.17	2	227.75	222.50	1	12,012	0.01%
2020/12/17	6	226.33	0	0.00	230.00	6	11,871	0.05%
2020/12/16	1	231.50	4	230.88	230.50	-3	11,616	-0.03%
2020/12/15	17	231.38	17	225.76	223.00	0	11,399	0.00%
2020/12/14	3.1	240.63	0.1	239.50	237.50	3	11,035	0.03%
2020/12/11	25.2	239.82	27	239.48	242.00	-1.8	10,796	-0.02%
2020/12/10	32	237.66	48.1	236.50	235.00	-16.1	10,109	-0.16%
2020/12/09	19	221.24	34.7	225.88	230.00	-15.7	9,196	-0.17%
2020/12/08	1	210.50	5	209.60	209.50	-4	8,527	-0.05%
2020/12/07	5	208.00	9.3	210.25	208.50	-4.3	8,444	-0.05%
2020/12/04	4	202.13	6	202.67	203.00	-2	8,179	-0.02%
2020/12/03	12.3	201.56	4	202.75	201.50	8.3	8,149	0.10%
2020/12/02	10.2	198.51	4	198.88	199.00	6.2	7,986	0.08%
2020/12/01	6	199.25	12	201.46	202.00	-6	7,892	-0.08%
2020/11/30	10	194.00	1	195.00	194.50	9	7,538	0.12%
2020/11/27	2	191.50	1.2	192.08	192.00	0.8	7,410	0.01%
2020/11/26	0	0.00	2	185.50	188.50	-2	7,376	-0.03%
2020/11/25	4.2	189.76	14	187.96	184.50	-9.8	7,356	-0.13%
2020/11/24	1.1	194.85	2	197.50	191.50	-0.9	7,075	-0.01%
2020/11/23	2	192.25	0	0.00	193.50	2	6,789	0.03%
2020/11/20	3	195.50	120.1	196.25	191.50	-117.1	6,696	-1.75%	大賣/鉅額交易
2020/11/19	0	0.00	2	190.00	189.00	-2	6,377	-0.03%
2020/11/18	0	0.00	6	188.00	187.50	-6	6,377	-0.09%
2020/11/17	0	0.00	4	188.25	187.00	-4	6,428	-0.06%
2020/11/16	4	187.75	1	190.00	188.00	3	6,612	0.05%
2020/11/13	4	184.88	3	186.33	187.00	1	6,632	0.02%
2020/11/12	7	186.00	4	188.75	185.00	3	6,658	0.05%
2020/11/11	1	186.00	2	186.00	186.00	-1	6,606	-0.02%
2020/11/10	10.1	182.08	2	186.00	182.00	8.1	6,482	0.12%
2020/11/09	112	182.01	14	182.29	182.50	98	6,362	1.54%	大買/
2020/11/06	4	180.00	7	180.00	178.00	-3	6,352	-0.05%
2020/11/05	4	180.38	3	181.17	179.00	1	6,388	0.02%
2020/11/04	9	180.33	6	181.17	181.00	3	6,223	0.05%
2020/11/03	6	176.25	24	177.44	181.50	-18	5,801	-0.31%
2020/11/02	1	165.00	11	164.00	165.00	-10	5,313	-0.19%
2020/10/30	3	164.67	3	164.33	163.50	0	5,458	0.00%
2020/10/29	1	160.50	1	159.50	162.00	0	5,439	0.00%
2020/10/27	5	164.00	4	166.00	165.00	1	5,539	0.02%
2020/10/26	0	0.00	17	165.06	166.50	-17	5,445	-0.31%
2020/10/22	0	0.00	2	161.50	161.50	-2	5,545	-0.04%
2020/10/21	3	161.83	1	163.50	161.50	2	5,600	0.04%
2020/10/19	1	162.00	0	0.00	162.00	1	5,724	0.02%
2020/10/16	1	163.50	3	162.33	161.00	-2	5,802	-0.03%
2020/10/15	2	159.50	5	160.70	159.50	-3	5,776	-0.05%
2020/10/13	1	163.00	4	162.63	162.00	-3	5,807	-0.05%
2020/10/12	0	0.00	3	159.83	159.50	-3	5,768	-0.05%
2020/10/08	4	161.38	5	161.80	161.00	-1	5,769	-0.02%
2020/10/07	2	158.50	1	159.50	159.00	1	5,777	0.02%
2020/10/06	1	158.00	11	159.64	159.50	-10	5,807	-0.17%
2020/10/05	2	155.75	11	156.00	156.50	-9	5,843	-0.15%
2020/09/30	0	0.00	2	153.25	154.50	-2	5,814	-0.03%
2020/09/29	6	152.75	4	153.25	151.00	2	5,853	0.03%
2020/09/28	4	148.13	3	148.50	148.50	1	5,887	0.02%
2020/09/25	5	148.00	0	0.00	146.00	5	5,970	0.08%
2020/09/24	11	151.14	3	149.50	149.00	8	5,947	0.13%
2020/09/23	23	158.93	5	157.50	157.00	18	5,876	0.31%
2020/09/22	16	160.13	24	159.75	158.50	-8	5,928	-0.13%
2020/09/21	4	162.25	0.2	161.50	161.00	3.8	6,127	0.06%
2020/09/18	1	164.50	20	164.00	164.50	-19	6,246	-0.30%
2020/09/17	3	164.00	2	164.75	164.00	1	6,368	0.02%
2020/09/16	1	161.50	0	0.00	163.00	1	6,435	0.02%
2020/09/15	9	163.44	0	0.00	163.00	9	6,521	0.14%
2020/09/14	7.1	164.15	8	163.25	165.00	-0.9	6,601	-0.01%
2020/09/11	0	0.00	1	160.50	160.00	-1	6,582	-0.02%
2020/09/10	2	160.00	0	0.00	159.50	2	6,679	0.03%
2020/09/09	4	158.75	0	0.00	161.50	4	6,778	0.06%
2020/09/08	8.1	159.76	0	0.00	160.00	8.1	6,772	0.12%
2020/09/07	7	158.43	3	159.17	156.50	4	6,783	0.06%
2020/09/04	23	159.33	16	158.94	159.00	7	6,895	0.10%
2020/09/03	1	161.50	1	162.00	161.50	0	6,955	0.00%
2020/09/02	5	160.90	1	162.50	160.50	4	6,998	0.06%
2020/09/01	3	158.50	1	161.00	161.50	2	7,127	0.03%
2020/08/31	4	160.50	0.2	161.00	160.00	3.9	7,378	0.05%
2020/08/28	3	163.50	1	163.00	163.00	2	7,790	0.03%
2020/08/27	2	163.25	0	0.00	163.00	2	7,905	0.03%
2020/08/26	1	163.00	7	163.00	163.50	-6	7,954	-0.08%
2020/08/25	0.1	164.50	0	0.00	163.50	0.1	8,056	0.00%
2020/08/24	6	162.67	13	164.15	162.50	-7	8,121	-0.09%
2020/08/21	15	163.73	13	164.42	165.00	2	8,124	0.02%
2020/08/20	6.1	163.51	25	161.88	161.50	-18.9	8,160	-0.23%
2020/08/19	7	177.36	6	178.33	176.00	1	8,130	0.01%
2020/08/18	6	183.92	7	184.57	184.00	-1	8,084	-0.01%
2020/08/17	0	0.00	14	183.71	183.50	-14	8,076	-0.17%
2020/08/14	0	0.00	4	180.50	181.50	-4	8,029	-0.05%
2020/08/13	6	181.00	2	181.50	179.00	4	8,198	0.05%
2020/08/12	5	182.20	3	182.00	182.00	2	8,302	0.02%
2020/08/11	13	180.85	0	0.00	179.00	13	8,376	0.16%
2020/08/10	0	0.00	1	176.50	176.00	-1	8,391	-0.01%
2020/08/07	3	180.17	2	182.25	179.00	1	8,543	0.01%
2020/08/06	6	179.00	2	180.00	178.50	4	8,603	0.05%
2020/08/05	5.7	183.46	11	184.05	184.50	-5.3	8,766	-0.06%
2020/08/04	21	180.50	4	180.63	181.00	17	8,672	0.20%
2020/08/03	15	180.73	14	181.61	180.00	1	8,730	0.01%
2020/07/31	3	176.00	4	175.88	175.50	-1	8,734	-0.01%
2020/07/30	3	175.17	1	177.00	177.00	2	8,851	0.02%
2020/07/29	1	173.50	1	173.00	174.00	0	9,332	0.00%
2020/07/28	1	184.50	4	182.88	175.00	-3	9,540	-0.03%
2020/07/27	3	179.00	4	181.63	181.50	-1	9,628	-0.01%
2020/07/24	6	179.75	4	179.00	177.00	2	9,761	0.02%
2020/07/23	4	180.50	0	0.00	180.00	4	10,102	0.04%
2020/07/22	4.5	181.78	9	184.56	185.00	-4.5	10,574	-0.04%
2020/07/21	3	180.00	4	180.13	179.00	-1	10,873	-0.01%
2020/07/17	2	176.50	1	178.50	176.00	1	11,964	0.01%
2020/07/15	2	178.00	0	0.00	177.50	2	12,433	0.02%
2020/07/14	2	179.25	1	178.00	178.00	1	12,817	0.01%
2020/07/13	5	181.10	2	180.50	181.50	3	13,201	0.02%
2020/07/10	3	179.50	4	178.50	178.50	-1	13,593	-0.01%
2020/07/09	7	182.14	4	183.13	182.00	3	13,630	0.02%
2020/07/08	6	186.00	6	185.33	184.50	0	13,662	0.00%
2020/07/07	4	185.38	6	184.83	183.50	-2	13,673	-0.01%
2020/07/06	2	180.25	1	182.50	182.50	1	13,995	0.01%
2020/07/03	4	179.88	1.2	182.08	179.00	2.8	14,388	0.02%
2020/07/02	1	181.00	1	181.00	181.00	0	14,620	0.00%
2020/07/01	7	179.64	6	181.00	179.00	1	14,870	0.01%
2020/06/30	33	179.17	30	177.57	179.00	3	14,917	0.02%
2020/06/29	6	184.42	1	185.50	184.00	5	14,871	0.03%
2020/06/24	7	188.07	2	189.25	188.50	5	14,940	0.03%
2020/06/23	1	189.50	3	189.67	189.50	-2	15,073	-0.01%
2020/06/22	3	187.00	2	190.00	187.00	1	15,190	0.01%
2020/06/19	8	188.00	2	188.00	187.00	6	15,381	0.04%
2020/06/18	2.1	189.52	0	0.00	190.00	2.1	15,488	0.01%
2020/06/17	11	188.18	6	187.67	187.50	5	15,610	0.03%
2020/06/16	8	189.56	0	0.00	189.50	8	15,707	0.05%
2020/06/15	3	186.83	2	186.75	184.50	1	15,896	0.01%
2020/06/12	5	186.70	17	184.18	188.00	-12	16,091	-0.07%
2020/06/11	11	191.31	8	192.13	189.50	3	16,390	0.02%
2020/06/10	6	198.42	3	198.50	196.50	3	16,600	0.02%
2020/06/09	4	197.75	3	198.50	197.50	1	16,865	0.01%
2020/06/08	20	198.15	1	197.50	197.00	19	17,158	0.11%
2020/06/05	11	201.00	3	202.83	198.50	8	17,252	0.05%
2020/06/04	14	204.96	18	203.94	206.00	-4	17,272	-0.02%
2020/06/03	0	0.00	14	193.50	194.50	-14	17,049	-0.08%
2020/06/02	0	0.00	1	192.50	190.00	-1	17,052	-0.01%
2020/06/01	1	192.00	1	193.00	192.50	0	17,151	0.00%
2020/05/29	2	187.50	7	189.57	187.00	-5	17,327	-0.03%
2020/05/28	10	188.85	2	187.50	187.50	8	17,442	0.05%
2020/05/27	18	190.36	7	190.64	191.00	11	17,657	0.06%
2020/05/26	12	192.21	1	194.50	188.00	11	17,910	0.06%
2020/05/25	7	186.93	11	187.45	188.00	-4	18,219	-0.02%
2020/05/22	17	184.00	1	185.50	184.00	16	18,793	0.09%
2020/05/21	3	190.50	2	190.25	190.00	1	18,843	0.01%
2020/05/20	6	192.00	3	191.67	189.00	3	18,938	0.02%
2020/05/19	7	189.64	13	189.19	190.50	-6	18,858	-0.03%
2020/05/18	23	183.52	1	184.00	183.00	22	18,940	0.12%
2020/05/15	0	0.00	1	188.50	189.00	-1	19,093	-0.01%
2020/05/14	4	190.63	66	191.64	189.00	-62	19,045	-0.33%
2020/05/13	3.1	198.03	3	196.17	199.50	0.1	19,036	0.00%
2020/05/12	4	198.75	1	200.00	197.50	3	19,007	0.02%
2020/05/11	1	205.00	6	205.83	205.00	-5	18,959	-0.03%
2020/05/08	6	203.83	4	207.25	203.50	2	19,158	0.01%
2020/05/07	10.6	207.33	17	207.21	207.00	-6.4	19,294	-0.03%
2020/05/06	10	207.15	4	207.38	207.50	6	19,312	0.03%
2020/05/05	12	211.96	22	213.27	207.50	-10	19,402	-0.05%
2020/05/04	19	206.03	14	204.82	209.00	5	19,276	0.03%
2020/04/30	5	213.80	5	214.20	213.00	0	19,328	0.00%
2020/04/29	17	213.21	4	212.88	211.00	13	19,352	0.07%
2020/04/28	19	215.87	10	215.50	213.50	9	19,384	0.05%
2020/04/27	29	212.84	26	216.19	215.00	3	19,184	0.02%
2020/04/24	29	207.97	28	207.20	207.50	1	18,697	0.01%
2020/04/23	36	208.06	19	208.32	205.00	17	18,434	0.09%
2020/04/22	28	203.27	42	202.67	211.00	-14	18,035	-0.08%
2020/04/21	7	194.29	3	194.67	192.00	4	17,693	0.02%
2020/04/20	17	196.97	32	197.23	200.00	-15	17,741	-0.08%
2020/04/17	24	197.40	15	199.23	193.50	9	17,751	0.05%
2020/04/16	8	199.88	4	199.13	199.00	4	17,530	0.02%
2020/04/15	0	0.00	26	193.87	198.00	-26	17,374	-0.15%
2020/04/14	9	179.61	10	179.70	180.00	-1	17,456	-0.01%
2020/04/13	12	174.88	12	175.88	174.50	0	17,915	0.00%
2020/04/10	4	182.00	3	182.50	180.00	1	18,155	0.01%
2020/04/09	22	186.41	42	185.88	181.00	-20	18,667	-0.11%
2020/04/08	17	176.32	26	178.62	185.00	-9	18,527	-0.05%
2020/04/07	18	168.94	14	169.29	168.50	4	18,612	0.02%
2020/04/06	11	164.27	6	165.50	166.50	5	18,729	0.03%
2020/04/01	4	159.63	4	158.75	162.50	0	18,774	0.00%
2020/03/31	15	161.90	1	161.00	161.00	14	18,878	0.07%
2020/03/30	6	156.33	3	161.17	162.00	3	19,090	0.02%
2020/03/27	16	165.06	9	165.94	160.50	7	19,672	0.04%
2020/03/26	9	161.78	5	160.70	164.50	4	19,550	0.02%
2020/03/25	15	165.07	7	165.43	164.00	8	19,704	0.04%
2020/03/24	5	157.10	8	156.56	159.00	-3	19,454	-0.02%
2020/03/23	2	136.25	32	139.08	146.50	-30	19,318	-0.16%
2020/03/20	0	0.00	18	140.69	143.50	-18	19,226	-0.09%
2020/03/19	17	136.21	2	135.50	130.50	15	19,156	0.08%
2020/03/18	7	146.50	12	151.33	144.50	-5	18,968	-0.03%
2020/03/17	30	153.17	12	157.50	150.00	18	18,798	0.10%
2020/03/16	31	164.40	24	163.27	156.50	7	18,542	0.04%
2020/03/13	17	162.91	10	163.60	168.00	7	18,267	0.04%
2020/03/12	16	180.56	12	180.54	178.50	4	18,186	0.02%
2020/03/11	24	202.69	8	206.75	197.00	16	18,095	0.09%
2020/03/10	17	198.50	24	199.17	206.00	-7	17,973	-0.04%
2020/03/09	17	200.71	15	201.50	198.50	2	17,818	0.01%
2020/03/06	8	209.38	3	210.17	209.00	5	17,862	0.03%
2020/03/05	15	212.63	15	214.73	214.00	0	17,826	0.00%
2020/03/04	11	209.82	6	208.42	210.50	5	17,700	0.03%
2020/03/03	5	220.70	4	226.00	217.00	1	17,473	0.01%
2020/03/02	18	214.69	4	217.00	218.00	14	17,411	0.08%
2020/02/27	27	213.76	7	217.43	213.00	20	17,278	0.12%
2020/02/26	16	235.41	5	232.80	228.50	11	16,976	0.06%
2020/02/25	8	247.56	32	249.27	248.50	-24	16,459	-0.15%
2020/02/24	2	237.75	2	239.00	241.00	0	15,814	0.00%
2020/02/21	0	0.00	5	239.70	239.50	-5	15,703	-0.03%
2020/02/20	1	237.00	1	237.00	236.50	0	15,544	0.00%
2020/02/19	8	234.44	9	235.72	235.00	-1	15,441	-0.01%
2020/02/18	16	241.56	22	241.70	235.00	-6	15,240	-0.04%
2020/02/17	2	238.00	2	239.00	239.00	0	15,009	0.00%
2020/02/14	16	240.50	15	239.70	242.00	1	15,180	0.01%
2020/02/13	20	240.33	16	236.69	235.50	4	15,116	0.03%
2020/02/12	21	242.55	12	242.42	242.50	9	15,200	0.06%
2020/02/11	9	239.89	21	238.19	241.00	-12	15,113	-0.08%
2020/02/10	8	228.81	6	229.75	228.50	2	14,959	0.01%
2020/02/07	16	235.16	18	237.03	235.00	-2	14,822	-0.01%
2020/02/06	15	238.40	34	240.74	238.50	-19	14,716	-0.13%
2020/02/05	34	239.01	38	238.07	234.50	-4	14,526	-0.03%
2020/02/04	45	233.44	32	231.81	236.00	13	14,414	0.09%
2020/02/03	15	214.73	18	211.50	216.50	-3	14,334	-0.02%
2020/01/31	14	211.11	6	212.25	210.50	8	14,243	0.06%
2020/01/30	21	210.57	6	211.17	209.00	15	14,090	0.11%
2020/01/20	6	231.08	4	230.50	232.00	2	13,931	0.01%
2020/01/17	1	232.00	1	237.50	229.50	0	13,978	0.00%
2020/01/16	9	232.33	9	233.78	233.50	0	13,967	0.00%
2020/01/15	9	232.89	3	239.00	229.50	6	13,882	0.04%
2020/01/14	10	235.65	17	236.76	236.00	-7	13,684	-0.05%
2020/01/13	8	227.31	34	225.46	227.50	-26	13,517	-0.19%
2020/01/10	7	232.29	2	237.25	232.50	5	13,301	0.04%
2020/01/09	4	240.00	7	240.21	236.50	-3	13,192	-0.02%
2020/01/08	19	230.95	21.3	232.51	236.00	-2.3	13,095	-0.02%
2020/01/07	15	236.40	18	238.64	235.00	-3	12,912	-0.02%
2020/01/06	3	252.67	7	253.71	252.50	-4	12,570	-0.03%
2020/01/03	24.1	251.97	22	252.05	255.50	2.1	12,538	0.02%
2020/01/02	18	240.36	1	243.50	239.50	17	12,203	0.14%
2019/12/31	18	235.72	29	236.50	239.00	-11	12,072	-0.09%
2019/12/30	30	228.15	15	228.60	230.00	15	11,647	0.13%
2019/12/27	9	212.89	19	217.45	219.00	-10	11,373	-0.09%
2019/12/26	5	210.60	5	211.50	208.50	0	11,297	0.00%
2019/12/25	18	210.06	9.5	211.45	211.50	8.5	11,741	0.07%
2019/12/24	6	202.33	30	203.00	208.00	-24	11,801	-0.20%
2019/12/23	5	188.80	3	188.33	190.50	2	11,530	0.02%
2019/12/20	15	188.80	28	188.91	189.00	-13	11,406	-0.11%
2019/12/19	20	184.40	0	0.00	184.00	20	11,044	0.18%
2019/12/18	1	185.50	3.3	185.26	183.50	-2.3	11,011	-0.02%
2019/12/17	3	185.17	5	185.20	184.50	-2	10,951	-0.02%
2019/12/16	2	186.00	2	185.75	187.00	0	10,887	0.00%
2019/12/13	2	183.25	0	0.00	183.50	2	10,801	0.02%
2019/12/12	2	185.00	5	182.80	182.50	-3	10,785	-0.03%
2019/12/11	3	183.83	2	184.50	184.00	1	10,705	0.01%
2019/12/10	2	182.75	6	183.00	182.50	-4	10,605	-0.04%
2019/12/09	5	184.80	10	184.90	184.00	-5	10,564	-0.05%
2019/12/06	2	179.00	9	179.33	181.00	-7	10,324	-0.07%
2019/12/05	4	175.63	3	175.67	176.00	1	10,201	0.01%
2019/12/04	4	178.38	3	176.50	175.50	1	10,186	0.01%
2019/12/03	9	178.28	7	178.14	177.00	2	10,186	0.02%
2019/12/02	0	174.00	1	174.00	173.00	-1	9,979	-0.01%
2019/11/29	3	172.33	18	171.00	170.00	-15	9,953	-0.15%
2019/11/28	3	173.83	5	174.30	172.50	-2	10,108	-0.02%
2019/11/27	20	176.00	7	175.36	176.00	13	10,466	0.12%
2019/11/26	5	172.60	6	172.83	171.00	-1	10,336	-0.01%
2019/11/25	2	168.25	13	167.50	168.50	-11	10,219	-0.11%
2019/11/22	7	163.29	0	0.00	163.50	7	10,157	0.07%
2019/11/21	4	162.63	1	161.50	165.00	3	10,190	0.03%
2019/11/19	2	168.00	2	167.50	167.50	0	10,176	0.00%
2019/11/18	0	0.00	10	166.50	166.00	-10	10,204	-0.10%
2019/11/15	5	168.00	1	169.00	166.50	4	10,232	0.04%
2019/11/14	2	168.75	0	0.00	168.50	2	10,269	0.02%
2019/11/13	1	169.50	1	168.00	168.00	0	10,203	0.00%
2019/11/12	2	162.50	1	163.00	163.50	1	9,994	0.01%
2019/11/11	10	161.70	1	160.50	160.00	9	9,943	0.09%
2019/11/08	7	172.57	0	0.00	172.00	7	9,767	0.07%
2019/11/07	20	176.08	0	0.00	175.00	20	9,722	0.21%
2019/11/06	0	0.00	3	183.83	180.50	-3	9,754	-0.03%
2019/11/05	1	183.00	0	0.00	182.00	1	9,853	0.01%
2019/11/04	2	182.00	0	0.00	182.00	2	9,902	0.02%
2019/11/01	2	178.25	8	178.88	181.50	-6	9,970	-0.06%
2019/10/31	5	186.40	8	186.69	183.50	-3	9,818	-0.03%
2019/10/30	3	185.00	7	186.29	187.00	-4	9,665	-0.04%
2019/10/29	1	187.00	5	183.00	182.00	-4	9,595	-0.04%
2019/10/28	3	185.50	1	186.50	185.00	2	9,720	0.02%
2019/10/25	3	185.00	8	183.25	185.50	-5	9,791	-0.05%
2019/10/24	4	184.38	1	184.50	183.50	3	9,855	0.03%
2019/10/23	4	181.75	6	181.58	182.00	-2	9,833	-0.02%
2019/10/22	4	182.50	0	0.00	182.00	4	9,872	0.04%
2019/10/21	1	185.50	2	184.50	183.50	-1	9,874	-0.01%
2019/10/18	0	0.00	2	183.75	182.50	-2	9,840	-0.02%
2019/10/17	0	0.00	1	181.00	184.00	-1	9,817	-0.01%
2019/10/16	4	180.38	2	180.00	179.00	2	9,809	0.02%
2019/10/15	9	187.61	6	188.17	185.50	3	9,670	0.03%
2019/10/14	0	0.00	19	185.55	185.00	-19	9,462	-0.20%
2019/10/09	13	181.35	10	181.55	180.00	3	9,319	0.03%
2019/10/08	5	181.50	3	180.17	181.00	2	9,103	0.02%
2019/10/07	12	183.46	19	183.00	183.00	-7	8,885	-0.08%
2019/10/04	4	178.00	12	178.88	178.00	-8	8,757	-0.09%
2019/10/03	4	179.50	3	180.33	179.50	1	8,774	0.01%
2019/10/02	13	182.81	11	183.14	182.00	2	8,740	0.02%
2019/10/01	47	184.09	31	181.05	183.00	16	8,641	0.19%
2019/09/27	33	172.09	32	171.73	174.50	1	8,311	0.01%
2019/09/26	6	165.75	26	167.90	167.50	-20	8,065	-0.25%
2019/09/25	0	0.00	2	158.25	158.00	-2	7,722	-0.03%
2019/09/24	3	159.83	2	161.50	159.50	1	7,907	0.01%
2019/09/23	13	161.88	11	162.73	161.50	2	7,927	0.03%
2019/09/20	2	162.00	5	162.20	162.00	-3	7,981	-0.04%
2019/09/19	3	163.17	3	161.67	162.00	0	7,996	0.00%
2019/09/18	1	162.00	10	162.50	163.00	-9	8,082	-0.11%
2019/09/17	10	163.05	14	162.43	161.00	-4	8,147	-0.05%
2019/09/16	10	157.35	9	158.61	159.00	1	8,218	0.01%
2019/09/12	14	159.57	1	160.50	159.50	13	8,653	0.15%
2019/09/11	4	157.63	3	157.67	158.00	1	8,719	0.01%
2019/09/10	2	156.50	4	156.00	156.50	-2	8,749	-0.02%
2019/09/09	14	157.96	2.1	160.31	156.00	11.9	8,791	0.14%
2019/09/06	1	163.00	10	164.45	163.00	-9	8,755	-0.10%
2019/09/05	7	164.00	10	163.10	162.50	-3	8,689	-0.03%
2019/09/04	5	160.60	2	160.50	161.00	3	8,600	0.03%
2019/09/03	2	160.25	15	159.80	160.00	-13	8,645	-0.15%
2019/09/02	18	162.64	19	160.68	160.00	-1	8,683	-0.01%
2019/08/30	21	156.10	22	158.70	158.00	-1	8,695	-0.01%
2019/08/29	6	147.50	2	147.25	147.50	4	8,440	0.05%
2019/08/28	2	146.75	1	148.00	148.00	1	8,551	0.01%
2019/08/27	1	145.50	3	145.00	144.00	-2	8,604	-0.02%
2019/08/26	2	145.00	2	144.50	144.50	0	8,724	0.00%
2019/08/23	2	145.75	2	147.25	148.50	0	8,827	0.00%
2019/08/22	7	146.50	7	146.07	146.00	0	8,935	0.00%
2019/08/21	1	149.00	2	148.75	147.50	-1	8,975	-0.01%
2019/08/20	2	151.00	15	150.30	149.00	-13	9,017	-0.14%
2019/08/19	12	147.29	16	149.47	150.00	-4	9,090	-0.04%
2019/08/15	10	142.90	20	142.50	142.50	-10	9,183	-0.11%
2019/08/14	4	150.00	1	150.00	149.00	3	9,207	0.03%
2019/08/13	2	151.25	2	152.00	150.00	0	9,263	0.00%
2019/08/12	1	153.50	0	0.00	154.00	1	9,326	0.01%
2019/08/08	5	152.40	32	151.50	151.50	-27	9,437	-0.29%
2019/08/07	15	169.17	22	166.98	165.50	-7	9,453	-0.07%
2019/08/06	13	172.23	6	171.83	172.00	7	9,510	0.07%
2019/08/05	6	177.00	5	179.10	175.00	1	9,627	0.01%
2019/08/02	12	176.46	4	176.25	176.50	8	9,707	0.08%
2019/08/01	4	178.25	4	178.88	180.00	0	9,725	0.00%
2019/07/31	7	176.50	8	175.69	177.00	-1	9,796	-0.01%
2019/07/30	12	180.21	3	181.00	177.00	9	9,848	0.09%
2019/07/29	6	178.00	0	0.00	178.00	6	9,823	0.06%
2019/07/26	3.1	173.95	7	175.64	177.50	-3.9	9,832	-0.04%
2019/07/25	2	170.25	2	170.75	172.00	0	9,757	0.00%
2019/07/24	1	169.50	7	168.93	168.50	-6	9,869	-0.06%
2019/07/23	4	167.63	0	0.00	165.50	4	10,150	0.04%
2019/07/22	3	165.83	10	165.10	165.00	-7	10,210	-0.07%
2019/07/19	8	168.00	1	168.00	169.00	7	10,352	0.07%
2019/07/18	5	169.10	0	0.00	168.50	5	10,435	0.05%
2019/07/17	5	172.50	6	172.58	172.50	-1	10,519	-0.01%
2019/07/16	3.1	174.16	0	0.00	174.00	3.1	10,643	0.03%
2019/07/15	2	168.25	0	0.00	170.00	2	10,683	0.02%
2019/07/12	1	170.50	1	171.00	172.50	0	10,891	0.00%
2019/07/11	1	173.00	1	173.50	170.50	0	11,136	0.00%
2019/07/10	4	170.50	5	171.20	172.00	-1	11,227	-0.01%
2019/07/09	10	168.65	0	0.00	168.00	10	11,269	0.09%
2019/07/08	8	176.94	5	177.60	175.50	3	11,343	0.03%
2019/07/05	8	180.38	1	181.50	180.00	7	11,643	0.06%
2019/07/04	25	181.62	8	180.44	181.00	17	11,724	0.15%
2019/07/03	10	173.05	4	174.00	173.50	6	11,837	0.05%
2019/07/02	5	171.80	9	172.11	172.00	-4	11,794	-0.03%
2019/07/01	2	169.50	18	169.25	169.50	-16	11,839	-0.14%
2019/06/28	1	163.00	0	0.00	164.00	1	11,765	0.01%
2019/06/27	0	0.00	2	164.25	164.00	-2	12,070	-0.02%
2019/06/26	1	163.50	1	163.50	163.00	0	12,199	0.00%
2019/06/25	11	163.18	0	0.00	162.50	11	12,310	0.09%
2019/06/24	2	167.00	5	166.80	167.00	-3	12,404	-0.02%
2019/06/21	20	165.03	6	164.08	162.00	14	12,386	0.11%
2019/06/20	9	165.00	15	163.90	165.50	-6	12,365	-0.05%
2019/06/19	4	155.00	0	0.00	155.00	4	12,199	0.03%
2019/06/18	7	153.14	2	154.25	152.00	5	12,204	0.04%
2019/06/17	1	153.00	7	153.86	155.00	-6	12,313	-0.05%
2019/06/13	1	150.00	1	149.50	149.50	0	12,405	0.00%
2019/06/12	1	152.50	7	152.36	152.00	-6	12,688	-0.05%
2019/06/11	1	148.50	7	150.07	151.00	-6	12,806	-0.05%
2019/06/10	3	149.83	13	149.85	150.00	-10	12,812	-0.08%
2019/06/06	20	148.10	7	153.79	146.50	13	12,917	0.10%
2019/06/05	14	158.07	0	0.00	155.00	14	12,844	0.11%
2019/06/04	2	160.25	4	160.38	158.50	-2	12,875	-0.02%
2019/06/03	1	160.00	1	157.00	157.00	0	12,920	0.00%
2019/05/31	2	158.00	20	160.63	159.00	-18	12,944	-0.14%
2019/05/30	13	157.19	2	156.25	156.00	11	12,919	0.09%
2019/05/29	7	159.50	33	159.48	160.50	-26	12,979	-0.20%
2019/05/27	2	154.75	2	153.75	153.50	0	13,712	0.00%
2019/05/24	3	158.50	0	0.00	154.00	3	13,955	0.02%
2019/05/23	3	158.50	4	158.25	157.00	-1	14,456	-0.01%
2019/05/22	10	165.75	3	168.00	164.00	7	14,594	0.05%
2019/05/21	4	165.88	4	166.50	167.50	0	14,954	0.00%
2019/05/20	3	165.17	2	166.00	163.50	1	15,046	0.01%
2019/05/17	4	165.50	0	0.00	164.00	4	15,252	0.03%
2019/05/16	9	165.67	4	168.50	164.00	5	15,513	0.03%
2019/05/15	9	169.94	5	170.10	170.50	4	15,760	0.03%
2019/05/14	2	162.25	9	160.83	166.00	-7	16,282	-0.04%
2019/05/13	6	166.33	9	169.39	163.00	-3	16,483	-0.02%
2019/05/10	3	176.33	0	0.00	176.00	3	16,440	0.02%
2019/05/09	10	175.50	3	178.67	174.00	7	16,346	0.04%
2019/05/08	10	178.10	5	178.10	180.50	5	16,422	0.03%
2019/05/07	20	183.50	7	182.79	180.50	13	16,671	0.08%
2019/05/06	10	181.55	2	180.75	180.00	8	16,917	0.05%
2019/05/03	3	189.00	4	188.75	187.50	-1	16,800	-0.01%
2019/05/02	34	188.07	18	187.22	190.00	16	16,783	0.10%
2019/04/30	8	188.69	15	186.17	189.00	-7	16,826	-0.04%
2019/04/29	32	193.00	15	188.07	185.00	17	16,806	0.10%
2019/04/26	6	204.50	12	205.50	204.50	-6	16,612	-0.04%
2019/04/25	28	203.79	41	205.04	209.00	-13	16,732	-0.08%
2019/04/24	21	208.88	7.2	213.11	208.50	13.8	16,749	0.08%
2019/04/23	2	212.50	29	212.57	212.50	-27	16,918	-0.16%
2019/04/22	13	225.35	12	218.00	218.00	1	16,877	0.01%
2019/04/19	2	225.25	10	225.45	224.00	-8	17,096	-0.05%
2019/04/18	18	223.78	34	223.43	220.50	-16	17,259	-0.09%
2019/04/17	29	225.47	16	224.47	225.00	13	17,397	0.07%
2019/04/16	3	213.67	6	214.83	213.00	-3	17,193	-0.02%
2019/04/15	0	0.00	1	210.00	212.00	-1	17,210	-0.01%
2019/04/12	4	206.13	4	208.88	206.00	0	17,431	0.00%
2019/04/11	9.9	208.46	31	207.48	207.00	-21.1	17,404	-0.12%
2019/04/10	12	204.96	32	204.84	204.00	-20	17,108	-0.12%
2019/04/09	10.1	203.47	23	201.76	206.00	-12.9	17,053	-0.08%
2019/04/08	1	195.00	13	200.08	195.00	-12	16,913	-0.07%
2019/04/03	16	196.13	10	197.20	196.00	6	17,042	0.04%
2019/04/02	2	193.50	3	194.50	192.00	-1	17,040	-0.01%
2019/04/01	33	197.79	7	198.29	193.00	26	17,076	0.15%
2019/03/29	5	198.90	8	198.38	200.00	-3	16,838	-0.02%
2019/03/28	23	195.87	1	195.00	195.00	22	17,083	0.13%
2019/03/27	2	195.00	10	195.05	197.00	-8	17,277	-0.05%
2019/03/26	2	190.50	7	190.50	190.50	-5	17,363	-0.03%
2019/03/25	18	187.75	23	188.48	188.00	-5	17,546	-0.03%
2019/03/22	7	194.71	12	194.71	194.50	-5	17,700	-0.03%
2019/03/21	7	191.64	8	190.25	192.00	-1	17,885	-0.01%
2019/03/20	2	189.25	3	189.33	190.00	-1	18,320	-0.01%
2019/03/19	4	189.00	5	187.20	187.00	-1	18,539	-0.01%
2019/03/18	28	190.52	30	189.55	189.00	-2	19,030	-0.01%
2019/03/15	21	187.07	9	187.22	187.00	12	19,336	0.06%
2019/03/14	7	184.93	3	185.17	183.00	4	19,702	0.02%
2019/03/13	5	183.10	9	184.00	185.00	-4	20,134	-0.02%
2019/03/12	8	183.31	6	181.75	180.00	2	20,526	0.01%
2019/03/11	7	177.00	9	178.39	181.00	-2	21,051	-0.01%
2019/03/08	2	174.00	16	174.03	178.00	-14	21,080	-0.07%
2019/03/07	2	179.25	5	177.00	178.00	-3	21,465	-0.01%
2019/03/06	5	184.00	1	182.50	183.00	4	21,878	0.02%
2019/03/05	13	183.46	6	182.83	182.50	7	22,386	0.03%
2019/03/04	3	183.00	4	183.00	186.00	-1	22,659	0.00%
2019/02/27	27	182.37	31	182.00	181.00	-4	22,734	-0.02%
2019/02/26	18	198.31	13	199.96	194.50	5	22,660	0.02%
2019/02/25	7	199.14	6	199.50	199.00	1	22,927	0.00%
2019/02/22	38	198.93	19	198.16	197.00	19	23,165	0.08%
2019/02/21	10	194.50	18	194.64	197.50	-8	23,107	-0.03%
2019/02/20	5	196.10	17.3	194.65	193.00	-12.3	23,293	-0.05%
2019/02/19	4	191.13	10	189.55	188.50	-6	23,828	-0.03%
2019/02/18	21	189.86	18	189.06	189.00	3	24,253	0.01%
2019/02/15	27	186.07	15	190.27	184.50	12	24,650	0.05%
2019/02/14	13	197.96	32	196.44	195.50	-19	24,932	-0.08%
2019/02/13	5	193.00	28	194.61	198.50	-23	25,261	-0.09%
2019/02/12	9	178.22	21	178.43	180.50	-12	25,494	-0.05%
2019/02/11	13	171.23	3	172.00	171.00	10	25,993	0.04%
2019/01/30	2	172.50	13	171.88	171.00	-11	26,747	-0.04%
2019/01/29	8	170.06	4	171.00	171.50	4	27,304	0.01%
2019/01/28	31	177.45	16	178.22	174.50	15	27,836	0.05%
2019/01/25	20	171.13	45	171.80	175.00	-25	28,164	-0.09%
2019/01/24	4	165.25	5	165.80	164.00	-1	28,323	0.00%
2019/01/23	3	162.00	5	164.00	166.00	-2	28,942	-0.01%
2019/01/22	4	164.25	2	167.00	163.00	2	29,421	0.01%
2019/01/21	11	168.55	8	169.56	168.00	3	29,895	0.01%
2019/01/18	6	165.08	10	165.65	166.00	-4	30,475	-0.01%
2019/01/17	23	163.72	11	163.91	162.50	12	30,799	0.04%
2019/01/16	10	162.95	4	163.63	164.00	6	31,293	0.02%
2019/01/15	12	160.83	22	160.39	162.50	-10	31,574	-0.03%
2019/01/14	0	0.00	2	156.50	156.50	-2	31,733	-0.01%
2019/01/11	7	158.64	19	159.68	155.00	-12	32,236	-0.04%
2019/01/10	24	154.42	10	154.90	154.50	14	32,511	0.04%
2019/01/09	8	155.06	6	156.83	157.50	2	32,654	0.01%
2019/01/08	8.4	146.06	1	147.50	146.00	7.4	32,780	0.02%
2019/01/07	5	146.50	16	146.97	148.00	-11	33,249	-0.03%
2019/01/04	14	139.14	8	138.88	140.00	6	33,772	0.02%
2019/01/03	18	150.97	10	149.90	144.50	8	33,796	0.02%
2019/01/02	6	154.00	8	154.63	154.00	-2	34,304	-0.01%
2018/12/28	17	155.65	5	157.70	154.00	12	35,035	0.03%
2018/12/27	16	155.75	17	156.18	156.50	-1	35,617	0.00%
2018/12/26	9	157.22	9	153.78	149.50	0	35,767	0.00%
2018/12/25	15	153.50	30	153.53	155.00	-15	35,793	-0.04%
2018/12/24	13	159.69	4	159.50	160.00	9	36,010	0.02%
2018/12/22	6	156.83	3	157.83	158.00	3	36,221	0.01%
2018/12/21	8	155.88	16	155.88	160.00	-8	36,796	-0.02%
2018/12/20	9	156.33	16	156.56	155.50	-7	36,824	-0.02%
2018/12/19	7	163.07	9	163.78	162.00	-2	36,803	-0.01%
2018/12/18	6	160.75	11	161.27	160.50	-5	36,925	-0.01%
2018/12/17	2	164.00	8	163.75	165.00	-6	37,183	-0.02%
2018/12/14	9	160.06	9	159.89	165.50	0	37,578	0.00%
2018/12/13	22	167.77	18	165.06	164.00	4	37,772	0.01%
2018/12/12	13	171.81	2	173.25	172.50	11	37,705	0.03%
2018/12/11	28	166.96	38	166.92	167.50	-10	37,633	-0.03%
2018/12/10	45	171.86	16	169.53	167.50	29	37,694	0.08%
2018/12/07	29.2	184.01	21	184.88	184.50	8.2	37,629	0.02%
2018/12/06	22	190.18	19	189.53	183.50	3	37,420	0.01%
2018/12/05	32	203.47	32	204.28	203.50	0	37,372	0.00%
2018/12/04	31	210.73	14	211.50	210.50	17	37,491	0.05%
2018/12/03	0	0.00	11	205.46	206.00	-11	37,334	-0.03%
2018/11/30	5	184.00	11	184.86	187.50	-6	37,672	-0.02%
2018/11/29	13	180.62	19	182.53	179.00	-6	37,535	-0.02%
2018/11/28	31	177.56	42	178.65	178.00	-11	37,692	-0.03%
2018/11/27	17.4	169.13	17	169.91	172.50	0.4	37,412	0.00%
2018/11/26	7	165.07	38	164.39	167.00	-31	37,304	-0.08%
2018/11/23	12	164.67	14	163.50	162.00	-2	37,320	-0.01%
2018/11/22	42	171.44	28	172.25	165.50	14	37,269	0.04%
2018/11/21	25.1	164.75	34	167.69	172.50	-8.9	37,278	-0.02%
2018/11/20	11	165.18	8	166.50	164.00	3	37,202	0.01%
2018/11/19	34	167.12	32	167.00	166.50	2	37,144	0.01%
2018/11/16	55	168.73	51	169.28	165.50	4	37,004	0.01%
2018/11/15	6	162.42	12	162.08	164.00	-6	36,272	-0.02%
2018/11/14	31	159.26	33	160.32	158.00	-2	36,215	-0.01%
2018/11/13	15	152.00	41	149.29	157.00	-26	36,005	-0.07%
2018/11/12	31	155.02	12	154.58	154.00	19	36,022	0.05%
2018/11/09	31	156.27	33	159.12	162.00	-2	35,771	-0.01%
2018/11/08	33	161.44	21	160.52	154.00	12	35,269	0.03%
2018/11/07	32	145.25	27.1	146.44	156.00	4.9	34,929	0.01%
2018/11/06	12	149.13	16	150.28	142.00	-4	34,452	-0.01%
2018/11/05	27	158.80	15	156.80	157.50	12	34,168	0.04%
2018/11/02	40	153.73	14	153.61	157.50	26	33,749	0.08%
2018/11/01	15	139.40	7	141.00	143.50	8	33,412	0.02%
2018/10/31	5	126.20	24	127.35	130.50	-19	33,151	-0.06%
2018/10/30	25	124.50	13	122.77	119.00	12	32,659	0.04%
2018/10/29	46	126.51	56	126.10	131.50	-10	32,563	-0.03%
2018/10/26	26	128.94	35	129.33	127.00	-9	32,201	-0.03%
2018/10/25	20	129.78	30	132.28	128.50	-10	31,833	-0.03%
2018/10/24	28	145.84	31	146.90	142.50	-3	31,832	-0.01%
2018/10/23	22	155.68	16	157.13	148.50	6	31,323	0.02%
2018/10/22	18	155.67	11	158.64	162.00	7	30,979	0.02%
2018/10/19	36	164.63	10	165.15	163.00	26	30,862	0.08%
2018/10/18	5	175.00	11	176.32	176.50	-6	30,534	-0.02%
2018/10/17	19	175.89	20	174.65	170.50	-1	30,245	0.00%
2018/10/16	9	173.00	8	172.81	171.50	1	30,179	0.00%
2018/10/15	12	167.38	13	168.23	168.50	-1	30,007	0.00%
2018/10/12	17	164.74	28	162.48	165.00	-11	29,748	-0.04%
2018/10/11	23	157.63	10	157.65	156.50	13	29,434	0.04%
2018/10/09	26	173.52	32	173.69	173.50	-6	29,344	-0.02%
2018/10/08	37.1	174.21	32	175.70	172.00	5.1	28,780	0.02%
2018/10/05	31	191.13	12	189.79	183.00	19	28,198	0.07%
2018/10/04	11	208.09	8	206.75	203.00	3	27,748	0.01%
2018/10/03	2	207.50	6	205.25	205.00	-4	27,498	-0.01%
2018/10/02	11	216.55	25	211.94	208.00	-14	27,455	-0.05%
2018/10/01	14	212.21	4	211.25	211.50	10	27,457	0.04%
2018/09/28	15	212.07	18	211.03	213.00	-3	27,546	-0.01%
2018/09/27	29	218.03	22.7	218.65	212.00	6.3	27,105	0.02%
2018/09/26	15	232.10	7	232.43	227.00	8	26,961	0.03%
2018/09/25	14	234.57	22	235.32	234.50	-8	27,071	-0.03%
2018/09/21	14	228.54	22	230.80	235.00	-8	27,043	-0.03%
2018/09/20	36	222.44	35	222.93	223.00	1	26,835	0.00%
2018/09/19	20	232.75	13	228.96	221.50	7	26,384	0.03%
2018/09/18	11	242.64	8	235.94	234.50	3	26,059	0.01%
2018/09/17	10	250.25	7.1	250.96	253.00	2.9	25,760	0.01%
2018/09/14	2	243.00	16	247.31	251.50	-14	25,582	-0.05%
2018/09/13	33	242.85	20	240.53	233.50	13	25,169	0.05%
2018/09/12	14	240.32	37	238.18	240.50	-23	25,005	-0.09%
2018/09/11	36	250.03	28	250.68	247.00	8	24,883	0.03%
2018/09/10	38	242.09	41	242.28	247.00	-3	24,401	-0.01%
2018/09/07	39	244.26	22	240.93	238.00	17	23,974	0.07%
2018/09/06	21	261.52	13	260.62	256.50	8	23,467	0.03%
2018/09/05	19	274.74	13	277.12	267.00	6	23,089	0.03%
2018/09/04	46	283.92	22	282.98	283.50	24	22,846	0.11%
2018/09/03	9	291.50	5	298.00	283.50	4	22,246	0.02%
2018/08/31	6	312.75	4	312.38	314.50	2	22,018	0.01%
2018/08/30	5.1	315.01	4	314.50	312.50	1.1	22,071	0.00%
2018/08/29	31	308.40	33	309.91	315.00	-2	21,949	-0.01%
2018/08/28	50	310.89	31	309.37	303.00	19	21,744	0.09%
2018/08/27	15	295.83	21	303.48	308.50	-6	21,249	-0.03%
2018/08/24	25	274.76	29	277.22	280.50	-4	20,990	-0.02%
2018/08/23	6	270.42	3	270.67	264.00	3	21,241	0.01%
2018/08/22	9	279.61	10	279.30	275.00	-1	21,312	0.00%
2018/08/21	14	279.46	15	279.30	282.50	-1	21,310	0.00%
2018/08/20	5	270.50	6	266.50	278.50	-1	21,135	0.00%
2018/08/17	27	273.78	15	275.47	261.00	12	21,063	0.06%
2018/08/16	4	256.00	22	255.66	270.00	-18	20,840	-0.09%
2018/08/15	16	245.47	15	246.80	245.50	1	20,887	0.00%
2018/08/14	16	249.19	16	250.00	252.00	0	20,817	0.00%
2018/08/13	12	248.25	9	257.00	244.00	3	20,314	0.01%
2018/08/10	10	281.05	9	279.72	271.00	1	19,989	0.01%
2018/08/09	18	298.83	15	303.53	299.00	3	19,664	0.02%
2018/08/08	21	314.98	16	314.16	295.00	5	19,452	0.03%
2018/08/07	8	310.25	19	308.58	320.50	-11	19,197	-0.06%
2018/08/06	27	298.06	22	299.75	291.50	5	18,969	0.03%
2018/08/03	13	292.58	10	290.70	289.00	3	18,863	0.02%
2018/08/02	18	314.64	15	311.20	308.50	3	18,451	0.02%
2018/08/01	18	348.53	16	343.75	342.50	2	18,298	0.01%
2018/07/31	18	362.53	11	358.23	347.00	7	17,989	0.04%
2018/07/30	20	386.93	5	390.50	382.00	15	17,887	0.08%
2018/07/27	3	426.33	3	427.33	424.00	0	18,156	0.00%
2018/07/26	8	422.88	8	425.00	420.50	0	18,569	0.00%
2018/07/25	2	395.25	7	404.36	415.00	-5	18,642	-0.03%
2018/07/24	4	371.38	11	382.09	391.00	-7	18,778	-0.04%
2018/07/23	5	353.40	7.1	353.83	369.50	-2.1	18,700	-0.01%
2018/07/20	9	356.56	4	360.75	344.00	5	18,499	0.03%
2018/07/19	2	381.50	27	376.78	382.00	-25	18,355	-0.14%
2018/07/18	8	388.38	15	386.46	383.50	-7	18,399	-0.04%
2018/07/17	4	396.75	8	404.63	412.00	-4	18,211	-0.02%
2018/07/16	3	429.50	4	415.50	405.50	-1	18,356	-0.01%
2018/07/13	7	442.36	4	445.88	435.50	3	18,736	0.02%
2018/07/12	8	419.44	6	428.50	438.00	2	18,883	0.01%
2018/07/11	1	398.00	0	0.00	406.50	1	19,266	0.01%
2018/07/10	12.4	411.97	12	404.42	414.50	0.4	19,343	0.00%
2018/07/09	20	414.78	13	413.15	396.00	7	19,177	0.04%
2018/07/06	13	410.58	16	408.81	410.00	-3	18,816	-0.02%
2018/07/05	26	446.15	16	436.28	418.00	10	18,552	0.05%
2018/07/04	12	447.33	4	453.00	451.50	8	18,560	0.04%
2018/07/03	11	462.82	11	459.82	450.00	0	18,296	0.00%
2018/07/02	19	448.63	23	450.52	458.50	-4	17,979	-0.02%
2018/06/29	5	412.50	11	412.09	417.00	-6	17,729	-0.03%
2018/06/28	17	383.00	19	386.11	390.00	-2	17,478	-0.01%
2018/06/27	17	379.79	17	382.35	372.50	0	17,477	0.00%
2018/06/26	4	339.38	12.2	337.58	358.50	-8.2	17,256	-0.05%
2018/06/25	3	326.33	13	329.12	326.00	-10	17,216	-0.06%
2018/06/22	14	325.57	12	339.83	320.50	2	17,293	0.01%
2018/06/21	1	349.50	0	0.00	350.00	1	17,171	0.01%
2018/06/20	21	361.90	2	379.00	357.00	19	17,200	0.11%
2018/06/19	1	401.50	2	400.50	394.00	-1	17,286	-0.01%
2018/06/15	11	398.50	16	403.63	411.00	-5	17,344	-0.03%
2018/06/14	11	406.86	12	397.42	394.00	-1	17,317	-0.01%
2018/06/13	6	402.08	6.7	402.37	405.00	-0.7	17,391	0.00%
2018/06/12	0	0.00	9	402.78	407.00	-9	17,416	-0.05%
2018/06/11	2	421.50	3	417.00	414.50	-1	17,489	-0.01%
2018/06/08	3	413.83	0	0.00	407.50	3	17,540	0.02%
2018/06/07	10	410.75	6	411.08	415.50	4	17,441	0.02%
2018/06/06	3	383.00	6	386.35	390.50	-3	17,153	-0.02%
2018/06/05	6	363.08	0	0.00	355.00	6	16,994	0.04%
2018/06/04	8	382.25	3.8	382.75	378.00	4.2	16,800	0.02%
2018/06/01	2	384.50	2	380.25	378.00	0	16,659	0.00%
2018/05/31	12	386.17	12	387.38	387.50	0	16,539	0.00%
2018/05/30	4	370.00	8	372.00	385.00	-4	15,925	-0.03%
2018/05/29	3	373.50	9	365.44	366.50	-6	15,659	-0.04%
2018/05/28	13	363.15	15	358.43	373.50	-2	15,466	-0.01%
2018/05/25	24	336.92	23	331.87	340.00	1	15,140	0.01%
2018/05/24	14	306.75	11	306.77	314.00	3	14,818	0.02%
2018/05/23	19	317.71	6	328.25	306.00	13	14,468	0.09%
2018/05/22	20	330.80	21.3	335.22	340.00	-1.3	13,948	-0.01%
2018/05/21	0	0.00	2.2	294.00	309.50	-2.2	13,624	-0.02%
2018/05/18	3	278.00	3	289.67	281.50	0	13,546	0.00%
2018/05/17	3	281.50	0	0.00	281.50	3	13,469	0.02%
2018/05/16	3.4	316.58	2	311.75	312.50	1.4	13,429	0.01%
2018/05/15	0	0.00	6	308.25	312.50	-6	13,411	-0.04%
2018/05/14	2	284.50	1	283.50	284.50	1	13,411	0.01%
2018/05/11	2	268.50	2.1	268.15	259.00	-0.1	13,396	0.00%
2018/05/10	4	254.00	2	251.25	261.00	2	13,388	0.01%
2018/05/09	4	242.88	3	237.33	246.00	1	13,324	0.01%
2018/05/08	9	232.17	12	230.17	232.00	-3	13,264	-0.02%
2018/05/07	13	243.19	11	241.82	249.50	2	13,232	0.02%
2018/05/04	9	229.11	6	232.83	227.00	3	12,909	0.02%
2018/05/03	17	212.15	28	216.61	225.00	-11	12,582	-0.09%
2018/05/02	2	205.00	10	203.00	206.00	-8	12,074	-0.07%
2018/04/30	15	189.97	13	186.88	187.50	2	11,809	0.02%
2018/04/27	11	181.50	15.2	184.80	188.00	-4.2	11,518	-0.04%
2018/04/26	10	173.55	9	173.83	171.00	1	11,358	0.01%
2018/04/25	8	171.75	5	176.10	168.00	3	11,272	0.03%
2018/04/24	17	178.65	13	183.31	172.00	4	11,178	0.04%
2018/04/23	2	176.50	4	179.13	180.00	-2	10,937	-0.02%
2018/04/20	32	169.53	5	179.00	164.00	27	10,913	0.25%
2018/04/19	9	171.78	3	177.50	181.00	6	10,651	0.06%
2018/04/18	7	160.79	7	160.64	169.00	0	10,175	0.00%
2018/04/17	25	153.58	36.6	154.43	157.50	-11.6	9,912	-0.12%
2018/04/16	9	140.33	48	139.71	145.50	-39	9,297	-0.42%
2018/04/13	13	130.58	29	132.21	132.50	-16	9,036	-0.18%
2018/04/12	0	0.00	6	130.00	128.00	-6	8,959	-0.07%
2018/04/11	66	131.56	5	129.90	129.00	61	8,959	0.68%
2018/04/10	7	129.14	12	127.50	129.50	-5	8,925	-0.06%
2018/04/09	10	120.80	7	120.86	122.00	3	8,811	0.03%
2018/04/03	4	119.00	4	119.50	120.00	0	8,832	0.00%
2018/04/02	2	123.75	5	121.90	121.50	-3	8,763	-0.03%
2018/03/31	11	120.00	1	119.50	120.00	10	8,657	0.12%
2018/03/30	7	123.36	6	122.83	119.00	1	8,711	0.01%
2018/03/29	3	115.50	2	116.50	118.50	1	8,524	0.01%
2018/03/28	0	0.00	2	115.50	115.00	-2	8,432	-0.02%
2018/03/27	2	117.75	2	118.50	119.50	0	8,394	0.00%
2018/03/26	1	114.00	2	112.75	111.00	-1	8,231	-0.01%
2018/03/23	22	115.34	13	115.50	112.50	9	8,240	0.11%
2018/03/22	19	122.24	16	122.03	119.50	3	8,166	0.04%
2018/03/21	4.1	112.00	13	112.85	112.50	-8.9	7,858	-0.11%
2018/03/20	3	110.17	10	110.00	109.50	-7	7,735	-0.09%
2018/03/19	14	108.25	23	108.96	110.00	-9	7,620	-0.12%
2018/03/16	10	106.55	32	106.66	105.00	-22	7,456	-0.30%
2018/03/15	16	104.69	13	106.62	106.00	3	7,295	0.04%
2018/03/14	8	98.03	8	99.20	98.50	0	7,094	0.00%
2018/03/13	6	95.13	11	95.85	96.00	-5	6,960	-0.07%
2018/03/12	21	94.85	20	94.89	95.40	1	6,943	0.01%
2018/03/09	5	93.00	2	93.50	93.00	3	6,918	0.04%
2018/03/08	9	93.89	0	0.00	94.00	9	6,952	0.13%
2018/03/07	10	93.70	3	94.50	93.10	7	6,963	0.10%
2018/03/06	4	95.90	13	96.12	95.10	-9	6,992	-0.13%
2018/03/05	15	93.35	23	94.05	93.80	-8	6,990	-0.11%
2018/03/02	29	89.58	34	90.20	91.10	-5	6,972	-0.07%
2018/03/01	2	89.80	7	88.36	89.90	-5	6,982	-0.07%
2018/02/27	1	87.00	0	0.00	86.40	1	7,003	0.01%
2018/02/26	0	0.00	12	86.42	87.50	-12	7,019	-0.17%
2018/02/23	19	84.33	13	86.68	83.30	6	6,937	0.09%
2018/02/22	7	86.09	7	85.49	85.70	0	6,866	0.00%
2018/02/12	25	84.03	10	83.95	83.60	15	6,864	0.22%
2018/02/09	16	84.33	2	83.55	84.20	14	6,924	0.20%
2018/02/08	7	89.06	19	87.57	88.00	-12	6,952	-0.17%
2018/02/07	7	91.19	11	90.91	89.20	-4	6,924	-0.06%
2018/02/06	3	88.63	7	91.49	87.30	-4	6,841	-0.06%
2018/02/02	14	99.39	11	96.95	95.80	3	6,646	0.05%
2018/02/01	6	98.03	41	97.72	98.00	-35	6,548	-0.53%
2018/01/31	5	98.54	16	97.64	98.30	-11	6,512	-0.17%
2018/01/30	9	98.00	7	97.06	97.50	2	6,446	0.03%
2018/01/29	12	94.43	12	95.84	98.00	0	6,372	0.00%
2018/01/26	17	91.16	2	93.90	92.20	15	6,257	0.24%
2018/01/25	9	98.28	2	98.35	95.40	7	6,086	0.12%
2018/01/24	31	98.37	1	99.70	98.30	30	6,071	0.49%
2018/01/23	12	104.42	3	105.33	100.00	9	5,920	0.15%
2018/01/22	6	105.00	6	106.50	108.50	0	5,765	0.00%
2018/01/19	8	102.75	7.4	103.00	103.00	0.6	5,632	0.01%
2018/01/18	2	99.30	11	101.47	103.00	-9	5,541	-0.16%
2018/01/17	1	96.60	0	0.00	96.40	1	5,378	0.02%
2018/01/16	2	98.20	0	0.00	96.30	2	5,247	0.04%
2018/01/15	10	96.23	3	98.07	96.60	7	5,072	0.14%
2018/01/12	20	101.03	0	0.00	101.00	20	4,902	0.41%
2018/01/11	1	105.00	0	0.00	102.50	1	4,819	0.02%
2018/01/10	5	103.00	0	0.00	105.00	5	4,689	0.11%
2018/01/09	1	110.50	2	110.50	109.00	-1	4,688	-0.02%
2018/01/08	6	109.92	1	111.00	110.00	5	4,666	0.11%
2018/01/05	2	117.00	3	116.17	116.00	-1	4,630	-0.02%
2018/01/04	4	116.25	10	115.45	117.00	-6	4,571	-0.13%
2018/01/03	2	109.00	12	110.46	111.50	-10	4,456	-0.22%
2018/01/02	5	101.00	0	0.00	101.50	5	4,329	0.12%

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄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

群益金鼎-高雄 券商分點個股進出 群益金鼎-高雄 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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析