華新科 (2492)-群益金鼎-新竹券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,917張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

華新科 (2492)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	0	0.00	3	107.00	106.50	-3	3,779	-0.08%
2024/04/17	2	105.50	1	106.00	105.00	1	3,780	0.03%
2024/04/16	7.3	107.31	5	104.90	104.50	2.3	3,764	0.06%
2024/04/15	9.2	110.03	1	111.01	110.00	8.2	3,719	0.22%
2024/04/12	4.1	114.60	2	115.50	114.50	2.1	3,703	0.06%
2024/04/11	0.1	114.50	3	114.00	113.50	-2.9	3,698	-0.08%
2024/04/10	0	0.00	2	118.75	117.50	-2	3,684	-0.05%
2024/04/09	2.1	117.00	3	117.83	117.50	-0.9	3,712	-0.02%
2024/04/08	3.1	120.03	1	118.00	118.00	2.1	3,718	0.06%
2024/04/03	6.1	119.43	6	120.25	119.00	0.1	3,669	0.00%
2024/04/02	26.1	123.26	21.1	121.41	120.50	5	3,630	0.14%
2024/04/01	18	118.25	25.4	121.25	124.00	-7.4	3,358	-0.22%
2024/03/29	9.2	114.78	8	115.88	113.00	1.2	3,016	0.04%
2024/03/28	1.1	112.95	2.1	112.50	111.50	-1	2,842	-0.04%
2024/03/26	1	109.00	1	108.50	109.00	0	2,790	0.00%
2024/03/25	0	0.00	1.1	110.91	109.50	-1.1	2,803	-0.04%
2024/03/22	3	107.17	2	108.50	109.50	1	2,835	0.04%
2024/03/21	1	107.98	3.1	108.68	109.00	-2.1	2,890	-0.07%
2024/03/20	4	108.88	0	0.00	107.00	4	3,059	0.13%
2024/03/19	2	107.25	1	108.00	108.00	1	3,137	0.03%
2024/03/18	0	0.00	2	107.00	107.50	-2	3,172	-0.06%
2024/03/15	1	106.50	1	107.50	106.50	0	3,214	0.00%
2024/03/14	4	108.25	11	107.91	107.50	-7	3,330	-0.21%
2024/03/12	1	106.00	1	106.00	105.50	0	3,379	0.00%
2024/03/11	0	0.00	1	104.49	104.00	-1	3,469	-0.03%
2024/03/08	2.1	103.02	2	104.50	102.50	0.1	3,657	0.00%
2024/03/07	12.1	104.67	4.5	105.45	104.50	7.7	3,746	0.20%
2024/03/06	1.1	107.00	0	0.00	107.00	1.1	3,982	0.03%
2024/03/05	6.1	108.09	0	0.00	108.00	6.1	4,272	0.14%
2024/03/04	3	109.50	2	110.25	109.00	1	4,763	0.02%
2024/03/01	0	0.00	1	110.50	110.50	-1	4,872	-0.02%
2024/02/29	2	112.25	1	111.00	112.00	1	4,915	0.02%
2024/02/27	3	109.33	1	108.51	108.50	2	5,122	0.04%
2024/02/23	1	111.50	0	0.00	111.50	1	5,212	0.02%
2024/02/21	2.1	112.50	3	113.50	113.00	-0.9	5,245	-0.02%
2024/02/20	2	112.50	0	113.25	112.50	2	5,234	0.04%
2024/02/19	1	113.50	0.1	114.50	114.00	0.9	5,224	0.02%
2024/02/16	1	110.00	2.1	112.00	112.50	-1.1	5,225	-0.02%
2024/02/15	0	0.00	6	110.67	111.50	-6	5,289	-0.11%
2024/02/05	5	108.00	0	0.00	108.00	5	5,281	0.09%
2024/02/02	3	108.84	3	108.83	109.00	0	5,347	0.00%
2024/01/31	1	107.50	1	108.00	108.00	0	5,504	0.00%
2024/01/30	1.4	108.50	0	109.00	108.00	1.3	5,591	0.02%
2024/01/29	1	110.50	1	110.00	110.50	0	5,693	0.00%
2024/01/26	4	108.00	2	109.00	108.00	2	5,968	0.03%
2024/01/25	0	0.00	1	109.03	108.50	-1	6,316	-0.02%
2024/01/23	1	110.00	4	109.75	110.00	-3	6,637	-0.05%
2024/01/22	4	107.25	4	108.13	108.00	0	6,635	0.00%
2024/01/19	4.1	106.37	1	107.00	107.50	3.1	6,628	0.05%
2024/01/18	0	0.00	0	107.50	107.00	0	6,594	0.00%
2024/01/17	10.2	111.75	3	114.83	107.00	7.2	6,572	0.11%
2024/01/16	2	111.50	2.1	111.55	111.00	-0.1	6,437	0.00%
2024/01/15	0	0.00	2	113.00	114.50	-2	6,419	-0.03%
2024/01/12	2	111.50	2	110.00	110.00	0	6,378	0.00%
2024/01/11	2	110.50	12.1	111.30	112.50	-10.1	6,351	-0.16%
2024/01/10	0	0.00	0.4	111.53	111.50	-0.4	6,356	-0.01%
2024/01/09	1	114.00	0.3	114.00	113.00	0.7	6,372	0.01%
2024/01/08	0.3	115.33	0.1	116.00	114.00	0.3	6,387	0.00%
2024/01/05	3	116.17	3	116.00	116.00	0	6,411	0.00%
2024/01/04	4.1	116.76	3	116.50	116.00	1.1	6,476	0.02%
2024/01/03	14	118.15	0	0.00	118.00	14	6,470	0.22%
2024/01/02	1.4	122.00	2.1	123.50	121.00	-0.7	6,421	-0.01%
2023/12/29	1	123.00	0	0.00	123.00	1	6,388	0.02%
2023/12/28	2	122.75	4	123.13	123.00	-2	6,380	-0.03%
2023/12/27	2	122.01	8.1	122.13	122.00	-6.1	6,349	-0.10%
2023/12/26	3	123.17	1.3	124.40	122.50	1.8	6,324	0.03%
2023/12/25	2.1	124.26	3	124.50	124.00	-0.9	6,276	-0.01%
2023/12/22	2	122.25	10	121.60	122.00	-8	6,259	-0.13%
2023/12/21	1	122.50	1	123.50	123.50	0	6,230	0.00%
2023/12/20	3	124.83	1.2	124.58	124.50	1.8	6,209	0.03%
2023/12/19	8	125.38	10.1	125.45	125.00	-2.1	6,196	-0.03%
2023/12/18	6	130.25	1	129.00	128.50	5	6,165	0.08%
2023/12/15	26.1	131.18	1	130.50	130.50	25.1	6,163	0.41%
2023/12/14	3	135.33	4	134.75	134.00	-1	6,053	-0.02%
2023/12/13	1	133.00	3	134.00	132.50	-2	5,999	-0.03%
2023/12/12	4	132.75	2	135.25	132.00	2	5,991	0.03%
2023/12/11	4	136.25	9	137.22	134.50	-5	5,960	-0.08%
2023/12/08	7	131.79	8	132.19	132.50	-1	5,858	-0.02%
2023/12/07	5	133.40	0	0.00	133.00	5	5,800	0.09%
2023/12/06	8	134.13	1	136.00	134.00	7	5,791	0.12%
2023/12/05	3	141.33	6	137.00	136.50	-3	5,742	-0.05%
2023/12/04	14	140.96	0	0.00	140.50	14	5,676	0.25%
2023/12/01	2	140.25	5	140.40	140.00	-3	5,655	-0.05%
2023/11/30	16	138.44	8	138.25	136.50	8	5,545	0.14%
2023/11/29	17	136.62	17.9	136.77	139.50	-0.9	5,607	-0.02%
2023/11/28	0.2	125.50	31	126.26	127.00	-30.8	5,566	-0.55%
2023/11/27	1.3	120.48	2	120.00	120.00	-0.8	5,470	-0.01%
2023/11/24	13.3	125.82	21.3	126.15	124.00	-8	5,395	-0.15%
2023/11/23	0	0.00	2	121.25	122.00	-2	5,097	-0.04%
2023/11/22	2	119.75	1.4	118.24	120.00	0.7	4,996	0.01%
2023/11/21	12	116.96	0	0.00	116.50	12	4,921	0.24%
2023/11/20	5.9	116.18	2.2	116.53	116.00	3.7	4,900	0.08%
2023/11/17	1	119.00	2	118.25	119.50	-1	4,843	-0.02%
2023/11/16	0	0.00	1	117.50	117.00	-1	4,848	-0.02%
2023/11/15	0	0.00	3	117.00	117.00	-3	4,832	-0.06%
2023/11/14	13.4	117.61	10	117.15	116.50	3.4	4,799	0.07%
2023/11/13	3.2	121.50	2	121.50	121.50	1.2	4,733	0.02%
2023/11/10	6.2	121.16	1	122.50	121.50	5.2	4,696	0.11%
2023/11/09	0	0.00	12	124.46	124.00	-12	4,613	-0.26%
2023/11/08	4.1	123.39	4	124.00	123.50	0.1	4,562	0.00%
2023/11/07	0.5	123.67	0	125.00	124.50	0.4	4,481	0.01%
2023/11/06	1	121.54	5	123.50	123.50	-4	4,397	-0.09%
2023/11/03	18.4	122.34	10	121.90	122.00	8.4	4,290	0.19%
2023/11/02	9	114.67	25	118.30	118.50	-16	4,019	-0.40%
2023/11/01	3.5	111.57	42.8	114.14	111.00	-39.3	3,663	-1.07%
2023/10/31	13	104.38	12	106.83	104.50	1	3,393	0.03%
2023/10/27	0.1	103.00	1	105.00	103.00	-0.9	3,394	-0.03%
2023/10/26	7.1	104.56	7	103.50	103.50	0.1	3,399	0.00%
2023/10/25	6	109.00	7.1	107.73	107.50	-1.1	3,411	-0.03%
2023/10/24	4	107.00	5	108.00	108.50	-1	3,414	-0.03%
2023/10/23	3.1	105.68	4	107.00	106.50	-0.9	3,406	-0.03%
2023/10/20	0.1	106.00	0	0.00	106.50	0.1	3,405	0.00%
2023/10/19	1	105.50	1	106.50	106.00	0	3,429	0.00%
2023/10/18	2	106.50	2	105.50	105.50	0	3,449	0.00%
2023/10/17	8	107.81	5.1	107.51	107.00	2.9	3,445	0.08%
2023/10/16	0	0.00	4.1	108.24	108.50	-4.1	3,457	-0.12%
2023/10/13	4	106.25	3	107.50	108.00	1	3,490	0.03%
2023/10/12	2.1	102.00	4.2	105.55	108.00	-2.1	3,510	-0.06%
2023/10/11	0	0.00	1	102.00	102.00	-1	3,454	-0.03%
2023/10/06	1	100.00	0	0.00	99.90	1	3,476	0.03%
2023/10/03	10	101.50	0.4	101.00	100.50	9.6	3,477	0.28%
2023/09/22	1	103.50	1.1	99.45	103.50	-0.1	3,520	0.00%
2023/09/21	2.6	100.50	2.2	99.65	99.60	0.4	3,548	0.01%
2023/09/20	14.3	104.17	13	106.57	103.50	1.3	3,493	0.04%
2023/09/19	13.1	107.87	6	107.58	106.00	7.1	3,442	0.21%
2023/09/18	13	106.65	2	108.75	108.00	11	3,369	0.33%
2023/09/15	1.1	106.27	3.2	107.53	108.00	-2.1	3,331	-0.06%
2023/09/14	0	0.00	1	106.50	107.00	-1	3,297	-0.03%
2023/09/13	9.1	105.88	5	107.50	105.50	4.1	3,280	0.12%
2023/09/12	1	106.50	0	0.00	106.00	1	3,264	0.03%
2023/09/11	3	106.00	2	107.50	105.00	1	3,251	0.03%
2023/09/08	4	105.11	27	106.37	106.00	-23	3,229	-0.71%
2023/09/07	6.1	108.47	7	108.93	106.50	-0.9	3,205	-0.03%
2023/09/06	12.1	108.12	11	108.64	111.00	1.1	3,129	0.04%
2023/09/05	11.1	107.41	10	109.15	107.50	1.1	3,044	0.04%
2023/09/04	15	108.87	12.1	109.49	107.00	2.9	2,971	0.10%
2023/09/01	6.4	104.60	42.1	107.94	108.00	-35.8	2,638	-1.35%
2023/08/31	1	95.80	4.7	96.99	98.60	-3.7	2,250	-0.16%
2023/08/30	3	96.03	4	96.28	95.90	-1	2,274	-0.04%
2023/08/25	0	0.00	3	95.27	95.00	-3	2,442	-0.12%
2023/08/24	6	95.60	4	95.40	95.40	2	2,458	0.08%
2023/08/23	1	96.00	0	0.00	95.50	1	2,473	0.04%
2023/08/18	0	0.00	7	95.57	94.50	-7	2,490	-0.28%
2023/08/17	2	91.00	23	94.29	94.00	-21	2,490	-0.84%
2023/08/16	3	91.10	0	0.00	91.30	3	2,480	0.12%
2023/08/15	1	91.01	0	0.00	91.10	1	2,505	0.04%
2023/08/14	10	91.90	2	92.00	91.10	8	2,540	0.32%
2023/08/11	2.1	91.83	3	92.60	91.50	-0.9	2,558	-0.03%
2023/08/10	0.1	90.64	1	90.00	90.00	-0.9	2,589	-0.04%
2023/08/09	0.2	90.67	0	0.00	90.30	0.2	2,610	0.01%
2023/08/08	3.3	91.83	0	0.00	91.30	3.3	2,629	0.13%
2023/08/07	0.1	92.90	0	0.00	92.70	0.1	2,650	0.00%
2023/08/04	1.1	93.12	1	93.00	93.00	0.1	2,678	0.00%
2023/08/02	11.2	93.40	0	0.00	93.30	11.2	2,678	0.42%
2023/08/01	1	94.90	0	0.00	94.70	1	2,797	0.04%
2023/07/31	0.2	95.74	0	0.00	94.90	0.2	2,977	0.01%
2023/07/28	0	0.00	5	93.68	95.70	-5	2,962	-0.17%
2023/07/27	0	95.40	1	95.60	95.90	-1	2,936	-0.03%
2023/07/26	4	93.97	2	94.00	94.00	2	2,922	0.07%
2023/07/25	0	95.20	0	0.00	95.00	0	2,934	0.00%
2023/07/24	7.2	95.16	7	94.11	94.10	0.2	2,945	0.01%
2023/07/21	6	97.65	0	0.00	97.30	6	2,935	0.20%
2023/07/20	5	99.60	0	0.00	99.80	5	2,954	0.17%
2023/07/19	0.2	98.78	3	100.00	98.50	-2.8	2,970	-0.09%
2023/07/18	1	99.10	4	99.98	99.30	-3	3,009	-0.10%
2023/07/17	6.3	98.84	18	99.73	100.50	-11.7	2,991	-0.39%
2023/07/14	2	97.80	0.1	97.90	97.90	1.9	2,973	0.06%
2023/07/13	0	0.00	2	97.40	96.40	-2	3,004	-0.07%
2023/07/12	2	95.95	2	96.35	95.60	0	3,029	0.00%
2023/07/11	0	0.00	1	95.70	96.60	-1	3,173	-0.03%
2023/07/10	2	95.10	0	0.00	94.30	2	3,359	0.06%
2023/07/07	1	93.62	1	94.30	94.70	0	3,602	0.00%
2023/07/06	1	95.30	0	0.00	94.80	1	3,681	0.03%
2023/07/05	3	96.97	2	96.30	96.10	1	3,830	0.03%
2023/07/04	2	95.60	2	96.55	96.60	0	3,818	0.00%
2023/07/03	0	0.00	2	96.90	96.50	-2	3,832	-0.05%
2023/06/30	5.1	95.94	0	0.00	95.40	5.1	3,864	0.13%
2023/06/29	0	0.00	15	96.96	96.80	-15	3,841	-0.39%
2023/06/28	0.1	93.70	1	93.60	93.70	-0.9	3,778	-0.02%
2023/06/27	2.2	94.35	0.5	94.30	93.60	1.7	3,781	0.04%
2023/06/26	0	94.70	0	0.00	94.80	0	3,767	0.00%
2023/06/21	11	95.11	1	94.91	94.90	10	3,782	0.26%
2023/06/20	0.1	95.02	0	0.00	94.80	0.1	3,767	0.00%
2023/06/19	1	95.40	1	96.00	95.30	0	3,758	0.00%
2023/06/16	10	95.50	0	0.00	95.80	10	3,753	0.27%
2023/06/15	0	0.00	2	96.75	96.80	-2	3,729	-0.05%
2023/06/14	6	95.67	0	0.00	95.70	6	3,742	0.16%
2023/06/13	0	0.00	1	96.10	96.10	-1	3,752	-0.03%
2023/06/12	0.1	95.00	0	0.00	94.80	0.1	3,752	0.00%
2023/06/09	1	95.80	2	95.75	96.10	-1	3,703	-0.03%
2023/06/08	8.2	95.36	1	96.20	95.10	7.2	3,694	0.19%
2023/06/07	1	99.10	0	0.00	99.10	1	3,651	0.03%
2023/06/06	6.2	100.65	1	99.61	99.00	5.2	3,634	0.14%
2023/06/05	1	104.00	0	0.00	104.50	1	3,576	0.03%
2023/06/02	2	105.00	1	105.00	105.50	1	3,542	0.03%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	2	103.00	0	0.00	104.00	2	3,541	0.06%
2023/05/29	0	0.00	5	101.50	101.00	-5	3,544	-0.14%
2023/05/26	0	0.00	3	99.90	100.50	-3	3,572	-0.08%
2023/05/25	3	98.97	7	99.24	99.50	-4	3,578	-0.11%
2023/05/24	2	100.00	1	100.50	100.00	1	3,610	0.03%
2023/05/23	4	99.78	7.1	99.91	100.00	-3.1	3,626	-0.09%
2023/05/22	0	0.00	7	100.79	100.50	-7	3,656	-0.19%
2023/05/19	2	99.10	10	99.57	98.60	-8	3,757	-0.21%
2023/05/18	0	99.80	0	0.00	100.00	0	3,904	0.00%
2023/05/17	1	97.80	2	98.70	98.40	-1	3,903	-0.03%
2023/05/16	0	0.00	10	96.77	98.20	-10	3,933	-0.25%
2023/05/15	7.2	94.75	2	95.00	95.20	5.2	3,896	0.13%
2023/05/12	4.1	95.78	2	95.80	95.70	2.1	3,887	0.05%
2023/05/11	2	98.35	2	98.50	96.60	0	3,945	0.00%
2023/05/10	2	99.10	2	100.00	98.70	0	3,936	0.00%
2023/05/09	10	98.60	6	98.90	99.00	4	3,924	0.10%
2023/05/08	8	100.60	6	100.25	99.80	2	3,908	0.05%
2023/05/05	20	101.00	6	99.87	102.00	14	3,817	0.37%
2023/05/04	2	93.96	2	94.50	94.30	0	3,859	0.00%
2023/05/03	3	94.67	4	95.10	94.60	-1	4,051	-0.02%
2023/05/02	1	95.20	1	96.30	95.90	0	4,090	0.00%
2023/04/28	6	95.53	3	95.93	95.40	3	4,112	0.07%
2023/04/27	3.2	93.56	2	94.05	93.70	1.2	4,077	0.03%
2023/04/26	2	93.10	3	94.23	94.00	-1	4,061	-0.02%
2023/04/25	2	96.31	1	93.30	93.30	1	4,030	0.03%
2023/04/24	5	97.58	2	97.45	96.70	3	3,990	0.08%
2023/04/20	4	102.63	0	0.00	102.00	4	3,892	0.10%
2023/04/19	1	106.00	0	0.00	103.00	1	3,884	0.03%
2023/04/18	0	0.00	10	106.50	106.00	-10	3,843	-0.26%
2023/04/17	5	109.10	3	107.00	107.00	2	3,789	0.05%
2023/04/14	16	110.81	11	111.14	110.50	5	3,725	0.13%
2023/04/13	12	109.92	11	109.91	109.00	1	3,574	0.03%
2023/04/12	26	106.63	13	109.69	110.00	13	3,373	0.39%
2023/04/11	4	100.88	4	102.38	102.50	0	3,130	0.00%
2023/04/10	0	0.00	8	99.95	100.00	-8	3,037	-0.26%
2023/04/07	1	94.40	2	94.75	94.70	-1	2,876	-0.03%
2023/04/06	4	94.95	2	94.80	94.70	2	2,867	0.07%
2023/03/31	2	96.80	2	98.20	96.70	0	2,850	0.00%
2023/03/30	0	95.45	2	96.00	95.50	-2	2,825	-0.07%
2023/03/29	4.1	94.41	4	94.15	94.10	0.1	2,840	0.00%
2023/03/28	1.1	95.09	1	94.80	94.80	0.1	2,858	0.00%
2023/03/27	2	97.20	0	0.00	96.60	2	2,868	0.07%
2023/03/24	0.1	98.20	0	0.00	98.00	0.1	2,895	0.00%
2023/03/22	0.1	95.00	0	0.00	95.20	0.1	2,848	0.00%
2023/03/21	0	94.80	0	0.00	94.20	0	2,870	0.00%
2023/03/20	0	0.00	2	94.00	94.10	-2	2,897	-0.07%
2023/03/17	2	93.25	0	0.00	92.90	2	2,906	0.07%
2023/03/16	0.1	92.91	0.1	93.60	92.90	0	2,893	0.00%
2023/03/15	1.1	94.10	0	0.00	94.70	1.1	2,884	0.04%
2023/03/14	2.1	93.86	1	93.50	93.50	1.1	2,882	0.04%
2023/03/13	1	94.04	3	93.20	95.00	-2	2,909	-0.07%
2023/03/10	4.2	96.49	2	95.30	95.30	2.2	2,904	0.08%
2023/03/09	0	99.00	0	0.00	98.70	0	2,871	0.00%
2023/03/08	3	101.50	0	0.00	100.50	3	2,855	0.11%
2023/03/07	0	102.00	4	102.00	102.00	-4	2,838	-0.14%
2023/03/06	2	100.70	3	100.83	102.00	-1	2,805	-0.04%
2023/03/03	0	98.20	6	98.10	97.60	-6	2,749	-0.22%
2023/03/02	0	96.35	2	96.10	95.90	-2	2,722	-0.07%
2023/03/01	7	97.30	7	96.57	97.10	0	2,690	0.00%
2023/02/24	4	100.50	4	100.75	100.50	0	2,619	0.00%
2023/02/23	0	0.00	1	100.00	101.00	-1	2,578	-0.04%
2023/02/22	2	98.40	0	0.00	98.10	2	2,553	0.08%
2023/02/21	1	102.00	1.2	101.75	101.00	-0.2	2,515	-0.01%
2023/02/20	0.1	101.25	22	101.00	100.50	-21.9	2,502	-0.87%
2023/02/17	10	100.47	2	101.50	101.00	8	2,476	0.32%
2023/02/16	27	99.19	9	98.02	100.50	18	2,360	0.76%
2023/02/15	7.2	94.00	0	0.00	93.90	7.2	2,239	0.32%
2023/02/14	6	94.15	9	95.22	95.70	-3	2,217	-0.14%
2023/02/13	4	92.38	6	93.00	93.70	-2	2,211	-0.09%
2023/02/10	1.1	94.14	0	0.00	93.00	1.1	2,224	0.05%
2023/02/09	10.1	95.26	4	94.83	94.80	6.1	2,220	0.27%
2023/02/08	5	98.68	1	99.70	98.70	4	2,154	0.19%
2023/02/07	2.1	98.32	6	98.12	98.50	-3.9	2,151	-0.18%
2023/02/06	5.2	98.79	0	0.00	98.70	5.2	2,182	0.24%
2023/02/02	18	102.67	10	101.50	101.50	8	2,212	0.36%
2023/02/01	3	94.27	7.2	96.60	98.80	-4.2	2,022	-0.21%
2023/01/31	2	88.50	3	89.00	89.90	-1	1,830	-0.06%
2023/01/30	0	0.00	4	86.60	87.70	-4	1,790	-0.22%
2023/01/17	0	0.00	1	83.80	84.00	-1	1,776	-0.06%
2023/01/13	2	85.70	0	0.00	84.10	2	1,796	0.11%
2023/01/11	2	85.55	4	85.35	85.60	-2	1,832	-0.11%
2023/01/10	2	85.50	4	85.60	86.00	-2	1,854	-0.11%
2023/01/09	1	84.30	2	85.29	85.60	-1	1,859	-0.06%
2023/01/06	1	81.50	1	81.71	82.40	0	1,844	0.00%
2023/01/04	2	80.25	3.1	80.74	80.90	-1.1	1,856	-0.06%
2022/12/29	2	78.10	3	78.07	78.20	-1	1,880	-0.05%
2022/12/28	0	0.00	1	78.70	78.50	-1	1,898	-0.05%
2022/12/27	1	80.30	0	0.00	79.90	1	1,910	0.05%
2022/12/26	1	78.80	0	0.00	79.00	1	1,930	0.05%
2022/12/22	0	0.00	2	79.75	79.80	-2	1,986	-0.10%
2022/12/20	3	79.00	0	0.00	78.00	3	1,984	0.15%
2022/12/19	3	80.67	0	0.00	80.50	3	1,998	0.15%
2022/12/16	5	80.90	1	81.10	81.00	4	1,986	0.20%
2022/12/15	2	83.00	0	83.20	82.80	2	1,961	0.10%
2022/12/13	3	82.70	3	82.30	81.90	0	1,988	0.00%
2022/12/12	1	80.60	3	83.20	84.50	-2	1,974	-0.10%
2022/12/09	1	82.10	0	0.00	82.10	1	1,964	0.05%
2022/12/08	3	82.33	2	82.75	82.40	1	1,972	0.05%
2022/12/07	1	85.30	0	0.00	83.40	1	1,966	0.05%
2022/12/05	0	0.00	3	89.20	89.00	-3	1,998	-0.15%
2022/11/30	0	0.00	2	86.50	87.30	-2	1,984	-0.10%
2022/11/29	1	83.20	2	84.35	85.40	-1	1,979	-0.05%
2022/11/28	2	84.30	0	0.00	84.10	2	1,976	0.10%
2022/11/25	2	85.95	2	86.70	85.20	0	1,987	0.00%
2022/11/24	0	0.00	1	85.50	86.40	-1	1,993	-0.05%
2022/11/23	2	84.40	0	0.00	84.20	2	1,994	0.10%
2022/11/22	1	85.00	1	85.50	84.70	0	2,018	0.00%
2022/11/21	5	85.66	0	0.00	85.20	5	2,018	0.25%
2022/11/18	2	87.80	2	88.50	86.90	0	2,012	0.00%
2022/11/16	4	87.50	4	87.25	87.30	0	1,996	0.00%
2022/11/15	2	88.40	0	87.50	88.40	2	1,980	0.10%
2022/11/11	5	86.00	9	86.37	85.60	-4	1,977	-0.20%
2022/11/09	0	0.00	3	83.24	84.10	-3	1,921	-0.16%
2022/11/08	4	81.75	2.3	82.33	81.20	1.7	1,873	0.09%
2022/11/07	4	81.45	4	81.55	81.40	0	1,855	0.00%
2022/11/04	0	0.00	3.2	81.49	81.70	-3.2	1,840	-0.17%
2022/11/03	1	80.90	9	80.26	80.60	-8	1,832	-0.44%
2022/11/02	38	79.53	28	79.86	79.50	10	1,824	0.55%
2022/11/01	10	78.00	17	79.65	81.50	-7	1,785	-0.39%
2022/10/31	0	0.00	8	77.30	79.00	-8	1,729	-0.46%
2022/10/28	15.3	75.66	2	79.20	73.10	13.3	1,671	0.80%
2022/10/27	1	78.50	0	0.00	79.00	1	1,631	0.06%
2022/10/24	0	0.00	3	76.90	76.80	-3	1,620	-0.19%
2022/10/21	2	74.25	2	73.90	73.50	0	1,610	0.00%
2022/10/20	2	76.40	2	76.00	75.30	0	1,606	0.00%
2022/10/19	3	78.40	0	0.00	78.00	3	1,591	0.19%
2022/10/18	3	77.63	2	77.30	79.00	1	1,565	0.06%
2022/10/17	3	73.70	4	74.68	76.90	-1	1,562	-0.06%
2022/10/14	0	0.00	1	75.10	75.30	-1	1,580	-0.06%
2022/10/13	4	74.00	5	71.86	71.90	-1	1,593	-0.06%
2022/10/12	3.1	74.17	3	74.53	74.80	0.1	1,603	0.01%
2022/10/11	1	76.50	1	75.00	74.60	0	1,618	0.00%
2022/10/07	4	78.50	4	78.20	78.40	0	1,620	0.00%
2022/10/06	5	78.38	5	78.84	78.90	0	1,637	0.00%
2022/10/05	6	78.02	5	78.70	78.20	1	1,639	0.06%
2022/10/03	1	73.00	1	73.80	74.00	0	1,648	0.00%
2022/09/30	1	72.30	1	72.90	74.50	0	1,688	0.00%
2022/09/28	2.1	77.32	2	73.85	73.30	0.1	1,679	0.00%
2022/09/27	1	77.50	1	77.90	78.10	0	1,687	0.00%
2022/09/26	7.1	80.23	16	78.55	77.00	-9	1,720	-0.52%
2022/09/19	1	87.50	1	87.20	87.20	0	1,758	0.00%
2022/09/16	2.1	89.10	2	89.00	88.40	0.1	1,762	0.00%
2022/09/15	7	91.24	4	91.95	90.50	3	1,767	0.17%
2022/09/14	2	90.30	2	91.10	91.60	0	1,772	0.00%
2022/09/13	8	92.90	7	93.11	92.90	1	1,776	0.06%
2022/09/12	0	0.00	6.3	92.15	92.90	-6.3	1,817	-0.35%
2022/09/08	0	0.00	5	86.80	87.40	-5	1,799	-0.28%
2022/09/07	2.2	84.57	2	84.20	84.20	0.2	1,786	0.01%
2022/09/06	0.1	86.50	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	4	88.80	1	87.40	87.40	3	1,820	0.16%
2022/09/01	6.1	91.75	1	90.30	90.20	5.1	1,837	0.28%
2022/08/31	0	0.00	6	93.03	93.00	-6	1,821	-0.33%
2022/08/30	0	0.00	2	91.35	91.60	-2	1,817	-0.11%
2022/08/29	7	91.16	0	0.00	90.20	7	1,819	0.38%
2022/08/25	0	0.00	5	93.36	94.00	-5	1,843	-0.27%
2022/08/24	1	91.70	0	0.00	91.70	1	1,850	0.05%
2022/08/23	3	92.50	1	92.70	92.60	2	1,860	0.11%
2022/08/22	2	93.70	0	0.00	93.90	2	1,915	0.10%
2022/08/19	1	94.00	3	94.40	94.80	-2	1,950	-0.10%
2022/08/18	4	92.33	36	92.84	93.40	-32	1,949	-1.64%
2022/08/17	3	93.70	6	94.83	94.80	-3	1,934	-0.16%
2022/08/16	5	93.44	3	93.50	93.40	2	1,923	0.10%
2022/08/15	3	94.50	1	95.10	94.70	2	1,914	0.10%
2022/08/11	0	0.00	4	91.55	91.50	-4	1,917	-0.21%
2022/08/10	36	90.22	3	90.10	89.50	33	1,954	1.69%
2022/08/09	4	93.90	3	94.50	93.90	1	1,976	0.05%
2022/08/08	6	94.90	0	0.00	94.00	6	1,963	0.31%
2022/08/05	5	95.68	3	96.00	96.20	2	1,966	0.10%
2022/08/04	3	96.10	3	94.70	94.70	0	2,001	0.00%
2022/08/03	1	96.20	11	97.86	96.40	-10	2,033	-0.49%
2022/08/02	10	96.94	0	0.00	96.00	10	2,068	0.48%
2022/08/01	4	99.50	4.1	100.00	99.40	-0.1	2,112	0.00%
2022/07/28	0	0.00	1	101.50	101.00	-1	2,169	-0.05%
2022/07/26	0	0.00	4	99.90	99.50	-4	2,220	-0.18%
2022/07/22	16	102.19	3	103.83	102.00	13	2,232	0.58%
2022/07/21	1	103.00	2	101.50	102.50	-1	2,237	-0.04%
2022/07/20	2	100.50	0	0.00	98.80	2	2,209	0.09%
2022/07/14	0	0.00	1	93.70	95.90	-1	2,225	-0.04%
2022/07/13	1	92.30	0	0.00	92.00	1	2,215	0.05%
2022/07/11	20	92.15	20	91.57	91.50	0	2,197	0.00%
2022/07/08	6	94.50	6	94.80	94.50	0	2,180	0.00%
2022/07/07	3	88.30	3	89.10	91.40	0	2,129	0.00%
2022/07/06	3	88.33	8	88.93	87.60	-5	2,123	-0.24%
2022/07/05	6	87.03	6	87.30	88.60	0	2,149	0.00%
2022/07/04	0	0.00	4	85.85	85.80	-4	2,128	-0.19%
2022/06/29	1	93.20	0	0.00	93.10	1	2,000	0.05%
2022/06/27	1	97.80	0	0.00	97.90	1	1,996	0.05%
2022/06/22	0.2	94.00	0	0.00	93.10	0.2	1,977	0.01%
2022/06/20	0	0.00	1	99.30	94.50	-1	1,961	-0.05%
2022/06/15	1	104.50	0	0.00	105.50	1	1,869	0.05%
2022/06/13	2	108.00	0	0.00	107.00	2	1,903	0.11%
2022/06/10	3	114.00	0	0.00	113.50	3	1,898	0.16%
2022/06/08	1	117.50	0	0.00	118.00	1	1,893	0.05%
2022/06/07	3	118.50	0	0.00	118.00	3	1,903	0.16%
2022/06/06	4	118.13	6	119.50	120.00	-2	1,916	-0.10%
2022/06/02	0	0.00	6	118.33	118.00	-6	1,928	-0.31%
2022/06/01	2	117.00	0	0.00	116.50	2	1,952	0.10%
2022/05/30	9	116.72	0	0.00	116.50	9	1,952	0.46%
2022/05/27	0	0.00	5	114.80	116.00	-5	1,899	-0.26%
2022/05/26	1	111.00	1	112.50	111.00	0	1,893	0.00%
2022/05/25	0	0.00	3	111.17	111.00	-3	1,904	-0.16%
2022/05/24	4	109.88	0	0.00	108.00	4	1,942	0.21%
2022/05/23	0	0.00	1	111.50	111.50	-1	1,969	-0.05%
2022/05/20	2	111.00	1	112.50	111.50	1	2,002	0.05%
2022/05/19	0	0.00	2	109.50	111.00	-2	2,006	-0.10%
2022/05/18	4	113.00	11	113.59	113.00	-7	2,013	-0.35%
2022/05/17	0	0.00	4	110.63	112.50	-4	1,983	-0.20%
2022/05/16	1	107.00	0	0.00	106.50	1	1,962	0.05%
2022/05/13	0	0.00	2	105.75	106.50	-2	1,960	-0.10%
2022/05/11	1	106.50	0	0.00	107.00	1	1,937	0.05%
2022/05/09	0	0.00	3	109.00	108.50	-3	1,890	-0.16%
2022/05/06	0.2	113.53	0	0.00	113.00	0.2	1,844	0.01%
2022/05/05	0	0.00	5	119.00	118.00	-5	1,829	-0.27%
2022/05/04	2	118.50	0	0.00	117.50	2	1,823	0.11%
2022/05/03	0.1	121.50	0	0.00	123.50	0.1	1,783	0.01%
2022/04/27	10	116.75	1	120.00	121.00	9	1,787	0.50%
2022/04/26	0	0.00	1	120.50	121.00	-1	1,777	-0.06%
2022/04/25	5	121.00	0	0.00	121.50	5	1,827	0.27%
2022/04/22	2	129.50	0	0.00	129.00	2	1,809	0.11%
2022/04/21	0	0.00	2	130.50	132.00	-2	1,832	-0.11%
2022/04/20	1	128.50	0	0.00	129.00	1	1,853	0.05%
2022/04/18	0	128.50	2	128.00	128.00	-2	1,927	-0.10%
2022/04/14	4	132.00	0	0.00	131.50	4	1,985	0.20%
2022/04/11	23	130.76	0	0.00	128.50	23	2,361	0.97%
2022/04/08	2	136.00	0	0.00	136.00	2	2,391	0.08%
2022/04/06	17	139.47	0	0.00	139.50	17	2,384	0.71%
2022/03/31	1	143.50	0	0.00	142.00	1	2,416	0.04%
2022/03/30	0	0.00	1	143.50	143.50	-1	2,449	-0.04%
2022/03/25	1.1	141.68	0	0.00	141.00	1.1	2,537	0.04%
2022/03/24	1	143.50	0	0.00	144.00	1	2,548	0.04%
2022/03/23	5.1	145.99	0	0.00	145.00	5.1	2,577	0.20%
2022/03/18	1	141.00	1	142.50	144.00	0	2,776	0.00%
2022/03/17	0	0.00	7	142.64	144.50	-7	2,810	-0.25%
2022/03/15	2	138.25	0	0.00	138.50	2	2,798	0.07%
2022/03/14	30	141.50	0	0.00	141.50	30	2,835	1.06%
2022/03/10	1	143.00	0	0.00	142.50	1	2,981	0.03%
2022/03/08	2	138.25	0	0.00	138.00	2	3,068	0.07%
2022/03/04	1	148.00	0	0.00	148.00	1	3,559	0.03%
2022/03/03	3	151.00	3	152.00	150.00	0	3,658	0.00%
2022/03/01	0	0.00	4	149.75	151.00	-4	3,751	-0.11%
2022/02/25	8	147.19	0	0.00	146.00	8	3,827	0.21%
2022/02/23	3	152.17	1	151.00	151.50	2	3,966	0.05%
2022/02/21	1	155.00	1	156.50	157.50	0	4,181	0.00%
2022/02/16	0	0.00	2	158.00	158.50	-2	4,434	-0.05%
2022/02/14	6	154.58	0	0.00	154.50	6	4,496	0.13%
2022/02/11	0	0.00	1	158.50	159.50	-1	4,542	-0.02%
2022/02/10	1	159.50	1	158.50	158.50	0	4,635	0.00%
2022/02/09	2	157.00	2	158.50	158.50	0	4,670	0.00%
2022/02/08	1	153.50	1	155.50	156.50	0	4,725	0.00%
2022/01/25	1	152.00	2	151.75	151.00	-1	5,207	-0.02%
2022/01/24	2	151.50	1	153.50	154.00	1	5,208	0.02%
2022/01/18	0	0.00	1	161.50	157.50	-1	5,301	-0.02%
2022/01/17	2	154.75	1	156.50	157.00	1	5,263	0.02%
2022/01/14	2	153.50	1	152.50	154.50	1	5,266	0.02%
2022/01/13	1	155.00	0	0.00	154.50	1	5,271	0.02%
2022/01/12	0	157.00	0.1	157.50	156.00	0	5,279	0.00%
2022/01/11	4.1	160.87	5.5	161.54	160.50	-1.4	5,269	-0.03%
2022/01/10	0	0.00	1	165.50	167.50	-1	5,210	-0.02%
2022/01/07	1	170.00	7	170.14	167.00	-6	5,231	-0.11%
2022/01/06	5	170.70	5	170.70	171.50	0	5,233	0.00%
2022/01/05	2	173.25	3	173.17	173.00	-1	5,265	-0.02%
2022/01/04	16	177.16	9	177.28	177.00	7	5,217	0.13%
2022/01/03	3	170.17	4.2	169.86	171.00	-1.2	4,972	-0.02%
2021/12/30	0	0.00	2	167.00	167.00	-2	4,978	-0.04%
2021/12/27	1	167.00	0	0.00	167.00	1	5,057	0.02%
2021/12/24	0	0.00	1	169.50	166.00	-1	5,096	-0.02%
2021/12/22	1	169.00	2	169.50	169.00	-1	5,181	-0.02%
2021/12/21	5	164.50	6	167.00	167.00	-1	5,179	-0.02%
2021/12/17	1	165.50	0	0.00	166.50	1	5,157	0.02%
2021/12/16	2	167.25	2	166.50	166.00	0	5,136	0.00%
2021/12/15	2	168.00	0	0.00	167.50	2	5,114	0.04%
2021/12/14	10	164.00	40	161.63	162.50	-30	5,024	-0.60%
2021/12/13	16	163.56	0	0.00	162.00	16	5,000	0.32%
2021/12/10	1	164.50	0	0.00	164.00	1	4,978	0.02%
2021/12/08	1	165.00	5	166.10	164.00	-4	4,937	-0.08%
2021/12/07	7.2	164.94	1	165.00	164.00	6.2	4,901	0.13%
2021/12/06	1	170.00	1	169.00	169.00	0	4,809	0.00%
2021/12/03	1	173.00	1	171.50	172.50	0	4,804	0.00%
2021/12/02	3	174.50	2.1	173.02	171.00	1	4,774	0.02%
2021/12/01	3	175.17	2	174.75	174.50	1	4,705	0.02%
2021/11/30	0	0.00	4.1	178.25	173.50	-4.1	4,614	-0.09%
2021/11/29	23	175.09	3	173.83	176.00	20	4,155	0.48%
2021/11/26	1	174.00	2	175.50	173.00	-1	4,068	-0.02%
2021/11/25	4	179.38	2	179.00	178.50	2	4,027	0.05%
2021/11/24	4	179.75	4.4	178.18	179.50	-0.4	3,993	-0.01%
2021/11/23	2	180.00	5	180.10	180.00	-3	3,928	-0.08%
2021/11/22	1	179.00	3	181.67	183.50	-2	3,864	-0.05%
2021/11/19	2	177.25	10	174.50	177.50	-8	3,775	-0.21%
2021/11/18	13	174.12	10	176.15	175.00	3	3,691	0.08%
2021/11/17	18.4	166.49	39	167.83	171.00	-20.6	3,533	-0.58%
2021/11/16	1	160.00	3	160.67	160.50	-2	3,392	-0.06%
2021/11/15	12	158.75	1	160.00	160.00	11	3,437	0.32%
2021/11/10	1	160.50	0	0.00	159.00	1	3,368	0.03%
2021/11/09	3	158.67	2	159.50	159.00	1	3,360	0.03%
2021/11/08	0.1	151.50	0	0.00	151.50	0.1	3,263	0.00%
2021/11/05	1.5	154.17	0	0.00	154.00	1.5	3,245	0.05%
2021/11/04	19	160.39	21	161.90	157.50	-2	3,204	-0.06%
2021/11/03	6	156.00	9	156.33	158.00	-3	2,986	-0.10%
2021/11/02	1	144.50	13	147.69	144.00	-12	2,795	-0.43%
2021/10/29	1	152.00	0	0.00	151.00	1	2,726	0.04%
2021/10/28	2	154.00	0	0.00	153.50	2	2,728	0.07%
2021/10/27	2	148.75	0	0.00	151.50	2	2,699	0.07%
2021/10/26	3	151.50	0	0.00	150.50	3	2,695	0.11%
2021/10/25	0	0.00	2	151.50	151.50	-2	2,686	-0.07%
2021/10/22	1	146.50	1	148.00	149.00	0	2,717	0.00%
2021/10/21	1	148.50	1	146.50	147.50	0	2,735	0.00%
2021/10/20	0	0.00	2	147.25	147.50	-2	2,728	-0.07%
2021/10/19	1	145.00	4	144.00	145.00	-3	2,729	-0.11%
2021/10/15	1	145.50	0	0.00	146.00	1	2,798	0.04%
2021/10/13	5	138.60	0	0.00	138.50	5	2,790	0.18%
2021/10/12	21	144.52	0	0.00	144.00	21	2,750	0.76%
2021/10/07	2	147.00	3	149.00	150.00	-1	2,769	-0.04%
2021/10/06	1	143.50	0	0.00	143.50	1	2,748	0.04%
2021/10/04	1	146.00	0	0.00	146.00	1	2,731	0.04%
2021/10/01	3	150.00	3	151.17	149.50	0	2,788	0.00%
2021/09/30	2	154.00	0	0.00	153.00	2	2,839	0.07%
2021/09/28	4	158.13	2	158.50	158.00	2	2,819	0.07%
2021/09/27	0.1	164.00	0	0.00	163.50	0.1	2,851	0.00%
2021/09/24	1	167.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	6	165.00	0	0.00	165.00	6	3,268	0.18%
2021/09/17	0	0.00	1	170.00	170.50	-1	3,270	-0.03%
2021/09/16	1	169.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	2	167.50	1	169.50	167.50	1	3,294	0.03%
2021/09/14	1	173.50	0	0.00	172.00	1	3,316	0.03%
2021/09/08	1	174.00	0	0.00	175.00	1	3,557	0.03%
2021/09/07	0	0.00	1	180.00	178.50	-1	3,636	-0.03%
2021/09/03	1	182.00	0	0.00	182.00	1	3,848	0.03%
2021/09/02	3	183.00	0.1	182.50	181.00	3	3,903	0.08%
2021/09/01	0.1	185.00	2	182.00	186.50	-2	3,923	-0.05%
2021/08/31	0	0.00	6	181.50	180.50	-6	3,923	-0.15%
2021/08/27	1.1	188.14	2	188.00	189.00	-0.9	3,972	-0.02%
2021/08/25	0	0.00	9	185.00	188.50	-9	4,002	-0.22%
2021/08/24	1	183.00	7	183.50	182.50	-6	4,038	-0.15%
2021/08/23	2	181.50	0	0.00	183.00	2	4,131	0.05%
2021/08/20	0	0.00	2	179.50	178.00	-2	4,185	-0.05%
2021/08/19	11	181.64	1	185.00	177.00	10	4,218	0.24%
2021/08/18	1	190.00	0.1	185.50	190.00	0.9	4,193	0.02%
2021/08/16	0	0.00	1	186.03	188.00	-1	4,359	-0.02%
2021/08/13	3	188.00	0	0.00	188.00	3	4,494	0.07%
2021/08/11	0	0.00	1.2	196.00	194.50	-1.2	4,575	-0.03%
2021/08/10	1	198.50	0	0.00	197.50	1	4,678	0.02%
2021/08/06	1	204.50	0	0.00	204.50	1	4,976	0.02%
2021/08/05	0	0.00	10	206.30	208.00	-10	5,084	-0.20%
2021/08/03	1	207.50	1	209.50	206.50	0	5,482	0.00%
2021/08/02	0	0.00	2	208.00	209.00	-2	5,536	-0.04%
2021/07/30	0	0.00	1	203.00	200.00	-1	5,638	-0.02%
2021/07/28	1	202.50	0.1	206.50	203.50	0.9	5,801	0.02%
2021/07/27	0.2	212.00	0	0.00	205.50	0.2	5,906	0.00%
2021/07/23	1	208.50	1	214.50	209.00	0	6,005	0.00%
2021/07/22	0	0.00	1	211.00	210.50	-1	6,007	-0.02%
2021/07/21	5	206.80	1	207.50	205.00	4	5,973	0.07%
2021/07/19	4	210.13	2	211.75	211.00	2	5,973	0.03%
2021/07/16	1	213.50	0	0.00	214.00	1	6,002	0.02%
2021/07/15	0	0.00	1	218.50	215.50	-1	6,041	-0.02%
2021/07/14	0.1	215.00	1	216.00	214.50	-0.9	6,130	-0.01%
2021/07/13	0.1	213.00	21	216.33	213.00	-20.9	6,161	-0.34%
2021/07/09	3	211.50	2	211.50	211.00	1	6,205	0.02%
2021/07/08	2	213.75	0	0.00	213.50	2	6,299	0.03%
2021/07/07	22	215.70	21	219.02	218.00	1	6,299	0.02%
2021/07/06	1	215.50	4	217.25	216.00	-3	6,251	-0.05%
2021/07/05	3	212.83	2	212.00	212.00	1	6,294	0.02%
2021/07/02	1	211.00	1	210.50	211.00	0	6,464	0.00%
2021/07/01	11	216.54	2	215.52	214.00	9	6,527	0.14%
2021/06/30	16	218.47	18	222.17	227.50	-2	6,425	-0.03%
2021/06/29	3	216.50	7	216.79	213.50	-4	6,349	-0.06%
2021/06/28	1	213.50	0	0.00	213.00	1	6,298	0.02%
2021/06/25	2	215.00	5	213.20	212.50	-3	6,372	-0.05%
2021/06/24	1	213.50	0	0.00	211.00	1	6,402	0.02%
2021/06/23	21	211.93	32	210.59	212.00	-11	6,544	-0.17%
2021/06/22	22	206.20	1	207.00	206.00	21	6,625	0.32%
2021/06/21	2	207.75	0	0.00	207.00	2	6,642	0.03%
2021/06/18	14	218.50	0	0.00	213.50	14	6,653	0.21%
2021/06/17	6	216.50	6	218.25	217.00	0	6,663	0.00%
2021/06/16	2	212.51	2	214.75	212.50	0	6,656	0.00%
2021/06/15	1	218.50	6	214.08	218.00	-5	6,683	-0.07%
2021/06/11	9	207.39	25	208.90	207.00	-16	6,593	-0.24%
2021/06/09	1	206.00	0	0.00	205.50	1	6,867	0.01%
2021/06/04	1	202.00	1	201.00	202.00	0	7,451	0.00%
2021/06/02	1.3	210.30	1	204.00	204.50	0.3	7,708	0.00%
2021/06/01	0	0.00	2	210.50	210.50	-2	7,761	-0.03%
2021/05/31	2	209.75	1	210.50	210.00	1	7,814	0.01%
2021/05/28	1.1	206.55	4	205.38	207.50	-2.9	7,883	-0.04%
2021/05/27	22	203.32	0	0.00	201.00	22	7,949	0.28%
2021/05/26	10	202.50	31	202.69	205.50	-21	8,207	-0.26%
2021/05/25	5	202.30	7	204.07	204.50	-2	8,404	-0.02%
2021/05/24	5	196.50	2	196.00	198.50	3	8,596	0.03%
2021/05/21	9	197.11	8	194.75	192.00	1	8,846	0.01%
2021/05/20	1	194.00	3	189.83	189.50	-2	9,074	-0.02%
2021/05/19	0	191.50	7	190.21	192.50	-7	9,315	-0.08%
2021/05/18	4	192.38	1	192.50	194.50	3	9,625	0.03%
2021/05/17	4	181.25	12	182.88	184.00	-8	9,952	-0.08%
2021/05/14	37	197.95	5	200.80	195.00	32	9,886	0.32%
2021/05/13	6	191.50	8	193.13	191.50	-2	9,736	-0.02%
2021/05/12	4	192.25	10	194.85	190.00	-6	9,752	-0.06%
2021/05/11	2	210.50	4	209.50	205.00	-2	9,599	-0.02%
2021/05/10	2	226.50	2	226.00	222.00	0	9,569	0.00%
2021/05/07	5	228.90	2	227.50	231.00	3	9,587	0.03%
2021/05/06	1	218.50	5.1	217.91	218.00	-4.1	9,553	-0.04%
2021/05/05	1	220.00	3	222.83	214.00	-2	9,563	-0.02%
2021/05/04	1	228.50	3.4	228.53	224.00	-2.4	9,753	-0.02%
2021/05/03	13.1	232.25	0	0.00	228.50	13.1	9,876	0.13%
2021/04/27	2	244.75	2	248.25	246.00	0	10,010	0.00%
2021/04/26	0.5	246.00	6	245.83	244.50	-5.5	10,064	-0.05%
2021/04/23	4	245.25	6	246.33	244.00	-2	10,141	-0.02%
2021/04/22	6	242.00	1	247.50	240.50	5	10,322	0.05%
2021/04/21	0	0.00	1.1	251.36	248.00	-1.1	10,562	-0.01%
2021/04/20	7	253.43	1	253.00	251.50	6	10,762	0.06%
2021/04/19	1	249.00	4	249.25	250.00	-3	10,855	-0.03%
2021/04/16	2	244.25	2	247.00	246.50	0	11,082	0.00%
2021/04/15	0	0.00	1	245.00	245.00	-1	11,601	-0.01%
2021/04/14	10	242.10	7.1	241.14	243.00	2.9	11,708	0.02%
2021/04/13	2	247.25	0	0.00	246.50	2	11,803	0.02%
2021/04/12	1	253.00	0	0.00	250.50	1	11,900	0.01%
2021/04/09	7	257.64	6.1	254.43	254.50	0.9	11,928	0.01%
2021/04/08	30.1	262.20	27	262.13	261.00	3.1	11,979	0.03%
2021/04/07	6.1	257.43	5.2	258.05	259.50	0.9	11,879	0.01%
2021/04/06	3	254.50	1	255.50	255.50	2	11,910	0.02%
2021/04/01	3.1	251.65	1.1	253.18	253.50	2	11,983	0.02%
2021/03/31	5.1	251.01	6	252.08	249.50	-1	12,063	-0.01%
2021/03/30	1.1	257.27	3	253.50	253.50	-1.9	12,483	-0.01%
2021/03/29	9	251.72	6	253.17	251.50	3	12,555	0.02%
2021/03/26	4.2	250.10	7	250.36	252.50	-2.8	12,624	-0.02%
2021/03/25	7	244.21	1.1	242.27	241.50	5.9	12,686	0.05%
2021/03/24	6	247.25	0.6	248.00	248.00	5.4	12,729	0.04%
2021/03/23	3	251.00	0	0.00	249.00	3	12,952	0.02%
2021/03/22	1	249.00	4	252.75	253.00	-3	13,122	-0.02%
2021/03/19	3	247.00	0	0.00	249.00	3	13,449	0.02%
2021/03/18	6.1	251.75	1.1	252.05	252.00	5	13,616	0.04%
2021/03/17	3	257.33	1.5	256.33	255.50	1.5	14,218	0.01%
2021/03/16	8.4	262.70	6	267.92	259.00	2.4	15,136	0.02%
2021/03/15	0	0.00	2	258.50	259.00	-2	15,560	-0.01%
2021/03/12	11	255.59	1	262.00	254.00	10	15,567	0.06%
2021/03/11	4.1	255.46	9	250.44	258.00	-4.9	15,712	-0.03%
2021/03/10	1	239.00	3	241.50	238.50	-2	15,488	-0.01%
2021/03/09	3	241.83	3.5	243.63	242.00	-0.5	15,556	0.00%
2021/03/08	3	244.67	8	242.75	240.50	-5	15,530	-0.03%
2021/03/05	17	250.65	13	250.00	249.00	4	15,774	0.03%
2021/03/04	7	255.14	1	256.00	254.00	6	15,815	0.04%
2021/03/03	1	254.50	5	257.40	260.50	-4	15,784	-0.03%
2021/03/02	10	259.40	6	252.17	251.00	4	15,690	0.03%
2021/02/26	5.1	257.93	5.1	258.82	254.00	0.1	15,887	0.00%
2021/02/25	15	272.87	3	272.83	269.00	12	15,906	0.08%
2021/02/24	10.5	277.50	9	280.15	271.50	1.5	15,768	0.01%
2021/02/23	15	281.33	24	283.56	289.00	-9	15,814	-0.06%
2021/02/22	14.1	277.31	16.1	279.69	279.00	-2	15,578	-0.01%
2021/02/19	22.5	260.16	30	265.07	265.00	-7.5	15,256	-0.05%
2021/02/18	39.1	260.85	22.4	256.41	255.50	16.7	15,043	0.11%
2021/02/17	17	247.59	25	253.48	259.50	-8	14,819	-0.05%
2021/02/05	5	235.80	5	235.60	236.00	0	14,448	0.00%
2021/02/04	4	235.25	1	235.00	232.50	3	14,569	0.02%
2021/02/03	5	234.90	12	235.42	237.00	-7	14,672	-0.05%
2021/02/02	4	230.88	3.8	232.51	232.50	0.2	14,724	0.00%
2021/02/01	2	222.25	10.2	224.80	229.00	-8.2	14,787	-0.06%
2021/01/29	4	227.75	5.1	223.20	220.50	-1.1	14,800	-0.01%
2021/01/28	0	0.00	5.2	229.14	227.00	-5.2	14,910	-0.03%
2021/01/27	1	234.50	3	232.50	233.00	-2	15,379	-0.01%
2021/01/26	24.2	239.37	18	236.81	232.00	6.2	15,864	0.04%
2021/01/25	8.5	236.68	6.2	237.50	239.00	2.3	15,610	0.01%
2021/01/22	1	229.50	3.2	231.66	231.50	-2.2	15,424	-0.01%
2021/01/21	4	227.63	0	0.00	228.00	4	15,383	0.03%
2021/01/20	6.2	226.94	5	229.60	225.50	1.2	15,360	0.01%
2021/01/19	5.4	234.83	5.6	236.81	234.50	-0.2	15,332	0.00%
2021/01/18	0.2	232.50	1	233.00	233.50	-0.8	15,348	-0.01%
2021/01/15	13.2	234.27	3	236.17	232.00	10.2	15,245	0.07%
2021/01/14	17.2	233.20	13.1	236.86	240.00	4.1	15,066	0.03%
2021/01/13	3.1	239.50	12	239.04	238.50	-8.9	14,801	-0.06%
2021/01/12	20	233.25	5	232.50	232.50	15	14,567	0.10%
2021/01/11	33	243.11	31	241.52	242.00	2	14,368	0.01%
2021/01/08	15	238.43	22	238.39	238.50	-7	14,159	-0.05%
2021/01/07	5	227.70	4	228.25	230.50	1	13,599	0.01%
2021/01/06	6	229.75	4.5	226.56	224.00	1.5	13,473	0.01%
2021/01/05	7	232.50	11	234.59	233.00	-4	13,324	-0.03%
2021/01/04	3	230.17	4	230.38	230.00	-1	13,194	-0.01%
2020/12/31	9	230.33	14	230.54	230.50	-5	13,151	-0.04%
2020/12/30	2	225.25	7	227.43	228.50	-5	13,011	-0.04%
2020/12/29	3	223.33	2	225.25	224.50	1	12,945	0.01%
2020/12/28	1.1	220.59	0	0.00	222.50	1.1	12,863	0.01%
2020/12/25	4	224.50	2	226.00	223.00	2	12,777	0.02%
2020/12/24	29.1	230.65	23	230.37	227.00	6.1	12,763	0.05%
2020/12/23	8	219.44	8	219.06	220.50	0	12,322	0.00%
2020/12/22	11.1	221.59	7	219.29	215.50	4.1	12,237	0.03%
2020/12/21	2	221.50	19.3	218.20	221.50	-17.3	12,204	-0.14%
2020/12/18	9	229.17	13	225.65	222.50	-4	12,012	-0.03%
2020/12/17	14.1	223.06	23	227.07	230.00	-8.9	11,871	-0.07%
2020/12/16	12	229.83	7	230.86	230.50	5	11,616	0.04%
2020/12/15	16.2	229.37	35.1	227.51	223.00	-19	11,399	-0.17%
2020/12/14	11.3	240.83	8	239.38	237.50	3.3	11,035	0.03%
2020/12/11	54.2	239.16	57	240.12	242.00	-2.8	10,796	-0.03%
2020/12/10	68.1	236.77	63	238.06	235.00	5.1	10,109	0.05%
2020/12/09	14	220.75	47	224.83	230.00	-33	9,196	-0.36%
2020/12/08	3	209.83	3	209.67	209.50	0	8,527	0.00%
2020/12/07	12	209.04	9	210.22	208.50	3	8,444	0.04%
2020/12/04	1.3	202.25	26	201.50	203.00	-24.7	8,179	-0.30%
2020/12/03	3	201.83	3	202.67	201.50	0	8,149	0.00%
2020/12/02	7.1	199.71	4	199.00	199.00	3.1	7,986	0.04%
2020/12/01	8	200.25	8	201.13	202.00	0	7,892	0.00%
2020/11/30	1	195.00	4	195.00	194.50	-3	7,538	-0.04%
2020/11/27	0.2	189.88	1	191.50	192.00	-0.8	7,410	-0.01%
2020/11/26	0.2	188.00	2	186.00	188.50	-1.8	7,376	-0.02%
2020/11/25	11.2	186.74	5	186.60	184.50	6.2	7,356	0.08%
2020/11/24	23.2	195.00	19	195.55	191.50	4.2	7,075	0.06%
2020/11/23	4.2	192.43	12	193.33	193.50	-7.8	6,789	-0.11%
2020/11/20	34	194.19	26	193.42	191.50	8	6,696	0.12%
2020/11/19	11	189.27	3	189.00	189.00	8	6,377	0.13%
2020/11/18	0.1	189.00	1	188.50	187.50	-0.9	6,377	-0.01%
2020/11/17	1	188.00	3	187.67	187.00	-2	6,428	-0.03%
2020/11/16	11.3	189.25	7	189.64	188.00	4.3	6,612	0.07%
2020/11/13	5	187.70	7	186.29	187.00	-2	6,632	-0.03%
2020/11/12	9	187.56	7	188.93	185.00	2	6,658	0.03%
2020/11/11	3	184.83	3	186.00	186.00	0	6,606	0.00%
2020/11/10	1	182.00	2	184.50	182.00	-1	6,482	-0.02%
2020/11/09	5	182.10	7.1	182.22	182.50	-2.1	6,362	-0.03%
2020/11/06	5.3	180.07	12	179.67	178.00	-6.7	6,352	-0.11%
2020/11/05	1.3	179.09	7	180.29	179.00	-5.7	6,388	-0.09%
2020/11/04	10	180.80	12	181.17	181.00	-2	6,223	-0.03%
2020/11/03	4	173.50	9	176.50	181.50	-5	5,801	-0.09%
2020/11/02	10	164.85	8	165.00	165.00	2	5,313	0.04%
2020/10/30	0	0.00	12	164.75	163.50	-12	5,458	-0.22%
2020/10/29	0	0.00	1	161.00	162.00	-1	5,439	-0.02%
2020/10/27	14	164.29	12	164.42	165.00	2	5,539	0.04%
2020/10/26	5	163.70	7	166.07	166.50	-2	5,445	-0.04%
2020/10/22	0	0.00	2	161.25	161.50	-2	5,545	-0.04%
2020/10/16	0	0.00	1	163.50	161.00	-1	5,802	-0.02%
2020/10/15	1	159.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	0	0.00	5	161.00	161.00	-5	5,790	-0.09%
2020/10/13	8	162.63	7	162.36	162.00	1	5,807	0.02%
2020/10/12	0	0.00	2	160.00	159.50	-2	5,768	-0.03%
2020/10/08	1	162.00	1	160.50	161.00	0	5,769	0.00%
2020/10/07	1	159.50	0	0.00	159.00	1	5,777	0.02%
2020/10/05	0	0.00	1	157.50	156.50	-1	5,843	-0.02%
2020/09/30	3	155.00	4	151.50	154.50	-1	5,814	-0.02%
2020/09/29	3	152.83	13	154.12	151.00	-10	5,853	-0.17%
2020/09/25	10	149.55	8	146.75	146.00	2	5,970	0.03%
2020/09/24	12	152.54	7	149.00	149.00	5	5,947	0.08%
2020/09/23	6	158.17	2	157.00	157.00	4	5,876	0.07%
2020/09/22	5	159.40	5	158.50	158.50	0	5,928	0.00%
2020/09/17	1	164.50	2	165.00	164.00	-1	6,368	-0.02%
2020/09/16	4	164.00	1	162.50	163.00	3	6,435	0.05%
2020/09/15	7	164.14	6	163.00	163.00	1	6,521	0.02%
2020/09/14	0	0.00	2	163.25	165.00	-2	6,601	-0.03%
2020/09/11	4	159.00	8	160.50	160.00	-4	6,582	-0.06%
2020/09/10	2	162.00	0	0.00	159.50	2	6,679	0.03%
2020/09/09	2	160.25	0	0.00	161.50	2	6,778	0.03%
2020/09/08	2	159.00	0	0.00	160.00	2	6,772	0.03%
2020/09/07	5	157.50	0	0.00	156.50	5	6,783	0.07%
2020/09/04	1	159.00	0	0.00	159.00	1	6,895	0.01%
2020/09/02	1	162.00	0	0.00	160.50	1	6,998	0.01%
2020/09/01	1	158.50	1	159.50	161.50	0	7,127	0.00%
2020/08/31	3	161.67	0	0.00	160.00	3	7,378	0.04%
2020/08/27	5	163.00	0	0.00	163.00	5	7,905	0.06%
2020/08/26	2	162.00	0	0.00	163.50	2	7,954	0.03%
2020/08/21	17	162.85	0	0.00	165.00	17	8,124	0.21%
2020/08/20	3	166.33	6	163.67	161.50	-3	8,160	-0.04%
2020/08/19	21	179.02	5	176.00	176.00	16	8,130	0.20%
2020/08/18	5	183.50	4	184.75	184.00	1	8,084	0.01%
2020/08/17	4	183.88	19	184.05	183.50	-15	8,076	-0.19%
2020/08/14	2	180.75	5	179.90	181.50	-3	8,029	-0.04%
2020/08/13	0	0.00	3	180.50	179.00	-3	8,198	-0.04%
2020/08/12	7	180.43	1	181.00	182.00	6	8,302	0.07%
2020/08/11	9	180.39	8	182.06	179.00	1	8,376	0.01%
2020/08/10	1	176.50	1	176.00	176.00	0	8,391	0.00%
2020/08/07	2	180.75	1	183.00	179.00	1	8,543	0.01%
2020/08/06	6	179.92	5	179.20	178.50	1	8,603	0.01%
2020/08/05	2	183.50	4	183.25	184.50	-2	8,766	-0.02%
2020/08/03	3	181.00	4	181.25	180.00	-1	8,730	-0.01%
2020/07/31	2	175.25	1	176.00	175.50	1	8,734	0.01%
2020/07/29	4	173.25	0	0.00	174.00	4	9,332	0.04%
2020/07/28	3	175.67	4	182.25	175.00	-1	9,540	-0.01%
2020/07/27	4	180.75	10	181.00	181.50	-6	9,628	-0.06%
2020/07/24	0	0.00	5	180.00	177.00	-5	9,761	-0.05%
2020/07/23	4	180.00	2	183.00	180.00	2	10,102	0.02%
2020/07/22	2	182.25	9	183.61	185.00	-7	10,574	-0.07%
2020/07/21	5	179.00	7	180.50	179.00	-2	10,873	-0.02%
2020/07/17	2	176.75	0	0.00	176.00	2	11,964	0.02%
2020/07/15	0	0.00	1	180.00	177.50	-1	12,433	-0.01%
2020/07/14	3	179.67	1	178.00	178.00	2	12,817	0.02%
2020/07/13	1	179.00	0	0.00	181.50	1	13,201	0.01%
2020/07/10	10	180.85	4	182.50	178.50	6	13,593	0.04%
2020/07/09	6	182.17	3	183.00	182.00	3	13,630	0.02%
2020/07/08	9	184.78	4	186.25	184.50	5	13,662	0.04%
2020/07/07	3	184.00	2	185.25	183.50	1	13,673	0.01%
2020/07/06	0	0.00	1	182.00	182.50	-1	13,995	-0.01%
2020/07/03	2	179.25	0	0.00	179.00	2	14,388	0.01%
2020/07/02	2	180.25	3	179.67	181.00	-1	14,620	-0.01%
2020/07/01	3	179.83	12	179.71	179.00	-9	14,870	-0.06%
2020/06/30	4	178.38	3	176.67	179.00	1	14,917	0.01%
2020/06/29	6	183.42	1	183.00	184.00	5	14,871	0.03%
2020/06/24	2	188.00	0	0.00	188.50	2	14,940	0.01%
2020/06/23	26	189.83	6	189.75	189.50	20	15,073	0.13%
2020/06/22	1	187.50	1	187.50	187.00	0	15,190	0.00%
2020/06/19	2	188.75	0	0.00	187.00	2	15,381	0.01%
2020/06/18	2	187.75	1	188.50	190.00	1	15,488	0.01%
2020/06/17	3	187.83	3	188.17	187.50	0	15,610	0.00%
2020/06/16	1	190.00	2	190.25	189.50	-1	15,707	-0.01%
2020/06/15	2	186.00	2	185.75	184.50	0	15,896	0.00%
2020/06/12	2	185.50	1	185.50	188.00	1	16,091	0.01%
2020/06/11	5	190.70	4	192.00	189.50	1	16,390	0.01%
2020/06/10	2	197.50	2	199.00	196.50	0	16,600	0.00%
2020/06/09	1	197.50	0	0.00	197.50	1	16,865	0.01%
2020/06/08	7	198.21	3	199.33	197.00	4	17,158	0.02%
2020/06/05	25	200.02	4	200.25	198.50	21	17,252	0.12%
2020/06/04	7	204.64	17	203.79	206.00	-10	17,272	-0.06%
2020/06/03	4	194.75	3	194.50	194.50	1	17,049	0.01%
2020/06/02	53	189.85	51	190.50	190.00	2	17,052	0.01%
2020/06/01	7	192.50	3	192.33	192.50	4	17,151	0.02%
2020/05/29	2	187.50	1	188.50	187.00	1	17,327	0.01%
2020/05/28	2	187.75	1	192.50	187.50	1	17,442	0.01%
2020/05/27	2	191.00	2	192.50	191.00	0	17,657	0.00%
2020/05/26	2	191.75	4	194.88	188.00	-2	17,910	-0.01%
2020/05/25	1	181.50	2	182.50	188.00	-1	18,219	-0.01%
2020/05/22	6	184.33	4	186.00	184.00	2	18,793	0.01%
2020/05/21	5	189.10	8	189.19	190.00	-3	18,843	-0.02%
2020/05/20	4	192.50	3	191.33	189.00	1	18,938	0.01%
2020/05/19	9	190.17	2	189.00	190.50	7	18,858	0.04%
2020/05/18	0	0.00	3	182.67	183.00	-3	18,940	-0.02%
2020/05/15	1	185.50	5	187.90	189.00	-4	19,093	-0.02%
2020/05/14	8	191.81	3	191.83	189.00	5	19,045	0.03%
2020/05/13	1	194.00	0	0.00	199.50	1	19,036	0.01%
2020/05/12	2	197.50	0	0.00	197.50	2	19,007	0.01%
2020/05/11	3	205.67	2	206.00	205.00	1	18,959	0.01%
2020/05/08	2	204.75	22	205.55	203.50	-20	19,158	-0.10%
2020/05/07	1	207.00	1	209.00	207.00	0	19,294	0.00%
2020/05/06	2	207.25	1	210.00	207.50	1	19,312	0.01%
2020/05/05	15	214.47	14	211.43	207.50	1	19,402	0.01%
2020/05/04	8	203.88	4	205.50	209.00	4	19,276	0.02%
2020/04/30	16	211.97	10	214.85	213.00	6	19,328	0.03%
2020/04/29	15	214.87	24	212.29	211.00	-9	19,352	-0.05%
2020/04/28	25	216.84	12	214.71	213.50	13	19,384	0.07%
2020/04/27	38	215.26	46	215.21	215.00	-8	19,184	-0.04%
2020/04/24	8	208.19	10	207.70	207.50	-2	18,697	-0.01%
2020/04/23	37	210.68	28	207.96	205.00	9	18,434	0.05%
2020/04/22	19	199.58	25	204.30	211.00	-6	18,035	-0.03%
2020/04/21	13	194.08	9	194.67	192.00	4	17,693	0.02%
2020/04/20	13	194.19	15	196.23	200.00	-2	17,741	-0.01%
2020/04/17	15	196.67	8	202.19	193.50	7	17,751	0.04%
2020/04/16	33	199.64	9	198.61	199.00	24	17,530	0.14%
2020/04/15	0	0.00	5	192.50	198.00	-5	17,374	-0.03%
2020/04/14	4	179.63	3	178.50	180.00	1	17,456	0.01%
2020/04/13	2	175.75	2	175.00	174.50	0	17,915	0.00%
2020/04/10	0	0.00	3	185.00	180.00	-3	18,155	-0.02%
2020/04/09	8	187.19	3	183.83	181.00	5	18,667	0.03%
2020/04/08	4	176.38	10	178.90	185.00	-6	18,527	-0.03%
2020/04/07	23	170.67	7	169.57	168.50	16	18,612	0.09%
2020/04/06	4	164.38	3	165.50	166.50	1	18,729	0.01%
2020/04/01	5	161.50	4	162.38	162.50	1	18,774	0.01%
2020/03/31	15	162.13	17	161.32	161.00	-2	18,878	-0.01%
2020/03/30	2	160.25	0	0.00	162.00	2	19,090	0.01%
2020/03/27	7	167.86	22	162.00	160.50	-15	19,672	-0.08%
2020/03/26	1	156.50	3	159.33	164.50	-2	19,550	-0.01%
2020/03/25	9	164.28	5.4	165.02	164.00	3.6	19,704	0.02%
2020/03/24	2	157.75	3	157.83	159.00	-1	19,454	-0.01%
2020/03/23	11	143.86	10	145.85	146.50	1	19,318	0.01%
2020/03/20	5	143.00	2	140.75	143.50	3	19,226	0.02%
2020/03/19	21	132.62	33	135.73	130.50	-12	19,156	-0.06%
2020/03/18	9	148.56	11	152.36	144.50	-2	18,968	-0.01%
2020/03/17	5	155.70	10	154.15	150.00	-5	18,798	-0.03%
2020/03/16	5	165.80	0	0.00	156.50	5	18,542	0.03%
2020/03/13	3	161.67	5	164.30	168.00	-2	18,267	-0.01%
2020/03/12	7	182.36	12	181.04	178.50	-5	18,186	-0.03%
2020/03/11	13	199.96	6	200.75	197.00	7	18,095	0.04%
2020/03/10	9	197.61	2	200.00	206.00	7	17,973	0.04%
2020/03/09	8	201.38	9	203.11	198.50	-1	17,818	-0.01%
2020/03/06	17	209.32	13	210.15	209.00	4	17,862	0.02%
2020/03/05	4	213.50	3	213.33	214.00	1	17,826	0.01%
2020/03/04	14	208.46	24	209.19	210.50	-10	17,700	-0.06%
2020/03/03	4	220.88	3	222.50	217.00	1	17,473	0.01%
2020/03/02	56	218.30	27	214.22	218.00	29	17,411	0.17%
2020/02/27	9	221.67	19	222.71	213.00	-10	17,278	-0.06%
2020/02/26	33	235.42	9	234.28	228.50	24	16,976	0.14%
2020/02/25	26	247.56	19	249.32	248.50	7	16,459	0.04%
2020/02/24	14	237.71	18	237.53	241.00	-4	15,814	-0.03%
2020/02/21	15	237.53	20	238.83	239.50	-5	15,703	-0.03%
2020/02/20	8	236.25	8	237.56	236.50	0	15,544	0.00%
2020/02/19	3.4	236.24	0	0.00	235.00	3.4	15,441	0.02%
2020/02/18	17	242.85	20	241.95	235.00	-3	15,240	-0.02%
2020/02/17	3	239.00	1	243.00	239.00	2	15,009	0.01%
2020/02/14	3	239.50	4	241.38	242.00	-1	15,180	-0.01%
2020/02/13	12	238.58	3	235.83	235.50	9	15,116	0.06%
2020/02/12	3	242.00	4	242.00	242.50	-1	15,200	-0.01%
2020/02/11	4	239.00	7	239.71	241.00	-3	15,113	-0.02%
2020/02/10	1	233.50	3	229.67	228.50	-2	14,959	-0.01%
2020/02/07	4	238.25	3	236.67	235.00	1	14,822	0.01%
2020/02/06	0	0.00	3	240.67	238.50	-3	14,716	-0.02%
2020/02/05	24	240.17	20	240.73	234.50	4	14,526	0.03%
2020/02/04	8	229.38	1	231.50	236.00	7	14,414	0.05%
2020/02/03	0	0.00	7	214.14	216.50	-7	14,334	-0.05%
2020/01/31	1.3	210.50	1	205.50	210.50	0.3	14,243	0.00%
2020/01/30	3	210.83	11	213.41	209.00	-8	14,090	-0.06%
2020/01/20	5	231.00	0	0.00	232.00	5	13,931	0.04%
2020/01/17	5	230.20	1	237.00	229.50	4	13,978	0.03%
2020/01/16	3	233.83	8	233.56	233.50	-5	13,967	-0.04%
2020/01/15	8	234.00	1	230.00	229.50	7	13,882	0.05%
2020/01/14	0	0.00	1	230.50	236.00	-1	13,684	-0.01%
2020/01/13	10	226.25	2	223.75	227.50	8	13,517	0.06%
2020/01/10	2	232.25	1	232.50	232.50	1	13,301	0.01%
2020/01/09	12	239.00	3	240.33	236.50	9	13,192	0.07%
2020/01/08	7	234.14	13	232.50	236.00	-6	13,095	-0.05%
2020/01/07	7	240.50	9	231.50	235.00	-2	12,912	-0.02%
2020/01/06	4.1	253.84	14	254.39	252.50	-9.9	12,570	-0.08%
2020/01/03	11	253.95	16	251.75	255.50	-5	12,538	-0.04%
2020/01/02	6	237.92	8	239.88	239.50	-2	12,203	-0.02%
2019/12/31	15	237.07	22	236.89	239.00	-7	12,072	-0.06%
2019/12/30	12	227.00	6	226.08	230.00	6	11,647	0.05%
2019/12/27	15	217.87	10	217.15	219.00	5	11,373	0.04%
2019/12/26	3	211.67	5	211.00	208.50	-2	11,297	-0.02%
2019/12/25	28	211.48	23	211.54	211.50	5	11,741	0.04%
2019/12/24	14	201.36	33	201.55	208.00	-19	11,801	-0.16%
2019/12/23	4	189.13	2	189.50	190.50	2	11,530	0.02%
2019/12/20	3	187.33	18	188.97	189.00	-15	11,406	-0.13%
2019/12/19	2	185.25	0	0.00	184.00	2	11,044	0.02%
2019/12/18	0	0.00	4	184.75	183.50	-4	11,011	-0.04%
2019/12/17	1	185.00	3	184.83	184.50	-2	10,951	-0.02%
2019/12/16	4	186.63	16	186.44	187.00	-12	10,887	-0.11%
2019/12/13	5	184.80	4	182.00	183.50	1	10,801	0.01%
2019/12/12	3	183.17	2	184.00	182.50	1	10,785	0.01%
2019/12/11	1	183.50	1	182.50	184.00	0	10,705	0.00%
2019/12/10	2	182.25	1	182.50	182.50	1	10,605	0.01%
2019/12/09	2	184.00	4	184.63	184.00	-2	10,564	-0.02%
2019/12/06	4	179.13	2	179.25	181.00	2	10,324	0.02%
2019/12/05	0	0.00	2	175.50	176.00	-2	10,201	-0.02%
2019/12/04	8	176.94	10	176.40	175.50	-2	10,186	-0.02%
2019/12/03	9	177.11	14	178.04	177.00	-5	10,186	-0.05%
2019/12/02	1	172.50	0	0.00	173.00	1	9,979	0.01%
2019/11/29	1	170.50	0	0.00	170.00	1	9,953	0.01%
2019/11/28	2	173.00	2	174.00	172.50	0	10,108	0.00%
2019/11/27	9	174.06	7	174.71	176.00	2	10,466	0.02%
2019/11/26	2	173.25	2	172.75	171.00	0	10,336	0.00%
2019/11/25	0	0.00	2	165.25	168.50	-2	10,219	-0.02%
2019/11/22	2	163.50	0	0.00	163.50	2	10,157	0.02%
2019/11/19	1	168.50	0	0.00	167.50	1	10,176	0.01%
2019/11/14	0	0.00	1	168.50	168.50	-1	10,269	-0.01%
2019/11/13	14	169.04	11	168.91	168.00	3	10,203	0.03%
2019/11/12	2	163.00	0	0.00	163.50	2	9,994	0.02%
2019/11/11	5.1	162.20	0	0.00	160.00	5.1	9,943	0.05%
2019/11/08	2	174.00	0	0.00	172.00	2	9,767	0.02%
2019/11/07	7	176.50	0	0.00	175.00	7	9,722	0.07%
2019/11/06	3	182.00	0	0.00	180.50	3	9,754	0.03%
2019/11/01	4	177.75	18	179.03	181.50	-14	9,970	-0.14%
2019/10/31	12	188.67	11	187.55	183.50	1	9,818	0.01%
2019/10/30	8	183.31	11	186.73	187.00	-3	9,665	-0.03%
2019/10/29	11	182.00	15	183.50	182.00	-4	9,595	-0.04%
2019/10/28	3	185.33	11	185.64	185.00	-8	9,720	-0.08%
2019/10/25	10	185.00	1	183.50	185.50	9	9,791	0.09%
2019/10/24	16	185.44	2	184.75	183.50	14	9,855	0.14%
2019/10/23	2	180.00	20	178.50	182.00	-18	9,833	-0.18%
2019/10/22	1	181.50	0	0.00	182.00	1	9,872	0.01%
2019/10/21	1	184.50	2	185.00	183.50	-1	9,874	-0.01%
2019/10/18	0	0.00	1	182.50	182.50	-1	9,840	-0.01%
2019/10/17	2	179.50	0	0.00	184.00	2	9,817	0.02%
2019/10/16	5	180.70	0	0.00	179.00	5	9,809	0.05%
2019/10/15	6	186.83	10	189.15	185.50	-4	9,670	-0.04%
2019/10/14	1	185.50	7	185.14	185.00	-6	9,462	-0.06%
2019/10/09	13	183.08	12	181.54	180.00	1	9,319	0.01%
2019/10/08	1	183.00	2	181.75	181.00	-1	9,103	-0.01%
2019/10/07	2	183.00	6	183.08	183.00	-4	8,885	-0.05%
2019/10/04	6	178.08	3	178.00	178.00	3	8,757	0.03%
2019/10/03	10	180.25	1	178.50	179.50	9	8,774	0.10%
2019/10/02	13	182.81	2	182.00	182.00	11	8,740	0.13%
2019/10/01	9	182.61	14	182.93	183.00	-5	8,641	-0.06%
2019/09/27	8	171.94	22	172.55	174.50	-14	8,311	-0.17%
2019/09/26	26	167.65	13	167.54	167.50	13	8,065	0.16%
2019/09/25	1	156.50	0	0.00	158.00	1	7,722	0.01%
2019/09/23	1	161.50	0	0.00	161.50	1	7,927	0.01%
2019/09/20	0	0.00	15	162.50	162.00	-15	7,981	-0.19%
2019/09/18	1	162.50	1	162.50	163.00	0	8,082	0.00%
2019/09/17	27	162.59	4	163.25	161.00	23	8,147	0.28%
2019/09/16	0	0.00	2	157.50	159.00	-2	8,218	-0.02%
2019/09/12	0.1	159.50	1	160.00	159.50	-0.9	8,653	-0.01%
2019/09/09	3	156.17	0	0.00	156.00	3	8,791	0.03%
2019/09/06	0	0.00	5	164.30	163.00	-5	8,755	-0.06%
2019/09/05	1	164.50	3	162.83	162.50	-2	8,689	-0.02%
2019/09/03	1	160.00	0	0.00	160.00	1	8,645	0.01%
2019/09/02	2	160.75	4	160.75	160.00	-2	8,683	-0.02%
2019/08/30	11	158.86	11	158.45	158.00	0	8,695	0.00%
2019/08/28	0	0.00	1	147.50	148.00	-1	8,551	-0.01%
2019/08/27	1	144.00	2	144.50	144.00	-1	8,604	-0.01%
2019/08/26	1.1	143.60	0	0.00	144.50	1.1	8,724	0.01%
2019/08/22	3	148.00	1	146.00	146.00	2	8,935	0.02%
2019/08/20	0	0.00	2	151.25	149.00	-2	9,017	-0.02%
2019/08/19	1	150.00	7	149.21	150.00	-6	9,090	-0.07%
2019/08/16	5.1	144.80	1	143.50	145.00	4.1	9,146	0.04%
2019/08/15	7	143.64	1	144.50	142.50	6	9,183	0.07%
2019/08/14	0	0.00	1	151.00	149.00	-1	9,207	-0.01%
2019/08/13	3.1	151.13	0	0.00	150.00	3.1	9,263	0.03%
2019/08/12	1	152.50	0	0.00	154.00	1	9,326	0.01%
2019/08/08	1	152.00	4	153.25	151.50	-3	9,437	-0.03%
2019/08/07	14.1	167.39	1	172.50	165.50	13.1	9,453	0.14%
2019/08/06	4	173.00	4	172.00	172.00	0	9,510	0.00%
2019/08/05	1	175.00	1	178.00	175.00	0	9,627	0.00%
2019/08/02	2	177.00	12	178.00	176.50	-10	9,707	-0.10%
2019/08/01	4	177.13	4	178.38	180.00	0	9,725	0.00%
2019/07/31	3	177.17	0	0.00	177.00	3	9,796	0.03%
2019/07/30	3	180.33	20	181.45	177.00	-17	9,848	-0.17%
2019/07/29	1	177.00	6	177.67	178.00	-5	9,823	-0.05%
2019/07/26	2	174.25	10	174.75	177.50	-8	9,832	-0.08%
2019/07/25	8	168.69	0	0.00	172.00	8	9,757	0.08%
2019/07/24	5	168.50	3	169.33	168.50	2	9,869	0.02%
2019/07/23	8	168.06	6	165.58	165.50	2	10,150	0.02%
2019/07/22	4	165.50	0	0.00	165.00	4	10,210	0.04%
2019/07/19	3	168.50	7	168.71	169.00	-4	10,352	-0.04%
2019/07/18	3	168.50	3	168.50	168.50	0	10,435	0.00%
2019/07/17	3	172.67	0	0.00	172.50	3	10,519	0.03%
2019/07/16	10	174.05	1	175.00	174.00	9	10,643	0.08%
2019/07/15	4	168.63	2	169.50	170.00	2	10,683	0.02%
2019/07/12	2	171.50	0	0.00	172.50	2	10,891	0.02%
2019/07/11	2	172.00	1	173.50	170.50	1	11,136	0.01%
2019/07/10	2	171.00	0	0.00	172.00	2	11,227	0.02%
2019/07/09	7.1	169.98	13	170.00	168.00	-5.9	11,269	-0.05%
2019/07/08	3	176.00	3	176.33	175.50	0	11,343	0.00%
2019/07/05	5	181.20	4	180.50	180.00	1	11,643	0.01%
2019/07/04	6	179.92	6	181.17	181.00	0	11,724	0.00%
2019/07/03	1	174.50	2	174.75	173.50	-1	11,837	-0.01%
2019/07/02	3	172.00	2	171.00	172.00	1	11,794	0.01%
2019/07/01	16	168.72	23	169.26	169.50	-7	11,839	-0.06%
2019/06/28	1	164.50	2	164.00	164.00	-1	11,765	-0.01%
2019/06/27	5	164.50	0	0.00	164.00	5	12,070	0.04%
2019/06/26	2	163.25	1	164.00	163.00	1	12,199	0.01%
2019/06/25	1	163.00	14	163.39	162.50	-13	12,310	-0.11%
2019/06/24	11	165.09	1	167.00	167.00	10	12,404	0.08%
2019/06/21	5	165.80	3	162.50	162.00	2	12,386	0.02%
2019/06/20	34	165.51	37	165.35	165.50	-3	12,365	-0.02%
2019/06/19	1	155.00	2	154.75	155.00	-1	12,199	-0.01%
2019/06/18	1	154.00	1	156.00	152.00	0	12,204	0.00%
2019/06/17	3	152.00	3	153.83	155.00	0	12,313	0.00%
2019/06/14	5	151.70	1	152.00	151.00	4	12,334	0.03%
2019/06/11	0	0.00	2	150.00	151.00	-2	12,806	-0.02%
2019/06/10	7	148.64	8	150.19	150.00	-1	12,812	-0.01%
2019/06/06	3	147.17	6	150.00	146.50	-3	12,917	-0.02%
2019/06/05	7	160.43	7	157.14	155.00	0	12,844	0.00%
2019/06/04	14	161.36	6	160.33	158.50	8	12,875	0.06%
2019/06/03	14	158.79	1	160.00	157.00	13	12,920	0.10%
2019/05/31	8	158.81	7	160.14	159.00	1	12,944	0.01%
2019/05/29	2	156.50	3	158.67	160.50	-1	12,979	-0.01%
2019/05/28	0	0.00	1	155.00	156.00	-1	13,367	-0.01%
2019/05/24	2	155.00	0	0.00	154.00	2	13,955	0.01%
2019/05/23	3	158.83	1	157.50	157.00	2	14,456	0.01%
2019/05/22	3	166.17	1	168.00	164.00	2	14,594	0.01%
2019/05/21	2	165.50	2	166.25	167.50	0	14,954	0.00%
2019/05/20	4	166.75	1	164.50	163.50	3	15,046	0.02%
2019/05/17	0	0.00	2	166.25	164.00	-2	15,252	-0.01%
2019/05/16	6	165.83	3	165.00	164.00	3	15,513	0.02%
2019/05/15	8	169.88	6	170.50	170.50	2	15,760	0.01%
2019/05/14	10	160.70	8	163.81	166.00	2	16,282	0.01%
2019/05/13	3	170.17	8	167.88	163.00	-5	16,483	-0.03%
2019/05/10	7	175.79	3	177.50	176.00	4	16,440	0.02%
2019/05/09	0	0.00	21	177.14	174.00	-21	16,346	-0.13%
2019/05/08	3	178.67	4	178.00	180.50	-1	16,422	-0.01%
2019/05/07	2	181.50	2	183.50	180.50	0	16,671	0.00%
2019/05/06	1	180.50	1	182.00	180.00	0	16,917	0.00%
2019/05/03	2	187.50	0	0.00	187.50	2	16,800	0.01%
2019/05/02	0	0.00	1	186.50	190.00	-1	16,783	-0.01%
2019/04/30	2	188.25	1	184.00	189.00	1	16,826	0.01%
2019/04/29	10	194.60	15	190.43	185.00	-5	16,806	-0.03%
2019/04/26	11	208.23	11	205.45	204.50	0	16,612	0.00%
2019/04/25	7	202.00	1	205.00	209.00	6	16,732	0.04%
2019/04/24	19	211.79	12	210.50	208.50	7	16,749	0.04%
2019/04/23	5	212.40	1	210.00	212.50	4	16,918	0.02%
2019/04/22	8	219.81	7	221.36	218.00	1	16,877	0.01%
2019/04/19	2	222.00	11	224.82	224.00	-9	17,096	-0.05%
2019/04/18	9	226.94	12	226.38	220.50	-3	17,259	-0.02%
2019/04/17	15	225.37	20	223.55	225.00	-5	17,397	-0.03%
2019/04/16	7	213.57	5	214.20	213.00	2	17,193	0.01%
2019/04/15	1	208.50	7	209.79	212.00	-6	17,210	-0.03%
2019/04/12	5	205.90	96	210.44	206.00	-91	17,431	-0.52%
2019/04/11	8	209.94	13	211.08	207.00	-5	17,404	-0.03%
2019/04/10	17	205.76	13	204.19	204.00	4	17,108	0.02%
2019/04/09	106	205.38	25	204.74	206.00	81	17,053	0.47%	大買/
2019/04/08	16	199.34	6	199.25	195.00	10	16,913	0.06%
2019/04/03	16	197.47	14	197.11	196.00	2	17,042	0.01%
2019/04/02	5	193.00	3	192.83	192.00	2	17,040	0.01%
2019/04/01	17	196.38	9.1	196.10	193.00	8	17,076	0.05%
2019/03/29	7	198.50	12	198.58	200.00	-5	16,838	-0.03%
2019/03/28	9	195.00	11	195.50	195.00	-2	17,083	-0.01%
2019/03/27	1	192.50	3	193.17	197.00	-2	17,277	-0.01%
2019/03/26	2	190.25	1	191.00	190.50	1	17,363	0.01%
2019/03/25	3	188.17	3	188.67	188.00	0	17,546	0.00%
2019/03/22	3	194.67	5	195.10	194.50	-2	17,700	-0.01%
2019/03/21	6	190.17	9	191.44	192.00	-3	17,885	-0.02%
2019/03/20	2	189.25	4	189.38	190.00	-2	18,320	-0.01%
2019/03/19	1.1	188.90	13	186.85	187.00	-12	18,539	-0.06%
2019/03/18	26	192.15	26	189.19	189.00	0	19,030	0.00%
2019/03/15	52	188.32	42	187.26	187.00	10	19,336	0.05%
2019/03/14	7	185.86	13	183.46	183.00	-6	19,702	-0.03%
2019/03/13	5	181.50	10	183.15	185.00	-5	20,134	-0.02%
2019/03/12	13	184.69	20	183.18	180.00	-7	20,526	-0.03%
2019/03/11	7	177.07	3	178.33	181.00	4	21,051	0.02%
2019/03/08	9	175.17	3	175.33	178.00	6	21,080	0.03%
2019/03/07	7	180.21	9	179.11	178.00	-2	21,465	-0.01%
2019/03/06	10	183.55	5	183.10	183.00	5	21,878	0.02%
2019/03/05	5	183.10	3	182.83	182.50	2	22,386	0.01%
2019/03/04	21	181.17	17	183.21	186.00	4	22,659	0.02%
2019/02/27	19	184.53	20	181.80	181.00	-1	22,734	0.00%
2019/02/26	7	198.36	10	199.50	194.50	-3	22,660	-0.01%
2019/02/25	6	201.17	7	199.93	199.00	-1	22,927	0.00%
2019/02/22	20	200.05	13	199.81	197.00	7	23,165	0.03%
2019/02/21	24	194.69	6	194.84	197.50	18	23,107	0.08%
2019/02/20	21	194.98	21	194.12	193.00	0	23,293	0.00%
2019/02/19	1	189.00	5	189.90	188.50	-4	23,828	-0.02%
2019/02/18	6	189.17	8	189.44	189.00	-2	24,253	-0.01%
2019/02/15	20	187.33	7	186.93	184.50	13	24,650	0.05%
2019/02/14	25	198.62	40	195.96	195.50	-15	24,932	-0.06%
2019/02/13	16	196.66	24	193.15	198.50	-8	25,261	-0.03%
2019/02/12	12	178.88	23	178.20	180.50	-11	25,494	-0.04%
2019/02/11	11	172.23	8	172.06	171.00	3	25,993	0.01%
2019/01/30	9	171.72	7	172.00	171.00	2	26,747	0.01%
2019/01/29	134	169.14	129	169.59	171.50	5	27,304	0.02%	大買/大賣/
2019/01/28	12	175.83	17	177.56	174.50	-5	27,836	-0.02%
2019/01/25	17	170.94	28	172.50	175.00	-11	28,164	-0.04%
2019/01/24	8	165.88	7	165.50	164.00	1	28,323	0.00%
2019/01/23	6	163.25	14	163.46	166.00	-8	28,942	-0.03%
2019/01/22	9	165.83	5	163.50	163.00	4	29,421	0.01%
2019/01/21	146	170.46	149	168.81	168.00	-3	29,895	-0.01%	大買/大賣/
2019/01/18	3	164.50	4	165.75	166.00	-1	30,475	0.00%
2019/01/17	85	164.68	91	164.68	162.50	-6	30,799	-0.02%
2019/01/16	10	163.10	27	163.44	164.00	-17	31,293	-0.05%
2019/01/15	9	160.17	8	160.75	162.50	1	31,574	0.00%
2019/01/14	7	155.86	7	155.93	156.50	0	31,733	0.00%
2019/01/11	57	157.47	47	156.23	155.00	10	32,236	0.03%
2019/01/10	114	154.45	114	154.68	154.50	0	32,511	0.00%	大買/大賣/
2019/01/09	14	155.36	15	156.87	157.50	-1	32,654	0.00%
2019/01/08	3	146.50	3	146.83	146.00	0	32,780	0.00%
2019/01/07	25	146.46	15	147.13	148.00	10	33,249	0.03%
2019/01/04	14	139.43	30	138.15	140.00	-16	33,772	-0.05%
2019/01/03	18	148.97	22	146.30	144.50	-4	33,796	-0.01%
2019/01/02	0	0.00	1	155.50	154.00	-1	34,304	0.00%
2018/12/28	14	158.39	8	157.44	154.00	6	35,035	0.02%
2018/12/27	12	155.54	17	156.56	156.50	-5	35,617	-0.01%
2018/12/26	13	152.81	10	156.00	149.50	3	35,767	0.01%
2018/12/25	14	153.29	18	154.17	155.00	-4	35,793	-0.01%
2018/12/24	11	159.14	9	158.72	160.00	2	36,010	0.01%
2018/12/22	6	157.75	0	0.00	158.00	6	36,221	0.02%
2018/12/21	13	154.04	10	160.75	160.00	3	36,796	0.01%
2018/12/20	9	157.33	6	161.08	155.50	3	36,824	0.01%
2018/12/19	11	163.18	12	163.21	162.00	-1	36,803	0.00%
2018/12/18	12	160.08	21	160.71	160.50	-9	36,925	-0.02%
2018/12/17	34	164.51	24	165.60	165.00	10	37,183	0.03%
2018/12/14	35	161.36	32	164.09	165.50	3	37,578	0.01%
2018/12/13	11	167.77	15	164.47	164.00	-4	37,772	-0.01%
2018/12/12	9	172.17	17	172.44	172.50	-8	37,705	-0.02%
2018/12/11	26	167.15	29	167.24	167.50	-3	37,633	-0.01%
2018/12/10	49	173.87	17	172.74	167.50	32	37,694	0.08%
2018/12/07	62	183.70	64	184.51	184.50	-2	37,629	-0.01%
2018/12/06	31	186.63	16	193.47	183.50	15	37,420	0.04%
2018/12/05	14	202.64	27	202.30	203.50	-13	37,372	-0.03%
2018/12/04	48	210.79	17	211.62	210.50	31	37,491	0.08%
2018/12/03	6	200.17	3	205.00	206.00	3	37,334	0.01%
2018/11/30	13	183.08	36	185.71	187.50	-23	37,672	-0.06%
2018/11/29	18	183.61	17	181.65	179.00	1	37,535	0.00%
2018/11/28	20	176.28	25	179.58	178.00	-5	37,692	-0.01%
2018/11/27	14	169.32	15	171.87	172.50	-1	37,412	0.00%
2018/11/26	2	166.75	12	165.63	167.00	-10	37,304	-0.03%
2018/11/23	7	164.07	5	167.50	162.00	2	37,320	0.01%
2018/11/22	30	173.32	17	171.38	165.50	13	37,269	0.03%
2018/11/21	10	167.30	14	168.86	172.50	-4	37,278	-0.01%
2018/11/20	19	165.47	21	165.40	164.00	-2	37,202	-0.01%
2018/11/19	19	167.34	12	168.25	166.50	7	37,144	0.02%
2018/11/16	42	168.15	32	169.22	165.50	10	37,004	0.03%
2018/11/15	49	161.46	57	160.84	164.00	-8	36,272	-0.02%
2018/11/14	32	160.86	84	160.75	158.00	-52	36,215	-0.14%
2018/11/13	43	148.48	25	150.28	157.00	18	36,005	0.05%
2018/11/12	41	153.72	48	155.13	154.00	-7	36,022	-0.02%
2018/11/09	17	159.06	35	159.94	162.00	-18	35,771	-0.05%
2018/11/08	107	160.39	66	159.92	154.00	41	35,269	0.12%	大買/
2018/11/07	35	146.17	33	147.88	156.00	2	34,929	0.01%
2018/11/06	86	153.10	51	148.70	142.00	35	34,452	0.10%
2018/11/05	26	158.08	61	156.75	157.50	-35	34,168	-0.10%
2018/11/02	141	154.02	156	156.07	157.50	-15	33,749	-0.04%	大買/大賣/
2018/11/01	27	139.96	52	138.38	143.50	-25	33,412	-0.07%
2018/10/31	53	126.87	51	128.27	130.50	2	33,151	0.01%
2018/10/30	22	124.57	26	124.15	119.00	-4	32,659	-0.01%
2018/10/29	28	128.39	28	128.27	131.50	0	32,563	0.00%
2018/10/26	23	129.54	32	128.47	127.00	-9	32,201	-0.03%
2018/10/25	31	132.00	45	130.78	128.50	-14	31,833	-0.04%
2018/10/24	25	147.62	32	146.92	142.50	-7	31,832	-0.02%
2018/10/23	37	158.31	28	153.64	148.50	9	31,323	0.03%
2018/10/22	20	157.93	23	160.33	162.00	-3	30,979	-0.01%
2018/10/19	42	165.70	19	164.71	163.00	23	30,862	0.07%
2018/10/18	31	175.79	28	175.30	176.50	3	30,534	0.01%
2018/10/17	67	173.01	71	177.08	170.50	-4	30,245	-0.01%
2018/10/16	33	174.06	39	173.17	171.50	-6	30,179	-0.02%
2018/10/15	24	169.88	20	168.15	168.50	4	30,007	0.01%
2018/10/12	34	161.32	45	163.79	165.00	-11	29,748	-0.04%
2018/10/11	20	157.55	8	160.13	156.50	12	29,434	0.04%
2018/10/09	26	172.08	28	174.57	173.50	-2	29,344	-0.01%
2018/10/08	31	174.61	22	172.07	172.00	9	28,780	0.03%
2018/10/05	92	189.38	29	191.09	183.00	63	28,198	0.22%
2018/10/04	33	205.97	36	207.17	203.00	-3	27,748	-0.01%
2018/10/03	10	204.70	12	206.71	205.00	-2	27,498	-0.01%
2018/10/02	24	215.13	18	215.11	208.00	6	27,455	0.02%
2018/10/01	14	210.89	9	212.67	211.50	5	27,457	0.02%
2018/09/28	18	212.67	14	214.61	213.00	4	27,546	0.01%
2018/09/27	22	222.27	11	215.45	212.00	11	27,105	0.04%
2018/09/26	9	229.22	8	235.44	227.00	1	26,961	0.00%
2018/09/25	43	231.28	15	234.77	234.50	28	27,071	0.10%
2018/09/21	19	233.16	26	229.60	235.00	-7	27,043	-0.03%
2018/09/20	54	221.38	57	223.86	223.00	-3	26,835	-0.01%
2018/09/19	24	233.21	44	231.20	221.50	-20	26,384	-0.08%
2018/09/18	32	242.45	15	241.43	234.50	17	26,059	0.07%
2018/09/17	20	250.98	21	251.76	253.00	-1	25,760	0.00%
2018/09/14	35	245.64	40	246.75	251.50	-5	25,582	-0.02%
2018/09/13	26	243.33	21	246.21	233.50	5	25,169	0.02%
2018/09/12	25	238.64	26	239.85	240.50	-1	25,005	0.00%
2018/09/11	50	251.68	30	250.03	247.00	20	24,883	0.08%
2018/09/10	58	242.05	63	241.64	247.00	-5	24,401	-0.02%
2018/09/07	31	245.53	31	240.66	238.00	0	23,974	0.00%
2018/09/06	39	264.29	30	259.92	256.50	9	23,467	0.04%
2018/09/05	32	274.23	22	274.00	267.00	10	23,089	0.04%
2018/09/04	19	284.66	24	284.85	283.50	-5	22,846	-0.02%
2018/09/03	28	294.50	17	287.12	283.50	11	22,246	0.05%
2018/08/31	22	311.64	19	314.03	314.50	3	22,018	0.01%
2018/08/30	23	317.00	24	314.77	312.50	-1	22,071	0.00%
2018/08/29	32	309.73	30	311.75	315.00	2	21,949	0.01%
2018/08/28	40	309.50	45	308.01	303.00	-5	21,744	-0.02%
2018/08/27	25	300.00	18	298.56	308.50	7	21,249	0.03%
2018/08/24	11	275.09	20	274.60	280.50	-9	20,990	-0.04%
2018/08/23	14	266.64	35	265.01	264.00	-21	21,241	-0.10%
2018/08/22	28	277.91	13	277.88	275.00	15	21,312	0.07%
2018/08/21	14	280.61	24	281.10	282.50	-10	21,310	-0.05%
2018/08/20	17	268.71	27	262.91	278.50	-10	21,135	-0.05%
2018/08/17	21	274.95	14	271.36	261.00	7	21,063	0.03%
2018/08/16	25	262.78	104	258.85	270.00	-79	20,840	-0.38%	大賣/
2018/08/15	69	245.23	52	247.52	245.50	17	20,887	0.08%
2018/08/14	117	245.81	125	250.95	252.00	-8	20,817	-0.04%	大買/大賣/
2018/08/13	71	253.45	20	254.98	244.00	51	20,314	0.25%
2018/08/10	20	284.13	6	280.08	271.00	14	19,989	0.07%
2018/08/09	20	301.18	20	298.63	299.00	0	19,664	0.00%
2018/08/08	29	317.34	20	311.60	295.00	9	19,452	0.05%
2018/08/07	8	311.31	17	310.71	320.50	-9	19,197	-0.05%
2018/08/06	4	297.00	5	302.00	291.50	-1	18,969	-0.01%
2018/08/03	22	295.09	17	293.88	289.00	5	18,863	0.03%
2018/08/02	14	324.36	1	308.50	308.50	13	18,451	0.07%
2018/08/01	26	344.35	29	346.38	342.50	-3	18,298	-0.02%
2018/07/31	34	363.10	27	355.63	347.00	7	17,989	0.04%
2018/07/30	9	401.28	3	408.50	382.00	6	17,887	0.03%
2018/07/27	7	425.64	7	423.79	424.00	0	18,156	0.00%
2018/07/26	15	423.97	11	423.95	420.50	4	18,569	0.02%
2018/07/25	14	399.11	13	402.00	415.00	1	18,642	0.01%
2018/07/24	3	381.33	2	382.75	391.00	1	18,778	0.01%
2018/07/23	7	347.36	12	350.58	369.50	-5	18,700	-0.03%
2018/07/20	17	358.82	13	351.12	344.00	4	18,499	0.02%
2018/07/19	13	377.69	18	378.03	382.00	-5	18,355	-0.03%
2018/07/18	11	400.14	8	395.50	383.50	3	18,399	0.02%
2018/07/17	8	402.31	15	399.13	412.00	-7	18,211	-0.04%
2018/07/16	4	416.25	4	423.13	405.50	0	18,356	0.00%
2018/07/13	4	442.38	6	442.17	435.50	-2	18,736	-0.01%
2018/07/12	7	416.29	9	420.61	438.00	-2	18,883	-0.01%
2018/07/11	5	404.90	6	401.58	406.50	-1	19,266	-0.01%
2018/07/10	13	406.62	8	407.69	414.50	5	19,343	0.03%
2018/07/09	13	417.31	5	424.90	396.00	8	19,177	0.04%
2018/07/06	8	401.06	6	402.17	410.00	2	18,816	0.01%
2018/07/05	11	430.91	15	437.27	418.00	-4	18,552	-0.02%
2018/07/04	27	444.37	27	447.04	451.50	0	18,560	0.00%
2018/07/03	30	479.98	19	466.79	450.00	11	18,296	0.06%
2018/07/02	79	456.40	83	445.86	458.50	-4	17,979	-0.02%
2018/06/29	9	406.22	11	412.05	417.00	-2	17,729	-0.01%
2018/06/28	16	384.72	17.1	383.98	390.00	-1.1	17,478	-0.01%
2018/06/27	26	378.83	9	377.78	372.50	17	17,477	0.10%
2018/06/26	3	328.17	7	335.29	358.50	-4	17,256	-0.02%
2018/06/25	3	325.00	3	329.33	326.00	0	17,216	0.00%
2018/06/22	5.1	330.09	4	337.75	320.50	1.1	17,293	0.01%
2018/06/21	9	358.11	9	357.17	350.00	0	17,171	0.00%
2018/06/20	6	357.33	5	361.40	357.00	1	17,200	0.01%
2018/06/19	2	397.25	0	0.00	394.00	2	17,286	0.01%
2018/06/15	6	411.67	2	399.50	411.00	4	17,344	0.02%
2018/06/14	3	402.00	10	399.95	394.00	-7	17,317	-0.04%
2018/06/13	6	403.25	9	396.72	405.00	-3	17,391	-0.02%
2018/06/12	9	414.06	6	404.92	407.00	3	17,416	0.02%
2018/06/11	6	420.75	12	416.54	414.50	-6	17,489	-0.03%
2018/06/08	4	411.25	6.8	411.75	407.50	-2.8	17,540	-0.02%
2018/06/07	14	411.96	10	414.45	415.50	4	17,441	0.02%
2018/06/06	3	384.33	5	383.40	390.50	-2	17,153	-0.01%
2018/06/05	6	359.92	5	375.40	355.00	1	16,994	0.01%
2018/06/04	4	380.50	13.9	382.41	378.00	-9.9	16,800	-0.06%
2018/06/01	3	378.83	18	381.58	378.00	-15	16,659	-0.09%
2018/05/31	26	391.54	25	388.10	387.50	1	16,539	0.01%
2018/05/30	36	371.93	21	376.07	385.00	15	15,925	0.09%
2018/05/29	6	364.42	4	365.13	366.50	2	15,659	0.01%
2018/05/28	18	359.56	13	366.00	373.50	5	15,466	0.03%
2018/05/25	15	327.63	19	334.00	340.00	-4	15,140	-0.03%
2018/05/24	36	305.06	44.3	309.93	314.00	-8.3	14,818	-0.06%
2018/05/23	35	323.56	82	316.66	306.00	-47	14,468	-0.32%
2018/05/22	17	326.56	45	328.71	340.00	-28	13,948	-0.20%
2018/05/21	30	304.97	42	301.62	309.50	-12	13,624	-0.09%
2018/05/18	33	281.32	18	280.31	281.50	15	13,546	0.11%
2018/05/17	3	281.50	3	281.67	281.50	0	13,469	0.00%
2018/05/16	50	308.16	49	316.47	312.50	1	13,429	0.01%
2018/05/15	31	301.24	30	300.53	312.50	1	13,411	0.01%
2018/05/14	0	0.00	8	284.00	284.50	-8	13,411	-0.06%
2018/05/11	32	256.70	31.4	281.64	259.00	0.6	13,396	0.00%
2018/05/10	15	256.13	6	253.58	261.00	9	13,388	0.07%
2018/05/09	9	244.28	4	242.25	246.00	5	13,324	0.04%
2018/05/08	6	231.83	1	232.00	232.00	5	13,264	0.04%
2018/05/07	15	241.93	20	243.28	249.50	-5	13,232	-0.04%
2018/05/04	20	229.35	20	231.05	227.00	0	12,909	0.00%
2018/05/03	32	208.22	33	211.89	225.00	-1	12,582	-0.01%
2018/05/02	12	196.17	12	198.75	206.00	0	12,074	0.00%
2018/04/30	33	189.38	27	188.33	187.50	6	11,809	0.05%
2018/04/27	26	182.81	19	184.74	188.00	7	11,518	0.06%
2018/04/26	6	173.58	7	171.57	171.00	-1	11,358	-0.01%
2018/04/25	18	177.11	15	173.20	168.00	3	11,272	0.03%
2018/04/24	55	184.72	41	178.35	172.00	14	11,178	0.13%
2018/04/23	19	179.68	5.4	180.00	180.00	13.6	10,937	0.12%
2018/04/20	11	173.00	8.4	178.46	164.00	2.6	10,913	0.02%
2018/04/19	44	175.28	15	177.20	181.00	29	10,651	0.27%
2018/04/18	29	161.93	20	163.08	169.00	9	10,175	0.09%
2018/04/17	10	154.45	9	156.89	157.50	1	9,912	0.01%
2018/04/16	1	145.50	3	138.17	145.50	-2	9,297	-0.02%
2018/04/13	6	130.75	6.5	131.46	132.50	-0.5	9,036	-0.01%
2018/04/12	15	129.00	0	0.00	128.00	15	8,959	0.17%
2018/04/11	14	129.50	12	131.63	129.00	2	8,959	0.02%
2018/04/10	0	0.00	4	128.50	129.50	-4	8,925	-0.04%
2018/04/02	2	121.25	1	122.50	121.50	1	8,763	0.01%
2018/03/31	4	120.13	3	119.83	120.00	1	8,657	0.01%
2018/03/30	2	124.50	18	121.58	119.00	-16	8,711	-0.18%
2018/03/29	2	118.00	2	116.25	118.50	0	8,524	0.00%
2018/03/28	5	114.40	1	115.00	115.00	4	8,432	0.05%
2018/03/27	6	114.83	14	117.93	119.50	-8	8,394	-0.10%
2018/03/26	4	111.63	1	111.50	111.00	3	8,231	0.04%
2018/03/23	20	115.75	12	115.71	112.50	8	8,240	0.10%
2018/03/22	4	121.13	17	122.85	119.50	-13	8,166	-0.16%
2018/03/21	8	112.50	7	112.14	112.50	1	7,858	0.01%
2018/03/20	4	111.00	2	110.75	109.50	2	7,735	0.03%
2018/03/19	1	110.00	6	108.42	110.00	-5	7,620	-0.07%
2018/03/16	0	0.00	2	107.50	105.00	-2	7,456	-0.03%
2018/03/15	0	0.00	15	102.57	106.00	-15	7,295	-0.21%
2018/03/14	3	97.97	5	98.66	98.50	-2	7,094	-0.03%
2018/03/13	1	94.80	1	95.70	96.00	0	6,960	0.00%
2018/03/08	0	0.00	0.1	94.00	94.00	-0.1	6,952	0.00%
2018/03/07	4	94.10	1	95.70	93.10	3	6,963	0.04%
2018/03/06	1	95.80	2	95.75	95.10	-1	6,992	-0.01%
2018/03/05	4	94.48	11	94.73	93.80	-7	6,990	-0.10%
2018/03/02	4	91.28	2	89.75	91.10	2	6,972	0.03%
2018/03/01	0	0.00	8	87.53	89.90	-8	6,982	-0.11%
2018/02/27	4	86.53	1	89.50	86.40	3	7,003	0.04%
2018/02/26	0	0.00	2	85.60	87.50	-2	7,019	-0.03%
2018/02/23	3	84.20	0	0.00	83.30	3	6,937	0.04%
2018/02/22	0	0.00	1	84.80	85.70	-1	6,866	-0.01%
2018/02/21	1	87.00	0	0.00	86.40	1	6,865	0.01%
2018/02/12	2	83.75	2	85.05	83.60	0	6,864	0.00%
2018/02/09	2	82.00	1	84.20	84.20	1	6,924	0.01%
2018/02/08	6	89.00	1	90.30	88.00	5	6,952	0.07%
2018/02/07	1	89.40	4	91.38	89.20	-3	6,924	-0.04%
2018/02/06	10	88.67	2	90.25	87.30	8	6,841	0.12%
2018/02/05	1	93.10	1	94.10	96.20	0	6,701	0.00%
2018/02/02	6	97.23	3	96.97	95.80	3	6,646	0.05%
2018/02/01	0	0.00	1	98.00	98.00	-1	6,548	-0.02%
2018/01/31	0	0.00	7	98.20	98.30	-7	6,512	-0.11%
2018/01/30	1	96.00	0	0.00	97.50	1	6,446	0.02%
2018/01/29	0	0.00	10	96.21	98.00	-10	6,372	-0.16%
2018/01/26	25	91.65	3	92.10	92.20	22	6,257	0.35%
2018/01/25	4	95.60	16	96.85	95.40	-12	6,086	-0.20%
2018/01/24	23	97.70	0	0.00	98.30	23	6,071	0.38%
2018/01/23	4	103.25	1	103.00	100.00	3	5,920	0.05%
2018/01/22	1	102.50	10	106.45	108.50	-9	5,765	-0.16%
2018/01/19	3	103.00	2	101.75	103.00	1	5,632	0.02%
2018/01/18	2	103.00	2	100.15	103.00	0	5,541	0.00%
2018/01/17	2	96.45	0	0.00	96.40	2	5,378	0.04%
2018/01/16	8	97.28	6	97.35	96.30	2	5,247	0.04%
2018/01/15	9	95.39	6	95.40	96.60	3	5,072	0.06%
2018/01/12	10	100.60	1	100.50	101.00	9	4,902	0.18%
2018/01/11	2	104.50	1	105.00	102.50	1	4,819	0.02%
2018/01/09	5	109.00	0	0.00	109.00	5	4,688	0.11%
2018/01/04	1	117.00	1	115.50	117.00	0	4,571	0.00%
2018/01/03	0	0.00	12	109.21	111.50	-12	4,456	-0.27%
2018/01/02	1	101.00	0	0.00	101.50	1	4,329	0.02%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－24天前

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-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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