華新科 (2492)-元大-基隆券商分點個股進出

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－元大-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-基隆券商分點個股進出
元大-基隆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	1	116.50	7	116.86	114.50	-6	3,843	-0.16%
2024/05/30	4	112.75	0	0.00	112.00	4	3,779	0.11%
2024/05/29	0	0.00	1	116.00	114.50	-1	3,800	-0.03%
2024/05/28	2	115.75	0	0.00	116.00	2	3,822	0.05%
2024/05/27	0.1	117.00	7	114.50	116.50	-7	3,891	-0.18%
2024/05/22	0	0.00	2	112.00	113.00	-2	3,847	-0.05%
2024/05/21	1	109.50	1	110.00	110.00	0	3,866	0.00%
2024/05/20	2	111.00	0	0.00	110.50	2	3,888	0.05%
2024/05/17	3	112.33	0	0.00	112.00	3	3,894	0.08%
2024/05/16	0.1	113.00	0	0.00	113.50	0.1	3,938	0.00%
2024/05/13	1	113.50	7	114.50	114.50	-6	3,992	-0.15%
2024/05/09	2	115.00	2	113.50	113.00	0	3,979	0.00%
2024/05/08	2	115.50	2	114.50	115.00	0	3,979	0.00%
2024/05/07	0.1	114.00	0	0.00	115.00	0.1	3,973	0.00%
2024/05/03	4	118.75	56.2	118.99	117.00	-52.2	3,910	-1.33%
2024/05/02	0.2	112.00	0	0.00	112.50	0.2	3,631	0.00%
2024/04/30	3	112.00	0	0.00	111.50	3	3,644	0.08%
2024/04/29	0	0.00	5	112.50	114.50	-5	3,622	-0.14%
2024/04/26	0	0.00	2	107.00	107.00	-2	3,558	-0.06%
2024/04/24	0	0.00	3	110.00	110.50	-3	3,638	-0.08%
2024/04/23	0	0.00	2	105.75	107.50	-2	3,755	-0.05%
2024/04/22	3	108.00	0	0.00	106.50	3	3,764	0.08%
2024/04/19	1	104.00	1	104.00	104.00	0	3,792	0.00%
2024/04/16	2.1	105.02	1	105.00	104.50	1.1	3,764	0.03%
2024/04/15	0	0.00	1	113.00	110.00	-1	3,719	-0.03%
2024/04/11	2	113.50	0	0.00	113.50	2	3,698	0.05%
2024/04/10	1	117.50	0	0.00	117.50	1	3,684	0.03%
2024/04/09	0	0.00	2	117.24	117.50	-2	3,712	-0.06%
2024/04/08	9	119.78	0	0.00	118.00	9	3,718	0.24%
2024/04/03	9.2	119.57	0	0.00	119.00	9.2	3,669	0.25%
2024/04/02	10	123.70	8	122.50	120.50	2	3,630	0.06%
2024/04/01	3	118.50	14.3	120.61	124.00	-11.3	3,358	-0.33%
2024/03/29	8.5	114.68	7	115.36	113.00	1.5	3,016	0.05%
2024/03/28	13	111.62	2	112.25	111.50	11	2,842	0.39%
2024/03/25	5	109.80	11	111.45	109.50	-6	2,803	-0.21%
2024/03/22	20	107.00	0	0.00	109.50	20	2,835	0.71%
2024/03/21	10	107.00	0.3	108.00	109.00	9.7	2,890	0.34%
2024/03/20	20	109.00	0	0.00	107.00	20	3,059	0.65%
2024/03/19	0	0.00	3	107.83	108.00	-3	3,137	-0.10%
2024/03/15	0	0.00	1	107.00	106.50	-1	3,214	-0.03%
2024/03/14	2	107.25	1	108.00	107.50	1	3,330	0.03%
2024/03/13	1	104.00	0	0.00	103.50	1	3,348	0.03%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	5	103.70	104.00	-5	3,469	-0.14%
2024/03/08	2	104.00	1	103.50	102.50	1	3,657	0.03%
2024/03/07	3	104.67	0	0.00	104.50	3	3,746	0.08%
2024/03/06	4	107.38	2	107.25	107.00	2	3,982	0.05%
2024/03/05	1	108.50	1	108.50	108.00	0	4,272	0.00%
2024/03/04	7	109.50	3	110.00	109.00	4	4,763	0.08%
2024/03/01	5.2	110.56	0	0.00	110.50	5.2	4,872	0.11%
2024/02/29	12	110.75	1	112.50	112.00	11	4,915	0.22%
2024/02/27	0	0.00	2	109.25	108.50	-2	5,122	-0.04%
2024/02/26	1	109.00	2	110.00	111.50	-1	5,182	-0.02%
2024/02/23	0	0.00	1	111.50	111.50	-1	5,212	-0.02%
2024/02/22	2	112.50	0	0.00	113.00	2	5,213	0.04%
2024/02/19	0.3	114.00	1	114.00	114.00	-0.7	5,224	-0.01%
2024/02/16	2	110.00	2	112.00	112.50	0	5,225	0.00%
2024/02/15	5	110.30	1	110.50	111.50	4	5,289	0.08%
2024/02/05	1.2	107.65	0	0.00	108.00	1.2	5,281	0.02%
2024/02/01	1	108.00	0	0.00	108.00	1	5,405	0.02%
2024/01/31	1	107.50	0	0.00	108.00	1	5,504	0.02%
2024/01/30	1	108.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	1	110.50	0	0.00	110.50	1	5,693	0.02%
2024/01/26	1	109.00	0	0.00	108.00	1	5,968	0.02%
2024/01/25	3	109.00	0	0.00	108.50	3	6,316	0.05%
2024/01/24	0	0.00	0.1	110.00	109.00	-0.1	6,635	0.00%
2024/01/23	6	109.50	7	109.86	110.00	-1	6,637	-0.02%
2024/01/22	1	108.50	3	108.50	108.00	-2	6,635	-0.03%
2024/01/19	3	106.00	2	106.00	107.50	1	6,628	0.02%
2024/01/18	1	106.50	2	107.50	107.00	-1	6,594	-0.02%
2024/01/17	6	110.67	4	107.63	107.00	2	6,572	0.03%
2024/01/10	0	0.00	1	111.50	111.50	-1	6,356	-0.02%
2024/01/09	1	112.50	2	113.25	113.00	-1	6,372	-0.02%
2024/01/08	3	115.67	1	117.00	114.00	2	6,387	0.03%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/03	10.1	119.49	2	118.00	118.00	8.1	6,470	0.12%
2024/01/02	1	121.50	1	125.00	121.00	0	6,421	0.00%
2023/12/27	1	123.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	2	122.00	0	0.00	122.50	2	6,324	0.03%
2023/12/25	0	0.00	1	124.00	124.00	-1	6,276	-0.02%
2023/12/22	8	122.50	1	121.50	122.00	7	6,259	0.11%
2023/12/21	1	123.50	2	124.00	123.50	-1	6,230	-0.02%
2023/12/20	2	124.75	0	0.00	124.50	2	6,209	0.03%
2023/12/19	5.1	127.95	2	127.00	125.00	3.1	6,196	0.05%
2023/12/18	0.1	131.00	1	129.00	128.50	-1	6,165	-0.02%
2023/12/15	3	130.83	1	132.00	130.50	2	6,163	0.03%
2023/12/14	37	136.64	31	134.61	134.00	6	6,053	0.10%
2023/12/13	2	135.00	4	134.25	132.50	-2	5,999	-0.03%
2023/12/12	2	133.75	1	135.00	132.00	1	5,991	0.02%
2023/12/11	4	136.50	0	0.00	134.50	4	5,960	0.07%
2023/12/08	2.3	133.54	2	131.00	132.50	0.3	5,858	0.01%
2023/12/07	2	134.50	0	0.00	133.00	2	5,800	0.03%
2023/12/06	3	135.50	2	133.50	134.00	1	5,791	0.02%
2023/12/05	5	137.70	9	139.00	136.50	-4	5,742	-0.07%
2023/12/04	1	141.50	1	142.00	140.50	0	5,676	0.00%
2023/12/01	6	141.00	7.2	140.93	140.00	-1.2	5,655	-0.02%
2023/11/30	17.2	139.03	11	138.09	136.50	6.2	5,545	0.11%
2023/11/29	19	136.71	30.2	136.75	139.50	-11.2	5,607	-0.20%
2023/11/28	16.2	126.12	6	125.75	127.00	10.2	5,566	0.18%
2023/11/27	11	120.91	23	121.57	120.00	-12	5,470	-0.22%
2023/11/24	21	124.48	29.3	125.76	124.00	-8.3	5,395	-0.15%
2023/11/23	21.1	120.03	21	119.76	122.00	0.1	5,097	0.00%
2023/11/22	2	117.00	6	118.83	120.00	-4	4,996	-0.08%
2023/11/21	0	0.00	2	117.00	116.50	-2	4,921	-0.04%
2023/11/20	7	116.86	0	0.00	116.00	7	4,900	0.14%
2023/11/17	1	119.50	2	119.50	119.50	-1	4,843	-0.02%
2023/11/15	24.1	117.04	4	117.00	117.00	20.1	4,832	0.42%
2023/11/14	1.1	117.05	0.1	119.00	116.50	1	4,799	0.02%
2023/11/13	5	121.10	0	0.00	121.50	5	4,733	0.11%
2023/11/10	1	122.00	1	122.00	121.50	0	4,696	0.00%
2023/11/09	2	124.25	2	125.00	124.00	0	4,613	0.00%
2023/11/08	5.1	124.69	4	124.50	123.50	1.1	4,562	0.02%
2023/11/07	2	123.50	2	125.50	124.50	0	4,481	0.00%
2023/11/06	2	124.00	3	123.33	123.50	-1	4,397	-0.02%
2023/11/03	9	122.83	16	121.78	122.00	-7	4,290	-0.16%
2023/11/02	4	116.88	20.1	116.69	118.50	-16.1	4,019	-0.40%
2023/11/01	21.1	112.71	19.4	113.32	111.00	1.6	3,663	0.04%
2023/10/31	0	0.00	2	107.00	104.50	-2	3,393	-0.06%
2023/10/27	3	103.67	0	0.00	103.00	3	3,394	0.09%
2023/10/26	1.1	103.98	2.1	103.52	103.50	-1	3,399	-0.03%
2023/10/25	1	109.00	1	108.00	107.50	0	3,411	0.00%
2023/10/24	0	0.00	4	108.00	108.50	-4	3,414	-0.12%
2023/10/23	1	106.50	1	106.00	106.50	0	3,406	0.00%
2023/10/20	1	103.50	1	106.00	106.50	0	3,405	0.00%
2023/10/19	1.4	105.87	0	0.00	106.00	1.4	3,429	0.04%
2023/10/18	0.4	105.94	0	0.00	105.50	0.4	3,449	0.01%
2023/10/17	5	107.70	1	107.00	107.00	4	3,445	0.12%
2023/10/16	1	107.50	15	108.47	108.50	-14	3,457	-0.40%
2023/10/13	1.2	106.08	0	0.00	108.00	1.2	3,490	0.03%
2023/10/12	5	105.70	10	107.00	108.00	-5	3,510	-0.14%
2023/10/11	0	0.00	1	101.50	102.00	-1	3,454	-0.03%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/10/05	1	100.00	1	100.50	100.00	0	3,482	0.00%
2023/10/04	0	99.20	0	0.00	99.30	0	3,489	0.00%
2023/10/03	2	101.25	1	100.50	100.50	1	3,477	0.03%
2023/10/02	0	0.00	0.1	103.50	103.50	-0.1	3,476	0.00%
2023/09/28	1	102.50	1	102.50	102.50	0	3,482	0.00%
2023/09/26	0.1	102.00	0	0.00	101.50	0.1	3,495	0.00%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/21	6	99.87	0	0.00	99.60	6	3,548	0.17%
2023/09/20	10	104.50	2	107.00	103.50	8	3,493	0.23%
2023/09/19	9.1	106.56	1	109.50	106.00	8.1	3,442	0.23%
2023/09/18	5.1	107.91	4	109.25	108.00	1.1	3,369	0.03%
2023/09/15	1	107.00	20	108.10	108.00	-19	3,331	-0.57%
2023/09/14	0	0.00	4	106.50	107.00	-4	3,297	-0.12%
2023/09/13	0	0.00	1	105.50	105.50	-1	3,280	-0.03%
2023/09/12	4	105.13	4	106.50	106.00	0	3,264	0.00%
2023/09/08	3	105.00	1	104.50	106.00	2	3,229	0.06%
2023/09/07	5.1	107.22	2	108.00	106.50	3.1	3,205	0.10%
2023/09/06	3.1	106.60	3.7	108.11	111.00	-0.6	3,129	-0.02%
2023/09/05	19.1	106.51	1	106.50	107.50	18.1	3,044	0.59%
2023/09/04	29.2	109.61	34	110.13	107.00	-4.9	2,971	-0.16%
2023/09/01	5	105.90	40.1	107.31	108.00	-35.1	2,638	-1.33%
2023/08/25	0	0.00	2	94.95	95.00	-2	2,442	-0.08%
2023/08/23	0.2	95.80	0	0.00	95.50	0.2	2,473	0.01%
2023/08/22	0.1	96.25	0	0.00	96.30	0.1	2,500	0.00%
2023/08/17	0	0.00	1	93.90	94.00	-1	2,490	-0.04%
2023/08/14	0	0.00	2	91.40	91.10	-2	2,540	-0.08%
2023/08/11	1	91.40	1	92.10	91.50	0	2,558	0.00%
2023/08/09	0.1	90.80	0	0.00	90.30	0.1	2,610	0.00%
2023/08/08	0	91.50	0	0.00	91.30	0	2,629	0.00%
2023/08/07	0.1	93.00	0	0.00	92.70	0.1	2,650	0.00%
2023/08/01	1.1	95.26	0	0.00	94.70	1.1	2,797	0.04%
2023/07/31	0	94.90	0	0.00	94.90	0	2,977	0.00%
2023/07/28	0	0.00	0.5	95.30	95.70	-0.5	2,962	-0.02%
2023/07/24	2.1	94.17	1	94.60	94.10	1.1	2,945	0.04%
2023/07/20	0	0.00	1	98.80	99.80	-1	2,954	-0.03%
2023/07/19	1	100.00	1	100.50	98.50	0	2,970	0.00%
2023/07/18	2	99.70	0	0.00	99.30	2	3,009	0.07%
2023/07/17	0	0.00	1	98.10	100.50	-1	2,991	-0.03%
2023/07/13	2	96.65	2	97.80	96.40	0	3,004	0.00%
2023/07/12	2	95.90	0	0.00	95.60	2	3,029	0.07%
2023/07/11	0	0.00	1	96.60	96.60	-1	3,173	-0.03%
2023/07/07	0.1	93.90	0	0.00	94.70	0.1	3,602	0.00%
2023/07/04	0	0.00	1	95.90	96.60	-1	3,818	-0.03%
2023/06/28	0.1	94.00	0	0.00	93.70	0.1	3,778	0.00%
2023/06/27	0.1	94.00	1	94.60	93.60	-0.9	3,781	-0.02%
2023/06/20	11	94.90	0	0.00	94.80	11	3,767	0.29%
2023/06/19	1	96.00	0	0.00	95.30	1	3,758	0.03%
2023/06/16	5	95.72	0	0.00	95.80	5	3,753	0.13%
2023/06/15	0	0.00	1	96.80	96.80	-1	3,729	-0.03%
2023/06/14	0.1	95.80	0	0.00	95.70	0.1	3,742	0.00%
2023/06/12	0.1	95.00	0	0.00	94.80	0.1	3,752	0.00%
2023/06/09	1	96.20	0	0.00	96.10	1	3,703	0.03%
2023/06/08	5	95.40	1	95.30	95.10	4	3,694	0.11%
2023/06/07	1	98.90	11	99.36	99.10	-10	3,651	-0.27%
2023/06/06	16	100.09	0	0.00	99.00	16	3,634	0.44%
2023/06/05	4	104.25	1	105.00	104.50	3	3,576	0.08%
2023/06/02	3	105.00	2	105.50	105.50	1	3,542	0.03%
2023/06/01	1	103.00	1	103.50	102.50	0	3,538	0.00%
2023/05/31	16	103.94	12.1	103.63	104.00	3.9	3,541	0.11%
2023/05/30	0	0.00	1	100.00	100.00	-1	3,488	-0.03%
2023/05/29	1	101.00	0	0.00	101.00	1	3,544	0.03%
2023/05/26	2	99.60	0	0.00	100.50	2	3,572	0.06%
2023/05/25	0	0.00	1	100.00	99.50	-1	3,578	-0.03%
2023/05/24	2	99.40	8	99.70	100.00	-6	3,610	-0.17%
2023/05/23	3	99.43	1	100.50	100.00	2	3,626	0.06%
2023/05/22	0	0.00	2	100.00	100.50	-2	3,656	-0.05%
2023/05/19	2.1	100.48	2	101.25	98.60	0.1	3,757	0.00%
2023/05/18	2	99.40	3.1	100.00	100.00	-1.1	3,904	-0.03%
2023/05/17	2	98.80	0	0.00	98.40	2	3,903	0.05%
2023/05/16	0	0.00	9	97.92	98.20	-9	3,933	-0.23%
2023/05/15	4	94.40	0	0.00	95.20	4	3,896	0.10%
2023/05/12	1	95.00	1	95.80	95.70	0	3,887	0.00%
2023/05/11	1.2	98.58	2	100.00	96.60	-0.8	3,945	-0.02%
2023/05/10	1	98.91	1	99.20	98.70	0	3,936	0.00%
2023/05/09	0	0.00	13	98.89	99.00	-13	3,924	-0.33%
2023/05/08	4	100.08	0.1	100.50	99.80	3.9	3,908	0.10%
2023/05/05	7	101.50	1	102.51	102.00	6	3,817	0.16%
2023/05/03	1	94.90	1	95.50	94.60	0	4,051	0.00%
2023/05/02	0	0.00	1	95.90	95.90	-1	4,090	-0.02%
2023/04/28	1	95.10	0	0.00	95.40	1	4,112	0.02%
2023/04/27	0.1	93.10	10	92.80	93.70	-9.9	4,077	-0.24%
2023/04/26	10	93.70	0	0.00	94.00	10	4,061	0.25%
2023/04/25	2	93.36	0	0.00	93.30	2	4,030	0.05%
2023/04/24	1	98.60	1	96.90	96.70	0	3,990	0.00%
2023/04/21	4	101.50	2	99.00	97.10	2	3,959	0.05%
2023/04/19	2	104.50	1	106.50	103.00	1	3,884	0.03%
2023/04/18	1	106.50	1	107.00	106.00	0	3,843	0.00%
2023/04/17	9	107.17	7	107.50	107.00	2	3,789	0.05%
2023/04/14	1	110.00	3	113.00	110.50	-2	3,725	-0.05%
2023/04/13	8	110.75	7	109.57	109.00	1	3,574	0.03%
2023/04/12	14.1	108.80	18.4	108.99	110.00	-4.3	3,373	-0.13%
2023/04/11	2	102.25	6	102.17	102.50	-4	3,130	-0.13%
2023/04/10	5	101.40	11	100.37	100.00	-6	3,037	-0.20%
2023/04/06	2	93.70	0	0.00	94.70	2	2,867	0.07%
2023/03/31	2	98.25	2	97.00	96.70	0	2,850	0.00%
2023/03/29	0.1	94.50	0	0.00	94.10	0.1	2,840	0.00%
2023/03/24	0	0.00	1.1	97.49	98.00	-1.1	2,895	-0.04%
2023/03/23	1	96.30	2	96.20	96.20	-1	2,865	-0.03%
2023/03/22	2	95.10	0	0.00	95.20	2	2,848	0.07%
2023/03/21	0	0.00	2	94.30	94.20	-2	2,870	-0.07%
2023/03/17	0	0.00	1	93.40	92.90	-1	2,906	-0.03%
2023/03/16	1.1	92.89	6	92.30	92.90	-4.9	2,893	-0.17%
2023/03/14	0.5	94.00	0	0.00	93.50	0.5	2,882	0.02%
2023/03/10	0.1	95.00	0	0.00	95.30	0.1	2,904	0.00%
2023/03/09	3	99.87	0	0.00	98.70	3	2,871	0.10%
2023/03/08	0	0.00	1	101.00	100.50	-1	2,855	-0.04%
2023/03/07	0	0.00	1	102.00	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	5	100.88	102.00	-5	2,805	-0.18%
2023/03/03	0	0.00	2	98.10	97.60	-2	2,749	-0.07%
2023/03/02	1	98.10	0	0.00	95.90	1	2,722	0.04%
2023/03/01	5	96.50	2	99.40	97.10	3	2,690	0.11%
2023/02/24	2	100.25	2.1	101.00	100.50	-0.1	2,619	0.00%
2023/02/23	1	100.00	1	100.00	101.00	0	2,578	0.00%
2023/02/22	1	98.50	3	98.47	98.10	-2	2,553	-0.08%
2023/02/21	1	101.50	1	102.00	101.00	0	2,515	0.00%
2023/02/20	13	101.50	2	101.00	100.50	11	2,502	0.44%
2023/02/17	5	100.60	4	100.88	101.00	1	2,476	0.04%
2023/02/16	14	98.38	10	99.50	100.50	4	2,360	0.17%
2023/02/15	2.1	94.00	0	0.00	93.90	2.1	2,239	0.09%
2023/02/10	4	94.20	0	0.00	93.00	4	2,224	0.18%
2023/02/09	3.1	95.42	9	95.00	94.80	-6	2,220	-0.27%
2023/02/08	1.1	99.36	0	0.00	98.70	1.1	2,154	0.05%
2023/02/07	2	98.30	7	98.00	98.50	-5	2,151	-0.23%
2023/02/06	5	98.74	0	0.00	98.70	5	2,182	0.23%
2023/02/03	2	100.75	6	100.00	100.00	-4	2,200	-0.18%
2023/02/02	17	101.38	17	101.47	101.50	0	2,212	0.00%
2023/02/01	4	95.93	5.1	94.07	98.80	-1.1	2,022	-0.05%
2023/01/31	3	88.97	0	0.00	89.90	3	1,830	0.16%
2023/01/17	0	0.00	1	84.00	84.00	-1	1,776	-0.06%
2023/01/12	0	0.00	1	86.00	85.80	-1	1,816	-0.06%
2023/01/11	1	85.00	0	0.00	85.60	1	1,832	0.05%
2023/01/10	0	0.00	1	85.60	86.00	-1	1,854	-0.05%
2023/01/06	0	0.00	2	82.40	82.40	-2	1,844	-0.11%
2023/01/04	0	0.00	1	80.50	80.90	-1	1,856	-0.05%
2022/12/29	0	0.00	1	77.90	78.20	-1	1,880	-0.05%
2022/12/28	1	78.60	1	78.80	78.50	0	1,898	0.00%
2022/12/26	1	79.00	2	78.90	79.00	-1	1,930	-0.05%
2022/12/23	1	78.00	0	0.00	78.70	1	1,957	0.05%
2022/12/20	3	79.50	1	78.50	78.00	2	1,984	0.10%
2022/12/08	1	81.80	2	82.35	82.40	-1	1,972	-0.05%
2022/12/07	1	84.30	1	85.10	83.40	0	1,966	0.00%
2022/12/06	0.1	88.50	0	0.00	85.80	0.1	1,964	0.00%
2022/12/05	2	89.30	2	90.00	89.00	0	1,998	0.00%
2022/12/02	0	0.00	3	88.70	88.40	-3	2,000	-0.15%
2022/11/30	0	0.00	1	87.10	87.30	-1	1,984	-0.05%
2022/11/28	0	0.00	0.1	84.20	84.10	-0.1	1,976	0.00%
2022/11/25	1	86.50	0	0.00	85.20	1	1,987	0.05%
2022/11/22	1	84.70	1	84.90	84.70	0	2,018	0.00%
2022/11/21	1	85.60	1	86.00	85.20	0	2,018	0.00%
2022/11/18	0	0.00	1	86.90	86.90	-1	2,012	-0.05%
2022/11/16	2	87.25	0	0.00	87.30	2	1,996	0.10%
2022/11/15	0	0.00	1	88.00	88.40	-1	1,980	-0.05%
2022/11/11	3	88.10	0	0.00	85.60	3	1,977	0.15%
2022/11/10	0	0.00	2	84.10	84.70	-2	1,929	-0.10%
2022/11/09	1	84.50	0	0.00	84.10	1	1,921	0.05%
2022/11/07	2	81.15	0	0.00	81.40	2	1,855	0.11%
2022/11/04	3	81.07	5	81.48	81.70	-2	1,840	-0.11%
2022/11/03	2	79.65	3	80.30	80.60	-1	1,832	-0.05%
2022/11/02	3	79.97	0	0.00	79.50	3	1,824	0.16%
2022/11/01	1	79.20	4	80.70	81.50	-3	1,785	-0.17%
2022/10/31	1	77.70	3	78.27	79.00	-2	1,729	-0.12%
2022/10/28	2	77.25	0	0.00	73.10	2	1,671	0.12%
2022/10/27	1	78.50	2	78.30	79.00	-1	1,631	-0.06%
2022/10/26	1	77.80	0	0.00	77.00	1	1,639	0.06%
2022/10/24	0	0.00	5	76.98	76.80	-5	1,620	-0.31%
2022/10/21	2	74.70	2	74.00	73.50	0	1,610	0.00%
2022/10/20	1	76.10	1	76.70	75.30	0	1,606	0.00%
2022/10/19	1	77.80	0	0.00	78.00	1	1,591	0.06%
2022/10/17	0	73.50	2	76.50	76.90	-2	1,562	-0.13%
2022/10/14	0	0.00	2	75.30	75.30	-2	1,580	-0.13%
2022/10/13	2	73.00	4	72.10	71.90	-2	1,593	-0.13%
2022/10/11	8	75.66	3	76.00	74.60	5	1,618	0.31%
2022/10/07	1	78.00	0	0.00	78.40	1	1,620	0.06%
2022/10/04	3	76.20	0	0.00	76.90	3	1,638	0.18%
2022/09/29	0	0.00	2	75.20	75.20	-2	1,690	-0.12%
2022/09/28	0	74.30	0	0.00	73.30	0	1,679	0.00%
2022/09/26	1	78.41	0	0.00	77.00	1	1,720	0.06%
2022/09/23	0	83.40	0	0.00	83.40	0	1,758	0.00%
2022/09/19	1	86.60	0	0.00	87.20	1	1,758	0.06%
2022/09/14	1	90.10	0	0.00	91.60	1	1,772	0.06%
2022/09/13	4	92.88	0	0.00	92.90	4	1,776	0.23%
2022/09/08	0	0.00	1	84.60	87.40	-1	1,799	-0.06%
2022/09/07	1	84.20	0	0.00	84.20	1	1,786	0.06%
2022/09/06	0	87.01	0	0.00	86.00	0	1,814	0.00%
2022/09/05	0	0.00	5	87.10	87.40	-5	1,820	-0.27%
2022/09/02	0	0.00	1	91.00	89.90	-1	1,830	-0.05%
2022/09/01	1	90.90	0	0.00	90.20	1	1,837	0.05%
2022/08/29	0	90.70	0	0.00	90.20	0	1,819	0.00%
2022/08/18	0	92.10	0	0.00	93.40	0	1,949	0.00%
2022/08/16	0	94.20	0	0.00	93.40	0	1,923	0.00%
2022/08/15	0	0.00	3	93.90	94.70	-3	1,914	-0.16%
2022/08/12	1	93.30	0	0.00	93.50	1	1,913	0.05%
2022/08/11	1	91.00	1	91.70	91.50	0	1,917	0.00%
2022/08/08	2	93.95	0	0.00	94.00	2	1,963	0.10%
2022/08/03	1	98.10	0	0.00	96.40	1	2,033	0.05%
2022/08/02	0	0.00	0.4	96.70	96.00	-0.4	2,068	-0.02%
2022/07/26	1	100.00	0	0.00	99.50	1	2,220	0.05%
2022/07/21	0	0.00	3	102.00	102.50	-3	2,237	-0.13%
2022/07/20	2	100.25	1	98.80	98.80	1	2,209	0.05%
2022/07/12	1	91.60	1	90.50	90.00	0	2,209	0.00%
2022/07/11	4	92.60	6	91.57	91.50	-2	2,197	-0.09%
2022/07/05	5	87.86	1	87.50	88.60	4	2,149	0.19%
2022/07/04	0	0.00	2	83.80	85.80	-2	2,128	-0.09%
2022/07/01	1	82.70	3	84.80	82.70	-2	2,102	-0.10%
2022/06/29	0	0.00	1	93.10	93.10	-1	2,000	-0.05%
2022/06/22	3	94.30	0	0.00	93.10	3	1,977	0.15%
2022/06/21	1	95.50	1	96.20	97.70	0	1,959	0.00%
2022/06/20	2	95.20	1	94.50	94.50	1	1,961	0.05%
2022/06/17	1	100.01	1	100.50	100.50	0	1,903	0.00%
2022/06/16	3	105.33	5	103.00	103.00	-2	1,869	-0.11%
2022/06/15	5	105.60	2	106.50	105.50	3	1,869	0.16%
2022/06/14	4	106.13	3	107.50	107.50	1	1,882	0.05%
2022/06/13	0	0.00	2	107.50	107.00	-2	1,903	-0.11%
2022/06/08	0	0.00	1	117.52	118.00	-1	1,893	-0.06%
2022/06/02	0	116.50	2	118.00	118.00	-2	1,928	-0.10%
2022/05/30	3	116.83	0	0.00	116.50	3	1,952	0.15%
2022/05/27	1	114.50	1	116.03	116.00	0	1,899	0.00%
2022/05/24	0	0.00	1	108.50	108.00	-1	1,942	-0.05%
2022/05/20	0	0.00	1	111.50	111.50	-1	2,002	-0.05%
2022/05/19	3	110.00	0	0.00	111.00	3	2,006	0.15%
2022/05/17	1	109.50	3	109.50	112.50	-2	1,983	-0.10%
2022/05/12	5	105.50	0	0.00	104.00	5	1,959	0.26%
2022/05/11	1	108.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	2	107.00	0	0.00	109.50	2	1,916	0.10%
2022/05/09	6	108.33	0	0.00	108.50	6	1,890	0.32%
2022/05/06	0	113.50	0	0.00	113.00	0	1,844	0.00%
2022/05/05	0	0.00	1	119.50	118.00	-1	1,829	-0.05%
2022/05/04	5	118.80	15	118.43	117.50	-10	1,823	-0.55%
2022/05/03	0	0.00	2	124.00	123.50	-2	1,783	-0.11%
2022/04/29	2	122.00	0	0.00	122.50	2	1,790	0.11%
2022/04/28	0	0.00	3	122.33	122.50	-3	1,798	-0.17%
2022/04/27	6	118.75	11	118.95	121.00	-5	1,787	-0.28%
2022/04/25	0	122.00	4	121.50	121.50	-4	1,827	-0.22%
2022/04/21	0	0.00	1	130.50	132.00	-1	1,832	-0.05%
2022/04/20	3	127.67	3	128.67	129.00	0	1,853	0.00%
2022/04/19	0	0.00	1	130.00	129.50	-1	1,855	-0.05%
2022/04/18	1	128.00	1	128.00	128.00	0	1,927	0.00%
2022/04/15	0	0.00	2	130.00	129.00	-2	1,936	-0.10%
2022/04/14	0	0.00	1	132.00	131.50	-1	1,985	-0.05%
2022/04/12	0	0.00	5	127.60	128.00	-5	2,103	-0.24%
2022/04/11	2	133.00	1	128.50	128.50	1	2,361	0.04%
2022/04/08	0	0.00	2	136.25	136.00	-2	2,391	-0.08%
2022/04/07	1	135.50	0	0.00	135.50	1	2,394	0.04%
2022/03/31	10	142.65	1	143.00	142.00	9	2,416	0.37%
2022/03/30	2	143.00	0	0.00	143.50	2	2,449	0.08%
2022/03/25	5	143.00	0	0.00	141.00	5	2,537	0.20%
2022/03/23	1	146.00	0	0.00	145.00	1	2,577	0.04%
2022/03/22	5	145.00	0	0.00	145.00	5	2,617	0.19%
2022/03/17	0.1	144.00	7	142.86	144.50	-7	2,810	-0.25%
2022/03/15	5	139.00	0	0.00	138.50	5	2,798	0.18%
2022/03/10	0	143.50	2	143.00	142.50	-2	2,981	-0.07%
2022/03/09	0	0.00	5	139.50	139.50	-5	3,012	-0.17%
2022/03/08	7	142.00	0	0.00	138.00	7	3,068	0.23%
2022/03/07	4.2	144.00	0	0.00	142.00	4.2	3,125	0.13%
2022/03/04	0	0.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/03	2	150.50	1	150.50	150.00	1	3,658	0.03%
2022/03/02	3	150.50	0	0.00	151.00	3	3,710	0.08%
2022/02/25	0	0.00	2	147.25	146.00	-2	3,827	-0.05%
2022/02/24	1	148.00	2.2	147.77	146.50	-1.2	3,894	-0.03%
2022/02/23	4	152.38	1	151.50	151.50	3	3,966	0.08%
2022/02/22	9.1	152.19	3.2	153.59	153.50	5.9	4,041	0.15%
2022/02/21	0	0.00	1	157.00	157.50	-1	4,181	-0.02%
2022/02/18	1.1	156.51	0	0.00	157.00	1.1	4,352	0.03%
2022/02/16	1	157.00	1	158.00	158.50	0	4,434	0.00%
2022/02/14	0.1	155.60	0	0.00	154.50	0.1	4,496	0.00%
2022/02/11	4.2	158.00	0	0.00	159.50	4.2	4,542	0.09%
2022/02/10	8	158.50	0	0.00	158.50	8	4,635	0.17%
2022/02/08	0	0.00	10	156.75	156.50	-10	4,725	-0.21%
2022/01/26	0	0.00	5	151.00	150.50	-5	5,156	-0.10%
2022/01/25	0	0.00	10.1	152.25	151.00	-10.1	5,207	-0.19%
2022/01/21	0	0.00	2	156.50	155.50	-2	5,227	-0.04%
2022/01/19	1	157.50	1	156.00	156.50	0	5,293	0.00%
2022/01/18	3	159.67	2	158.50	157.50	1	5,301	0.02%
2022/01/17	1	157.00	0	0.00	157.00	1	5,263	0.02%
2022/01/14	0	0.00	1	153.00	154.50	-1	5,266	-0.02%
2022/01/13	4	155.25	1	154.00	154.50	3	5,271	0.06%
2022/01/12	1	158.00	2	157.75	156.00	-1	5,279	-0.02%
2022/01/11	4	161.50	0	0.00	160.50	4	5,269	0.08%
2022/01/07	2	168.00	1	168.50	167.00	1	5,231	0.02%
2022/01/06	12	171.00	2	171.00	171.50	10	5,233	0.19%
2022/01/05	4	174.13	3	173.00	173.00	1	5,265	0.02%
2022/01/04	7	176.36	27.2	177.45	177.00	-20.2	5,217	-0.39%
2022/01/03	1	171.00	1	170.50	171.00	0	4,972	0.00%
2021/12/30	1	166.50	0	0.00	167.00	1	4,978	0.02%
2021/12/28	2	167.50	1	167.50	167.50	1	5,039	0.02%
2021/12/27	12	168.00	1.2	166.50	167.00	10.9	5,057	0.21%
2021/12/23	1	170.00	5	169.70	169.00	-4	5,131	-0.08%
2021/12/22	1	168.50	0	0.00	169.00	1	5,181	0.02%
2021/12/21	1	167.00	1	167.00	167.00	0	5,179	0.00%
2021/12/20	2	166.00	0	0.00	165.00	2	5,171	0.04%
2021/12/17	3	166.33	1	165.50	166.50	2	5,157	0.04%
2021/12/16	1	166.50	1	169.00	166.00	0	5,136	0.00%
2021/12/15	2	168.50	5	168.50	167.50	-3	5,114	-0.06%
2021/12/14	1	163.50	0	0.00	162.50	1	5,024	0.02%
2021/12/13	0	0.00	1	163.00	162.00	-1	5,000	-0.02%
2021/12/10	12.1	164.33	0	0.00	164.00	12.1	4,978	0.24%
2021/12/08	1.1	165.98	0	0.00	164.00	1.1	4,937	0.02%
2021/12/07	4.1	165.01	0	0.00	164.00	4.1	4,901	0.08%
2021/12/06	2	170.50	2	170.25	169.00	0	4,809	0.00%
2021/12/03	21	172.21	1	171.00	172.50	20	4,804	0.42%
2021/12/02	2	173.50	0	173.00	171.00	2	4,774	0.04%
2021/12/01	3	175.17	2	175.00	174.50	1	4,705	0.02%
2021/11/30	7	179.57	18	177.00	173.50	-11	4,614	-0.24%
2021/11/29	6	174.00	13	176.73	176.00	-7	4,155	-0.17%
2021/11/26	11	176.32	6	174.42	173.00	5	4,068	0.12%
2021/11/25	2	179.00	6	180.92	178.50	-4	4,027	-0.10%
2021/11/24	2.1	178.31	5	177.10	179.50	-2.9	3,993	-0.07%
2021/11/23	5.1	182.55	6	181.25	180.00	-0.9	3,928	-0.02%
2021/11/22	4	182.25	11	182.23	183.50	-7	3,864	-0.18%
2021/11/19	1.1	175.18	3	174.50	177.50	-1.9	3,775	-0.05%
2021/11/18	12	174.21	8	175.06	175.00	4	3,691	0.11%
2021/11/17	3	167.83	2.1	170.16	171.00	0.9	3,533	0.03%
2021/11/16	0	0.00	3	161.17	160.50	-3	3,392	-0.09%
2021/11/15	1	159.00	2	160.50	160.00	-1	3,437	-0.03%
2021/11/12	0	0.00	2	156.00	154.50	-2	3,408	-0.06%
2021/11/11	1	156.50	0	0.00	156.50	1	3,375	0.03%
2021/11/10	3	159.00	2	160.00	159.00	1	3,368	0.03%
2021/11/09	4	158.63	4	157.88	159.00	0	3,360	0.00%
2021/11/08	1	150.00	0	0.00	151.50	1	3,263	0.03%
2021/11/05	4	154.88	1	154.00	154.00	3	3,245	0.09%
2021/11/04	12.1	160.43	5	157.10	157.50	7.1	3,204	0.22%
2021/11/03	3	153.50	2.1	155.62	158.00	0.9	2,986	0.03%
2021/11/02	0.1	145.00	1	143.00	144.00	-0.9	2,795	-0.03%
2021/11/01	1	150.50	0	0.00	150.00	1	2,739	0.04%
2021/10/21	4	146.25	2	147.50	147.50	2	2,735	0.07%
2021/10/18	1	144.00	0	0.00	143.00	1	2,767	0.04%
2021/10/14	0	0.00	2	141.00	142.00	-2	2,803	-0.07%
2021/10/13	2	143.25	1	138.50	138.50	1	2,790	0.04%
2021/10/12	1	144.00	1	145.50	144.00	0	2,750	0.00%
2021/10/04	1	146.00	0	0.00	146.00	1	2,731	0.04%
2021/10/01	2.2	153.33	4	148.75	149.50	-1.9	2,788	-0.07%
2021/09/30	0.2	153.00	0	0.00	153.00	0.2	2,839	0.01%
2021/09/29	3	152.67	3	154.17	155.00	0	2,848	0.00%
2021/09/28	1	158.50	0	0.00	158.00	1	2,819	0.04%
2021/09/27	3	163.83	0	0.00	163.50	3	2,851	0.11%
2021/09/24	0	0.00	0.1	167.00	166.50	-0.1	3,018	0.00%
2021/09/23	2	166.25	0	0.00	165.50	2	3,165	0.06%
2021/09/22	0	0.00	0.7	166.00	165.00	-0.7	3,268	-0.02%
2021/09/16	1	167.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	1	167.00	0	0.00	167.50	1	3,294	0.03%
2021/09/13	1	173.50	1	175.00	172.50	0	3,344	0.00%
2021/09/10	1	171.50	2	174.00	175.00	-1	3,390	-0.03%
2021/09/09	2	173.50	3	175.33	174.00	-1	3,462	-0.03%
2021/09/07	0	0.00	2	181.00	178.50	-2	3,636	-0.06%
2021/09/02	3	182.17	0	0.00	181.00	3	3,903	0.08%
2021/09/01	0	0.00	1	186.00	186.50	-1	3,923	-0.03%
2021/08/27	2	189.50	0	0.00	189.00	2	3,972	0.05%
2021/08/26	0	0.00	2	185.50	185.00	-2	3,958	-0.05%
2021/08/23	0	0.00	5	181.60	183.00	-5	4,131	-0.12%
2021/08/19	2	178.54	1	181.00	177.00	1	4,218	0.02%
2021/08/18	0	0.00	2	189.50	190.00	-2	4,193	-0.05%
2021/08/17	1	184.00	0	0.00	183.50	1	4,289	0.02%
2021/08/16	1	188.00	1	185.50	188.00	0	4,359	0.00%
2021/08/13	2.1	189.27	0	0.00	188.00	2.1	4,494	0.05%
2021/08/11	1	195.00	1	195.00	194.50	0	4,575	0.00%
2021/08/10	3	198.50	0	0.00	197.50	3	4,678	0.06%
2021/08/06	0.1	205.00	0	0.00	204.50	0.1	4,976	0.00%
2021/08/04	4	206.50	0	0.00	206.00	4	5,323	0.08%
2021/08/02	0	0.00	1	207.00	209.00	-1	5,536	-0.02%
2021/07/30	1	202.00	1	203.50	200.00	0	5,638	0.00%
2021/07/29	0	0.00	0.8	203.26	204.50	-0.8	5,703	-0.01%
2021/07/28	1	198.00	1	202.00	203.50	0	5,801	0.00%
2021/07/27	0	0.00	16	210.56	205.50	-16	5,906	-0.27%
2021/07/26	0	0.00	1	209.00	209.50	-1	5,999	-0.02%
2021/07/23	2	211.00	0	0.00	209.00	2	6,005	0.03%
2021/07/22	1	213.00	1	209.00	210.50	0	6,007	0.00%
2021/07/21	16	207.38	1	209.50	205.00	15	5,973	0.25%
2021/07/20	0	0.00	16	209.44	206.50	-16	5,962	-0.27%
2021/07/19	1.8	210.61	2	211.75	211.00	-0.2	5,973	0.00%
2021/07/16	0.1	214.50	3	214.00	214.00	-3	6,002	-0.05%
2021/07/15	3	215.67	0	0.00	215.50	3	6,041	0.05%
2021/07/14	6	216.08	2	215.75	214.50	4	6,130	0.07%
2021/07/13	14.2	215.44	1	216.50	213.00	13.2	6,161	0.21%
2021/07/12	3	213.00	1	213.50	211.50	2	6,178	0.03%
2021/07/09	3	212.17	5	211.60	211.00	-2	6,205	-0.03%
2021/07/08	1	214.00	9	215.94	213.50	-8	6,299	-0.13%
2021/07/07	11	219.05	1	218.00	218.00	10	6,299	0.16%
2021/07/06	5	216.60	5	216.10	216.00	0	6,251	0.00%
2021/07/02	2	210.75	0	0.00	211.00	2	6,464	0.03%
2021/07/01	7	217.36	5.4	218.44	214.00	1.6	6,527	0.02%
2021/06/30	3.4	225.14	6	217.25	227.50	-2.6	6,425	-0.04%
2021/06/29	6	216.83	27.1	215.21	213.50	-21.1	6,349	-0.33%
2021/06/28	4	213.13	1	213.50	213.00	3	6,298	0.05%
2021/06/25	1.1	214.78	2	213.25	212.50	-0.9	6,372	-0.01%
2021/06/23	5	210.50	2	211.50	212.00	3	6,544	0.05%
2021/06/22	1	206.50	0	0.00	206.00	1	6,625	0.02%
2021/06/21	2	207.75	9	211.17	207.00	-7	6,642	-0.11%
2021/06/18	4	216.00	3	217.67	213.50	1	6,653	0.02%
2021/06/17	5	214.20	6	216.33	217.00	-1	6,663	-0.02%
2021/06/16	5.1	214.32	3	213.33	212.50	2.1	6,656	0.03%
2021/06/15	23	215.02	8	217.63	218.00	15	6,683	0.22%
2021/06/11	8	208.50	1	209.50	207.00	7	6,593	0.11%
2021/06/10	9	206.56	0	0.00	207.50	9	6,805	0.13%
2021/06/08	2	202.50	3	202.50	203.00	-1	7,029	-0.01%
2021/06/07	0	0.00	7	198.50	199.50	-7	7,359	-0.10%
2021/06/04	5	201.50	0	0.00	202.00	5	7,451	0.07%
2021/06/02	0	0.00	9	205.78	204.50	-9	7,708	-0.12%
2021/05/31	0.5	210.00	1	210.00	210.00	-0.5	7,814	-0.01%
2021/05/28	4	207.25	7	207.00	207.50	-3	7,883	-0.04%
2021/05/26	0	0.00	0.2	205.50	205.50	-0.2	8,207	0.00%
2021/05/25	7.2	203.86	2	204.50	204.50	5.2	8,404	0.06%
2021/05/24	4	190.63	7	192.50	198.50	-3	8,596	-0.03%
2021/05/21	16	194.13	11	195.05	192.00	5	8,846	0.06%
2021/05/20	3	191.67	3	190.67	189.50	0	9,074	0.00%
2021/05/19	16	193.00	2	190.75	192.50	14	9,315	0.15%
2021/05/18	9	192.22	8	191.06	194.50	1	9,625	0.01%
2021/05/17	1	180.00	18	189.53	184.00	-17	9,952	-0.17%
2021/05/14	7	198.86	1	203.00	195.00	6	9,886	0.06%
2021/05/13	1	195.00	0	0.00	191.50	1	9,736	0.01%
2021/05/12	7	190.64	16.1	193.52	190.00	-9.1	9,752	-0.09%
2021/05/11	6.1	210.25	10.1	204.36	205.00	-4	9,599	-0.04%
2021/05/10	14	224.07	2	224.00	222.00	12	9,569	0.13%
2021/05/07	3	226.33	13	227.19	231.00	-10	9,587	-0.10%
2021/05/06	5	216.70	2	216.50	218.00	3	9,553	0.03%
2021/05/05	3	217.83	8.4	217.86	214.00	-5.4	9,563	-0.06%
2021/05/04	16	230.34	13	222.23	224.00	3	9,753	0.03%
2021/05/03	5	230.60	1.6	230.69	228.50	3.4	9,876	0.03%
2021/04/29	1	243.54	1	243.50	242.50	0	9,839	0.00%
2021/04/28	1	244.00	10	243.50	244.00	-9	9,898	-0.09%
2021/04/26	0	0.00	1	246.00	244.50	-1	10,064	-0.01%
2021/04/23	20	245.75	10.4	243.10	244.00	9.6	10,141	0.09%
2021/04/22	0	0.00	2.2	243.47	240.50	-2.2	10,322	-0.02%
2021/04/21	9	250.50	1	249.50	248.00	8	10,562	0.08%
2021/04/20	6	252.83	3.5	255.69	251.50	2.6	10,762	0.02%
2021/04/19	1	249.50	1	249.00	250.00	0	10,855	0.00%
2021/04/15	7.8	242.50	7	243.50	245.00	0.8	11,601	0.01%
2021/04/14	0.2	239.12	1.1	245.30	243.00	-0.9	11,708	-0.01%
2021/04/13	4	247.75	0	0.00	246.50	4	11,803	0.03%
2021/04/12	21	252.90	13.5	252.20	250.50	7.5	11,900	0.06%
2021/04/09	10.1	255.35	4	254.75	254.50	6.1	11,928	0.05%
2021/04/08	8	262.94	11.4	262.91	261.00	-3.4	11,979	-0.03%
2021/04/07	3	258.83	1	259.00	259.50	2	11,879	0.02%
2021/04/06	5	254.50	0.1	255.50	255.50	4.9	11,910	0.04%
2021/04/01	6.1	251.51	2	251.75	253.50	4.1	11,983	0.03%
2021/03/31	1.1	249.67	0	0.00	249.50	1.1	12,063	0.01%
2021/03/30	0	0.00	1.1	254.96	253.50	-1.1	12,483	-0.01%
2021/03/29	1.4	251.43	0.1	253.00	251.50	1.3	12,555	0.01%
2021/03/26	2	249.25	11	250.77	252.50	-9	12,624	-0.07%
2021/03/25	2	242.50	1	242.00	241.50	1	12,686	0.01%
2021/03/24	2	246.75	0	0.00	248.00	2	12,729	0.02%
2021/03/23	1.3	249.92	0	0.00	249.00	1.3	12,952	0.01%
2021/03/22	3	251.67	3	249.17	253.00	0	13,122	0.00%
2021/03/19	18.5	247.44	6	248.00	249.00	12.5	13,449	0.09%
2021/03/18	7	252.43	2	254.75	252.00	5	13,616	0.04%
2021/03/17	2	256.75	2	258.75	255.50	0	14,218	0.00%
2021/03/16	5.2	262.77	6	266.50	259.00	-0.8	15,136	-0.01%
2021/03/15	4.1	254.93	4	259.00	259.00	0.1	15,560	0.00%
2021/03/12	10	259.40	2	257.25	254.00	8	15,567	0.05%
2021/03/11	4	257.63	8	253.63	258.00	-4	15,712	-0.03%
2021/03/10	3	240.33	1	240.50	238.50	2	15,488	0.01%
2021/03/09	6	241.17	14	242.54	242.00	-8	15,556	-0.05%
2021/03/08	0.1	250.00	0	0.00	240.50	0.1	15,530	0.00%
2021/03/05	5.1	250.40	4	250.63	249.00	1.1	15,774	0.01%
2021/03/04	4	256.13	2.3	256.72	254.00	1.7	15,815	0.01%
2021/03/03	9	252.18	1	259.00	260.50	8	15,784	0.05%
2021/03/02	10.3	258.16	12	255.08	251.00	-1.7	15,690	-0.01%
2021/02/26	17.4	259.14	8.2	257.40	254.00	9.3	15,887	0.06%
2021/02/25	3.1	278.22	3	276.67	269.00	0.1	15,906	0.00%
2021/02/24	25.3	277.02	10	276.70	271.50	15.3	15,768	0.10%
2021/02/23	9	283.67	13	283.09	289.00	-4	15,814	-0.03%
2021/02/22	11.1	278.75	18.2	275.09	279.00	-7.1	15,578	-0.05%
2021/02/19	21	260.90	20.2	264.04	265.00	0.9	15,256	0.01%
2021/02/18	23.1	259.58	24	260.63	255.50	-0.9	15,043	-0.01%
2021/02/17	20.3	248.62	19	255.05	259.50	1.3	14,819	0.01%
2021/02/05	0.2	235.47	1	235.50	236.00	-0.8	14,448	-0.01%
2021/02/04	5	235.50	16	234.66	232.50	-11	14,569	-0.08%
2021/02/03	1.3	233.77	6.6	234.97	237.00	-5.3	14,672	-0.04%
2021/02/02	2.1	231.31	3	233.33	232.50	-0.9	14,724	-0.01%
2021/02/01	1	228.00	3	223.83	229.00	-2	14,787	-0.01%
2021/01/29	4	225.88	6	231.00	220.50	-2	14,800	-0.01%
2021/01/28	8	227.56	1	228.00	227.00	7	14,910	0.05%
2021/01/27	0	233.50	10	234.00	233.00	-10	15,379	-0.06%
2021/01/26	4	237.63	1	235.50	232.00	3	15,864	0.02%
2021/01/25	3	236.83	11	237.36	239.00	-8	15,610	-0.05%
2021/01/22	3	229.50	5	229.40	231.50	-2	15,424	-0.01%
2021/01/21	2	227.50	3	228.17	228.00	-1	15,383	-0.01%
2021/01/20	14	228.93	6	228.92	225.50	8	15,360	0.05%
2021/01/19	3	235.67	2.2	235.88	234.50	0.8	15,332	0.00%
2021/01/18	3	232.00	2	228.25	233.50	1	15,348	0.01%
2021/01/15	4	233.38	10	235.75	232.00	-6	15,245	-0.04%
2021/01/14	11.1	234.90	10	235.75	240.00	1.1	15,066	0.01%
2021/01/13	1	234.50	1.4	236.28	238.50	-0.4	14,801	0.00%
2021/01/12	8.1	232.99	4	234.13	232.50	4.1	14,567	0.03%
2021/01/11	6	241.75	9	241.94	242.00	-3	14,368	-0.02%
2021/01/08	21.3	239.34	29	238.64	238.50	-7.7	14,159	-0.05%
2021/01/07	4.1	228.13	2	230.00	230.50	2.1	13,599	0.02%
2021/01/06	23.1	224.78	7	225.50	224.00	16.1	13,473	0.12%
2021/01/05	4	232.00	4	233.88	233.00	0	13,324	0.00%
2021/01/04	0	231.50	2	228.00	230.00	-2	13,194	-0.01%
2020/12/31	8.4	231.14	5	230.80	230.50	3.4	13,151	0.03%
2020/12/30	3	226.00	4.2	226.69	228.50	-1.2	13,011	-0.01%
2020/12/29	4	223.00	7	224.36	224.50	-3	12,945	-0.02%
2020/12/28	1	220.00	1	220.50	222.50	0	12,863	0.00%
2020/12/25	4.2	225.85	6	225.83	223.00	-1.8	12,777	-0.01%
2020/12/24	15	229.67	10.4	230.38	227.00	4.7	12,763	0.04%
2020/12/23	3	219.03	5	218.30	220.50	-2	12,322	-0.02%
2020/12/22	9	220.94	9	221.33	215.50	0	12,237	0.00%
2020/12/21	9	222.83	12	221.00	221.50	-3	12,204	-0.02%
2020/12/18	12	226.58	8	225.75	222.50	4	12,012	0.03%
2020/12/17	13.2	224.52	22	226.86	230.00	-8.8	11,871	-0.07%
2020/12/16	6	230.08	5	231.20	230.50	1	11,616	0.01%
2020/12/15	9.2	228.98	11	227.82	223.00	-1.8	11,399	-0.02%
2020/12/14	5	239.80	5	238.90	237.50	0	11,035	0.00%
2020/12/11	40	241.70	42	238.87	242.00	-2	10,796	-0.02%
2020/12/10	22	234.55	29	235.43	235.00	-7	10,109	-0.07%
2020/12/09	34	224.81	49	225.89	230.00	-15	9,196	-0.16%
2020/12/08	6	210.25	9	209.94	209.50	-3	8,527	-0.04%
2020/12/07	11	209.68	12.1	210.29	208.50	-1.1	8,444	-0.01%
2020/12/04	1	201.52	3	202.17	203.00	-2	8,179	-0.02%
2020/12/03	12	202.88	28	203.07	201.50	-16	8,149	-0.20%
2020/12/02	3	198.50	1	198.50	199.00	2	7,986	0.03%
2020/12/01	39	200.14	19.1	201.74	202.00	19.9	7,892	0.25%
2020/11/30	3	194.67	3	194.50	194.50	0	7,538	0.00%
2020/11/27	4	191.13	0	0.00	192.00	4	7,410	0.05%
2020/11/26	1	184.50	2	186.75	188.50	-1	7,376	-0.01%
2020/11/25	2	187.50	24	187.44	184.50	-22	7,356	-0.30%
2020/11/24	10	195.25	13	195.46	191.50	-3	7,075	-0.04%
2020/11/23	3.3	191.59	3	193.00	193.50	0.3	6,789	0.00%
2020/11/20	12	194.17	16	193.31	191.50	-4	6,696	-0.06%
2020/11/19	0	0.00	13	190.12	189.00	-13	6,377	-0.20%
2020/11/18	0	0.00	2	187.52	187.50	-2	6,377	-0.03%
2020/11/17	9	188.00	0	0.00	187.00	9	6,428	0.14%
2020/11/16	10.1	188.96	0	0.00	188.00	10.1	6,612	0.15%
2020/11/12	1	185.50	0	0.00	185.00	1	6,658	0.02%
2020/11/11	1	182.50	6	185.08	186.00	-5	6,606	-0.08%
2020/11/10	4	184.13	4	184.75	182.00	0	6,482	0.00%
2020/11/09	3	180.83	21	181.48	182.50	-18	6,362	-0.28%
2020/11/06	8	179.31	2	180.75	178.00	6	6,352	0.09%
2020/11/05	13	181.42	13	179.08	179.00	0	6,388	0.00%
2020/11/04	9	180.17	3	180.33	181.00	6	6,223	0.10%
2020/11/03	5	174.80	20.1	177.30	181.50	-15.1	5,801	-0.26%
2020/11/02	2	163.00	4	164.50	165.00	-2	5,313	-0.04%
2020/10/30	1.1	161.17	12	164.04	163.50	-11	5,458	-0.20%
2020/10/29	0	0.00	5	159.50	162.00	-5	5,439	-0.09%
2020/10/28	8	163.38	2	165.00	163.50	6	5,538	0.11%
2020/10/27	11	163.45	1	164.50	165.00	10	5,539	0.18%
2020/10/26	0	0.00	9	163.94	166.50	-9	5,445	-0.17%
2020/10/22	1	160.50	1	162.50	161.50	0	5,545	0.00%
2020/10/21	5	161.90	4	163.25	161.50	1	5,600	0.02%
2020/10/20	4	161.50	1	161.50	161.50	3	5,642	0.05%
2020/10/19	1	161.50	1	162.00	162.00	0	5,724	0.00%
2020/10/16	13	160.77	5	163.10	161.00	8	5,802	0.14%
2020/10/15	2	159.75	0	0.00	159.50	2	5,776	0.03%
2020/10/14	7	161.14	1	161.50	161.00	6	5,790	0.10%
2020/10/13	0	0.00	3	162.67	162.00	-3	5,807	-0.05%
2020/10/12	3	159.33	3	160.33	159.50	0	5,768	0.00%
2020/10/08	2	161.25	5	162.00	161.00	-3	5,769	-0.05%
2020/10/07	4	159.25	6	159.67	159.00	-2	5,777	-0.03%
2020/10/06	4	159.00	16	159.75	159.50	-12	5,807	-0.21%
2020/09/30	8	152.25	21	152.90	154.50	-13	5,814	-0.22%
2020/09/29	5	151.90	5	153.20	151.00	0	5,853	0.00%
2020/09/28	12	147.54	3	148.33	148.50	9	5,887	0.15%
2020/09/25	5	147.90	4	147.50	146.00	1	5,970	0.02%
2020/09/24	17	153.06	1	149.50	149.00	16	5,947	0.27%
2020/09/23	1	157.00	1	158.00	157.00	0	5,876	0.00%
2020/09/22	3	159.33	1	159.00	158.50	2	5,928	0.03%
2020/09/21	1	161.50	0	0.00	161.00	1	6,127	0.02%
2020/09/18	3	164.00	4	165.25	164.50	-1	6,246	-0.02%
2020/09/17	7	164.07	9	164.39	164.00	-2	6,368	-0.03%
2020/09/16	3	162.33	1	163.00	163.00	2	6,435	0.03%
2020/09/15	7	164.36	2	165.50	163.00	5	6,521	0.08%
2020/09/14	3	164.33	14	164.46	165.00	-11	6,601	-0.17%
2020/09/11	10	160.00	0	0.00	160.00	10	6,582	0.15%
2020/09/10	0	0.00	8	161.00	159.50	-8	6,679	-0.12%
2020/09/09	2	159.75	1	159.50	161.50	1	6,778	0.01%
2020/09/08	13	159.85	2	160.25	160.00	11	6,772	0.16%
2020/09/04	2	158.25	1	159.00	159.00	1	6,895	0.01%
2020/09/03	4	161.38	0	0.00	161.50	4	6,955	0.06%
2020/09/01	0	0.00	2	161.25	161.50	-2	7,127	-0.03%
2020/08/31	25	164.70	16	162.97	160.00	9	7,378	0.12%
2020/08/28	1	162.50	3	163.67	163.00	-2	7,790	-0.03%
2020/08/27	3	163.33	1	164.00	163.00	2	7,905	0.03%
2020/08/26	4	162.38	1	163.50	163.50	3	7,954	0.04%
2020/08/25	1	162.50	2	164.00	163.50	-1	8,056	-0.01%
2020/08/24	6	161.92	8	164.75	162.50	-2	8,121	-0.02%
2020/08/21	10	163.60	38	162.37	165.00	-28	8,124	-0.34%
2020/08/20	43	161.36	36.1	165.73	161.50	6.9	8,160	0.08%
2020/08/19	10	179.90	24	175.83	176.00	-14	8,130	-0.17%
2020/08/18	6	183.50	3	184.83	184.00	3	8,084	0.04%
2020/08/17	2	184.50	15	184.20	183.50	-13	8,076	-0.16%
2020/08/14	0	0.00	4	180.13	181.50	-4	8,029	-0.05%
2020/08/13	2	180.50	10	181.75	179.00	-8	8,198	-0.10%
2020/08/12	2	182.25	4	181.88	182.00	-2	8,302	-0.02%
2020/08/11	10	180.50	8	179.94	179.00	2	8,376	0.02%
2020/08/10	7	176.00	0	0.00	176.00	7	8,391	0.08%
2020/08/07	17	182.12	9	181.78	179.00	8	8,543	0.09%
2020/08/06	1	178.50	2	181.50	178.50	-1	8,603	-0.01%
2020/08/05	5.1	183.81	10	183.75	184.50	-4.9	8,766	-0.06%
2020/08/04	6	180.75	5	180.40	181.00	1	8,672	0.01%
2020/08/03	7	181.57	4	181.63	180.00	3	8,730	0.03%
2020/07/31	4	175.38	2	177.00	175.50	2	8,734	0.02%
2020/07/30	2	174.25	0	0.00	177.00	2	8,851	0.02%
2020/07/29	0	0.00	1	172.00	174.00	-1	9,332	-0.01%
2020/07/28	10	180.80	11	179.14	175.00	-1	9,540	-0.01%
2020/07/27	6	178.58	0	0.00	181.50	6	9,628	0.06%
2020/07/24	5	178.20	1	181.42	177.00	4	9,761	0.04%
2020/07/23	1	180.00	1	182.50	180.00	0	10,102	0.00%
2020/07/22	11	184.55	14	182.25	185.00	-3	10,574	-0.03%
2020/07/21	1	179.50	3	180.00	179.00	-2	10,873	-0.02%
2020/07/17	0	0.00	1	176.50	176.00	-1	11,964	-0.01%
2020/07/16	2	178.00	0	0.00	177.50	2	12,172	0.02%
2020/07/15	1	180.50	2	179.00	177.50	-1	12,433	-0.01%
2020/07/14	4	180.00	1	178.00	178.00	3	12,817	0.02%
2020/07/13	0	0.00	13	180.50	181.50	-13	13,201	-0.10%
2020/07/10	11	181.23	0	0.00	178.50	11	13,593	0.08%
2020/07/09	3	183.67	0	0.00	182.00	3	13,630	0.02%
2020/07/08	11	184.68	2	185.00	184.50	9	13,662	0.07%
2020/07/07	3	184.83	7	184.86	183.50	-4	13,673	-0.03%
2020/07/06	6	180.67	2	182.00	182.50	4	13,995	0.03%
2020/07/03	14	181.39	1	182.50	179.00	13	14,388	0.09%
2020/07/02	2	180.25	1	181.50	181.00	1	14,620	0.01%
2020/07/01	1	179.50	3	179.67	179.00	-2	14,870	-0.01%
2020/06/30	7	178.00	3	178.67	179.00	4	14,917	0.03%
2020/06/29	33	184.64	0	0.00	184.00	33	14,871	0.22%
2020/06/24	11	188.23	1	192.50	188.50	10	14,940	0.07%
2020/06/23	1	190.50	2	189.00	189.50	-1	15,073	-0.01%
2020/06/22	8	189.75	7	188.57	187.00	1	15,190	0.01%
2020/06/19	12	190.42	6	189.00	187.00	6	15,381	0.04%
2020/06/18	1	187.50	2	188.50	190.00	-1	15,488	-0.01%
2020/06/17	7	187.36	45	187.60	187.50	-38	15,610	-0.24%
2020/06/16	32	187.52	9	189.72	189.50	23	15,707	0.15%
2020/06/15	6	186.42	12	187.71	184.50	-6	15,896	-0.04%
2020/06/12	19	184.45	9	186.61	188.00	10	16,091	0.06%
2020/06/11	7	191.14	4	192.00	189.50	3	16,390	0.02%
2020/06/10	4	197.13	4	199.13	196.50	0	16,600	0.00%
2020/06/09	9	198.17	8	197.63	197.50	1	16,865	0.01%
2020/06/08	22	198.98	8	199.00	197.00	14	17,158	0.08%
2020/06/05	19	200.37	6	199.67	198.50	13	17,252	0.08%
2020/06/04	15	203.50	11	202.59	206.00	4	17,272	0.02%
2020/06/03	0	0.00	11	192.91	194.50	-11	17,049	-0.06%
2020/06/02	19	192.42	18	190.39	190.00	1	17,052	0.01%
2020/06/01	1	192.50	9	192.33	192.50	-8	17,151	-0.05%
2020/05/29	1	186.00	7	187.79	187.00	-6	17,327	-0.03%
2020/05/28	4	189.00	4	188.75	187.50	0	17,442	0.00%
2020/05/27	5	190.30	8	190.75	191.00	-3	17,657	-0.02%
2020/05/26	12	193.46	10	191.35	188.00	2	17,910	0.01%
2020/05/25	3	188.00	14	185.89	188.00	-11	18,219	-0.06%
2020/05/22	8	184.94	2	186.50	184.00	6	18,793	0.03%
2020/05/21	4	189.13	5	190.20	190.00	-1	18,843	-0.01%
2020/05/20	11	191.59	12	191.38	189.00	-1	18,938	-0.01%
2020/05/19	15	188.83	11	188.95	190.50	4	18,858	0.02%
2020/05/18	13	183.73	33	183.41	183.00	-20	18,940	-0.11%
2020/05/15	22	189.64	18	187.69	189.00	4	19,093	0.02%
2020/05/14	13	193.88	16	194.31	189.00	-3	19,045	-0.02%
2020/05/13	10	195.85	11	195.77	199.50	-1	19,036	-0.01%
2020/05/12	11	200.45	11	200.27	197.50	0	19,007	0.00%
2020/05/11	7	204.93	4	205.75	205.00	3	18,959	0.02%
2020/05/08	3	206.17	6	204.92	203.50	-3	19,158	-0.02%
2020/05/07	17	207.50	11	207.23	207.00	6	19,294	0.03%
2020/05/06	16	208.81	17	207.15	207.50	-1	19,312	-0.01%
2020/05/05	32	213.17	38	213.34	207.50	-6	19,402	-0.03%
2020/05/04	12	203.50	5	204.10	209.00	7	19,276	0.04%
2020/04/30	14	212.71	8	213.75	213.00	6	19,328	0.03%
2020/04/29	3	213.50	4	213.38	211.00	-1	19,352	-0.01%
2020/04/28	27	216.43	17	215.82	213.50	10	19,384	0.05%
2020/04/27	24	212.25	16	213.78	215.00	8	19,184	0.04%
2020/04/24	37	207.96	14	207.82	207.50	23	18,697	0.12%
2020/04/23	28	208.54	24	209.00	205.00	4	18,434	0.02%
2020/04/22	30	198.57	40	202.33	211.00	-10	18,035	-0.06%
2020/04/21	11	194.00	24.1	194.33	192.00	-13.1	17,693	-0.07%
2020/04/20	7.1	199.43	5	199.70	200.00	2.1	17,741	0.01%
2020/04/17	12	199.21	10	196.75	193.50	2	17,751	0.01%
2020/04/16	8	199.31	10	199.85	199.00	-2	17,530	-0.01%
2020/04/15	5	192.00	20	193.68	198.00	-15	17,374	-0.09%
2020/04/14	4	179.00	5	178.80	180.00	-1	17,456	-0.01%
2020/04/13	6	175.58	6	177.17	174.50	0	17,915	0.00%
2020/04/10	4	181.25	5	181.30	180.00	-1	18,155	-0.01%
2020/04/09	17	188.00	11	186.55	181.00	6	18,667	0.03%
2020/04/08	23	175.22	28	175.23	185.00	-5	18,527	-0.03%
2020/04/07	25	169.66	21	169.60	168.50	4	18,612	0.02%
2020/04/06	6	164.67	3	163.83	166.50	3	18,729	0.02%
2020/04/01	10	161.40	10	161.45	162.50	0	18,774	0.00%
2020/03/31	4	163.00	10	161.50	161.00	-6	18,878	-0.03%
2020/03/30	6	155.83	4	156.25	162.00	2	19,090	0.01%
2020/03/27	13	165.58	2	163.00	160.50	11	19,672	0.06%
2020/03/26	2	161.50	2	160.50	164.50	0	19,550	0.00%
2020/03/25	9	166.78	17	166.62	164.00	-8	19,704	-0.04%
2020/03/24	2	157.50	3	157.83	159.00	-1	19,454	-0.01%
2020/03/23	23	142.93	8	142.25	146.50	15	19,318	0.08%
2020/03/20	4	141.13	33	141.64	143.50	-29	19,226	-0.15%
2020/03/19	32	132.73	9	133.78	130.50	23	19,156	0.12%
2020/03/18	4	153.38	3	149.83	144.50	1	18,968	0.01%
2020/03/17	25	157.40	51	150.54	150.00	-26	18,798	-0.14%
2020/03/16	48	165.40	29	163.91	156.50	19	18,542	0.10%
2020/03/13	39	163.73	22	163.05	168.00	17	18,267	0.09%
2020/03/12	8	185.31	5	181.60	178.50	3	18,186	0.02%
2020/03/11	8	200.56	5	201.70	197.00	3	18,095	0.02%
2020/03/10	7	197.93	9	198.50	206.00	-2	17,973	-0.01%
2020/03/09	17	203.62	15	201.83	198.50	2	17,818	0.01%
2020/03/06	3	209.17	5	210.50	209.00	-2	17,862	-0.01%
2020/03/05	15	213.47	14	214.68	214.00	1	17,826	0.01%
2020/03/04	11	210.86	1	217.50	210.50	10	17,700	0.06%
2020/03/03	5	222.70	10	222.25	217.00	-5	17,473	-0.03%
2020/03/02	8	215.94	11	216.00	218.00	-3	17,411	-0.02%
2020/02/27	9	221.28	17	218.82	213.00	-8	17,278	-0.05%
2020/02/26	39	236.86	11	240.00	228.50	28	16,976	0.16%
2020/02/25	33	249.47	42	248.60	248.50	-9	16,459	-0.05%
2020/02/24	2	235.50	3	237.17	241.00	-1	15,814	-0.01%
2020/02/21	2	240.00	18	238.00	239.50	-16	15,703	-0.10%
2020/02/20	10	237.65	2	237.75	236.50	8	15,544	0.05%
2020/02/19	15	233.60	13	235.12	235.00	2	15,441	0.01%
2020/02/18	18	239.83	12	241.54	235.00	6	15,240	0.04%
2020/02/17	7	238.36	3	240.83	239.00	4	15,009	0.03%
2020/02/14	7	240.93	3	240.33	242.00	4	15,180	0.03%
2020/02/13	6	237.58	3	237.00	235.50	3	15,116	0.02%
2020/02/12	6	242.58	4	242.25	242.50	2	15,200	0.01%
2020/02/11	4	236.50	23	238.72	241.00	-19	15,113	-0.13%
2020/02/10	6	230.17	7	230.07	228.50	-1	14,959	-0.01%
2020/02/07	11	235.23	1	235.50	235.00	10	14,822	0.07%
2020/02/06	7	241.00	9	240.56	238.50	-2	14,716	-0.01%
2020/02/05	24	240.48	19	237.47	234.50	5	14,526	0.03%
2020/02/04	7	228.43	4	227.13	236.00	3	14,414	0.02%
2020/02/03	7	211.14	5	202.90	216.50	2	14,334	0.01%
2020/01/31	3	210.00	3	209.17	210.50	0	14,243	0.00%
2020/01/30	4	211.63	0	0.00	209.00	4	14,090	0.03%
2020/01/20	2	231.50	5	230.90	232.00	-3	13,931	-0.02%
2020/01/17	9	230.50	2	233.75	229.50	7	13,978	0.05%
2020/01/16	1	233.00	7	234.50	233.50	-6	13,967	-0.04%
2020/01/15	8	233.69	6	234.75	229.50	2	13,882	0.01%
2020/01/14	8	236.63	9	236.50	236.00	-1	13,684	-0.01%
2020/01/13	6	225.83	14	223.61	227.50	-8	13,517	-0.06%
2020/01/10	9	235.33	7.1	234.05	232.50	1.9	13,301	0.01%
2020/01/09	4	240.25	3.1	240.39	236.50	0.9	13,192	0.01%
2020/01/08	5	230.60	9	234.00	236.00	-4	13,095	-0.03%
2020/01/07	10	236.50	9	235.67	235.00	1	12,912	0.01%
2020/01/06	7	254.50	7	254.36	252.50	0	12,570	0.00%
2020/01/03	10	253.30	13	253.15	255.50	-3	12,538	-0.02%
2020/01/02	12	241.21	11	238.55	239.50	1	12,203	0.01%
2019/12/31	18	235.69	25.1	236.07	239.00	-7.1	12,072	-0.06%
2019/12/30	15	228.80	23	226.96	230.00	-8	11,647	-0.07%
2019/12/27	23	217.50	8	215.69	219.00	15	11,373	0.13%
2019/12/26	2	212.50	6	209.08	208.50	-4	11,297	-0.04%
2019/12/25	12	210.71	12	211.50	211.50	0	11,741	0.00%
2019/12/24	10	199.15	18.1	201.53	208.00	-8.1	11,801	-0.07%
2019/12/23	2	188.75	9	188.83	190.50	-7	11,530	-0.06%
2019/12/20	12	190.04	27.7	188.83	189.00	-15.7	11,406	-0.14%
2019/12/19	1	184.00	1	185.00	184.00	0	11,044	0.00%
2019/12/18	1	185.00	5	184.00	183.50	-4	11,011	-0.04%
2019/12/17	0	0.00	5	186.00	184.50	-5	10,951	-0.05%
2019/12/16	6	187.17	0	0.00	187.00	6	10,887	0.06%
2019/12/13	0	0.00	2	182.25	183.50	-2	10,801	-0.02%
2019/12/12	1	182.50	0	0.00	182.50	1	10,785	0.01%
2019/12/11	3	184.17	0	0.00	184.00	3	10,705	0.03%
2019/12/10	1	182.00	3	182.50	182.50	-2	10,605	-0.02%
2019/12/09	10	185.00	11	184.68	184.00	-1	10,564	-0.01%
2019/12/06	2	178.75	9	180.00	181.00	-7	10,324	-0.07%
2019/12/05	0	0.00	1	176.00	176.00	-1	10,201	-0.01%
2019/12/04	1	175.00	0	0.00	175.50	1	10,186	0.01%
2019/12/03	3	178.50	3	178.50	177.00	0	10,186	0.00%
2019/12/02	1	174.00	3	172.67	173.00	-2	9,979	-0.02%
2019/11/29	2	170.50	0	0.00	170.00	2	9,953	0.02%
2019/11/28	6	173.00	2	174.00	172.50	4	10,108	0.04%
2019/11/27	5	173.60	10	174.35	176.00	-5	10,466	-0.05%
2019/11/26	2	173.25	2	172.75	171.00	0	10,336	0.00%
2019/11/25	0	0.00	1	167.50	168.50	-1	10,219	-0.01%
2019/11/22	0	0.00	1	164.50	163.50	-1	10,157	-0.01%
2019/11/20	0	0.00	3	166.00	165.50	-3	10,185	-0.03%
2019/11/18	10	166.60	1	165.50	166.00	9	10,204	0.09%
2019/11/15	0	0.00	1	168.00	166.50	-1	10,232	-0.01%
2019/11/14	1.3	168.62	0	0.00	168.50	1.3	10,269	0.01%
2019/11/13	14	168.32	4	169.63	168.00	10	10,203	0.10%
2019/11/12	3	162.83	1	162.50	163.50	2	9,994	0.02%
2019/11/11	21	162.17	1	168.00	160.00	20	9,943	0.20%
2019/11/08	3	172.00	2	174.00	172.00	1	9,767	0.01%
2019/11/07	3	177.50	1	178.00	175.00	2	9,722	0.02%
2019/11/06	6	181.25	4	180.38	180.50	2	9,754	0.02%
2019/11/04	1	181.50	0	0.00	182.00	1	9,902	0.01%
2019/11/01	5	178.20	0	0.00	181.50	5	9,970	0.05%
2019/10/31	4	189.25	8	189.31	183.50	-4	9,818	-0.04%
2019/10/30	4	186.25	8	185.56	187.00	-4	9,665	-0.04%
2019/10/29	2	184.25	1	187.00	182.00	1	9,595	0.01%
2019/10/28	0	0.00	3	186.00	185.00	-3	9,720	-0.03%
2019/10/25	4	183.88	0	0.00	185.50	4	9,791	0.04%
2019/10/24	1	184.50	1	184.00	183.50	0	9,855	0.00%
2019/10/22	4	182.50	0	0.00	182.00	4	9,872	0.04%
2019/10/21	1	185.00	0	0.00	183.50	1	9,874	0.01%
2019/10/18	0	0.00	1	181.50	182.50	-1	9,840	-0.01%
2019/10/16	10	182.45	5	181.50	179.00	5	9,809	0.05%
2019/10/15	3	190.00	3	190.83	185.50	0	9,670	0.00%
2019/10/14	4	184.75	6	185.08	185.00	-2	9,462	-0.02%
2019/10/09	3	182.00	5	182.40	180.00	-2	9,319	-0.02%
2019/10/08	3	181.50	10	181.30	181.00	-7	9,103	-0.08%
2019/10/07	1	184.50	0	0.00	183.00	1	8,885	0.01%
2019/10/04	3	181.33	3	180.67	178.00	0	8,757	0.00%
2019/10/03	2	179.00	0	0.00	179.50	2	8,774	0.02%
2019/10/02	6	182.17	1	182.00	182.00	5	8,740	0.06%
2019/10/01	7.1	182.23	20	181.18	183.00	-12.9	8,641	-0.15%
2019/09/27	14	171.96	12	171.38	174.50	2	8,311	0.02%
2019/09/26	2	167.25	16	167.38	167.50	-14	8,065	-0.17%
2019/09/24	1	161.00	7	161.07	159.50	-6	7,907	-0.08%
2019/09/23	2	162.00	0	0.00	161.50	2	7,927	0.03%
2019/09/19	0	0.00	1	162.00	162.00	-1	7,996	-0.01%
2019/09/18	11	162.14	5	162.50	163.00	6	8,082	0.07%
2019/09/17	10	162.80	7	161.43	161.00	3	8,147	0.04%
2019/09/16	5	159.00	5	159.00	159.00	0	8,218	0.00%
2019/09/11	1	157.50	6	157.25	158.00	-5	8,719	-0.06%
2019/09/10	6	156.33	0	0.00	156.50	6	8,749	0.07%
2019/09/09	3	157.50	8	162.81	156.00	-5	8,791	-0.06%
2019/09/06	1	163.00	1	164.00	163.00	0	8,755	0.00%
2019/09/05	14	164.11	10	164.15	162.50	4	8,689	0.05%
2019/09/04	0	0.00	1	161.00	161.00	-1	8,600	-0.01%
2019/09/02	6	160.42	5	161.90	160.00	1	8,683	0.01%
2019/08/30	4	158.25	16	156.97	158.00	-12	8,695	-0.14%
2019/08/29	0	0.00	3	146.83	147.50	-3	8,440	-0.04%
2019/08/28	1	147.00	2	147.25	148.00	-1	8,551	-0.01%
2019/08/27	0	0.00	5	146.50	144.00	-5	8,604	-0.06%
2019/08/26	9	144.89	0	0.00	144.50	9	8,724	0.10%
2019/08/23	1	148.00	1	148.00	148.50	0	8,827	0.00%
2019/08/22	1	146.00	1	146.00	146.00	0	8,935	0.00%
2019/08/21	0	0.00	3	149.00	147.50	-3	8,975	-0.03%
2019/08/20	0	0.00	46	151.45	149.00	-46	9,017	-0.51%
2019/08/19	146	148.86	3	149.00	150.00	143	9,090	1.57%	大買/鉅額交易
2019/08/16	2	144.25	2	145.00	145.00	0	9,146	0.00%
2019/08/15	2	142.75	96	142.92	142.50	-94	9,183	-1.02%
2019/08/14	3	150.17	0	0.00	149.00	3	9,207	0.03%
2019/08/13	5	150.40	1	153.50	150.00	4	9,263	0.04%
2019/08/12	3	152.67	1	152.00	154.00	2	9,326	0.02%
2019/08/08	3	151.67	22	152.68	151.50	-19	9,437	-0.20%
2019/08/07	11	167.95	1	174.50	165.50	10	9,453	0.11%
2019/08/06	5	173.50	7	170.36	172.00	-2	9,510	-0.02%
2019/08/05	3	178.67	1	179.00	175.00	2	9,627	0.02%
2019/08/02	1	177.00	0	0.00	176.50	1	9,707	0.01%
2019/08/01	1	175.00	2	177.75	180.00	-1	9,725	-0.01%
2019/07/30	24	179.54	26	178.13	177.00	-2	9,848	-0.02%
2019/07/29	2	177.75	2	178.00	178.00	0	9,823	0.00%
2019/07/26	5	173.80	3	174.17	177.50	2	9,832	0.02%
2019/07/25	9	171.44	3	170.00	172.00	6	9,757	0.06%
2019/07/24	3	169.00	2	170.50	168.50	1	9,869	0.01%
2019/07/23	3	166.33	1	166.50	165.50	2	10,150	0.02%
2019/07/22	1	166.50	2	167.50	165.00	-1	10,210	-0.01%
2019/07/19	2	168.00	0	0.00	169.00	2	10,352	0.02%
2019/07/18	4	169.88	64	170.50	168.50	-60	10,435	-0.57%
2019/07/17	2	172.50	5	172.80	172.50	-3	10,519	-0.03%
2019/07/16	17	174.21	5	172.50	174.00	12	10,643	0.11%
2019/07/15	6	168.50	0	0.00	170.00	6	10,683	0.06%
2019/07/11	10	171.60	4	173.50	170.50	6	11,136	0.05%
2019/07/10	10	169.50	1	170.50	172.00	9	11,227	0.08%
2019/07/09	18	171.03	9	168.67	168.00	9	11,269	0.08%
2019/07/08	26	176.46	55	178.56	175.50	-29	11,343	-0.26%
2019/07/05	12	182.21	25	180.38	180.00	-13	11,643	-0.11%
2019/07/04	15	181.23	17	181.38	181.00	-2	11,724	-0.02%
2019/07/03	31	175.42	3	173.67	173.50	28	11,837	0.24%
2019/07/02	34	170.54	37	171.93	172.00	-3	11,794	-0.03%
2019/07/01	15	169.93	5	169.40	169.50	10	11,839	0.08%
2019/06/28	12	164.17	10	164.85	164.00	2	11,765	0.02%
2019/06/27	2	164.50	6	165.08	164.00	-4	12,070	-0.03%
2019/06/26	9	163.78	3	163.17	163.00	6	12,199	0.05%
2019/06/25	3	167.50	3	164.00	162.50	0	12,310	0.00%
2019/06/24	6	164.92	5	163.10	167.00	1	12,404	0.01%
2019/06/21	8	165.38	5	163.00	162.00	3	12,386	0.02%
2019/06/20	86	165.20	9	163.94	165.50	77	12,365	0.62%
2019/06/19	1	155.00	1	155.50	155.00	0	12,199	0.00%
2019/06/18	5	153.20	1	154.50	152.00	4	12,204	0.03%
2019/06/17	3	153.50	2	152.75	155.00	1	12,313	0.01%
2019/06/14	6	151.92	1	153.50	151.00	5	12,334	0.04%
2019/06/13	4	149.88	0	0.00	149.50	4	12,405	0.03%
2019/06/11	10	150.25	25	150.34	151.00	-15	12,806	-0.12%
2019/06/10	1	149.00	26	149.06	150.00	-25	12,812	-0.20%
2019/06/06	134	147.82	8	147.94	146.50	126	12,917	0.98%	大買/鉅額交易
2019/06/05	57	155.82	17	160.79	155.00	40	12,844	0.31%
2019/06/04	5	159.80	1	160.00	158.50	4	12,875	0.03%
2019/06/03	3	157.83	52	157.98	157.00	-49	12,920	-0.38%
2019/05/31	6	159.58	1	159.00	159.00	5	12,944	0.04%
2019/05/30	3	158.67	4	159.00	156.00	-1	12,919	-0.01%
2019/05/29	3	157.33	24	159.27	160.50	-21	12,979	-0.16%
2019/05/28	54	155.38	3	156.17	156.00	51	13,367	0.38%
2019/05/24	3	156.17	22	157.39	154.00	-19	13,955	-0.14%
2019/05/23	3.7	159.74	45	159.46	157.00	-41.3	14,456	-0.29%
2019/05/22	2	164.75	16	167.25	164.00	-14	14,594	-0.10%
2019/05/21	0	0.00	5	163.70	167.50	-5	14,954	-0.03%
2019/05/20	2	166.25	0	0.00	163.50	2	15,046	0.01%
2019/05/17	2	164.75	0	0.00	164.00	2	15,252	0.01%
2019/05/16	3	167.50	12	168.33	164.00	-9	15,513	-0.06%
2019/05/15	3	168.00	36	168.79	170.50	-33	15,760	-0.21%
2019/05/14	56	162.66	12	162.33	166.00	44	16,282	0.27%
2019/05/13	14	169.68	18	171.39	163.00	-4	16,483	-0.02%
2019/05/10	3	173.33	31	175.74	176.00	-28	16,440	-0.17%
2019/05/09	2	177.00	18	177.64	174.00	-16	16,346	-0.10%
2019/05/08	4	179.38	11	176.59	180.50	-7	16,422	-0.04%
2019/05/07	4	182.75	16	182.00	180.50	-12	16,671	-0.07%
2019/05/06	1	182.00	6	181.50	180.00	-5	16,917	-0.03%
2019/05/03	2	188.00	2	188.00	187.50	0	16,800	0.00%
2019/05/02	1	187.50	5	186.40	190.00	-4	16,783	-0.02%
2019/04/30	22	186.14	3.2	188.44	189.00	18.8	16,826	0.11%
2019/04/29	1	195.00	19	196.34	185.00	-18	16,806	-0.11%
2019/04/26	6	207.58	1	205.00	204.50	5	16,612	0.03%
2019/04/25	5	204.50	5	206.50	209.00	0	16,732	0.00%
2019/04/24	2	211.00	1	214.00	208.50	1	16,749	0.01%
2019/04/23	2	212.50	2	211.50	212.50	0	16,918	0.00%
2019/04/22	3	221.50	1	220.00	218.00	2	16,877	0.01%
2019/04/19	7	224.36	5	222.50	224.00	2	17,096	0.01%
2019/04/18	4	225.00	5	227.70	220.50	-1	17,259	-0.01%
2019/04/17	4	226.38	7	219.79	225.00	-3	17,397	-0.02%
2019/04/16	2	214.75	1	212.00	213.00	1	17,193	0.01%
2019/04/15	1	211.00	8	209.88	212.00	-7	17,210	-0.04%
2019/04/12	5	206.00	5	208.50	206.00	0	17,431	0.00%
2019/04/11	5	209.50	13	211.23	207.00	-8	17,404	-0.05%
2019/04/10	4	205.63	1	206.50	204.00	3	17,108	0.02%
2019/04/09	1	201.00	4	206.50	206.00	-3	17,053	-0.02%
2019/04/03	3	195.83	6	197.00	196.00	-3	17,042	-0.02%
2019/04/02	14	193.04	11	193.36	192.00	3	17,040	0.02%
2019/04/01	6	196.25	6	198.25	193.00	0	17,076	0.00%
2019/03/29	6	200.25	6	198.75	200.00	0	16,838	0.00%
2019/03/28	6	196.00	0	0.00	195.00	6	17,083	0.04%
2019/03/27	2	194.75	8	194.19	197.00	-6	17,277	-0.03%
2019/03/26	3	190.33	2	190.00	190.50	1	17,363	0.01%
2019/03/25	1	187.50	1	187.00	188.00	0	17,546	0.00%
2019/03/22	2	194.00	5	194.80	194.50	-3	17,700	-0.02%
2019/03/21	2	189.50	4	190.38	192.00	-2	17,885	-0.01%
2019/03/20	1	189.00	1	190.50	190.00	0	18,320	0.00%
2019/03/19	5	187.10	0	0.00	187.00	5	18,539	0.03%
2019/03/18	3	191.83	3	189.50	189.00	0	19,030	0.00%
2019/03/15	11	186.09	14	186.25	187.00	-3	19,336	-0.02%
2019/03/14	3	182.67	1	187.00	183.00	2	19,702	0.01%
2019/03/13	5	182.40	8	182.44	185.00	-3	20,134	-0.01%
2019/03/12	20	183.58	17	181.56	180.00	3	20,526	0.01%
2019/03/11	7	177.57	6	177.00	181.00	1	21,051	0.00%
2019/03/08	8	173.69	1	178.00	178.00	7	21,080	0.03%
2019/03/07	1	177.50	1	178.00	178.00	0	21,465	0.00%
2019/03/06	2	183.25	13	184.19	183.00	-11	21,878	-0.05%
2019/03/05	2	183.25	3	183.00	182.50	-1	22,386	0.00%
2019/03/04	6	181.42	9	183.01	186.00	-3	22,659	-0.01%
2019/02/27	8	183.31	5	181.90	181.00	3	22,734	0.01%
2019/02/26	11	200.45	15	200.67	194.50	-4	22,660	-0.02%
2019/02/25	6	199.50	12	199.00	199.00	-6	22,927	-0.03%
2019/02/22	12	198.79	17	199.26	197.00	-5	23,165	-0.02%
2019/02/21	15	194.20	2	195.00	197.50	13	23,107	0.06%
2019/02/20	6	194.17	8	195.81	193.00	-2	23,293	-0.01%
2019/02/19	5	189.00	3	190.67	188.50	2	23,828	0.01%
2019/02/18	2	189.25	5	187.90	189.00	-3	24,253	-0.01%
2019/02/15	12	188.00	7	186.43	184.50	5	24,650	0.02%
2019/02/14	7	197.21	6	198.25	195.50	1	24,932	0.00%
2019/02/13	3	193.67	16	195.78	198.50	-13	25,261	-0.05%
2019/02/12	9	177.89	11	179.14	180.50	-2	25,494	-0.01%
2019/02/11	3	172.17	4	171.13	171.00	-1	25,993	0.00%
2019/01/30	0.2	171.00	3	172.50	171.00	-2.8	26,747	-0.01%
2019/01/29	8	170.44	2	169.25	171.50	6	27,304	0.02%
2019/01/28	8	177.56	8	176.31	174.50	0	27,836	0.00%
2019/01/25	11	171.14	12	174.13	175.00	-1	28,164	0.00%
2019/01/24	2	167.00	2	165.25	164.00	0	28,323	0.00%
2019/01/23	1	163.50	1	163.00	166.00	0	28,942	0.00%
2019/01/22	1	164.50	11	166.77	163.00	-10	29,421	-0.03%
2019/01/21	2	168.75	1	170.00	168.00	1	29,895	0.00%
2019/01/18	15	163.73	11	164.14	166.00	4	30,475	0.01%
2019/01/17	7	164.93	7	162.00	162.50	0	30,799	0.00%
2019/01/16	58	163.84	7	163.29	164.00	51	31,293	0.16%
2019/01/15	6	159.17	2	158.25	162.50	4	31,574	0.01%
2019/01/14	2	155.25	13	154.88	156.50	-11	31,733	-0.03%
2019/01/11	18	158.78	30	156.83	155.00	-12	32,236	-0.04%
2019/01/10	24	154.65	24.5	156.49	154.50	-0.5	32,511	0.00%
2019/01/09	4	153.00	15	153.63	157.50	-11	32,654	-0.03%
2019/01/08	4.5	146.89	25	145.10	146.00	-20.5	32,780	-0.06%
2019/01/07	5	146.50	0	0.00	148.00	5	33,249	0.02%
2019/01/04	10	137.95	14	139.36	140.00	-4	33,772	-0.01%
2019/01/03	51	154.20	13	147.85	144.50	38	33,796	0.11%
2019/01/02	12	155.50	12	153.50	154.00	0	34,304	0.00%
2018/12/28	10	157.85	16	155.94	154.00	-6	35,035	-0.02%
2018/12/27	19	155.29	20	157.03	156.50	-1	35,617	0.00%
2018/12/26	9	157.17	9	152.89	149.50	0	35,767	0.00%
2018/12/25	7	154.14	34	153.49	155.00	-27	35,793	-0.08%
2018/12/24	7	158.71	11	159.23	160.00	-4	36,010	-0.01%
2018/12/22	9	157.11	6	157.42	158.00	3	36,221	0.01%
2018/12/21	24	157.88	23	159.61	160.00	1	36,796	0.00%
2018/12/20	11	157.55	8	155.75	155.50	3	36,824	0.01%
2018/12/19	3	162.17	14	162.93	162.00	-11	36,803	-0.03%
2018/12/18	6	160.67	6	160.33	160.50	0	36,925	0.00%
2018/12/17	9	164.94	19	164.47	165.00	-10	37,183	-0.03%
2018/12/14	6	160.50	8	163.19	165.50	-2	37,578	-0.01%
2018/12/13	14	166.64	12	165.92	164.00	2	37,772	0.01%
2018/12/12	3	172.00	4	172.25	172.50	-1	37,705	0.00%
2018/12/11	27	167.28	29	167.84	167.50	-2	37,633	-0.01%
2018/12/10	26	170.81	11	172.86	167.50	15	37,694	0.04%
2018/12/07	49	183.88	42	183.56	184.50	7	37,629	0.02%
2018/12/06	22	191.73	17	189.91	183.50	5	37,420	0.01%
2018/12/05	7	202.57	10.2	202.08	203.50	-3.2	37,372	-0.01%
2018/12/04	13	211.88	16	211.75	210.50	-3	37,491	-0.01%
2018/12/03	11	200.23	1	206.00	206.00	10	37,334	0.03%
2018/11/30	12.2	184.47	16	184.88	187.50	-3.8	37,672	-0.01%
2018/11/29	19	182.87	31	183.15	179.00	-12	37,535	-0.03%
2018/11/28	15	176.63	12	175.88	178.00	3	37,692	0.01%
2018/11/27	22	169.77	25	168.62	172.50	-3	37,412	-0.01%
2018/11/26	23	164.67	5	164.90	167.00	18	37,304	0.05%
2018/11/23	6	164.00	5	163.80	162.00	1	37,320	0.00%
2018/11/22	27	174.26	25	172.38	165.50	2	37,269	0.01%
2018/11/21	7	168.57	15	165.57	172.50	-8	37,278	-0.02%
2018/11/20	12	167.17	9	167.83	164.00	3	37,202	0.01%
2018/11/19	17	167.65	16	167.63	166.50	1	37,144	0.00%
2018/11/16	20	169.15	26	168.04	165.50	-6	37,004	-0.02%
2018/11/15	14	162.68	12.1	163.06	164.00	1.9	36,272	0.01%
2018/11/14	19	159.58	26	159.44	158.00	-7	36,215	-0.02%
2018/11/13	15	147.60	12	150.38	157.00	3	36,005	0.01%
2018/11/12	26	154.67	22	153.80	154.00	4	36,022	0.01%
2018/11/09	62	160.20	51.3	159.67	162.00	10.7	35,771	0.03%
2018/11/08	19	161.39	23	161.39	154.00	-4	35,269	-0.01%
2018/11/07	15	146.27	22	148.20	156.00	-7	34,929	-0.02%
2018/11/06	30.2	149.24	35	148.76	142.00	-4.8	34,452	-0.01%
2018/11/05	13	156.77	2	155.25	157.50	11	34,168	0.03%
2018/11/02	13	153.77	18	153.86	157.50	-5	33,749	-0.01%
2018/11/01	9	136.44	13	141.23	143.50	-4	33,412	-0.01%
2018/10/31	6	129.50	13	127.23	130.50	-7	33,151	-0.02%
2018/10/30	12	124.08	7	125.21	119.00	5	32,659	0.02%
2018/10/29	11	129.82	9	128.44	131.50	2	32,563	0.01%
2018/10/26	24	128.94	20	129.38	127.00	4	32,201	0.01%
2018/10/25	14.1	129.74	7	131.07	128.50	7.1	31,833	0.02%
2018/10/24	24	146.98	9	146.89	142.50	15	31,832	0.05%
2018/10/23	7	157.29	12	161.96	148.50	-5	31,323	-0.02%
2018/10/22	18	156.19	11	159.36	162.00	7	30,979	0.02%
2018/10/19	9	164.50	3	164.83	163.00	6	30,862	0.02%
2018/10/18	5	174.60	6	175.75	176.50	-1	30,534	0.00%
2018/10/17	9	174.89	9	176.11	170.50	0	30,245	0.00%
2018/10/16	4	172.75	4	173.38	171.50	0	30,179	0.00%
2018/10/15	4	167.00	7	167.57	168.50	-3	30,007	-0.01%
2018/10/12	5	162.70	5	162.30	165.00	0	29,748	0.00%
2018/10/11	2	158.25	17	157.29	156.50	-15	29,434	-0.05%
2018/10/09	10	173.45	12	172.71	173.50	-2	29,344	-0.01%
2018/10/08	15	172.83	6	173.17	172.00	9	28,780	0.03%
2018/10/05	10	191.80	8	191.00	183.00	2	28,198	0.01%
2018/10/04	10	205.85	6	208.58	203.00	4	27,748	0.01%
2018/10/03	6	204.50	5	206.10	205.00	1	27,498	0.00%
2018/10/02	5	213.90	5	214.00	208.00	0	27,455	0.00%
2018/10/01	10	211.35	10	210.85	211.50	0	27,457	0.00%
2018/09/28	16	211.03	9	210.89	213.00	7	27,546	0.03%
2018/09/27	20	218.45	14	217.82	212.00	6	27,105	0.02%
2018/09/26	34.1	236.72	2	232.00	227.00	32.1	26,961	0.12%
2018/09/25	7	234.43	8	236.69	234.50	-1	27,071	0.00%
2018/09/21	4	230.38	8	230.63	235.00	-4	27,043	-0.01%
2018/09/20	19	223.18	12	222.29	223.00	7	26,835	0.03%
2018/09/19	13	230.77	13	233.58	221.50	0	26,384	0.00%
2018/09/18	10	241.40	6	243.75	234.50	4	26,059	0.02%
2018/09/17	8	251.44	12	250.08	253.00	-4	25,760	-0.02%
2018/09/14	21	251.48	22	246.61	251.50	-1	25,582	0.00%
2018/09/13	6	241.17	10	240.90	233.50	-4	25,169	-0.02%
2018/09/12	87	241.33	4	238.25	240.50	83	25,005	0.33%
2018/09/11	30	251.22	33	251.94	247.00	-3	24,883	-0.01%
2018/09/10	14	240.36	42	242.75	247.00	-28	24,401	-0.11%
2018/09/07	20	244.53	15	246.07	238.00	5	23,974	0.02%
2018/09/06	19	261.95	7	261.64	256.50	12	23,467	0.05%
2018/09/05	10	280.90	13	277.27	267.00	-3	23,089	-0.01%
2018/09/04	23	282.87	16	282.78	283.50	7	22,846	0.03%
2018/09/03	4	296.25	6	299.50	283.50	-2	22,246	-0.01%
2018/08/31	8	309.13	3	308.83	314.50	5	22,018	0.02%
2018/08/30	4	315.88	9	314.44	312.50	-5	22,071	-0.02%
2018/08/29	7	308.14	4	307.50	315.00	3	21,949	0.01%
2018/08/28	13	311.62	13	307.58	303.00	0	21,744	0.00%
2018/08/27	10	300.40	24	304.00	308.50	-14	21,249	-0.07%
2018/08/24	63	276.53	87	274.97	280.50	-24	20,990	-0.11%
2018/08/23	38	268.71	69	267.75	264.00	-31	21,241	-0.15%
2018/08/22	28	278.20	10	277.50	275.00	18	21,312	0.08%
2018/08/21	19	278.37	37	280.35	282.50	-18	21,310	-0.08%
2018/08/20	9	269.56	35	261.90	278.50	-26	21,135	-0.12%
2018/08/17	60	276.41	56	275.86	261.00	4	21,063	0.02%
2018/08/16	18	264.33	20	265.80	270.00	-2	20,840	-0.01%
2018/08/15	43	242.95	23	243.13	245.50	20	20,887	0.10%
2018/08/14	25	245.94	46	248.60	252.00	-21	20,817	-0.10%
2018/08/13	13	258.27	2	263.75	244.00	11	20,314	0.05%
2018/08/10	29	283.67	34	278.03	271.00	-5	19,989	-0.03%
2018/08/09	44	301.84	45	303.71	299.00	-1	19,664	-0.01%
2018/08/08	25	314.92	26	314.15	295.00	-1	19,452	-0.01%
2018/08/07	9	308.00	8	310.63	320.50	1	19,197	0.01%
2018/08/06	10	304.70	11	302.95	291.50	-1	18,969	-0.01%
2018/08/03	8	291.75	4	296.00	289.00	4	18,863	0.02%
2018/08/02	38	323.66	42	322.80	308.50	-4	18,451	-0.02%
2018/08/01	57	341.19	57	341.66	342.50	0	18,298	0.00%
2018/07/31	22	368.00	17	362.03	347.00	5	17,989	0.03%
2018/07/30	14	392.07	17	397.65	382.00	-3	17,887	-0.02%
2018/07/27	4	426.38	4	424.38	424.00	0	18,156	0.00%
2018/07/26	17	422.82	18	422.44	420.50	-1	18,569	-0.01%
2018/07/25	13	402.65	14	408.68	415.00	-1	18,642	-0.01%
2018/07/24	29	384.60	28	384.43	391.00	1	18,778	0.01%
2018/07/23	26	354.63	24	356.69	369.50	2	18,700	0.01%
2018/07/20	13	364.62	15	367.80	344.00	-2	18,499	-0.01%
2018/07/19	4	382.63	3	382.17	382.00	1	18,355	0.01%
2018/07/18	29	393.05	32	396.45	383.50	-3	18,399	-0.02%
2018/07/17	12	401.71	23	399.43	412.00	-11	18,211	-0.06%
2018/07/16	6	419.58	5	419.30	405.50	1	18,356	0.01%
2018/07/13	10	444.30	6	440.25	435.50	4	18,736	0.02%
2018/07/12	7	418.29	9	425.67	438.00	-2	18,883	-0.01%
2018/07/11	23	402.13	24	402.58	406.50	-1	19,266	-0.01%
2018/07/10	21	405.12	24	405.00	414.50	-3	19,343	-0.02%
2018/07/09	33	410.52	31	412.69	396.00	2	19,177	0.01%
2018/07/06	24	397.65	15	392.13	410.00	9	18,816	0.05%
2018/07/05	32	431.66	24	429.63	418.00	8	18,552	0.04%
2018/07/04	21	445.29	22	443.80	451.50	-1	18,560	-0.01%
2018/07/03	21	478.05	24	458.65	450.00	-3	18,296	-0.02%
2018/07/02	34	439.56	31	440.87	458.50	3	17,979	0.02%
2018/06/29	36	408.11	40	409.60	417.00	-4	17,729	-0.02%
2018/06/28	17	384.94	18	385.64	390.00	-1	17,478	-0.01%
2018/06/27	9	376.11	12	374.83	372.50	-3	17,477	-0.02%
2018/06/26	9	343.22	8	327.69	358.50	1	17,256	0.01%
2018/06/25	15	325.23	14	324.46	326.00	1	17,216	0.01%
2018/06/22	13	328.62	14	331.25	320.50	-1	17,293	-0.01%
2018/06/21	9	351.56	9	357.11	350.00	0	17,171	0.00%
2018/06/20	16	364.53	12	368.50	357.00	4	17,200	0.02%
2018/06/15	4	407.25	4	405.25	411.00	0	17,344	0.00%
2018/06/14	0	0.00	2	400.00	394.00	-2	17,317	-0.01%
2018/06/13	2	400.00	0	0.00	405.00	2	17,391	0.01%
2018/06/12	7	403.50	7	403.71	407.00	0	17,416	0.00%
2018/06/11	7	417.00	16	420.47	414.50	-9	17,489	-0.05%
2018/06/08	3	412.00	2.7	409.00	407.50	0.3	17,540	0.00%
2018/06/07	20	411.80	18	413.61	415.50	2	17,441	0.01%
2018/06/06	14	377.18	6	388.26	390.50	8	17,153	0.05%
2018/06/05	15	359.50	25	358.26	355.00	-10	16,994	-0.06%
2018/06/04	3	386.17	10	381.05	378.00	-7	16,800	-0.04%
2018/06/01	10	382.55	4.2	378.19	378.00	5.8	16,659	0.03%
2018/05/31	15	394.33	7	384.79	387.50	8	16,539	0.05%
2018/05/30	9	371.83	20	372.25	385.00	-11	15,925	-0.07%
2018/05/29	10	368.75	13	365.54	366.50	-3	15,659	-0.02%
2018/05/28	15	369.03	14	363.18	373.50	1	15,466	0.01%
2018/05/25	33	332.37	21	334.02	340.00	12	15,140	0.08%
2018/05/24	24	301.60	23	303.57	314.00	1	14,818	0.01%
2018/05/23	14	324.11	19	314.71	306.00	-5	14,468	-0.03%
2018/05/22	11.2	334.28	9	336.17	340.00	2.2	13,948	0.02%
2018/05/21	1	309.00	1	309.00	309.50	0	13,624	0.00%
2018/05/18	2	282.00	1	300.00	281.50	1	13,546	0.01%
2018/05/17	1	281.50	0	0.00	281.50	1	13,469	0.01%
2018/05/16	1	315.00	3	319.50	312.50	-2	13,429	-0.01%
2018/05/15	10	307.65	2	310.50	312.50	8	13,411	0.06%
2018/05/14	0	0.00	2.3	284.50	284.50	-2.3	13,411	-0.02%
2018/05/11	2	270.00	1	254.05	259.00	1	13,396	0.01%
2018/05/10	0	0.00	0.6	261.00	261.00	-0.6	13,388	0.00%
2018/05/09	1	233.00	2	244.00	246.00	-1	13,324	-0.01%
2018/05/08	3	229.00	0	0.00	232.00	3	13,264	0.02%
2018/05/07	8	240.06	7	246.00	249.50	1	13,232	0.01%
2018/05/04	16	230.16	16	229.44	227.00	0	12,909	0.00%
2018/05/03	10	213.11	9	211.78	225.00	1	12,582	0.01%
2018/05/02	6	198.58	7	200.43	206.00	-1	12,074	-0.01%
2018/04/30	7	188.00	6	189.50	187.50	1	11,809	0.01%
2018/04/27	5	179.90	5	185.20	188.00	0	11,518	0.00%
2018/04/26	3	173.33	6	171.17	171.00	-3	11,358	-0.03%
2018/04/25	4	174.88	2	172.75	168.00	2	11,272	0.02%
2018/04/24	8	180.56	5	184.20	172.00	3	11,178	0.03%
2018/04/20	5	174.90	2.7	175.81	164.00	2.3	10,913	0.02%
2018/04/19	14	176.54	14	176.29	181.00	0	10,651	0.00%
2018/04/18	21	158.79	21	160.26	169.00	0	10,175	0.00%
2018/04/17	4	154.88	3	160.00	157.50	1	9,912	0.01%
2018/04/16	0	0.00	1	143.00	145.50	-1	9,297	-0.01%
2018/04/13	2	132.50	5	132.70	132.50	-3	9,036	-0.03%
2018/04/12	6	129.25	7	128.43	128.00	-1	8,959	-0.01%
2018/04/11	6	129.83	2	132.75	129.00	4	8,959	0.04%
2018/04/10	4	124.00	8	126.69	129.50	-4	8,925	-0.04%
2018/04/09	0	0.00	2	122.00	122.00	-2	8,811	-0.02%
2018/04/02	2	121.75	3	122.33	121.50	-1	8,763	-0.01%
2018/03/31	4	119.00	0	0.00	120.00	4	8,657	0.05%
2018/03/30	0	0.00	7	121.64	119.00	-7	8,711	-0.08%
2018/03/28	5	114.00	1	114.50	115.00	4	8,432	0.05%
2018/03/27	3	118.50	8	116.19	119.50	-5	8,394	-0.06%
2018/03/26	8	111.50	2	111.00	111.00	6	8,231	0.07%
2018/03/23	3	115.00	5	113.60	112.50	-2	8,240	-0.02%
2018/03/22	0	0.00	2	122.00	119.50	-2	8,166	-0.02%
2018/03/21	0	0.00	1	113.50	112.50	-1	7,858	-0.01%
2018/03/20	1	113.50	7	111.57	109.50	-6	7,735	-0.08%
2018/03/19	3	109.17	31	109.27	110.00	-28	7,620	-0.37%
2018/03/16	4	107.63	2	106.75	105.00	2	7,456	0.03%
2018/03/15	1	105.00	4	103.63	106.00	-3	7,295	-0.04%
2018/03/14	0	0.00	2	98.60	98.50	-2	7,094	-0.03%
2018/03/08	0	0.00	0	94.00	94.00	0	6,952	0.00%
2018/03/06	2	96.20	3	95.60	95.10	-1	6,992	-0.01%
2018/03/05	9	94.03	10	94.78	93.80	-1	6,990	-0.01%
2018/03/02	11	89.88	10	91.10	91.10	1	6,972	0.01%
2018/03/01	9	86.58	7	88.79	89.90	2	6,982	0.03%
2018/02/27	0	0.00	4	89.50	86.40	-4	7,003	-0.06%
2018/02/26	0	0.00	1	85.90	87.50	-1	7,019	-0.01%
2018/02/23	4	85.35	0	0.00	83.30	4	6,937	0.06%
2018/02/08	1	87.80	10	87.50	88.00	-9	6,952	-0.13%
2018/02/07	2	91.30	0	0.00	89.20	2	6,924	0.03%
2018/02/06	5	86.78	4	88.40	87.30	1	6,841	0.01%
2018/02/05	1	92.80	7	93.00	96.20	-6	6,701	-0.09%
2018/02/02	62	100.17	4	98.13	95.80	58	6,646	0.87%
2018/01/31	5	97.40	5	99.30	98.30	0	6,512	0.00%
2018/01/30	10	96.39	18	97.47	97.50	-8	6,446	-0.12%
2018/01/29	1	93.70	1	94.00	98.00	0	6,372	0.00%
2018/01/26	11	91.63	40	91.97	92.20	-29	6,257	-0.46%
2018/01/25	10	95.69	5	95.00	95.40	5	6,086	0.08%
2018/01/24	4	98.60	4	98.50	98.30	0	6,071	0.00%
2018/01/23	22	104.34	1	105.00	100.00	21	5,920	0.35%
2018/01/22	4	106.50	14	108.43	108.50	-10	5,765	-0.17%
2018/01/19	6	105.00	0	0.00	103.00	6	5,632	0.11%
2018/01/18	38	101.84	37	101.30	103.00	1	5,541	0.02%
2018/01/17	0	0.00	4	96.40	96.40	-4	5,378	-0.07%
2018/01/16	7	98.27	7	97.20	96.30	0	5,247	0.00%
2018/01/15	18	96.94	0	0.00	96.60	18	5,072	0.35%
2018/01/09	5	111.50	5	109.00	109.00	0	4,688	0.00%
2018/01/05	5	114.50	5	117.50	116.00	0	4,630	0.00%
2018/01/04	0	0.00	1	115.50	117.00	-1	4,571	-0.02%
2018/01/03	1	105.00	1	110.50	111.50	0	4,456	0.00%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析