華新科 (2492)-群益金鼎-中山券商分點個股進出

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
107.5
漲跌
▼3.0
漲幅
-2.71%
成交量
1,397張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－群益金鼎-中山券商分點個股進出

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-中山券商分點個股進出
群益金鼎-中山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
2024/04/25	20	107.50	0	0.00	107.50	20	3,607	0.55%
2024/04/24	0	0.00	5	109.00	110.50	-5	3,638	-0.14%
2024/04/23	10	105.50	6	106.92	107.50	4	3,755	0.11%
2024/04/22	0	0.00	40	107.00	106.50	-40	3,764	-1.06%
2024/04/19	40	105.00	0	0.00	104.00	40	3,792	1.05%
2024/04/18	30	104.83	30	107.00	106.50	0	3,779	0.00%
2024/04/17	1	106.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	0	0.00	3	105.17	104.50	-3	3,764	-0.08%
2024/04/12	0	0.00	0	115.00	114.50	0	3,703	0.00%
2024/04/11	0.1	114.50	0.2	113.50	113.50	-0.1	3,698	0.00%
2024/04/08	0.2	119.00	0	0.00	118.00	0.2	3,718	0.00%
2024/04/03	1	120.00	0.1	119.50	119.00	0.9	3,669	0.02%
2024/04/02	5	122.70	13	123.50	120.50	-8	3,630	-0.22%
2024/04/01	5	122.70	12.3	120.79	124.00	-7.3	3,358	-0.22%
2024/03/29	9	114.39	7	114.79	113.00	2	3,016	0.07%
2024/03/28	2	112.50	1	112.50	111.50	1	2,842	0.04%
2024/03/27	0	0.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	2	108.25	21	110.83	109.00	-19	2,790	-0.68%
2024/03/25	21	109.05	27	110.61	109.50	-6	2,803	-0.21%
2024/03/22	25	107.72	3	108.00	109.50	22	2,835	0.78%
2024/03/21	5	108.70	23	108.04	109.00	-18	2,890	-0.62%
2024/03/20	13	107.69	12	108.75	107.00	1	3,059	0.03%
2024/03/19	0	0.00	30	107.50	108.00	-30	3,137	-0.96%
2024/03/14	2	106.50	86	107.17	107.50	-84	3,330	-2.52%
2024/03/13	1	103.50	1	103.00	103.50	0	3,348	0.00%
2024/03/12	0	0.00	1	106.00	105.50	-1	3,379	-0.03%
2024/03/08	31	102.55	0	0.00	102.50	31	3,657	0.85%
2024/03/07	61.2	104.51	2	104.75	104.50	59.2	3,746	1.58%
2024/03/06	10	107.50	0	0.00	107.00	10	3,982	0.25%
2024/03/05	15	108.50	0	0.00	108.00	15	4,272	0.35%
2024/03/04	23	109.50	2	109.75	109.00	21	4,763	0.44%
2024/03/01	1	111.50	14	112.07	110.50	-13	4,872	-0.27%
2024/02/29	7	111.79	32	111.59	112.00	-25	4,915	-0.51%
2024/02/27	22	109.14	41	112.05	108.50	-19	5,122	-0.37%
2024/02/26	30.1	109.01	0	0.00	111.50	30.1	5,182	0.58%
2024/02/23	1	112.00	1	113.50	111.50	0	5,212	0.00%
2024/02/20	31	112.50	0	0.00	112.50	31	5,234	0.59%
2024/02/19	0	0.00	4	113.25	114.00	-4	5,224	-0.08%
2024/02/16	0	0.00	1	112.00	112.50	-1	5,225	-0.02%
2024/02/15	1	110.50	20	110.00	111.50	-19	5,289	-0.36%
2024/02/02	0	0.00	20	109.00	109.00	-20	5,347	-0.37%
2024/02/01	20	108.00	0	0.00	108.00	20	5,405	0.37%
2024/01/31	21	107.52	0	0.00	108.00	21	5,504	0.38%
2024/01/30	1	109.00	0	0.00	108.00	1	5,591	0.02%
2024/01/29	2	111.00	1	110.50	110.50	1	5,693	0.02%
2024/01/26	1	108.00	0	0.00	108.00	1	5,968	0.02%
2024/01/19	0	0.00	6	106.67	107.50	-6	6,628	-0.09%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	4	110.50	0	0.00	107.00	4	6,572	0.06%
2024/01/11	2	112.50	0	0.00	112.50	2	6,351	0.03%
2024/01/05	2	116.00	0	0.00	116.00	2	6,411	0.03%
2024/01/04	2	117.00	0	0.00	116.00	2	6,476	0.03%
2024/01/03	2	119.49	0	0.00	118.00	2	6,470	0.03%
2024/01/02	2	122.25	3	125.33	121.00	-1	6,421	-0.02%
2023/12/29	2	121.50	0	0.00	123.00	2	6,388	0.03%
2023/12/28	1	122.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/26	1	123.00	0	0.00	122.50	1	6,324	0.02%
2023/12/25	1	124.00	1	123.50	124.00	0	6,276	0.00%
2023/12/22	1	122.00	0	0.00	122.00	1	6,259	0.02%
2023/12/18	0	0.00	1.1	128.95	128.50	-1.1	6,165	-0.02%
2023/12/14	1.2	136.08	0	0.00	134.00	1.2	6,053	0.02%
2023/12/13	0	0.00	0.1	133.50	132.50	-0.1	5,999	0.00%
2023/12/12	0	0.00	11	132.50	132.00	-11	5,991	-0.18%
2023/12/11	1	139.00	0	0.00	134.50	1	5,960	0.02%
2023/12/08	1	133.00	8.3	131.76	132.50	-7.3	5,858	-0.12%
2023/12/07	0.4	134.78	13	133.42	133.00	-12.6	5,800	-0.22%
2023/12/06	0	0.00	1	133.50	134.00	-1	5,791	-0.02%
2023/12/05	2	139.00	7.3	137.21	136.50	-5.3	5,742	-0.09%
2023/12/04	4	140.75	4	142.13	140.50	0	5,676	0.00%
2023/12/01	16	139.69	2	142.00	140.00	14	5,655	0.25%
2023/11/30	28.1	138.64	63	138.37	136.50	-34.9	5,545	-0.63%
2023/11/29	55.1	135.31	97	134.21	139.50	-41.9	5,607	-0.75%
2023/11/28	20	127.00	3	126.33	127.00	17	5,566	0.31%
2023/11/27	1	120.50	60	120.00	120.00	-59	5,470	-1.08%
2023/11/24	180	127.18	164	123.56	124.00	16	5,395	0.30%	大買/大賣/
2023/11/23	92.2	121.44	90.3	120.89	122.00	2	5,097	0.04%
2023/11/22	90.3	118.17	48	120.00	120.00	42.3	4,996	0.85%
2023/11/21	0	0.00	4	116.50	116.50	-4	4,921	-0.08%
2023/11/20	2	116.00	1	116.00	116.00	1	4,900	0.02%
2023/11/16	2	117.00	1	117.50	117.00	1	4,848	0.02%
2023/11/15	4	117.50	4	117.00	117.00	0	4,832	0.00%
2023/11/14	1	121.00	10.2	116.50	116.50	-9.2	4,799	-0.19%
2023/11/13	123.3	122.47	123	121.50	121.50	0.3	4,733	0.01%	大買/大賣/
2023/11/10	124	122.48	25	121.50	121.50	99	4,696	2.11%	大買/
2023/11/09	1	123.00	7	124.07	124.00	-6	4,613	-0.13%
2023/11/08	8.2	124.83	2	123.50	123.50	6.2	4,562	0.14%
2023/11/07	1	123.50	4	123.38	124.50	-3	4,481	-0.07%
2023/11/06	1	122.50	1	123.50	123.50	0	4,397	0.00%
2023/11/03	6	122.50	2	122.50	122.00	4	4,290	0.09%
2023/11/02	9	118.44	5.1	118.43	118.50	3.9	4,019	0.10%
2023/11/01	2.1	113.43	0	0.00	111.00	2.1	3,663	0.06%
2023/10/30	0	0.00	30	105.00	104.50	-30	3,398	-0.88%
2023/10/27	11	102.77	20.1	106.00	103.00	-9.1	3,394	-0.27%
2023/10/26	40	104.25	0	0.00	103.50	40	3,399	1.18%
2023/10/25	0	0.00	1	107.50	107.50	-1	3,411	-0.03%
2023/10/23	0	0.00	1	106.50	106.50	-1	3,406	-0.03%
2023/10/20	11	104.18	11	105.45	106.50	0	3,405	0.00%
2023/10/16	0.1	108.50	0	0.00	108.50	0.1	3,457	0.00%
2023/10/13	1	107.50	0	0.00	108.00	1	3,490	0.03%
2023/10/12	0	0.00	81	105.89	108.00	-81	3,510	-2.31%
2023/10/06	20	100.00	0	0.00	99.90	20	3,476	0.58%
2023/10/05	0	0.00	1	100.00	100.00	-1	3,482	-0.03%
2023/10/04	40	99.35	0	0.00	99.30	40	3,489	1.15%
2023/10/03	20	101.50	0	0.00	100.50	20	3,477	0.58%
2023/10/02	1	103.50	0	0.00	103.50	1	3,476	0.03%
2023/09/22	0	0.00	20.1	102.50	103.50	-20.1	3,520	-0.57%
2023/09/21	20	99.33	0	0.00	99.60	20	3,548	0.56%
2023/09/20	1	103.50	0	0.00	103.50	1	3,493	0.03%
2023/09/14	1	107.00	0	0.00	107.00	1	3,297	0.03%
2023/09/13	0	0.00	1	105.50	105.50	-1	3,280	-0.03%
2023/09/12	2	106.50	0	0.00	106.00	2	3,264	0.06%
2023/09/07	0	0.00	0.1	107.00	106.50	-0.1	3,205	0.00%
2023/09/06	0.1	108.00	0	0.00	111.00	0.1	3,129	0.00%
2023/09/05	0	0.00	1	109.50	107.50	-1	3,044	-0.03%
2023/09/04	2	110.00	1	107.00	107.00	1	2,971	0.03%
2023/09/01	0	0.00	3.1	105.06	108.00	-3.1	2,638	-0.12%
2023/08/24	1	95.50	0	0.00	95.40	1	2,458	0.04%
2023/08/22	0	0.00	1	96.60	96.30	-1	2,500	-0.04%
2023/08/17	1	90.30	2	92.40	94.00	-1	2,490	-0.04%
2023/08/16	0	0.00	1	89.90	91.30	-1	2,480	-0.04%
2023/08/15	1	91.60	0	0.00	91.10	1	2,505	0.04%
2023/08/14	0	0.00	20	92.00	91.10	-20	2,540	-0.79%
2023/08/11	0	0.00	40	92.33	91.50	-40	2,558	-1.56%
2023/08/10	1	90.10	0	0.00	90.00	1	2,589	0.04%
2023/08/09	20	90.65	0	0.00	90.30	20	2,610	0.77%
2023/08/08	20	92.00	0	0.00	91.30	20	2,629	0.76%
2023/08/04	10	92.40	10	93.40	93.00	0	2,678	0.00%
2023/08/02	10	94.40	1	94.80	93.30	9	2,678	0.34%
2023/08/01	11	94.80	1	96.00	94.70	10	2,797	0.36%
2023/07/31	2	95.20	0	0.00	94.90	2	2,977	0.07%
2023/07/28	16	93.73	36	95.98	95.70	-20	2,962	-0.68%
2023/07/26	0	0.00	1	94.90	94.00	-1	2,922	-0.03%
2023/07/24	21	95.45	0	0.00	94.10	21	2,945	0.71%
2023/07/18	0	0.00	0.1	99.91	99.30	-0.1	3,009	0.00%
2023/07/17	20	96.90	56.3	99.35	100.50	-36.3	2,991	-1.21%
2023/07/14	0	0.00	40	97.86	97.90	-40	2,973	-1.35%
2023/07/13	10	96.80	0	0.00	96.40	10	3,004	0.33%
2023/07/10	0	0.00	31	94.75	94.30	-31	3,359	-0.92%
2023/07/07	6	93.70	9	94.74	94.70	-3	3,602	-0.08%
2023/07/06	0	0.00	6	95.00	94.80	-6	3,681	-0.16%
2023/06/30	5	95.60	0	0.00	95.40	5	3,864	0.13%
2023/06/21	1	95.20	3	95.70	94.90	-2	3,782	-0.05%
2023/06/19	20	95.63	0	0.00	95.30	20	3,758	0.53%
2023/06/16	20	95.60	0.1	96.00	95.80	19.9	3,753	0.53%
2023/06/15	1	96.80	0	0.00	96.80	1	3,729	0.03%
2023/06/14	0	96.70	0	0.00	95.70	0	3,742	0.00%
2023/06/13	1	95.80	0.2	96.20	96.10	0.8	3,752	0.02%
2023/06/07	21.2	98.61	1	99.10	99.10	20.2	3,651	0.55%
2023/06/06	45	101.27	4	100.88	99.00	41	3,634	1.13%
2023/06/05	2.3	105.09	0	0.00	104.50	2.3	3,576	0.06%
2023/06/02	1	104.00	3.1	105.14	105.50	-2.1	3,542	-0.06%
2023/06/01	4	103.00	4	102.50	102.50	0	3,538	0.00%
2023/05/31	0	0.00	1	103.00	104.00	-1	3,541	-0.03%
2023/05/30	2	100.50	3	100.00	100.00	-1	3,488	-0.03%
2023/05/29	4.1	100.87	19	101.37	101.00	-15	3,544	-0.42%
2023/05/26	20	99.46	6	99.87	100.50	14	3,572	0.39%
2023/05/23	1	100.00	0	0.00	100.00	1	3,626	0.03%
2023/05/22	0	100.50	30	100.00	100.50	-30	3,656	-0.82%
2023/05/19	31	98.79	1	99.00	98.60	30	3,757	0.80%
2023/05/17	0.1	99.30	0	0.00	98.40	0.1	3,903	0.00%
2023/05/16	0	0.00	20	96.70	98.20	-20	3,933	-0.51%
2023/05/15	20	93.80	0	0.00	95.20	20	3,896	0.51%
2023/05/10	1	100.50	0	0.00	98.70	1	3,936	0.03%
2023/05/09	1	99.80	1	99.00	99.00	0	3,924	0.00%
2023/05/08	2	100.50	3	100.60	99.80	-1	3,908	-0.03%
2023/05/05	6	98.77	16	98.98	102.00	-10	3,817	-0.26%
2023/05/04	10	93.70	1	94.90	94.30	9	3,859	0.23%
2023/05/03	0	95.00	1	95.00	94.60	-1	4,051	-0.02%
2023/04/28	1	96.40	0	0.00	95.40	1	4,112	0.02%
2023/04/26	0	0.00	11	94.10	94.00	-11	4,061	-0.27%
2023/04/25	10	93.20	0	0.00	93.30	10	4,030	0.25%
2023/04/21	2	98.35	0	0.00	97.10	2	3,959	0.05%
2023/04/19	1	106.50	6	103.67	103.00	-5	3,884	-0.13%
2023/04/18	2	107.50	1	108.50	106.00	1	3,843	0.03%
2023/04/17	1.1	107.59	2	108.50	107.00	-0.9	3,789	-0.02%
2023/04/14	6	112.42	1	112.00	110.50	5	3,725	0.13%
2023/04/13	6	111.42	47	110.37	109.00	-41	3,574	-1.15%
2023/04/12	43	107.76	23	105.13	110.00	20	3,373	0.59%
2023/04/11	3	102.17	11	101.59	102.50	-8	3,130	-0.26%
2023/04/10	8	100.81	24	100.75	100.00	-16	3,037	-0.53%
2023/04/07	6	94.20	0	0.00	94.70	6	2,876	0.21%
2023/04/06	10	94.40	10	94.80	94.70	0	2,867	0.00%
2023/03/29	1	94.20	1	94.90	94.10	0	2,840	0.00%
2023/03/28	2	95.25	1	95.40	94.80	1	2,858	0.03%
2023/03/27	17	96.64	0	0.00	96.60	17	2,868	0.59%
2023/03/24	0	0.00	1	97.40	98.00	-1	2,895	-0.03%
2023/03/22	1	94.70	0	0.00	95.20	1	2,848	0.04%
2023/03/13	0.1	94.00	0.1	93.90	95.00	0	2,909	0.00%
2023/03/10	21	97.43	0	0.00	95.30	21	2,904	0.72%
2023/03/09	0	98.70	0	0.00	98.70	0	2,871	0.00%
2023/03/07	2	102.00	4	102.00	102.00	-2	2,838	-0.07%
2023/03/06	2.1	100.24	0	0.00	102.00	2.1	2,805	0.07%
2023/03/03	1	97.20	0	0.00	97.60	1	2,749	0.04%
2023/03/02	1	96.50	2	95.95	95.90	-1	2,722	-0.04%
2023/03/01	0	0.00	0	99.60	97.10	0	2,690	0.00%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/22	0	0.00	0.1	99.10	98.10	-0.1	2,553	0.00%
2023/02/20	1	102.50	0	0.00	100.50	1	2,502	0.04%
2023/02/17	1	99.50	36	100.17	101.00	-35	2,476	-1.41%
2023/02/16	3	99.80	33	100.00	100.50	-30	2,360	-1.27%
2023/02/14	17	94.16	1	95.00	95.70	16	2,217	0.72%
2023/02/10	1	94.60	2	94.35	93.00	-1	2,224	-0.04%
2023/02/09	6	95.00	10	95.39	94.80	-4	2,220	-0.18%
2023/02/08	34	98.90	0	0.00	98.70	34	2,154	1.58%
2023/02/07	0.1	98.36	0	0.00	98.50	0.1	2,151	0.00%
2023/02/06	5	99.36	2	99.50	98.70	3	2,182	0.14%
2023/02/03	19	100.50	1	100.50	100.00	18	2,200	0.82%
2023/02/02	2	101.00	6	101.25	101.50	-4	2,212	-0.18%
2023/02/01	7	95.04	4.1	96.20	98.80	2.9	2,022	0.14%
2023/01/30	0.1	87.30	2	87.20	87.70	-2	1,790	-0.11%
2023/01/17	0	0.00	24	83.76	84.00	-24	1,776	-1.35%
2023/01/16	0	0.00	12	85.43	84.50	-12	1,794	-0.67%
2023/01/13	36	84.19	35	86.03	84.10	1	1,796	0.06%
2023/01/12	0	0.00	15	85.90	85.80	-15	1,816	-0.83%
2023/01/11	3	85.40	4	85.60	85.60	-1	1,832	-0.05%
2023/01/10	0	0.00	1	85.80	86.00	-1	1,854	-0.05%
2023/01/09	0.1	85.20	3	85.40	85.60	-3	1,859	-0.16%
2023/01/04	1	80.10	3	80.80	80.90	-2	1,856	-0.11%
2023/01/03	0	0.00	2	79.30	79.20	-2	1,859	-0.11%
2022/12/23	2	77.70	0	0.00	78.70	2	1,957	0.10%
2022/12/21	1	78.80	0	0.00	77.50	1	1,990	0.05%
2022/12/20	10	78.50	10	78.20	78.00	0	1,984	0.00%
2022/12/19	0	0.00	1	80.50	80.50	-1	1,998	-0.05%
2022/12/15	1	83.40	0	0.00	82.80	1	1,961	0.05%
2022/12/13	1	82.50	7	82.63	81.90	-6	1,988	-0.30%
2022/12/12	57	81.35	0	0.00	84.50	57	1,974	2.89%
2022/12/09	0	0.00	10	82.65	82.10	-10	1,964	-0.51%
2022/12/08	10	82.70	53	82.36	82.40	-43	1,972	-2.18%
2022/12/07	20	84.00	0	0.00	83.40	20	1,966	1.02%
2022/12/06	34	87.13	0	0.00	85.80	34	1,964	1.73%
2022/12/05	2	89.40	0	89.60	89.00	2	1,998	0.10%
2022/12/02	0	0.00	2	88.20	88.40	-2	2,000	-0.10%
2022/12/01	0	0.00	10	88.70	87.90	-10	1,998	-0.50%
2022/11/30	2	86.00	35	87.27	87.30	-33	1,984	-1.66%
2022/11/28	10	83.90	0	0.00	84.10	10	1,976	0.51%
2022/11/25	10	85.60	0	0.00	85.20	10	1,987	0.50%
2022/11/24	0	0.00	39	86.07	86.40	-39	1,993	-1.96%
2022/11/22	2	84.70	0	0.00	84.70	2	2,018	0.10%
2022/11/21	23	86.10	1	87.00	85.20	22	2,018	1.09%
2022/11/18	21	87.91	8	86.89	86.90	13	2,012	0.65%
2022/11/17	5	87.00	13	87.96	88.40	-8	2,003	-0.40%
2022/11/16	20	87.38	0	0.00	87.30	20	1,996	1.00%
2022/11/15	0	0.00	2	88.20	88.40	-2	1,980	-0.10%
2022/11/14	0	0.00	0.1	86.00	86.60	-0.1	1,965	-0.01%
2022/11/11	5	86.70	6.2	86.26	85.60	-1.2	1,977	-0.06%
2022/11/09	0	0.00	1.1	83.07	84.10	-1.1	1,921	-0.06%
2022/11/08	0.1	81.75	0	0.00	81.20	0.1	1,873	0.01%
2022/11/07	1	81.70	0	0.00	81.40	1	1,855	0.05%
2022/11/03	2	80.70	0	0.00	80.60	2	1,832	0.11%
2022/11/01	0.2	79.40	0	0.00	81.50	0.2	1,785	0.01%
2022/10/31	1	76.90	17	77.49	79.00	-16	1,729	-0.93%
2022/10/28	15	76.50	0	0.00	73.10	15	1,671	0.90%
2022/10/24	0	0.00	30	76.37	76.80	-30	1,620	-1.85%
2022/10/21	10	74.60	10	73.90	73.50	0	1,610	0.00%
2022/10/20	15	76.70	0	0.00	75.30	15	1,606	0.93%
2022/10/19	15	77.93	0	0.00	78.00	15	1,591	0.94%
2022/10/17	2.1	76.24	20	76.21	76.90	-18	1,562	-1.15%
2022/10/14	1	75.10	1	75.30	75.30	0	1,580	0.00%
2022/10/13	20	73.45	2	72.45	71.90	18	1,593	1.13%
2022/10/12	10	74.00	10	75.50	74.80	0	1,603	0.00%
2022/10/05	0	0.00	4	77.90	78.20	-4	1,639	-0.24%
2022/10/04	0	0.00	10	76.10	76.90	-10	1,638	-0.61%
2022/10/03	5	73.10	5	74.90	74.00	0	1,648	0.00%
2022/09/30	10	72.10	10	73.10	74.50	0	1,688	0.00%
2022/09/29	10	74.40	21	75.44	75.20	-11	1,690	-0.65%
2022/09/28	6	76.37	9	73.80	73.30	-3	1,679	-0.18%
2022/09/26	5	81.40	1	79.70	77.00	4	1,720	0.23%
2022/09/23	0	0.00	9	83.20	83.40	-9	1,758	-0.51%
2022/09/22	5	83.70	5	84.10	84.30	0	1,779	0.00%
2022/09/21	5	85.60	0.1	85.30	85.40	5	1,782	0.28%
2022/09/20	0	0.00	5	86.42	86.60	-5	1,763	-0.28%
2022/09/19	10	87.60	0	0.00	87.20	10	1,758	0.57%
2022/09/16	8	89.81	4	88.95	88.40	4	1,762	0.23%
2022/09/15	20.1	91.20	5	91.90	90.50	15.1	1,767	0.85%
2022/09/14	5	90.10	5	91.40	91.60	0	1,772	0.00%
2022/09/13	2	93.20	2	92.20	92.90	0	1,776	0.00%
2022/09/12	0	0.00	24	93.03	92.90	-24	1,817	-1.32%
2022/09/07	5	84.30	0	0.00	84.20	5	1,786	0.28%
2022/09/06	0	0.00	2	86.30	86.00	-2	1,814	-0.11%
2022/09/05	10	87.90	0	0.00	87.40	10	1,820	0.55%
2022/09/02	0	0.00	0.1	90.20	89.90	-0.1	1,830	0.00%
2022/09/01	12	91.02	5.1	90.64	90.20	7	1,837	0.38%
2022/08/31	0	0.00	10	91.60	93.00	-10	1,821	-0.55%
2022/08/29	10	90.90	0	0.00	90.20	10	1,819	0.55%
2022/08/26	2.1	95.00	0	0.00	95.00	2.1	1,823	0.11%
2022/08/25	0	0.00	11	92.64	94.00	-11	1,843	-0.60%
2022/08/24	0	0.00	0.1	91.70	91.70	-0.1	1,850	0.00%
2022/08/23	13	92.43	10	92.51	92.60	3	1,860	0.16%
2022/08/22	11	94.18	4	94.00	93.90	7	1,915	0.37%
2022/08/19	0	0.00	31	94.28	94.80	-31	1,950	-1.59%
2022/08/18	30	92.70	0	0.00	93.40	30	1,949	1.54%
2022/08/17	16	93.83	25	94.62	94.80	-9	1,934	-0.47%
2022/08/16	10	93.20	0	0.00	93.40	10	1,923	0.52%
2022/08/15	1	94.00	0	0.00	94.70	1	1,914	0.05%
2022/08/11	0	91.80	10	90.70	91.50	-10	1,917	-0.52%
2022/08/10	0	0.00	10	89.70	89.50	-10	1,954	-0.51%
2022/08/09	10.1	93.70	4	93.20	93.90	6.1	1,976	0.31%
2022/08/08	10	94.10	0	0.00	94.00	10	1,963	0.51%
2022/08/05	0	0.00	17	96.24	96.20	-17	1,966	-0.86%
2022/08/04	15	94.63	0	0.00	94.70	15	2,001	0.75%
2022/08/03	0	0.00	25	97.33	96.40	-25	2,033	-1.23%
2022/08/02	5	96.30	0.1	96.40	96.00	5	2,068	0.24%
2022/08/01	10	99.10	0	0.00	99.40	10	2,112	0.47%
2022/07/27	0	0.00	8	99.63	101.50	-8	2,218	-0.36%
2022/07/26	0	0.00	2	100.00	99.50	-2	2,220	-0.09%
2022/07/25	0.1	101.50	0	0.00	102.00	0.1	2,221	0.00%
2022/07/22	21	101.52	0	0.00	102.00	21	2,232	0.94%
2022/07/19	0	0.00	1	99.60	99.90	-1	2,217	-0.05%
2022/07/18	0	0.00	0.1	96.70	99.00	-0.1	2,197	0.00%
2022/07/14	0.1	95.40	0	0.00	95.90	0.1	2,225	0.00%
2022/07/13	1	93.00	2	93.50	92.00	-1	2,215	-0.05%
2022/07/12	0	0.00	6	90.42	90.00	-6	2,209	-0.27%
2022/07/11	6	91.92	1.1	92.68	91.50	4.9	2,197	0.22%
2022/07/08	2	95.90	1	97.00	94.50	1	2,180	0.05%
2022/07/07	0.1	90.40	0	0.00	91.40	0.1	2,129	0.00%
2022/07/06	0	0.00	3	87.60	87.60	-3	2,123	-0.14%
2022/07/04	0	0.00	25	85.26	85.80	-25	2,128	-1.17%
2022/06/30	5	90.90	0	0.00	89.70	5	2,029	0.25%
2022/06/29	10	93.95	0	0.00	93.10	10	2,000	0.50%
2022/06/28	10	95.70	5	95.20	95.20	5	1,986	0.25%
2022/06/27	0	0.00	5	97.20	97.90	-5	1,996	-0.25%
2022/06/24	2	95.40	7	95.34	95.00	-5	1,995	-0.25%
2022/06/23	6	93.93	19	93.56	93.60	-13	1,987	-0.65%
2022/06/22	5	95.60	0	0.00	93.10	5	1,977	0.25%
2022/06/21	0	0.00	5.1	96.42	97.70	-5.1	1,959	-0.26%
2022/06/20	5	99.20	0	0.00	94.50	5	1,961	0.25%
2022/06/17	5	100.50	5	100.00	100.50	0	1,903	0.00%
2022/06/16	15	105.00	25	106.00	103.00	-10	1,869	-0.53%
2022/06/13	10	110.50	5	107.50	107.00	5	1,903	0.26%
2022/06/10	11	114.45	0	0.00	113.50	11	1,898	0.58%
2022/06/09	12	117.42	0	0.00	117.00	12	1,888	0.64%
2022/06/08	2	119.50	1	117.50	118.00	1	1,893	0.05%
2022/06/07	0	0.00	1	118.00	118.00	-1	1,903	-0.05%
2022/06/06	3	120.00	1	120.00	120.00	2	1,916	0.10%
2022/05/31	10	116.00	0	0.00	116.00	10	1,951	0.51%
2022/05/30	0	0.00	15	116.47	116.50	-15	1,952	-0.77%
2022/05/27	15	115.93	5	113.10	116.00	10	1,899	0.53%
2022/05/25	0	0.00	1	111.50	111.00	-1	1,904	-0.05%
2022/05/24	5	111.00	0	0.00	108.00	5	1,942	0.26%
2022/05/19	1	111.00	1	110.00	111.00	0	2,006	0.00%
2022/05/18	0	0.00	2	114.00	113.00	-2	2,013	-0.10%
2022/05/17	2	107.00	34	109.63	112.50	-32	1,983	-1.61%
2022/05/16	10	106.50	1	106.50	106.50	9	1,962	0.46%
2022/05/13	0	0.00	1	106.00	106.50	-1	1,960	-0.05%
2022/05/12	8	105.56	4	106.75	104.00	4	1,959	0.20%
2022/05/11	16	106.56	0	0.00	107.00	16	1,937	0.83%
2022/05/10	8	107.50	6	108.50	109.50	2	1,916	0.10%
2022/05/09	0	0.00	6	108.00	108.50	-6	1,890	-0.32%
2022/05/06	5	113.00	4	113.00	113.00	1	1,844	0.05%
2022/05/04	7	118.43	0	0.00	117.50	7	1,823	0.39%
2022/05/03	3	121.50	5	123.10	123.50	-2	1,783	-0.11%
2022/04/27	0	0.00	1	118.00	121.00	-1	1,787	-0.06%
2022/04/26	0	0.00	2	122.00	121.00	-2	1,777	-0.11%
2022/04/25	5	123.50	5	121.50	121.50	0	1,827	0.00%
2022/04/22	6	128.58	0	0.00	129.00	6	1,809	0.33%
2022/04/21	0	0.00	6	131.00	132.00	-6	1,832	-0.33%
2022/04/20	1	129.00	4	129.00	129.00	-3	1,853	-0.16%
2022/04/19	3	129.00	8	130.44	129.50	-5	1,855	-0.27%
2022/04/18	5	128.00	0	0.00	128.00	5	1,927	0.26%
2022/04/15	10	129.25	0	0.00	129.00	10	1,936	0.52%
2022/04/14	1	132.00	7	132.00	131.50	-6	1,985	-0.30%
2022/04/13	2	130.75	0	0.00	132.00	2	2,013	0.10%
2022/04/12	5	128.00	0	0.00	128.00	5	2,103	0.24%
2022/04/11	4	134.00	3	128.50	128.50	1	2,361	0.04%
2022/04/07	1	138.50	0	0.00	135.50	1	2,394	0.04%
2022/03/31	1	143.00	0	0.00	142.00	1	2,416	0.04%
2022/03/30	3	143.83	3	144.00	143.50	0	2,449	0.00%
2022/03/29	0	0.00	8	140.75	141.00	-8	2,473	-0.32%
2022/03/28	0	0.00	1	140.50	140.00	-1	2,517	-0.04%
2022/03/25	9	143.39	0	0.00	141.00	9	2,537	0.35%
2022/03/21	1	144.00	0	0.00	144.00	1	2,726	0.04%
2022/03/18	5	141.50	5	143.50	144.00	0	2,776	0.00%
2022/03/17	0	0.00	9	142.72	144.50	-9	2,810	-0.32%
2022/03/15	5	139.00	4	138.00	138.50	1	2,798	0.04%
2022/03/14	0	0.00	4	141.00	141.50	-4	2,835	-0.14%
2022/03/11	10	140.50	0	0.00	141.50	10	2,949	0.34%
2022/03/10	0	0.00	17	142.71	142.50	-17	2,981	-0.57%
2022/03/09	1	139.50	1	140.00	139.50	0	3,012	0.00%
2022/03/08	1	138.50	5	140.00	138.00	-4	3,068	-0.13%
2022/03/07	10	144.50	2	141.50	142.00	8	3,125	0.26%
2022/03/04	10	147.75	0	0.00	148.00	10	3,559	0.28%
2022/03/02	0	0.00	5	150.00	151.00	-5	3,710	-0.13%
2022/03/01	0	0.00	4	151.50	151.00	-4	3,751	-0.11%
2022/02/25	3	147.00	0	0.00	146.00	3	3,827	0.08%
2022/02/24	3	149.50	7	146.64	146.50	-4	3,894	-0.10%
2022/02/23	10	152.50	0	0.00	151.50	10	3,966	0.25%
2022/02/22	1	154.50	0	0.00	153.50	1	4,041	0.02%
2022/02/17	0	0.00	2	160.75	158.50	-2	4,386	-0.05%
2022/02/15	0	0.00	1	156.00	155.00	-1	4,472	-0.02%
2022/02/10	0	0.00	1	159.00	158.50	-1	4,635	-0.02%
2022/02/09	1	157.50	0	0.00	158.50	1	4,670	0.02%
2022/02/07	0	0.00	11	153.00	153.50	-11	4,964	-0.22%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	7	152.21	6	151.42	151.00	1	5,207	0.02%
2022/01/24	4	151.50	4	153.99	154.00	0	5,208	0.00%
2022/01/21	2	156.50	2	155.50	155.50	0	5,227	0.00%
2022/01/20	0	0.00	4	158.00	158.50	-4	5,272	-0.08%
2022/01/19	2	157.25	1	156.50	156.50	1	5,293	0.02%
2022/01/18	10	158.40	7	161.21	157.50	3	5,301	0.06%
2022/01/17	3	157.50	1	157.50	157.00	2	5,263	0.04%
2022/01/14	0	0.00	20	151.75	154.50	-20	5,266	-0.38%
2022/01/13	6	155.25	0	0.00	154.50	6	5,271	0.11%
2022/01/12	13	158.04	9	157.00	156.00	4	5,279	0.08%
2022/01/11	3	162.17	22	160.82	160.50	-19	5,269	-0.36%
2022/01/10	5	166.00	0	0.00	167.50	5	5,210	0.10%
2022/01/07	7	168.00	1.1	167.97	167.00	5.9	5,231	0.11%
2022/01/06	20	171.68	0	0.00	171.50	20	5,233	0.38%
2022/01/05	6	174.00	1	175.00	173.00	5	5,265	0.09%
2022/01/04	14	177.18	12	177.42	177.00	2	5,217	0.04%
2022/01/03	4	169.88	6	170.49	171.00	-2	4,972	-0.04%
2021/12/30	8	167.31	0	0.00	167.00	8	4,978	0.16%
2021/12/29	0	0.00	1.2	166.59	166.50	-1.2	5,008	-0.02%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	1	166.00	2	168.50	167.00	-1	5,057	-0.02%
2021/12/24	3	166.50	0	0.00	166.00	3	5,096	0.06%
2021/12/23	0	0.00	2	169.50	169.00	-2	5,131	-0.04%
2021/12/22	2	169.50	6	168.33	169.00	-4	5,181	-0.08%
2021/12/21	4	166.38	3	167.00	167.00	1	5,179	0.02%
2021/12/20	2	165.00	1	167.00	165.00	1	5,171	0.02%
2021/12/17	5	165.80	5	165.70	166.50	0	5,157	0.00%
2021/12/16	2	167.25	5	166.60	166.00	-3	5,136	-0.06%
2021/12/15	3	167.67	7	167.29	167.50	-4	5,114	-0.08%
2021/12/14	1	164.50	8	163.63	162.50	-7	5,024	-0.14%
2021/12/13	4	163.38	1	163.50	162.00	3	5,000	0.06%
2021/12/10	5	164.20	0	0.00	164.00	5	4,978	0.10%
2021/12/09	1	165.00	1.2	167.08	167.00	-0.2	4,960	0.00%
2021/12/08	1	164.00	0	0.00	164.00	1	4,937	0.02%
2021/12/07	9	165.33	1	165.50	164.00	8	4,901	0.16%
2021/12/06	1.1	171.02	1	170.50	169.00	0.1	4,809	0.00%
2021/12/03	1	171.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	1	173.50	2	173.00	171.00	-1	4,774	-0.02%
2021/12/01	4	175.00	2	176.00	174.50	2	4,705	0.04%
2021/11/30	1	178.50	1	179.00	173.50	0	4,614	0.00%
2021/11/29	3	175.50	6	174.83	176.00	-3	4,155	-0.07%
2021/11/26	1	175.50	2	174.25	173.00	-1	4,068	-0.02%
2021/11/25	1	181.50	0	0.00	178.50	1	4,027	0.02%
2021/11/24	6	178.75	2	177.50	179.50	4	3,993	0.10%
2021/11/23	4	182.00	3	180.83	180.00	1	3,928	0.03%
2021/11/22	3	180.83	3	181.17	183.50	0	3,864	0.00%
2021/11/19	2	176.75	1.1	178.55	177.50	0.9	3,775	0.02%
2021/11/18	7	174.71	8.5	174.82	175.00	-1.5	3,691	-0.04%
2021/11/17	1	160.50	7	167.43	171.00	-6	3,533	-0.17%
2021/11/16	2	159.75	3	160.83	160.50	-1	3,392	-0.03%
2021/11/15	1	160.00	3	159.83	160.00	-2	3,437	-0.06%
2021/11/12	1	155.50	1	154.50	154.50	0	3,408	0.00%
2021/11/11	0	0.00	0.1	158.00	156.50	-0.1	3,375	0.00%
2021/11/10	1	160.50	1	158.50	159.00	0	3,368	0.00%
2021/11/09	3.1	154.97	13	154.96	159.00	-9.9	3,360	-0.29%
2021/11/08	3	151.33	2	151.00	151.50	1	3,263	0.03%
2021/11/05	5	154.50	1	154.50	154.00	4	3,245	0.12%
2021/11/04	16	159.53	8.2	161.45	157.50	7.9	3,204	0.24%
2021/11/03	7.1	155.10	18.3	153.24	158.00	-11.2	2,986	-0.38%
2021/11/02	11	144.82	2	144.00	144.00	9	2,795	0.32%
2021/11/01	3	150.00	0	0.00	150.00	3	2,739	0.11%
2021/10/29	1	152.00	0	0.00	151.00	1	2,726	0.04%
2021/10/28	0.1	153.50	0	0.00	153.50	0.1	2,728	0.00%
2021/10/27	0	0.00	3	149.33	151.50	-3	2,699	-0.11%
2021/10/26	1	150.50	0	0.00	150.50	1	2,695	0.04%
2021/10/25	1.1	147.16	3	149.00	151.50	-1.9	2,686	-0.07%
2021/10/22	2	147.50	2	147.75	149.00	0	2,717	0.00%
2021/10/21	0	0.00	1	147.50	147.50	-1	2,735	-0.04%
2021/10/20	1.1	147.01	0	0.00	147.50	1.1	2,728	0.04%
2021/10/19	0.4	142.38	11	145.45	145.00	-10.6	2,729	-0.39%
2021/10/18	11.2	143.47	1	144.00	143.00	10.2	2,767	0.37%
2021/10/15	1	144.00	5	145.50	146.00	-4	2,798	-0.14%
2021/10/14	0	0.00	9	140.50	142.00	-9	2,803	-0.32%
2021/10/13	7	142.29	0	0.00	138.50	7	2,790	0.25%
2021/10/12	0	0.00	4	144.50	144.00	-4	2,750	-0.15%
2021/10/08	3	149.50	0	0.00	148.00	3	2,757	0.11%
2021/10/07	1	150.50	1	148.50	150.00	0	2,769	0.00%
2021/10/06	3	145.50	9	145.17	143.50	-6	2,748	-0.22%
2021/10/05	0	0.00	7	144.00	149.00	-7	2,729	-0.26%
2021/10/04	0	0.00	4	147.50	146.00	-4	2,731	-0.15%
2021/10/01	0	0.00	5	148.00	149.50	-5	2,788	-0.18%
2021/09/30	5	152.50	0	0.00	153.00	5	2,839	0.18%
2021/09/29	3	153.50	3	155.00	155.00	0	2,848	0.00%
2021/09/28	3	159.50	3	157.50	158.00	0	2,819	0.00%
2021/09/27	6	165.00	0	0.00	163.50	6	2,851	0.21%
2021/09/23	6	166.33	4	168.50	165.50	2	3,165	0.06%
2021/09/22	5	165.90	0	0.00	165.00	5	3,268	0.15%
2021/09/17	0	0.00	6	169.50	170.50	-6	3,270	-0.18%
2021/09/15	2	169.00	3	168.00	167.50	-1	3,294	-0.03%
2021/09/13	5	174.50	1	173.00	172.50	4	3,344	0.12%
2021/09/10	4.1	172.55	0	0.00	175.00	4.1	3,390	0.12%
2021/09/09	4	173.50	5	176.00	174.00	-1	3,462	-0.03%
2021/09/08	5	177.50	4	174.63	175.00	1	3,557	0.03%
2021/09/07	6	178.50	5	180.00	178.50	1	3,636	0.03%
2021/09/06	2	180.50	1	182.50	179.50	1	3,797	0.03%
2021/09/03	0.2	182.50	5	182.00	182.00	-4.8	3,848	-0.13%
2021/09/02	5	182.70	1	185.50	181.00	4	3,903	0.10%
2021/09/01	0.1	185.50	9	184.39	186.50	-8.9	3,923	-0.23%
2021/08/31	4	182.00	0	0.00	180.50	4	3,923	0.10%
2021/08/30	8	183.81	0	0.00	183.50	8	3,941	0.20%
2021/08/27	2	189.25	0	0.00	189.00	2	3,972	0.05%
2021/08/26	1	186.00	0	0.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	3	188.00	188.50	-3	4,002	-0.07%
2021/08/24	0	0.00	1	184.00	182.50	-1	4,038	-0.02%
2021/08/23	0	0.00	2	182.25	183.00	-2	4,131	-0.05%
2021/08/20	3	173.50	3	177.50	178.00	0	4,185	0.00%
2021/08/19	8	179.88	1	182.00	177.00	7	4,218	0.17%
2021/08/18	0	0.00	2	184.00	190.00	-2	4,193	-0.05%
2021/08/17	3	185.50	1	184.50	183.50	2	4,289	0.05%
2021/08/16	0	0.00	1	188.00	188.00	-1	4,359	-0.02%
2021/08/13	3	189.50	0	0.00	188.00	3	4,494	0.07%
2021/08/12	0	0.00	11	195.36	195.00	-11	4,504	-0.24%
2021/08/11	2	195.25	4	195.00	194.50	-2	4,575	-0.04%
2021/08/10	8	199.75	2	198.00	197.50	6	4,678	0.13%
2021/08/09	11	203.55	16	205.03	201.00	-5	4,792	-0.10%
2021/08/06	15	204.33	8	204.75	204.50	7	4,976	0.14%
2021/08/05	3	207.00	6	208.67	208.00	-3	5,084	-0.06%
2021/08/04	1	206.50	1	207.00	206.00	0	5,323	0.00%
2021/08/03	9	206.28	3	209.50	206.50	6	5,482	0.11%
2021/08/02	0	0.00	8	206.69	209.00	-8	5,536	-0.14%
2021/07/30	3	202.50	3	201.50	200.00	0	5,638	0.00%
2021/07/28	9	201.17	11	203.32	203.50	-2	5,801	-0.03%
2021/07/27	3	208.00	7	209.29	205.50	-4	5,906	-0.07%
2021/07/26	7	209.36	5	209.50	209.50	2	5,999	0.03%
2021/07/23	13	210.23	3	214.50	209.00	10	6,005	0.17%
2021/07/22	0	0.00	14	210.32	210.50	-14	6,007	-0.23%
2021/07/21	2	205.50	0	0.00	205.00	2	5,973	0.03%
2021/07/20	5	208.40	0.1	206.50	206.50	5	5,962	0.08%
2021/07/19	9	210.72	8	210.00	211.00	1	5,973	0.02%
2021/07/16	3	214.00	1	213.50	214.00	2	6,002	0.03%
2021/07/15	3	214.50	0	0.00	215.50	3	6,041	0.05%
2021/07/14	19	216.39	25	215.28	214.50	-6	6,130	-0.10%
2021/07/13	6	213.42	9	216.50	213.00	-3	6,161	-0.05%
2021/07/12	0	0.00	2	213.50	211.50	-2	6,178	-0.03%
2021/07/09	6.1	211.92	1	212.00	211.00	5.1	6,205	0.08%
2021/07/08	5	217.60	29	216.36	213.50	-24	6,299	-0.38%
2021/07/07	34	215.41	29	219.16	218.00	5	6,299	0.08%
2021/07/06	4	216.25	11	216.73	216.00	-7	6,251	-0.11%
2021/07/05	2	212.25	3	214.00	212.00	-1	6,294	-0.02%
2021/07/02	5	210.70	0	0.00	211.00	5	6,464	0.08%
2021/07/01	39	216.09	7	216.86	214.00	32	6,527	0.49%
2021/06/30	2	224.25	13	220.92	227.50	-11	6,425	-0.17%
2021/06/29	9	216.06	8	218.69	213.50	1	6,349	0.02%
2021/06/28	2	213.00	8	213.50	213.00	-6	6,298	-0.10%
2021/06/25	11	211.95	9	213.06	212.50	2	6,372	0.03%
2021/06/24	4	211.00	0	0.00	211.00	4	6,402	0.06%
2021/06/23	0	0.00	1	210.00	212.00	-1	6,544	-0.02%
2021/06/22	3	207.33	1	207.50	206.00	2	6,625	0.03%
2021/06/21	5	208.60	0	0.00	207.00	5	6,642	0.08%
2021/06/18	1	215.50	5	215.80	213.50	-4	6,653	-0.06%
2021/06/17	13	216.04	11	213.86	217.00	2	6,663	0.03%
2021/06/16	8	213.69	1	213.00	212.50	7	6,656	0.11%
2021/06/15	10	216.85	7	215.36	218.00	3	6,683	0.04%
2021/06/11	0	0.00	2	208.50	207.00	-2	6,593	-0.03%
2021/06/10	2	206.00	7	206.36	207.50	-5	6,805	-0.07%
2021/06/09	6	203.50	8	205.69	205.50	-2	6,867	-0.03%
2021/06/07	0	0.00	1	199.00	199.50	-1	7,359	-0.01%
2021/06/04	5	201.10	0	0.00	202.00	5	7,451	0.07%
2021/06/03	0	0.00	2	207.00	206.00	-2	7,585	-0.03%
2021/06/02	4	205.25	0	0.00	204.50	4	7,708	0.05%
2021/06/01	2	210.00	2	211.50	210.50	0	7,761	0.00%
2021/05/31	1	210.00	2	210.75	210.00	-1	7,814	-0.01%
2021/05/28	3	206.83	3	207.00	207.50	0	7,883	0.00%
2021/05/27	1	201.50	0	0.00	201.00	1	7,949	0.01%
2021/05/26	0	0.00	1	203.50	205.50	-1	8,207	-0.01%
2021/05/25	5	200.50	2	202.00	204.50	3	8,404	0.04%
2021/05/24	1	195.00	8	193.50	198.50	-7	8,596	-0.08%
2021/05/21	8	191.50	8	196.00	192.00	0	8,846	0.00%
2021/05/20	8	189.19	75	189.00	189.50	-67	9,074	-0.74%
2021/05/19	4	190.00	8	192.25	192.50	-4	9,315	-0.04%
2021/05/18	4	192.50	7	192.64	194.50	-3	9,625	-0.03%
2021/05/17	6	183.33	9	187.17	184.00	-3	9,952	-0.03%
2021/05/14	96	201.05	12	202.38	195.00	84	9,886	0.85%
2021/05/13	4	188.75	14	192.04	191.50	-10	9,736	-0.10%
2021/05/12	7	195.21	2	190.00	190.00	5	9,752	0.05%
2021/05/11	14	210.86	1	204.00	205.00	13	9,599	0.14%
2021/05/10	6	224.75	0	0.00	222.00	6	9,569	0.06%
2021/05/07	10	222.45	8	223.38	231.00	2	9,587	0.02%
2021/05/06	6	214.50	6	217.67	218.00	0	9,553	0.00%
2021/05/05	6	221.08	3	218.50	214.00	3	9,563	0.03%
2021/05/04	10	227.95	5	226.50	224.00	5	9,753	0.05%
2021/05/03	12	235.38	0	0.00	228.50	12	9,876	0.12%
2021/04/29	1	244.00	0	0.00	242.50	1	9,839	0.01%
2021/04/28	3	243.83	1	244.00	244.00	2	9,898	0.02%
2021/04/27	3	243.33	6	245.33	246.00	-3	10,010	-0.03%
2021/04/26	1	243.50	2	245.25	244.50	-1	10,064	-0.01%
2021/04/23	1	243.00	1	246.00	244.00	0	10,141	0.00%
2021/04/22	4	246.38	1	244.04	240.50	3	10,322	0.03%
2021/04/21	3	250.00	0	0.00	248.00	3	10,562	0.03%
2021/04/20	3	254.33	5	253.30	251.50	-2	10,762	-0.02%
2021/04/19	0	0.00	9	250.67	250.00	-9	10,855	-0.08%
2021/04/16	5	244.50	0	0.00	246.50	5	11,082	0.05%
2021/04/15	2	243.75	0	0.00	245.00	2	11,601	0.02%
2021/04/14	6	241.42	2	242.75	243.00	4	11,708	0.03%
2021/04/13	2	248.25	0	0.00	246.50	2	11,803	0.02%
2021/04/12	3	252.17	0	0.00	250.50	3	11,900	0.03%
2021/04/09	6	258.33	9	257.17	254.50	-3	11,928	-0.03%
2021/04/08	6	263.75	3	262.83	261.00	3	11,979	0.03%
2021/04/07	3	258.00	4	257.25	259.50	-1	11,879	-0.01%
2021/04/06	3	254.67	3	255.00	255.50	0	11,910	0.00%
2021/04/01	2	250.98	7	252.79	253.50	-5	11,983	-0.04%
2021/03/31	3	251.00	0	0.00	249.50	3	12,063	0.02%
2021/03/30	1	255.00	2	254.25	253.50	-1	12,483	-0.01%
2021/03/29	7	253.43	27	252.94	251.50	-20	12,555	-0.16%
2021/03/26	15	246.13	20	251.45	252.50	-5	12,624	-0.04%
2021/03/25	27	241.48	2	245.25	241.50	25	12,686	0.20%
2021/03/24	2	247.50	6	248.92	248.00	-4	12,729	-0.03%
2021/03/23	6	251.25	1	253.50	249.00	5	12,952	0.04%
2021/03/22	21	247.67	24	249.46	253.00	-3	13,122	-0.02%
2021/03/19	4	247.25	0	0.00	249.00	4	13,449	0.03%
2021/03/18	9	251.61	8	251.69	252.00	1	13,616	0.01%
2021/03/17	6	258.67	0	0.00	255.50	6	14,218	0.04%
2021/03/16	21.1	263.73	23.1	266.67	259.00	-2	15,136	-0.01%
2021/03/15	6	256.08	3	258.50	259.00	3	15,560	0.02%
2021/03/12	10	256.95	0.1	254.00	254.00	9.9	15,567	0.06%
2021/03/11	24	250.13	53	250.25	258.00	-29	15,712	-0.18%
2021/03/10	21	242.24	5	245.50	238.50	16	15,488	0.10%
2021/03/09	10	240.40	11	243.00	242.00	-1	15,556	-0.01%
2021/03/08	8	243.81	7	245.93	240.50	1	15,530	0.01%
2021/03/05	4	250.00	1.1	249.91	249.00	2.9	15,774	0.02%
2021/03/04	7.2	254.91	2	253.50	254.00	5.2	15,815	0.03%
2021/03/03	13	253.62	24	258.94	260.50	-11	15,784	-0.07%
2021/03/02	5	257.20	4	256.00	251.00	1	15,690	0.01%
2021/02/26	23.1	259.11	4	256.38	254.00	19.1	15,887	0.12%
2021/02/25	10	272.75	7	277.43	269.00	3	15,906	0.02%
2021/02/24	22	277.34	5	279.50	271.50	17	15,768	0.11%
2021/02/23	4	279.00	44.1	279.28	289.00	-40.1	15,814	-0.25%
2021/02/22	3	277.17	33.2	277.95	279.00	-30.2	15,578	-0.19%
2021/02/19	3	260.00	21	263.14	265.00	-18	15,256	-0.12%
2021/02/18	13.1	262.10	3.5	263.00	255.50	9.6	15,043	0.06%
2021/02/17	65	251.32	16.1	253.73	259.50	48.9	14,819	0.33%
2021/02/05	1	235.50	6	235.67	236.00	-5	14,448	-0.03%
2021/02/03	1	236.00	6	235.08	237.00	-5	14,672	-0.03%
2021/02/02	2	230.50	13	233.81	232.50	-11	14,724	-0.07%
2021/02/01	1.1	222.91	11	228.14	229.00	-9.9	14,787	-0.07%
2021/01/29	17	225.09	2	221.25	220.50	15	14,800	0.10%
2021/01/28	12	229.25	4	228.13	227.00	8	14,910	0.05%
2021/01/27	4	232.88	0	0.00	233.00	4	15,379	0.03%
2021/01/26	8	238.81	9	236.78	232.00	-1	15,864	-0.01%
2021/01/25	6.3	235.89	14	236.43	239.00	-7.7	15,610	-0.05%
2021/01/22	3	228.33	3	231.33	231.50	0	15,424	0.00%
2021/01/21	1	228.00	0	0.00	228.00	1	15,383	0.01%
2021/01/20	11	230.64	4	233.00	225.50	7	15,360	0.05%
2021/01/19	3	233.50	3.1	234.53	234.50	-0.1	15,332	0.00%
2021/01/18	0.1	232.50	1.1	233.10	233.50	-1	15,348	-0.01%
2021/01/15	7.1	233.16	7	236.86	232.00	0.1	15,245	0.00%
2021/01/14	6.1	235.95	22.3	238.68	240.00	-16.2	15,066	-0.11%
2021/01/13	5	238.30	3	239.33	238.50	2	14,801	0.01%
2021/01/12	5	237.20	60	233.42	232.50	-55	14,567	-0.38%
2021/01/11	7	242.29	2	242.00	242.00	5	14,368	0.03%
2021/01/08	93.1	240.71	58	239.90	238.50	35.1	14,159	0.25%
2021/01/07	6.1	226.98	3	228.50	230.50	3.1	13,599	0.02%
2021/01/06	6	227.17	1	224.00	224.00	5	13,473	0.04%
2021/01/05	17.1	233.56	20	232.98	233.00	-2.9	13,324	-0.02%
2021/01/04	0.3	230.50	1	231.00	230.00	-0.8	13,194	-0.01%
2020/12/31	0	0.00	1	233.00	230.50	-1	13,151	-0.01%
2020/12/30	1	224.00	0	0.00	228.50	1	13,011	0.01%
2020/12/29	9	224.44	10	224.55	224.50	-1	12,945	-0.01%
2020/12/28	2	220.00	1	223.50	222.50	1	12,863	0.01%
2020/12/25	21	225.50	20	223.00	223.00	1	12,777	0.01%
2020/12/24	19	229.47	40	232.28	227.00	-21	12,763	-0.16%
2020/12/23	6	220.25	1	220.50	220.50	5	12,322	0.04%
2020/12/22	0	0.00	2	216.75	215.50	-2	12,237	-0.02%
2020/12/21	14	223.39	3	222.00	221.50	11	12,204	0.09%
2020/12/18	2	223.00	2.3	222.57	222.50	-0.3	12,012	0.00%
2020/12/17	1	222.00	5	228.50	230.00	-4	11,871	-0.03%
2020/12/16	11	231.05	5	231.20	230.50	6	11,616	0.05%
2020/12/15	15	228.40	4.3	226.86	223.00	10.7	11,399	0.09%
2020/12/14	4	239.50	5	239.50	237.50	-1	11,035	-0.01%
2020/12/11	19	241.53	25	241.98	242.00	-6	10,796	-0.06%
2020/12/10	36	235.61	30	236.30	235.00	6	10,109	0.06%
2020/12/09	6	225.92	32	225.44	230.00	-26	9,196	-0.28%
2020/12/08	2	209.75	2.7	210.00	209.50	-0.7	8,527	-0.01%
2020/12/07	27	210.11	32	211.00	208.50	-5	8,444	-0.06%
2020/12/04	6	202.08	12	202.92	203.00	-6	8,179	-0.07%
2020/12/03	6	201.17	3	201.83	201.50	3	8,149	0.04%
2020/12/02	31	198.95	27	199.91	199.00	4	7,986	0.05%
2020/12/01	5	200.50	17	202.29	202.00	-12	7,892	-0.15%
2020/11/30	6	194.67	6	195.08	194.50	0	7,538	0.00%
2020/11/27	0	0.00	5	190.50	192.00	-5	7,410	-0.07%
2020/11/25	43	187.52	42	185.23	184.50	1	7,356	0.01%
2020/11/24	7	194.14	25	196.94	191.50	-18	7,075	-0.25%
2020/11/23	4	192.13	5	192.30	193.50	-1	6,789	-0.01%
2020/11/20	21	195.07	25	192.62	191.50	-4	6,696	-0.06%
2020/11/19	2	189.75	4	189.75	189.00	-2	6,377	-0.03%
2020/11/17	17	188.32	8	187.81	187.00	9	6,428	0.14%
2020/11/16	1	187.50	5	189.20	188.00	-4	6,612	-0.06%
2020/11/13	1	186.00	4.1	187.00	187.00	-3.1	6,632	-0.05%
2020/11/12	16	188.94	2	187.00	185.00	14	6,658	0.21%
2020/11/11	12	186.00	6	185.17	186.00	6	6,606	0.09%
2020/11/10	4.1	184.56	4	185.75	182.00	0.1	6,482	0.00%
2020/11/09	3	182.50	11	181.68	182.50	-8	6,362	-0.13%
2020/11/06	4.4	180.41	2	180.75	178.00	2.4	6,352	0.04%
2020/11/05	18.1	179.03	16	179.34	179.00	2.1	6,388	0.03%
2020/11/04	17	179.94	13	181.12	181.00	4	6,223	0.06%
2020/11/03	58	175.47	62.3	178.26	181.50	-4.3	5,801	-0.07%
2020/11/02	2	164.25	5	164.40	165.00	-3	5,313	-0.06%
2020/10/30	3	164.50	6	163.42	163.50	-3	5,458	-0.05%
2020/10/29	9	161.00	6	162.00	162.00	3	5,439	0.06%
2020/10/28	2	164.00	1	164.00	163.50	1	5,538	0.02%
2020/10/27	7	163.57	2	164.00	165.00	5	5,539	0.09%
2020/10/26	11	163.32	15	164.17	166.50	-4	5,445	-0.07%
2020/10/23	1	161.00	1	161.50	161.50	0	5,402	0.00%
2020/10/22	1	160.00	1	161.00	161.50	0	5,545	0.00%
2020/10/21	3	162.50	1	162.50	161.50	2	5,600	0.04%
2020/10/19	0	0.00	2	161.50	162.00	-2	5,724	-0.03%
2020/10/16	2	161.00	6	162.17	161.00	-4	5,802	-0.07%
2020/10/15	4	159.50	0	0.00	159.50	4	5,776	0.07%
2020/10/14	0	0.00	1	161.00	161.00	-1	5,790	-0.02%
2020/10/13	0	0.00	2	162.00	162.00	-2	5,807	-0.03%
2020/10/12	1	159.00	0	0.00	159.50	1	5,768	0.02%
2020/10/08	5	161.30	1	160.50	161.00	4	5,769	0.07%
2020/10/07	1	159.00	1	159.50	159.00	0	5,777	0.00%
2020/10/06	3	158.50	0	0.00	159.50	3	5,807	0.05%
2020/10/05	0	0.00	1	157.00	156.50	-1	5,843	-0.02%
2020/09/30	5	154.50	0	0.00	154.50	5	5,814	0.09%
2020/09/29	2	153.00	2	152.25	151.00	0	5,853	0.00%
2020/09/28	1	147.00	0	0.00	148.50	1	5,887	0.02%
2020/09/25	0	0.00	1	151.00	146.00	-1	5,970	-0.02%
2020/09/24	6	151.75	4	149.50	149.00	2	5,947	0.03%
2020/09/21	1	162.50	1	163.00	161.00	0	6,127	0.00%
2020/09/16	0	0.00	2	163.00	163.00	-2	6,435	-0.03%
2020/09/15	0	0.00	3	164.00	163.00	-3	6,521	-0.05%
2020/09/14	1	162.00	6	162.08	165.00	-5	6,601	-0.08%
2020/09/11	1	160.50	0	0.00	160.00	1	6,582	0.02%
2020/09/10	0	0.00	1	162.50	159.50	-1	6,679	-0.01%
2020/09/09	6	159.33	3	161.00	161.50	3	6,778	0.04%
2020/09/08	4	158.75	6	160.83	160.00	-2	6,772	-0.03%
2020/09/07	4	158.00	2	156.50	156.50	2	6,783	0.03%
2020/09/04	4	158.25	0	0.00	159.00	4	6,895	0.06%
2020/09/03	2	162.25	10	162.20	161.50	-8	6,955	-0.12%
2020/09/02	6	160.83	0	0.00	160.50	6	6,998	0.09%
2020/09/01	6	158.58	2	161.50	161.50	4	7,127	0.06%
2020/08/31	4	161.13	6	163.50	160.00	-2	7,378	-0.03%
2020/08/28	5	162.60	0	0.00	163.00	5	7,790	0.06%
2020/08/27	0	0.00	6	163.33	163.00	-6	7,905	-0.08%
2020/08/26	7	162.43	3	163.17	163.50	4	7,954	0.05%
2020/08/25	0	0.00	1	163.00	163.50	-1	8,056	-0.01%
2020/08/24	5	162.40	0	0.00	162.50	5	8,121	0.06%
2020/08/21	3	163.50	1	164.00	165.00	2	8,124	0.02%
2020/08/20	8	163.25	0	0.00	161.50	8	8,160	0.10%
2020/08/19	5	178.00	12	177.54	176.00	-7	8,130	-0.09%
2020/08/18	3	184.50	9	184.44	184.00	-6	8,084	-0.07%
2020/08/17	0.1	183.50	2	184.50	183.50	-1.9	8,076	-0.02%
2020/08/14	3	181.50	1	178.00	181.50	2	8,029	0.02%
2020/08/13	4	180.25	0	0.00	179.00	4	8,198	0.05%
2020/08/12	3	180.50	7	182.14	182.00	-4	8,302	-0.05%
2020/08/11	0	0.00	3	181.00	179.00	-3	8,376	-0.04%
2020/08/10	3	177.67	25	176.26	176.00	-22	8,391	-0.26%
2020/08/07	17	181.82	8	180.88	179.00	9	8,543	0.11%
2020/08/06	14	181.11	0	0.00	178.50	14	8,603	0.16%
2020/08/05	4	184.13	5	184.20	184.50	-1	8,766	-0.01%
2020/08/03	2	180.50	4	182.13	180.00	-2	8,730	-0.02%
2020/07/31	2	176.00	2	175.00	175.50	0	8,734	0.00%
2020/07/30	0	0.00	3	176.33	177.00	-3	8,851	-0.03%
2020/07/29	7	174.43	17	173.00	174.00	-10	9,332	-0.11%
2020/07/28	6	177.83	5	182.20	175.00	1	9,540	0.01%
2020/07/27	2	176.00	8	181.00	181.50	-6	9,628	-0.06%
2020/07/24	4	177.50	0	0.00	177.00	4	9,761	0.04%
2020/07/23	5	182.60	0	0.00	180.00	5	10,102	0.05%
2020/07/22	1	183.00	9	183.17	185.00	-8	10,574	-0.08%
2020/07/21	1	180.00	5	179.60	179.00	-4	10,873	-0.04%
2020/07/20	2	174.50	0	0.00	177.00	2	11,391	0.02%
2020/07/17	1	178.50	2	178.00	176.00	-1	11,964	-0.01%
2020/07/16	4	177.75	0	0.00	177.50	4	12,172	0.03%
2020/07/15	5	178.80	2	181.50	177.50	3	12,433	0.02%
2020/07/14	4	178.25	1	179.00	178.00	3	12,817	0.02%
2020/07/13	32	179.08	33	181.48	181.50	-1	13,201	-0.01%
2020/07/10	3	179.33	2	182.50	178.50	1	13,593	0.01%
2020/07/09	4	182.75	1	184.00	182.00	3	13,630	0.02%
2020/07/08	0	0.00	5	185.50	184.50	-5	13,662	-0.04%
2020/07/07	0	0.00	4	185.25	183.50	-4	13,673	-0.03%
2020/07/06	1	181.50	6	183.00	182.50	-5	13,995	-0.04%
2020/07/03	7	180.71	0	0.00	179.00	7	14,388	0.05%
2020/07/01	1	179.50	3	180.67	179.00	-2	14,870	-0.01%
2020/06/30	8	178.81	2	177.25	179.00	6	14,917	0.04%
2020/06/29	2	185.00	3	184.17	184.00	-1	14,871	-0.01%
2020/06/24	5	189.20	2	189.75	188.50	3	14,940	0.02%
2020/06/23	4	189.75	2	189.75	189.50	2	15,073	0.01%
2020/06/22	1	186.50	2	188.25	187.00	-1	15,190	-0.01%
2020/06/19	19	189.97	15	187.73	187.00	4	15,381	0.03%
2020/06/17	1	186.50	0	0.00	187.50	1	15,610	0.01%
2020/06/16	2	191.00	8	188.44	189.50	-6	15,707	-0.04%
2020/06/15	13	186.58	2	187.50	184.50	11	15,896	0.07%
2020/06/12	4	185.00	0	0.00	188.00	4	16,091	0.02%
2020/06/11	6	191.83	2	194.50	189.50	4	16,390	0.02%
2020/06/10	3	198.00	4	198.25	196.50	-1	16,600	-0.01%
2020/06/09	3	197.67	0	0.00	197.50	3	16,865	0.02%
2020/06/08	1	199.00	25	200.10	197.00	-24	17,158	-0.14%
2020/06/05	12	201.25	15	199.53	198.50	-3	17,252	-0.02%
2020/06/04	33	206.95	29	201.79	206.00	4	17,272	0.02%
2020/06/03	20	194.73	13	194.31	194.50	7	17,049	0.04%
2020/06/02	1	193.50	0	0.00	190.00	1	17,052	0.01%
2020/06/01	1	190.00	9	191.67	192.50	-8	17,151	-0.05%
2020/05/29	5	186.40	9	186.22	187.00	-4	17,327	-0.02%
2020/05/28	13	191.04	5	189.50	187.50	8	17,442	0.05%
2020/05/27	1	190.00	6	191.50	191.00	-5	17,657	-0.03%
2020/05/26	25	193.06	20	191.05	188.00	5	17,910	0.03%
2020/05/25	8	183.94	1	180.00	188.00	7	18,219	0.04%
2020/05/22	6	186.33	9	184.67	184.00	-3	18,793	-0.02%
2020/05/21	2	190.75	1	188.50	190.00	1	18,843	0.01%
2020/05/20	16	192.19	11	189.45	189.00	5	18,938	0.03%
2020/05/19	12	189.33	7	188.64	190.50	5	18,858	0.03%
2020/05/18	5	184.40	3	184.50	183.00	2	18,940	0.01%
2020/05/15	5	189.10	2	189.75	189.00	3	19,093	0.02%
2020/05/14	4	194.75	5	192.50	189.00	-1	19,045	-0.01%
2020/05/13	7	196.43	4	200.50	199.50	3	19,036	0.02%
2020/05/12	17	200.94	9	201.17	197.50	8	19,007	0.04%
2020/05/11	8	205.63	6	206.08	205.00	2	18,959	0.01%
2020/05/08	8	205.19	13	205.27	203.50	-5	19,158	-0.03%
2020/05/07	8	207.88	3	206.67	207.00	5	19,294	0.03%
2020/05/06	4	207.50	5	208.60	207.50	-1	19,312	-0.01%
2020/05/05	9	215.06	11	213.14	207.50	-2	19,402	-0.01%
2020/05/04	5	206.40	12	204.54	209.00	-7	19,276	-0.04%
2020/04/30	6	214.67	21	214.81	213.00	-15	19,328	-0.08%
2020/04/29	25	214.12	1	212.00	211.00	24	19,352	0.12%
2020/04/28	10	215.80	4	216.50	213.50	6	19,384	0.03%
2020/04/27	22	214.82	29	214.98	215.00	-7	19,184	-0.04%
2020/04/24	12	207.13	10	206.70	207.50	2	18,697	0.01%
2020/04/23	31	209.71	40	207.26	205.00	-9	18,434	-0.05%
2020/04/22	35	197.94	15	199.03	211.00	20	18,035	0.11%
2020/04/21	33	195.59	29	192.67	192.00	4	17,693	0.02%
2020/04/20	2	194.00	2	196.00	200.00	0	17,741	0.00%
2020/04/17	6	196.17	4	200.88	193.50	2	17,751	0.01%
2020/04/16	9	199.83	43	199.69	199.00	-34	17,530	-0.19%
2020/04/15	48	192.29	27	191.98	198.00	21	17,374	0.12%
2020/04/14	1	179.00	2	178.00	180.00	-1	17,456	-0.01%
2020/04/13	9	176.72	5	174.50	174.50	4	17,915	0.02%
2020/04/10	3	182.17	3	181.83	180.00	0	18,155	0.00%
2020/04/09	35	187.20	31	187.16	181.00	4	18,667	0.02%
2020/04/08	22	175.34	38.2	175.50	185.00	-16.2	18,527	-0.09%
2020/04/07	13	169.50	6	169.75	168.50	7	18,612	0.04%
2020/04/06	11	162.55	9	164.67	166.50	2	18,729	0.01%
2020/04/01	3	160.50	3	160.33	162.50	0	18,774	0.00%
2020/03/31	4	160.50	4	161.38	161.00	0	18,878	0.00%
2020/03/30	3	155.67	1	158.50	162.00	2	19,090	0.01%
2020/03/27	18	166.06	14	166.39	160.50	4	19,672	0.02%
2020/03/26	7	161.86	6	162.25	164.50	1	19,550	0.01%
2020/03/25	25	166.06	22	164.61	164.00	3	19,704	0.02%
2020/03/24	2	156.50	5	158.60	159.00	-3	19,454	-0.02%
2020/03/23	3	139.17	6	139.92	146.50	-3	19,318	-0.02%
2020/03/20	15	138.47	35	141.94	143.50	-20	19,226	-0.10%
2020/03/19	28	135.86	23	132.39	130.50	5	19,156	0.03%
2020/03/18	5	149.70	9	149.33	144.50	-4	18,968	-0.02%
2020/03/17	8.2	154.34	4	150.88	150.00	4.2	18,798	0.02%
2020/03/16	6	163.67	9	168.83	156.50	-3	18,542	-0.02%
2020/03/13	27	162.26	14	163.00	168.00	13	18,267	0.07%
2020/03/12	33	187.06	28	183.45	178.50	5	18,186	0.03%
2020/03/11	6	202.75	3	202.83	197.00	3	18,095	0.02%
2020/03/10	11	196.77	10	201.00	206.00	1	17,973	0.01%
2020/03/09	15	203.53	12	199.46	198.50	3	17,818	0.02%
2020/03/06	11	210.05	8	208.88	209.00	3	17,862	0.02%
2020/03/05	6	213.00	5	213.10	214.00	1	17,826	0.01%
2020/03/04	13	209.19	6	209.67	210.50	7	17,700	0.04%
2020/03/03	4	223.13	7	222.07	217.00	-3	17,473	-0.02%
2020/03/02	22	219.50	11	216.86	218.00	11	17,411	0.06%
2020/02/27	24	222.25	15	215.60	213.00	9	17,278	0.05%
2020/02/26	33	240.70	26	235.94	228.50	7	16,976	0.04%
2020/02/25	32	246.72	76	246.09	248.50	-44	16,459	-0.27%
2020/02/24	9	236.11	8	239.88	241.00	1	15,814	0.01%
2020/02/21	26	238.67	22.4	239.63	239.50	3.6	15,703	0.02%
2020/02/20	2	236.50	2	236.00	236.50	0	15,544	0.00%
2020/02/19	50	235.30	53	233.68	235.00	-3	15,441	-0.02%
2020/02/18	66	245.83	61	244.08	235.00	5	15,240	0.03%
2020/02/17	2	239.75	1	238.50	239.00	1	15,009	0.01%
2020/02/14	0	0.00	15	241.33	242.00	-15	15,180	-0.10%
2020/02/13	8	239.50	1	236.00	235.50	7	15,116	0.05%
2020/02/12	14	242.25	28	242.68	242.50	-14	15,200	-0.09%
2020/02/11	25	236.26	14	239.50	241.00	11	15,113	0.07%
2020/02/10	0	0.00	1	225.00	228.50	-1	14,959	-0.01%
2020/02/07	4	238.38	4	237.75	235.00	0	14,822	0.00%
2020/02/06	7	239.79	1	239.50	238.50	6	14,716	0.04%
2020/02/05	4	238.25	1	241.00	234.50	3	14,526	0.02%
2020/02/04	30	228.10	37	232.54	236.00	-7	14,414	-0.05%
2020/02/03	3	212.17	24	204.75	216.50	-21	14,334	-0.15%
2020/01/31	14	211.39	25	211.10	210.50	-11	14,243	-0.08%
2020/01/30	13	213.65	6	211.42	209.00	7	14,090	0.05%
2020/01/17	3	234.67	1	233.00	229.50	2	13,978	0.01%
2020/01/16	11	234.82	10	234.40	233.50	1	13,967	0.01%
2020/01/15	10	232.10	6	237.92	229.50	4	13,882	0.03%
2020/01/14	64	236.15	12	236.21	236.00	52	13,684	0.38%
2020/01/13	15	225.13	9	224.67	227.50	6	13,517	0.04%
2020/01/10	31	235.76	2	237.00	232.50	29	13,301	0.22%
2020/01/09	4	238.63	14	240.89	236.50	-10	13,192	-0.08%
2020/01/08	13	233.31	11	238.45	236.00	2	13,095	0.02%
2020/01/07	26	244.13	32	233.50	235.00	-6	12,912	-0.05%
2020/01/06	15	253.30	8	254.25	252.50	7	12,570	0.06%
2020/01/03	12	254.21	24	250.15	255.50	-12	12,538	-0.10%
2020/01/02	5	238.40	19	241.16	239.50	-14	12,203	-0.11%
2019/12/31	31	235.92	31	238.90	239.00	0	12,072	0.00%
2019/12/30	9	226.11	22	227.80	230.00	-13	11,647	-0.11%
2019/12/27	6	217.08	6	216.00	219.00	0	11,373	0.00%
2019/12/26	15	211.73	21	207.81	208.50	-6	11,297	-0.05%
2019/12/25	14	210.04	15	211.30	211.50	-1	11,741	-0.01%
2019/12/24	7	199.50	25	199.22	208.00	-18	11,801	-0.15%
2019/12/23	0	0.00	10	189.85	190.50	-10	11,530	-0.09%
2019/12/20	34	189.79	37	189.54	189.00	-3	11,406	-0.03%
2019/12/19	3	183.50	0	0.00	184.00	3	11,044	0.03%
2019/12/18	2	183.50	13	183.96	183.50	-11	11,011	-0.10%
2019/12/17	6	185.75	1	185.50	184.50	5	10,951	0.05%
2019/12/16	10	187.50	3	186.83	187.00	7	10,887	0.06%
2019/12/13	0	0.00	2	183.00	183.50	-2	10,801	-0.02%
2019/12/12	3	183.33	4	184.00	182.50	-1	10,785	-0.01%
2019/12/11	1	184.50	1.1	183.55	184.00	-0.1	10,705	0.00%
2019/12/10	1	183.00	1	182.50	182.50	0	10,605	0.00%
2019/12/09	14	184.61	10	185.00	184.00	4	10,564	0.04%
2019/12/06	0	0.00	10	181.00	181.00	-10	10,324	-0.10%
2019/12/05	5	176.40	5	176.30	176.00	0	10,201	0.00%
2019/12/04	21	175.98	20	177.23	175.50	1	10,186	0.01%
2019/12/03	29	178.91	41	179.12	177.00	-12	10,186	-0.12%
2019/12/02	0	0.00	1	169.00	173.00	-1	9,979	-0.01%
2019/11/29	1	172.50	0	0.00	170.00	1	9,953	0.01%
2019/11/28	10	175.00	0	0.00	172.50	10	10,108	0.10%
2019/11/27	17	174.15	17	175.74	176.00	0	10,466	0.00%
2019/11/26	9	172.61	24	173.33	171.00	-15	10,336	-0.15%
2019/11/25	0	0.00	16	167.31	168.50	-16	10,219	-0.16%
2019/11/22	1	163.50	0	0.00	163.50	1	10,157	0.01%
2019/11/21	7	161.57	5	163.50	165.00	2	10,190	0.02%
2019/11/20	4	166.50	0	0.00	165.50	4	10,185	0.04%
2019/11/19	2	167.00	4	167.25	167.50	-2	10,176	-0.02%
2019/11/18	0	0.00	1	166.50	166.00	-1	10,204	-0.01%
2019/11/15	4	167.50	1	166.50	166.50	3	10,232	0.03%
2019/11/14	5	167.80	3	168.17	168.50	2	10,269	0.02%
2019/11/13	10	168.40	9	169.94	168.00	1	10,203	0.01%
2019/11/12	12	161.88	6	163.00	163.50	6	9,994	0.06%
2019/11/11	9	163.28	5	169.00	160.00	4	9,943	0.04%
2019/11/08	0	0.00	1	172.00	172.00	-1	9,767	-0.01%
2019/11/07	5	177.50	1	179.50	175.00	4	9,722	0.04%
2019/11/06	28	182.29	6	182.17	180.50	22	9,754	0.23%
2019/11/05	1.6	182.64	4	182.75	182.00	-2.4	9,853	-0.02%
2019/11/04	0	0.00	2	181.75	182.00	-2	9,902	-0.02%
2019/11/01	8	178.13	5	180.10	181.50	3	9,970	0.03%
2019/10/31	8	185.81	16	189.44	183.50	-8	9,818	-0.08%
2019/10/30	5	186.50	1	186.50	187.00	4	9,665	0.04%
2019/10/29	3	185.00	2	182.00	182.00	1	9,595	0.01%
2019/10/28	2	185.50	2	185.75	185.00	0	9,720	0.00%
2019/10/25	1	184.50	3	185.17	185.50	-2	9,791	-0.02%
2019/10/24	2	184.50	9	184.11	183.50	-7	9,855	-0.07%
2019/10/23	4	179.38	3	181.50	182.00	1	9,833	0.01%
2019/10/22	2	183.25	2	182.00	182.00	0	9,872	0.00%
2019/10/21	20	184.50	13	184.62	183.50	7	9,874	0.07%
2019/10/18	17	183.29	4	182.50	182.50	13	9,840	0.13%
2019/10/17	4	181.38	4.2	181.60	184.00	-0.2	9,817	0.00%
2019/10/16	37	184.19	31	179.08	179.00	6	9,809	0.06%
2019/10/15	4	188.63	8	188.56	185.50	-4	9,670	-0.04%
2019/10/14	8	185.63	5	184.00	185.00	3	9,462	0.03%
2019/10/09	5	183.00	8	181.69	180.00	-3	9,319	-0.03%
2019/10/08	0	0.00	7	182.29	181.00	-7	9,103	-0.08%
2019/10/07	8	183.50	14	183.29	183.00	-6	8,885	-0.07%
2019/10/04	3	181.00	7	178.07	178.00	-4	8,757	-0.05%
2019/10/03	10	179.00	5	179.30	179.50	5	8,774	0.06%
2019/10/02	7	182.50	7	182.57	182.00	0	8,740	0.00%
2019/10/01	21	181.93	20	183.48	183.00	1	8,641	0.01%
2019/09/27	17	171.29	23	172.54	174.50	-6	8,311	-0.07%
2019/09/26	15	167.67	20	166.18	167.50	-5	8,065	-0.06%
2019/09/25	3	157.50	0	0.00	158.00	3	7,722	0.04%
2019/09/20	1	163.50	1	162.00	162.00	0	7,981	0.00%
2019/09/19	4	162.50	0	0.00	162.00	4	7,996	0.05%
2019/09/18	3	162.00	5	163.00	163.00	-2	8,082	-0.02%
2019/09/17	0	0.00	5	163.50	161.00	-5	8,147	-0.06%
2019/09/12	2	159.50	2	159.50	159.50	0	8,653	0.00%
2019/09/10	1	156.00	3	156.00	156.50	-2	8,749	-0.02%
2019/09/09	2	158.50	1	161.50	156.00	1	8,791	0.01%
2019/09/06	0	0.00	1	164.00	163.00	-1	8,755	-0.01%
2019/09/05	1	164.00	62	163.49	162.50	-61	8,689	-0.70%
2019/09/03	0	0.00	1	161.00	160.00	-1	8,645	-0.01%
2019/09/02	7	161.07	1	161.50	160.00	6	8,683	0.07%
2019/08/30	3	157.00	16	155.66	158.00	-13	8,695	-0.15%
2019/08/29	1	147.00	0	0.00	147.50	1	8,440	0.01%
2019/08/28	1	147.00	17	146.29	148.00	-16	8,551	-0.19%
2019/08/27	2	144.50	0	0.00	144.00	2	8,604	0.02%
2019/08/26	2	144.25	2	144.25	144.50	0	8,724	0.00%
2019/08/23	1	148.00	1	149.00	148.50	0	8,827	0.00%
2019/08/22	3	147.17	0	0.00	146.00	3	8,935	0.03%
2019/08/21	2	148.50	1	149.00	147.50	1	8,975	0.01%
2019/08/20	5	150.50	3	151.00	149.00	2	9,017	0.02%
2019/08/19	5	148.90	3	147.50	150.00	2	9,090	0.02%
2019/08/16	1	142.50	0	0.00	145.00	1	9,146	0.01%
2019/08/15	6	144.50	4	143.88	142.50	2	9,183	0.02%
2019/08/14	3	150.83	1	151.00	149.00	2	9,207	0.02%
2019/08/13	10	152.20	0	0.00	150.00	10	9,263	0.11%
2019/08/12	4	153.75	2	154.00	154.00	2	9,326	0.02%
2019/08/08	67	151.63	2	152.00	151.50	65	9,437	0.69%
2019/08/07	3	168.67	4	169.88	165.50	-1	9,453	-0.01%
2019/08/06	4	172.25	5	170.60	172.00	-1	9,510	-0.01%
2019/08/05	3	177.50	2	177.50	175.00	1	9,627	0.01%
2019/08/02	1	177.50	0	0.00	176.50	1	9,707	0.01%
2019/08/01	4	178.88	2	177.50	180.00	2	9,725	0.02%
2019/07/31	0	0.00	1	178.00	177.00	-1	9,796	-0.01%
2019/07/30	3	178.50	9	180.56	177.00	-6	9,848	-0.06%
2019/07/29	5	178.50	2	178.00	178.00	3	9,823	0.03%
2019/07/26	3	173.17	4	174.25	177.50	-1	9,832	-0.01%
2019/07/25	1	168.50	1	171.50	172.00	0	9,757	0.00%
2019/07/24	3	168.67	0	0.00	168.50	3	9,869	0.03%
2019/07/23	1	168.50	0	0.00	165.50	1	10,150	0.01%
2019/07/22	1	166.50	0	0.00	165.00	1	10,210	0.01%
2019/07/19	1	168.50	0	0.00	169.00	1	10,352	0.01%
2019/07/18	0	0.00	3	170.33	168.50	-3	10,435	-0.03%
2019/07/16	5	174.00	6	174.00	174.00	-1	10,643	-0.01%
2019/07/15	2	167.75	1	169.00	170.00	1	10,683	0.01%
2019/07/12	4	171.25	0	0.00	172.50	4	10,891	0.04%
2019/07/11	2	172.75	0	0.00	170.50	2	11,136	0.02%
2019/07/10	4	170.13	8	170.38	172.00	-4	11,227	-0.04%
2019/07/09	3	169.50	2	168.50	168.00	1	11,269	0.01%
2019/07/08	9	176.89	6	177.67	175.50	3	11,343	0.03%
2019/07/05	3	179.83	0	0.00	180.00	3	11,643	0.03%
2019/07/04	1	181.00	3	180.00	181.00	-2	11,724	-0.02%
2019/07/03	2	173.75	5	174.20	173.50	-3	11,837	-0.03%
2019/07/02	1	172.00	10	171.95	172.00	-9	11,794	-0.08%
2019/07/01	10	168.75	18	169.83	169.50	-8	11,839	-0.07%
2019/06/28	5	163.60	0	0.00	164.00	5	11,765	0.04%
2019/06/27	1	164.50	3	165.50	164.00	-2	12,070	-0.02%
2019/06/26	4	163.00	0	0.00	163.00	4	12,199	0.03%
2019/06/25	5	164.50	0	0.00	162.50	5	12,310	0.04%
2019/06/24	1	163.50	13	165.58	167.00	-12	12,404	-0.10%
2019/06/21	56	165.29	32	162.08	162.00	24	12,386	0.19%
2019/06/20	53	165.00	64	166.17	165.50	-11	12,365	-0.09%
2019/06/19	3	155.50	3	155.00	155.00	0	12,199	0.00%
2019/06/17	4	152.88	2	153.25	155.00	2	12,313	0.02%
2019/06/14	1	152.00	0	0.00	151.00	1	12,334	0.01%
2019/06/12	3	151.83	1	152.00	152.00	2	12,688	0.02%
2019/06/11	1	150.50	5	151.40	151.00	-4	12,806	-0.03%
2019/06/10	3	149.00	3	149.50	150.00	0	12,812	0.00%
2019/06/06	20	150.13	18	150.83	146.50	2	12,917	0.02%
2019/06/05	7	159.43	6	160.42	155.00	1	12,844	0.01%
2019/06/04	2	160.00	3	159.50	158.50	-1	12,875	-0.01%
2019/06/03	0	0.00	3	158.83	157.00	-3	12,920	-0.02%
2019/05/31	7	158.79	2	159.25	159.00	5	12,944	0.04%
2019/05/30	4	157.75	1	156.00	156.00	3	12,919	0.02%
2019/05/29	3	156.33	8	158.00	160.50	-5	12,979	-0.04%
2019/05/28	1	156.50	0	0.00	156.00	1	13,367	0.01%
2019/05/27	18	154.00	13	154.38	153.50	5	13,712	0.04%
2019/05/24	6	155.92	5	156.10	154.00	1	13,955	0.01%
2019/05/23	11	158.23	6	158.92	157.00	5	14,456	0.03%
2019/05/22	1	169.50	6	167.42	164.00	-5	14,594	-0.03%
2019/05/21	17	165.21	13	166.42	167.50	4	14,954	0.03%
2019/05/20	3	167.33	2	163.50	163.50	1	15,046	0.01%
2019/05/17	6	165.00	3	164.50	164.00	3	15,252	0.02%
2019/05/16	10.1	166.99	8	168.50	164.00	2.1	15,513	0.01%
2019/05/15	7	168.21	8	169.38	170.50	-1	15,760	-0.01%
2019/05/14	10	162.60	17	161.18	166.00	-7	16,282	-0.04%
2019/05/13	10	172.90	6	169.67	163.00	4	16,483	0.02%
2019/05/10	13	176.54	10	176.00	176.00	3	16,440	0.02%
2019/05/09	1	173.50	2	178.25	174.00	-1	16,346	-0.01%
2019/05/08	3	177.50	5	177.10	180.50	-2	16,422	-0.01%
2019/05/07	2	182.50	2	182.75	180.50	0	16,671	0.00%
2019/05/06	5.1	182.39	4	182.75	180.00	1.1	16,917	0.01%
2019/05/03	0	0.00	1	186.50	187.50	-1	16,800	-0.01%
2019/05/02	6	187.33	9	188.89	190.00	-3	16,783	-0.02%
2019/04/30	9	186.22	17	186.41	189.00	-8	16,826	-0.05%
2019/04/29	28	193.11	18	186.75	185.00	10	16,806	0.06%
2019/04/26	4	205.75	5	205.90	204.50	-1	16,612	-0.01%
2019/04/25	11	203.59	7.1	205.77	209.00	3.9	16,732	0.02%
2019/04/24	1	208.00	2	212.50	208.50	-1	16,749	-0.01%
2019/04/23	5	212.40	0	0.00	212.50	5	16,918	0.03%
2019/04/22	18	221.36	2	221.25	218.00	16	16,877	0.09%
2019/04/19	21	222.10	16	223.63	224.00	5	17,096	0.03%
2019/04/18	18	230.75	6	224.67	220.50	12	17,259	0.07%
2019/04/17	30	223.98	29	224.07	225.00	1	17,397	0.01%
2019/04/16	1	215.50	34	213.49	213.00	-33	17,193	-0.19%
2019/04/15	4	210.75	6	210.33	212.00	-2	17,210	-0.01%
2019/04/12	17	206.21	4	208.00	206.00	13	17,431	0.07%
2019/04/11	25	210.00	11	208.32	207.00	14	17,404	0.08%
2019/04/10	13	204.92	20	204.28	204.00	-7	17,108	-0.04%
2019/04/09	46	203.36	46	205.65	206.00	0	17,053	0.00%
2019/04/08	5	199.10	7	199.57	195.00	-2	16,913	-0.01%
2019/04/03	9	196.83	13	197.23	196.00	-4	17,042	-0.02%
2019/04/02	1	194.00	0	0.00	192.00	1	17,040	0.01%
2019/04/01	20	197.13	7	196.64	193.00	13	17,076	0.08%
2019/03/29	13	199.58	1	197.50	200.00	12	16,838	0.07%
2019/03/28	9	195.72	4	197.50	195.00	5	17,083	0.03%
2019/03/27	3	195.17	20	195.70	197.00	-17	17,277	-0.10%
2019/03/26	7	190.29	5	190.20	190.50	2	17,363	0.01%
2019/03/25	7	188.14	7	188.71	188.00	0	17,546	0.00%
2019/03/22	15.1	194.60	14	194.46	194.50	1.1	17,700	0.01%
2019/03/21	0	0.00	14	191.18	192.00	-14	17,885	-0.08%
2019/03/20	1	190.50	5	189.50	190.00	-4	18,320	-0.02%
2019/03/19	2.1	187.00	22	188.48	187.00	-19.9	18,539	-0.11%
2019/03/18	6	190.08	4	189.75	189.00	2	19,030	0.01%
2019/03/15	12	189.46	4	188.00	187.00	8	19,336	0.04%
2019/03/14	2	183.00	2	184.75	183.00	0	19,702	0.00%
2019/03/13	1	182.00	11	183.59	185.00	-10	20,134	-0.05%
2019/03/12	19	183.53	1	184.00	180.00	18	20,526	0.09%
2019/03/11	9	177.72	4	178.00	181.00	5	21,051	0.02%
2019/03/08	10	173.80	1	174.00	178.00	9	21,080	0.04%
2019/03/07	2	176.25	3	179.00	178.00	-1	21,465	0.00%
2019/03/06	1	184.50	7	182.86	183.00	-6	21,878	-0.03%
2019/03/05	2	183.00	1	182.50	182.50	1	22,386	0.00%
2019/03/04	3	182.83	0	0.00	186.00	3	22,659	0.01%
2019/02/27	16	183.13	10	183.85	181.00	6	22,734	0.03%
2019/02/26	37	198.96	66	202.81	194.50	-29	22,660	-0.13%
2019/02/25	10	200.35	7	199.36	199.00	3	22,927	0.01%
2019/02/22	75	200.50	35	199.14	197.00	40	23,165	0.17%
2019/02/21	12	193.63	14	193.86	197.50	-2	23,107	-0.01%
2019/02/20	8	195.44	37	194.50	193.00	-29	23,293	-0.12%
2019/02/19	2	189.75	0	0.00	188.50	2	23,828	0.01%
2019/02/18	12	188.63	9	188.61	189.00	3	24,253	0.01%
2019/02/15	22	187.25	18	186.67	184.50	4	24,650	0.02%
2019/02/14	4	197.63	4	195.63	195.50	0	24,932	0.00%
2019/02/13	41	197.17	49	195.97	198.50	-8	25,261	-0.03%
2019/02/12	26	178.40	38	179.03	180.50	-12	25,494	-0.05%
2019/02/11	31	171.05	13	171.38	171.00	18	25,993	0.07%
2019/01/30	0	0.00	1	172.00	171.00	-1	26,747	0.00%
2019/01/29	3	169.83	3	171.33	171.50	0	27,304	0.00%
2019/01/28	5	176.70	21	178.67	174.50	-16	27,836	-0.06%
2019/01/25	21	173.90	9	174.72	175.00	12	28,164	0.04%
2019/01/24	2	167.00	2	166.50	164.00	0	28,323	0.00%
2019/01/23	0	0.00	2	161.50	166.00	-2	28,942	-0.01%
2019/01/22	6	164.42	2	164.00	163.00	4	29,421	0.01%
2019/01/21	1	169.00	2	170.25	168.00	-1	29,895	0.00%
2019/01/18	2	165.50	12	163.29	166.00	-10	30,475	-0.03%
2019/01/17	6	165.67	10	165.20	162.50	-4	30,799	-0.01%
2019/01/16	2	163.25	8	162.94	164.00	-6	31,293	-0.02%
2019/01/15	4	159.38	4	160.25	162.50	0	31,574	0.00%
2019/01/14	6	156.67	8	155.50	156.50	-2	31,733	-0.01%
2019/01/11	18	156.39	18	156.69	155.00	0	32,236	0.00%
2019/01/10	9	156.39	4	155.75	154.50	5	32,511	0.02%
2019/01/09	9	159.67	7	153.50	157.50	2	32,654	0.01%
2019/01/08	7	145.86	4	146.38	146.00	3	32,780	0.01%
2019/01/07	4	146.38	2	147.50	148.00	2	33,249	0.01%
2019/01/04	22	138.18	29	137.50	140.00	-7	33,772	-0.02%
2019/01/03	22	151.66	21	150.81	144.50	1	33,796	0.00%
2019/01/02	3	154.67	5	154.30	154.00	-2	34,304	-0.01%
2018/12/28	14	157.79	13	157.15	154.00	1	35,035	0.00%
2018/12/27	0	0.00	4	156.00	156.50	-4	35,617	-0.01%
2018/12/26	5	155.90	3	156.00	149.50	2	35,767	0.01%
2018/12/25	7	153.71	7	154.29	155.00	0	35,793	0.00%
2018/12/24	1	159.00	2	159.00	160.00	-1	36,010	0.00%
2018/12/22	9	157.00	8	157.50	158.00	1	36,221	0.00%
2018/12/21	27	156.35	19	158.47	160.00	8	36,796	0.02%
2018/12/20	40	159.14	40	155.80	155.50	0	36,824	0.00%
2018/12/19	18	163.81	15	162.10	162.00	3	36,803	0.01%
2018/12/18	10	161.20	11	160.82	160.50	-1	36,925	0.00%
2018/12/17	39	164.35	33	164.70	165.00	6	37,183	0.02%
2018/12/14	26	162.88	35	162.37	165.50	-9	37,578	-0.02%
2018/12/13	25	168.84	25	165.08	164.00	0	37,772	0.00%
2018/12/12	48	172.47	10.1	172.36	172.50	37.9	37,705	0.10%
2018/12/11	26.1	167.56	24	167.48	167.50	2.1	37,633	0.01%
2018/12/10	11	172.45	47	173.19	167.50	-36	37,694	-0.10%
2018/12/07	34	183.54	49	183.87	184.50	-15	37,629	-0.04%
2018/12/06	49	191.46	84	191.13	183.50	-35	37,420	-0.09%
2018/12/05	17	203.18	12	202.92	203.50	5	37,372	0.01%
2018/12/04	79	212.64	26	211.75	210.50	53	37,491	0.14%
2018/12/03	2	199.75	2	202.50	206.00	0	37,334	0.00%
2018/11/30	24	183.65	73	184.92	187.50	-49	37,672	-0.13%
2018/11/29	20	181.15	9	183.11	179.00	11	37,535	0.03%
2018/11/28	19	177.21	23	179.35	178.00	-4	37,692	-0.01%
2018/11/27	9	168.56	40	167.73	172.50	-31	37,412	-0.08%
2018/11/26	4	166.38	22	166.36	167.00	-18	37,304	-0.05%
2018/11/23	24	165.08	48	164.55	162.00	-24	37,320	-0.06%
2018/11/22	23	173.24	167	170.70	165.50	-144	37,269	-0.39%	大賣/鉅額交易
2018/11/21	17	167.06	37	168.81	172.50	-20	37,278	-0.05%
2018/11/20	26	166.71	25	165.00	164.00	1	37,202	0.00%
2018/11/19	26	169.06	27	167.31	166.50	-1	37,144	0.00%
2018/11/16	185	170.46	31	169.05	165.50	154	37,004	0.42%	大買/鉅額交易
2018/11/15	21	161.14	22	162.32	164.00	-1	36,272	0.00%
2018/11/14	15	160.30	13	160.00	158.00	2	36,215	0.01%
2018/11/13	21	147.38	20	150.48	157.00	1	36,005	0.00%
2018/11/12	43	155.30	19	154.92	154.00	24	36,022	0.07%
2018/11/09	39	157.29	25	159.46	162.00	14	35,771	0.04%
2018/11/08	28	161.86	67	156.47	154.00	-39	35,269	-0.11%
2018/11/07	98	146.36	18	145.36	156.00	80	34,929	0.23%
2018/11/06	90	147.50	207	150.37	142.00	-117	34,452	-0.34%	大賣/鉅額交易
2018/11/05	26	155.90	103	156.67	157.50	-77	34,168	-0.23%	大賣/
2018/11/02	20	154.30	39	156.46	157.50	-19	33,749	-0.06%
2018/11/01	263	137.75	18	139.25	143.50	245	33,412	0.73%	大買/鉅額交易
2018/10/31	9	127.22	14	128.21	130.50	-5	33,151	-0.02%
2018/10/30	18	124.97	15	125.20	119.00	3	32,659	0.01%
2018/10/29	27	127.06	30	128.35	131.50	-3	32,563	-0.01%
2018/10/26	31	129.15	30	128.87	127.00	1	32,201	0.00%
2018/10/25	54	131.04	37	131.42	128.50	17	31,833	0.05%
2018/10/24	12	145.96	10	147.70	142.50	2	31,832	0.01%
2018/10/23	22	155.68	10	154.25	148.50	12	31,323	0.04%
2018/10/22	18	156.28	22	155.75	162.00	-4	30,979	-0.01%
2018/10/19	26	165.71	64	163.61	163.00	-38	30,862	-0.12%
2018/10/18	35	176.10	29	175.72	176.50	6	30,534	0.02%
2018/10/17	34	179.00	7	176.86	170.50	27	30,245	0.09%
2018/10/16	13	173.46	18	173.53	171.50	-5	30,179	-0.02%
2018/10/15	43	167.80	43	168.09	168.50	0	30,007	0.00%
2018/10/12	62	162.62	57	162.58	165.00	5	29,748	0.02%
2018/10/11	37	157.97	29	158.45	156.50	8	29,434	0.03%
2018/10/09	20	171.90	20	173.18	173.50	0	29,344	0.00%
2018/10/08	41	172.95	41	174.27	172.00	0	28,780	0.00%
2018/10/05	26	194.58	25	190.78	183.00	1	28,198	0.00%
2018/10/04	22	207.16	77	208.14	203.00	-55	27,748	-0.20%
2018/10/03	7	206.50	39	208.09	205.00	-32	27,498	-0.12%
2018/10/02	29	215.14	26	213.42	208.00	3	27,455	0.01%
2018/10/01	17	210.68	18	211.44	211.50	-1	27,457	0.00%
2018/09/28	17	212.94	10	212.55	213.00	7	27,546	0.03%
2018/09/27	22	221.84	12	219.04	212.00	10	27,105	0.04%
2018/09/26	77	232.27	80	232.73	227.00	-3	26,961	-0.01%
2018/09/25	148	235.64	107	235.09	234.50	41	27,071	0.15%	大買/大賣/
2018/09/21	62	231.28	75	230.22	235.00	-13	27,043	-0.05%
2018/09/20	68	222.34	64	223.00	223.00	4	26,835	0.01%
2018/09/19	58	234.88	48	226.74	221.50	10	26,384	0.04%
2018/09/18	17	241.62	69	242.75	234.50	-52	26,059	-0.20%
2018/09/17	11	251.14	3	251.33	253.00	8	25,760	0.03%
2018/09/14	39	246.71	25	245.00	251.50	14	25,582	0.05%
2018/09/13	10	245.20	6	243.75	233.50	4	25,169	0.02%
2018/09/12	13	239.35	15	239.57	240.50	-2	25,005	-0.01%
2018/09/11	21	250.60	7	250.79	247.00	14	24,883	0.06%
2018/09/10	33	238.73	243	237.83	247.00	-210	24,401	-0.86%	大賣/鉅額交易
2018/09/07	10	242.80	22	246.57	238.00	-12	23,974	-0.05%
2018/09/06	36	265.54	41	258.72	256.50	-5	23,467	-0.02%
2018/09/05	44	279.19	42	278.68	267.00	2	23,089	0.01%
2018/09/04	37	281.68	71	283.23	283.50	-34	22,846	-0.15%
2018/09/03	18	306.00	35	297.13	283.50	-17	22,246	-0.08%
2018/08/31	2	308.25	7	314.50	314.50	-5	22,018	-0.02%
2018/08/30	14	313.54	15	313.77	312.50	-1	22,071	0.00%
2018/08/29	24	310.92	19	310.89	315.00	5	21,949	0.02%
2018/08/28	39.3	309.60	15	309.47	303.00	24.3	21,744	0.11%
2018/08/27	32	298.30	17	299.50	308.50	15	21,249	0.07%
2018/08/24	32	276.55	52	274.44	280.50	-20	20,990	-0.10%
2018/08/23	3	269.50	3	269.33	264.00	0	21,241	0.00%
2018/08/22	12	277.17	15	275.73	275.00	-3	21,312	-0.01%
2018/08/21	43	280.79	35	280.64	282.50	8	21,310	0.04%
2018/08/20	10	266.10	13.1	279.05	278.50	-3.1	21,135	-0.01%
2018/08/17	83	277.83	71	274.06	261.00	12	21,063	0.06%
2018/08/16	47	262.82	27	263.70	270.00	20	20,840	0.10%
2018/08/15	46	246.35	48	246.11	245.50	-2	20,887	-0.01%
2018/08/14	95.1	250.63	49	250.26	252.00	46.1	20,817	0.22%
2018/08/13	39	254.42	31	254.35	244.00	8	20,314	0.04%
2018/08/10	52	282.13	46	281.82	271.00	6	19,989	0.03%
2018/08/09	43	299.74	60	298.51	299.00	-17	19,664	-0.09%
2018/08/08	67	316.49	64	309.31	295.00	3	19,452	0.02%
2018/08/07	82	307.84	34	305.87	320.50	48	19,197	0.25%
2018/08/06	37	301.01	26	302.37	291.50	11	18,969	0.06%
2018/08/03	148	291.80	81	293.01	289.00	67	18,863	0.36%	大買/
2018/08/02	11	317.77	4	310.88	308.50	7	18,451	0.04%
2018/08/01	42	345.27	37	344.27	342.50	5	18,298	0.03%
2018/07/31	60	360.75	53	352.70	347.00	7	17,989	0.04%
2018/07/30	36	399.51	25	397.14	382.00	11	17,887	0.06%
2018/07/27	23	425.83	16	425.03	424.00	7	18,156	0.04%
2018/07/26	30	423.78	27	422.22	420.50	3	18,569	0.02%
2018/07/25	18	397.31	23	398.09	415.00	-5	18,642	-0.03%
2018/07/24	115	379.03	56	379.42	391.00	59	18,778	0.31%	大買/
2018/07/23	48	357.72	25	351.26	369.50	23	18,700	0.12%
2018/07/20	59	366.63	49	355.93	344.00	10	18,499	0.05%
2018/07/19	33	381.45	30	380.43	382.00	3	18,355	0.02%
2018/07/18	79	402.06	70	393.00	383.50	9	18,399	0.05%
2018/07/17	16	402.31	20	407.15	412.00	-4	18,211	-0.02%
2018/07/16	20	427.50	23	423.26	405.50	-3	18,356	-0.02%
2018/07/13	51	444.92	28	440.30	435.50	23	18,736	0.12%
2018/07/12	31	416.42	18	424.53	438.00	13	18,883	0.07%
2018/07/11	29	401.12	58	402.21	406.50	-29	19,266	-0.15%
2018/07/10	8	404.63	29	407.00	414.50	-21	19,343	-0.11%
2018/07/09	20	417.98	32	422.03	396.00	-12	19,177	-0.06%
2018/07/06	30	402.22	27	398.35	410.00	3	18,816	0.02%
2018/07/05	25	435.32	13	426.85	418.00	12	18,552	0.06%
2018/07/04	48	445.23	133	443.55	451.50	-85	18,560	-0.46%	大賣/
2018/07/03	24	464.10	24.1	464.31	450.00	-0.1	18,296	0.00%
2018/07/02	71	444.46	19	447.74	458.50	52	17,979	0.29%
2018/06/29	26	408.88	8	408.31	417.00	18	17,729	0.10%
2018/06/28	44	381.65	47.5	383.90	390.00	-3.5	17,478	-0.02%
2018/06/27	42	382.55	11.1	377.37	372.50	30.9	17,477	0.18%
2018/06/26	27	342.11	7.1	347.16	358.50	19.9	17,256	0.12%
2018/06/25	17	326.18	5	324.40	326.00	12	17,216	0.07%
2018/06/22	25	334.82	5	334.50	320.50	20	17,293	0.12%
2018/06/21	0	0.00	3	355.00	350.00	-3	17,171	-0.02%
2018/06/20	3	362.67	0	0.00	357.00	3	17,200	0.02%
2018/06/19	7	397.64	6	406.50	394.00	1	17,286	0.01%
2018/06/15	5	405.50	10.5	402.62	411.00	-5.5	17,344	-0.03%
2018/06/14	19	398.05	12	399.83	394.00	7	17,317	0.04%
2018/06/13	3	408.17	5	398.50	405.00	-2	17,391	-0.01%
2018/06/12	3	412.67	3	408.48	407.00	0	17,416	0.00%
2018/06/11	2	419.25	1	420.00	414.50	1	17,489	0.01%
2018/06/08	14	410.54	13	408.23	407.50	1	17,540	0.01%
2018/06/07	5	411.30	12	409.13	415.50	-7	17,441	-0.04%
2018/06/06	4	376.13	12	380.00	390.50	-8	17,153	-0.05%
2018/06/05	21	361.74	10	359.85	355.00	11	16,994	0.06%
2018/06/04	8	384.44	8	380.38	378.00	0	16,800	0.00%
2018/06/01	5	380.60	3	379.83	378.00	2	16,659	0.01%
2018/05/31	13	388.96	51.5	387.68	387.50	-38.5	16,539	-0.23%
2018/05/30	11	366.73	12	368.92	385.00	-1	15,925	-0.01%
2018/05/29	6	365.67	10	367.15	366.50	-4	15,659	-0.03%
2018/05/28	1	369.50	10	363.15	373.50	-9	15,466	-0.06%
2018/05/25	5	337.30	9	340.06	340.00	-4	15,140	-0.03%
2018/05/24	33	303.09	60	300.89	314.00	-27	14,818	-0.18%
2018/05/23	38	333.78	32	316.06	306.00	6	14,468	0.04%
2018/05/22	17	331.91	10	336.04	340.00	7	13,948	0.05%
2018/05/21	12	298.58	21	301.64	309.50	-9	13,624	-0.07%
2018/05/18	6	287.00	3	284.33	281.50	3	13,546	0.02%
2018/05/17	53	281.57	0	0.00	281.50	53	13,469	0.39%
2018/05/16	9	311.44	25	309.84	312.50	-16	13,429	-0.12%
2018/05/15	11	306.32	6	298.08	312.50	5	13,411	0.04%
2018/05/14	12	284.50	1	284.00	284.50	11	13,411	0.08%
2018/05/11	22	278.91	51	263.64	259.00	-29	13,396	-0.22%
2018/05/10	0	0.00	0.3	261.00	261.00	-0.3	13,388	0.00%
2018/05/09	23	248.65	11	243.50	246.00	12	13,324	0.09%
2018/05/08	19	233.97	5.7	233.50	232.00	13.3	13,264	0.10%
2018/05/07	76	242.48	60	242.07	249.50	16	13,232	0.12%
2018/05/04	67	229.59	63	230.07	227.00	4	12,909	0.03%
2018/05/03	11	218.64	80.1	211.40	225.00	-69.1	12,582	-0.55%
2018/05/02	15	197.73	6	200.25	206.00	9	12,074	0.07%
2018/04/30	28	189.70	16	188.47	187.50	12	11,809	0.10%
2018/04/27	53	185.62	4	185.38	188.00	49	11,518	0.43%
2018/04/26	28	171.45	30	172.10	171.00	-2	11,358	-0.02%
2018/04/25	3	172.83	3	174.00	168.00	0	11,272	0.00%
2018/04/24	8	182.44	30	187.63	172.00	-22	11,178	-0.20%
2018/04/23	23	179.22	1	180.00	180.00	22	10,937	0.20%
2018/04/20	7	174.93	424	171.88	164.00	-417	10,913	-3.82%	大賣/鉅額交易
2018/04/19	22	177.14	21	178.57	181.00	1	10,651	0.01%
2018/04/18	3	161.00	9	161.17	169.00	-6	10,175	-0.06%
2018/04/17	8	152.88	8	154.00	157.50	0	9,912	0.00%
2018/04/16	19	136.50	5	139.00	145.50	14	9,297	0.15%
2018/04/13	21	130.83	2	133.25	132.50	19	9,036	0.21%
2018/04/12	11	128.55	0	0.00	128.00	11	8,959	0.12%
2018/04/11	54	131.05	6.7	132.98	129.00	47.3	8,959	0.53%
2018/04/10	23	126.22	16	126.97	129.50	7	8,925	0.08%
2018/04/09	12	121.42	2	121.00	122.00	10	8,811	0.11%
2018/04/02	45	123.27	4	121.50	121.50	41	8,763	0.47%
2018/03/31	25	120.36	0	0.00	120.00	25	8,657	0.29%
2018/03/30	251	121.07	11	120.95	119.00	240	8,711	2.75%	大買/鉅額交易
2018/03/29	1	116.50	1	116.50	118.50	0	8,524	0.00%
2018/03/28	10	114.60	14	114.68	115.00	-4	8,432	-0.05%
2018/03/27	7	116.64	5	116.40	119.50	2	8,394	0.02%
2018/03/26	5	112.10	2	113.50	111.00	3	8,231	0.04%
2018/03/23	15	115.57	12	115.75	112.50	3	8,240	0.04%
2018/03/22	27	121.72	30.2	120.89	119.50	-3.2	8,166	-0.04%
2018/03/21	23	112.41	28	112.55	112.50	-5	7,858	-0.06%
2018/03/20	15	109.40	11	109.55	109.50	4	7,735	0.05%
2018/03/19	6	107.83	8	109.06	110.00	-2	7,620	-0.03%
2018/03/16	9	106.50	40	106.25	105.00	-31	7,456	-0.42%
2018/03/15	76	103.35	55	104.22	106.00	21	7,295	0.29%
2018/03/14	1	97.00	1	98.00	98.50	0	7,094	0.00%
2018/03/13	4	95.98	0	0.00	96.00	4	6,960	0.06%
2018/03/12	5	95.16	1	95.10	95.40	4	6,943	0.06%
2018/03/08	7	93.43	6	93.73	94.00	1	6,952	0.01%
2018/03/07	0	0.00	1	93.30	93.10	-1	6,963	-0.01%
2018/03/06	10	95.72	13	95.78	95.10	-3	6,992	-0.04%
2018/03/05	0	0.00	4	94.10	93.80	-4	6,990	-0.06%
2018/03/02	24	91.41	24	91.73	91.10	0	6,972	0.00%
2018/03/01	0	0.00	4	88.18	89.90	-4	6,982	-0.06%
2018/02/27	13	86.82	8	86.94	86.40	5	7,003	0.07%
2018/02/26	0	0.00	3	87.73	87.50	-3	7,019	-0.04%
2018/02/23	10	85.48	5	86.82	83.30	5	6,937	0.07%
2018/02/22	1	85.30	0	0.00	85.70	1	6,866	0.01%
2018/02/21	1	86.80	1	87.40	86.40	0	6,865	0.00%
2018/02/09	1	83.60	0	0.00	84.20	1	6,924	0.01%
2018/02/08	1	88.00	0	0.00	88.00	1	6,952	0.01%
2018/02/06	15	91.85	9	92.49	87.30	6	6,841	0.09%
2018/02/05	4	92.95	7	92.79	96.20	-3	6,701	-0.04%
2018/02/02	0	0.00	5	99.50	95.80	-5	6,646	-0.08%
2018/01/29	0	0.00	2	95.70	98.00	-2	6,372	-0.03%
2018/01/26	8	90.94	7	91.03	92.20	1	6,257	0.02%
2018/01/25	4	96.08	1	99.10	95.40	3	6,086	0.05%
2018/01/24	4	98.00	1	99.80	98.30	3	6,071	0.05%
2018/01/23	6	103.17	0	0.00	100.00	6	5,920	0.10%
2018/01/22	0	0.00	5	106.30	108.50	-5	5,765	-0.09%
2018/01/19	3	102.00	1	102.00	103.00	2	5,632	0.04%
2018/01/18	2	100.65	6	100.27	103.00	-4	5,541	-0.07%
2018/01/17	1	94.40	2	96.20	96.40	-1	5,378	-0.02%
2018/01/16	6	95.95	5	99.56	96.30	1	5,247	0.02%
2018/01/15	3	97.27	1	97.10	96.60	2	5,072	0.04%
2018/01/12	3	103.00	0	0.00	101.00	3	4,902	0.06%
2018/01/11	9	104.39	9	105.67	102.50	0	4,819	0.00%
2018/01/10	1	104.50	0	0.00	105.00	1	4,689	0.02%
2018/01/09	1	112.00	1	110.50	109.00	0	4,688	0.00%
2018/01/08	1	113.50	2	113.00	110.00	-1	4,666	-0.02%
2018/01/05	0	0.00	20	113.60	116.00	-20	4,630	-0.43%
2018/01/04	25	115.68	4	115.88	117.00	21	4,571	0.46%
2018/01/03	10	109.40	5	109.20	111.50	5	4,456	0.11%
2018/01/02	5	101.70	0	0.00	101.50	5	4,329	0.12%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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