華新科 (2492)-群益金鼎-嘉義券商分點個股進出

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
▲1.0
漲幅
+0.94%
成交量
1,940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-嘉義券商分點個股進出

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-嘉義券商分點個股進出
群益金鼎-嘉義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
2024/04/23	1	106.50	1	106.50	107.50	0	3,755	0.00%
2024/04/22	0	0.00	2.1	106.54	106.50	-2.1	3,764	-0.05%
2024/04/17	4	105.50	0	0.00	105.00	4	3,780	0.11%
2024/04/16	2	106.00	0	0.00	104.50	2	3,764	0.05%
2024/04/15	2	110.75	0	0.00	110.00	2	3,719	0.05%
2024/04/12	1	114.50	0	0.00	114.50	1	3,703	0.03%
2024/04/11	1	114.50	0	114.50	113.50	1	3,698	0.03%
2024/04/10	0.1	118.50	4	118.88	117.50	-4	3,684	-0.11%
2024/04/09	2	118.50	3	117.50	117.50	-1	3,712	-0.03%
2024/04/08	0	0.00	3	119.50	118.00	-3	3,718	-0.08%
2024/04/03	8	119.19	1	119.50	119.00	7	3,669	0.19%
2024/04/02	12	123.25	6	123.83	120.50	6	3,630	0.17%
2024/04/01	10	119.60	16.1	121.18	124.00	-6.1	3,358	-0.18%
2024/03/29	2	114.50	1	115.50	113.00	1	3,016	0.03%
2024/03/28	2	112.00	4	112.00	111.50	-2	2,842	-0.07%
2024/03/27	0	0.00	1	109.50	109.00	-1	2,777	-0.04%
2024/03/26	1	107.50	0	0.00	109.00	1	2,790	0.04%
2024/03/25	0	0.00	1	110.50	109.50	-1	2,803	-0.04%
2024/03/22	2	107.75	0	0.00	109.50	2	2,835	0.07%
2024/03/20	2	109.50	0	0.00	107.00	2	3,059	0.07%
2024/03/19	0	0.00	1	107.00	108.00	-1	3,137	-0.03%
2024/03/18	1	108.50	3	107.33	107.50	-2	3,172	-0.06%
2024/03/15	0	0.00	1	107.00	106.50	-1	3,214	-0.03%
2024/03/14	10	108.10	7	107.64	107.50	3	3,330	0.09%
2024/03/13	1	103.00	1	103.50	103.50	0	3,348	0.00%
2024/03/12	0	0.00	1	105.00	105.50	-1	3,379	-0.03%
2024/03/08	2	104.00	0	0.00	102.50	2	3,657	0.05%
2024/03/05	2	108.50	0	0.00	108.00	2	4,272	0.05%
2024/03/04	2	111.00	0	0.00	109.00	2	4,763	0.04%
2024/03/01	3	112.17	2	110.50	110.50	1	4,872	0.02%
2024/02/29	5	111.60	2	112.50	112.00	3	4,915	0.06%
2024/02/27	0	0.00	1	109.50	108.50	-1	5,122	-0.02%
2024/02/26	2	109.50	1	111.00	111.50	1	5,182	0.02%
2024/02/23	1	113.50	2	111.50	111.50	-1	5,212	-0.02%
2024/02/22	2	113.00	1	112.50	113.00	1	5,213	0.02%
2024/02/20	1	112.50	3	112.50	112.50	-2	5,234	-0.04%
2024/02/19	3	113.50	4.1	113.84	114.00	-1.1	5,224	-0.02%
2024/02/16	1	111.50	0	0.00	112.50	1	5,225	0.02%
2024/02/15	2.1	110.51	0	111.50	111.50	2	5,289	0.04%
2024/02/05	3	108.67	3	108.00	108.00	0	5,281	0.00%
2024/02/02	0	0.00	2	108.75	109.00	-2	5,347	-0.04%
2024/02/01	0	0.00	2	108.50	108.00	-2	5,405	-0.04%
2024/01/31	2	108.00	0	0.00	108.00	2	5,504	0.04%
2024/01/30	1	110.50	1	109.00	108.00	0	5,591	0.00%
2024/01/26	0	0.00	1	108.50	108.00	-1	5,968	-0.02%
2024/01/25	1	109.00	0	0.00	108.50	1	6,316	0.02%
2024/01/23	2	109.75	0	0.00	110.00	2	6,637	0.03%
2024/01/22	1	108.50	0	0.00	108.00	1	6,635	0.02%
2024/01/19	3	107.00	1	107.50	107.50	2	6,628	0.03%
2024/01/17	7	112.50	3	107.17	107.00	4	6,572	0.06%
2024/01/12	0	0.00	1	110.00	110.00	-1	6,378	-0.02%
2024/01/11	2	112.75	0	0.00	112.50	2	6,351	0.03%
2024/01/08	1	115.00	1	114.50	114.00	0	6,387	0.00%
2024/01/04	2	117.00	1	116.00	116.00	1	6,476	0.02%
2024/01/03	2	117.75	0	0.00	118.00	2	6,470	0.03%
2024/01/02	0	0.00	0	122.00	121.00	0	6,421	0.00%
2023/12/29	1	122.50	1	123.00	123.00	0	6,388	0.00%
2023/12/28	4	123.13	2	124.00	123.00	2	6,380	0.03%
2023/12/27	3	122.50	3	122.00	122.00	0	6,349	0.00%
2023/12/22	1	122.50	2	122.00	122.00	-1	6,259	-0.02%
2023/12/20	0	0.00	4	124.50	124.50	-4	6,209	-0.06%
2023/12/19	3	126.00	1	124.50	125.00	2	6,196	0.03%
2023/12/18	1	128.50	0	0.00	128.50	1	6,165	0.02%
2023/12/15	4	131.63	3	131.17	130.50	1	6,163	0.02%
2023/12/14	5	136.70	1	134.50	134.00	4	6,053	0.07%
2023/12/13	12	134.08	0	0.00	132.50	12	5,999	0.20%
2023/12/12	3	133.33	2	132.50	132.00	1	5,991	0.02%
2023/12/11	4	137.13	4	135.88	134.50	0	5,960	0.00%
2023/12/08	5	133.70	9	132.61	132.50	-4	5,858	-0.07%
2023/12/07	24	133.08	4.1	133.27	133.00	19.9	5,800	0.34%
2023/12/06	9	134.39	2	135.75	134.00	7	5,791	0.12%
2023/12/05	6	139.67	15	139.90	136.50	-9	5,742	-0.16%
2023/12/04	4.1	141.60	28	141.75	140.50	-23.9	5,676	-0.42%
2023/12/01	10	141.15	9.2	141.11	140.00	0.8	5,655	0.01%
2023/11/30	10	138.45	22	138.23	136.50	-12	5,545	-0.22%
2023/11/29	7.2	137.68	35	137.77	139.50	-27.8	5,607	-0.50%
2023/11/28	22	126.00	6	124.67	127.00	16	5,566	0.29%
2023/11/27	7	121.29	4	121.00	120.00	3	5,470	0.05%
2023/11/24	8	126.12	8	126.25	124.00	0	5,395	0.00%
2023/11/23	5	121.50	4	121.13	122.00	1	5,097	0.02%
2023/11/22	9	119.83	2	118.00	120.00	7	4,996	0.14%
2023/11/21	1	117.00	2	117.00	116.50	-1	4,921	-0.02%
2023/11/20	1	116.00	1	116.50	116.00	0	4,900	0.00%
2023/11/17	0	0.00	2	117.00	119.50	-2	4,843	-0.04%
2023/11/16	9	117.50	1	117.00	117.00	8	4,848	0.17%
2023/11/15	5	117.40	2	118.25	117.00	3	4,832	0.06%
2023/11/14	3	119.67	2	117.50	116.50	1	4,799	0.02%
2023/11/13	2	122.25	2	121.50	121.50	0	4,733	0.00%
2023/11/10	1	123.50	8	121.25	121.50	-7	4,696	-0.15%
2023/11/09	5	123.80	1	124.00	124.00	4	4,613	0.09%
2023/11/08	3	124.67	8	123.56	123.50	-5	4,562	-0.11%
2023/11/07	8	123.88	3	126.50	124.50	5	4,481	0.11%
2023/11/06	2	123.75	3	123.33	123.50	-1	4,397	-0.02%
2023/11/03	12	122.17	7	122.57	122.00	5	4,290	0.12%
2023/11/02	4	115.63	12	118.50	118.50	-8	4,019	-0.20%
2023/11/01	8	112.81	18	111.72	111.00	-10	3,663	-0.27%
2023/10/31	1	104.50	1	106.00	104.50	0	3,393	0.00%
2023/10/27	1	104.00	1	103.00	103.00	0	3,394	0.00%
2023/10/26	2	104.25	1	103.50	103.50	1	3,399	0.03%
2023/10/25	1	109.00	1	107.50	107.50	0	3,411	0.00%
2023/10/24	0	0.00	1	107.50	108.50	-1	3,414	-0.03%
2023/10/23	6	106.00	2	106.50	106.50	4	3,406	0.12%
2023/10/20	1	105.00	1	105.50	106.50	0	3,405	0.00%
2023/10/19	0	0.00	1	106.00	106.00	-1	3,429	-0.03%
2023/10/18	1	106.00	1	106.00	105.50	0	3,449	0.00%
2023/10/17	0	0.00	1	107.00	107.00	-1	3,445	-0.03%
2023/10/13	2	106.75	2	108.25	108.00	0	3,490	0.00%
2023/10/12	1	105.50	3	106.83	108.00	-2	3,510	-0.06%
2023/10/11	0	0.00	1	102.00	102.00	-1	3,454	-0.03%
2023/10/06	1	99.80	4	100.00	99.90	-3	3,476	-0.09%
2023/10/05	1	100.00	3	100.00	100.00	-2	3,482	-0.06%
2023/10/04	3	99.37	1	99.90	99.30	2	3,489	0.06%
2023/10/03	0	0.00	2	100.75	100.50	-2	3,477	-0.06%
2023/10/02	2	103.75	19	103.97	103.50	-17	3,476	-0.49%
2023/09/28	1	102.00	1	102.50	102.50	0	3,482	0.00%
2023/09/26	1	103.00	1	102.00	101.50	0	3,495	0.00%
2023/09/25	1	103.00	2	103.25	103.00	-1	3,498	-0.03%
2023/09/22	20	100.94	3	103.00	103.50	17	3,520	0.48%
2023/09/21	4	100.45	2	99.50	99.60	2	3,548	0.06%
2023/09/20	2	105.75	1	103.50	103.50	1	3,493	0.03%
2023/09/19	2	107.75	2	105.75	106.00	0	3,442	0.00%
2023/09/18	11	108.50	3	108.00	108.00	8	3,369	0.24%
2023/09/15	1	106.50	2	107.75	108.00	-1	3,331	-0.03%
2023/09/14	0	0.00	4	106.63	107.00	-4	3,297	-0.12%
2023/09/13	2	107.00	1	105.50	105.50	1	3,280	0.03%
2023/09/12	3	104.33	3	105.67	106.00	0	3,264	0.00%
2023/09/11	1	105.50	1	105.00	105.00	0	3,251	0.00%
2023/09/08	11	104.18	1.2	104.08	106.00	9.8	3,229	0.30%
2023/09/07	16	107.03	2	106.50	106.50	14	3,205	0.44%
2023/09/06	2	109.00	2	109.00	111.00	0	3,129	0.00%
2023/09/05	5	108.70	5.1	107.82	107.50	-0.1	3,044	0.00%
2023/09/04	39.1	109.79	40.1	109.50	107.00	-1	2,971	-0.03%
2023/09/01	23.2	107.98	22	107.41	108.00	1.2	2,638	0.04%
2023/08/31	0	0.00	1	96.10	98.60	-1	2,250	-0.04%
2023/08/28	0	0.00	20	95.00	94.90	-20	2,361	-0.85%
2023/08/25	0	0.00	1	94.60	95.00	-1	2,442	-0.04%
2023/08/24	0	0.00	5	95.02	95.40	-5	2,458	-0.20%
2023/08/23	1	96.60	0	0.00	95.50	1	2,473	0.04%
2023/08/22	2	96.05	0	0.00	96.30	2	2,500	0.08%
2023/08/21	0	0.00	2	95.00	94.90	-2	2,482	-0.08%
2023/08/18	0	0.00	4	95.05	94.50	-4	2,490	-0.16%
2023/08/17	2	92.00	3	93.53	94.00	-1	2,490	-0.04%
2023/08/16	1	91.10	3	91.20	91.30	-2	2,480	-0.08%
2023/08/15	1	91.50	1	91.20	91.10	0	2,505	0.00%
2023/08/10	1	90.00	1	90.10	90.00	0	2,589	0.00%
2023/08/09	2	90.45	1	90.30	90.30	1	2,610	0.04%
2023/08/08	2	92.20	0	0.00	91.30	2	2,629	0.08%
2023/08/04	3	92.77	0	0.00	93.00	3	2,678	0.11%
2023/08/02	0	0.00	0.2	94.00	93.30	-0.2	2,678	-0.01%
2023/08/01	2	94.85	1	96.30	94.70	1	2,797	0.04%
2023/07/31	1	96.00	1	97.50	94.90	0	2,977	0.00%
2023/07/28	2	94.85	0	0.00	95.70	2	2,962	0.07%
2023/07/27	0	0.00	3	94.93	95.90	-3	2,936	-0.10%
2023/07/26	3	93.93	1	94.10	94.00	2	2,922	0.07%
2023/07/25	2.2	94.91	1	95.10	95.00	1.2	2,934	0.04%
2023/07/24	4	95.00	0	0.00	94.10	4	2,945	0.14%
2023/07/21	1	97.00	0.3	97.00	97.30	0.7	2,935	0.02%
2023/07/19	2	99.45	1	99.30	98.50	1	2,970	0.03%
2023/07/18	3	99.50	7	99.67	99.30	-4	3,009	-0.13%
2023/07/17	1	96.50	3	99.03	100.50	-2	2,991	-0.07%
2023/07/14	2	97.90	4	97.85	97.90	-2	2,973	-0.07%
2023/07/13	2	96.45	2	98.00	96.40	0	3,004	0.00%
2023/07/12	0	0.00	3	96.53	95.60	-3	3,029	-0.10%
2023/07/11	0	0.00	1	96.00	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	2	94.30	94.30	-2	3,359	-0.06%
2023/07/06	2	95.45	1	96.00	94.80	1	3,681	0.03%
2023/07/05	2	96.60	1	96.60	96.10	1	3,830	0.03%
2023/07/04	0	0.00	1	96.60	96.60	-1	3,818	-0.03%
2023/06/29	1	96.60	3	96.47	96.80	-2	3,841	-0.05%
2023/06/27	2	94.20	4	93.85	93.60	-2	3,781	-0.05%
2023/06/21	2	95.85	3	95.07	94.90	-1	3,782	-0.03%
2023/06/20	1	94.80	0	0.00	94.80	1	3,767	0.03%
2023/06/19	3	95.43	0	0.00	95.30	3	3,758	0.08%
2023/06/16	8	96.04	1	95.70	95.80	7	3,753	0.19%
2023/06/15	0.1	96.30	0	0.00	96.80	0.1	3,729	0.00%
2023/06/14	5.2	96.09	2	95.70	95.70	3.2	3,742	0.09%
2023/06/13	3	95.60	3	95.63	96.10	0	3,752	0.00%
2023/06/12	3	95.43	1	94.90	94.80	2	3,752	0.05%
2023/06/09	3	95.80	1	95.90	96.10	2	3,703	0.05%
2023/06/08	6.1	95.86	0	0.00	95.10	6.1	3,694	0.16%
2023/06/07	0	0.00	2	99.05	99.10	-2	3,651	-0.05%
2023/06/06	8.1	100.70	0	0.00	99.00	8.1	3,634	0.22%
2023/06/05	1.1	103.05	1	104.00	104.50	0.1	3,576	0.00%
2023/06/02	1	106.00	0	0.00	105.50	1	3,542	0.03%
2023/05/31	2	104.00	4.1	103.26	104.00	-2.1	3,541	-0.06%
2023/05/26	1	99.80	3	100.50	100.50	-2	3,572	-0.06%
2023/05/25	2	99.35	1	99.20	99.50	1	3,578	0.03%
2023/05/23	1	100.00	1	100.00	100.00	0	3,626	0.00%
2023/05/22	0	0.00	1	100.50	100.50	-1	3,656	-0.03%
2023/05/19	0	0.00	2	99.75	98.60	-2	3,757	-0.05%
2023/05/18	0	0.00	2.1	100.18	100.00	-2.1	3,904	-0.05%
2023/05/17	2	98.95	3	98.83	98.40	-1	3,903	-0.03%
2023/05/16	1	96.80	2.1	97.29	98.20	-1.1	3,933	-0.03%
2023/05/15	0.1	94.20	0	0.00	95.20	0.1	3,896	0.00%
2023/05/12	4.1	95.82	0	0.00	95.70	4.1	3,887	0.11%
2023/05/11	4	97.35	2.3	97.20	96.60	1.7	3,945	0.04%
2023/05/10	0	0.00	1.2	99.92	98.70	-1.2	3,936	-0.03%
2023/05/09	2	99.35	3	99.53	99.00	-1	3,924	-0.03%
2023/05/08	10	101.00	12	99.84	99.80	-2	3,908	-0.05%
2023/05/05	10	100.63	9	99.91	102.00	1	3,817	0.03%
2023/05/03	1	94.50	0	0.00	94.60	1	4,051	0.02%
2023/05/02	0	0.00	1	95.50	95.90	-1	4,090	-0.02%
2023/04/28	0	0.00	1	95.70	95.40	-1	4,112	-0.02%
2023/04/27	3	94.03	1	92.80	93.70	2	4,077	0.05%
2023/04/26	2	93.80	2	94.15	94.00	0	4,061	0.00%
2023/04/25	10	95.00	3	93.20	93.30	7	4,030	0.17%
2023/04/24	6	97.70	1	96.80	96.70	5	3,990	0.13%
2023/04/21	2	99.30	3	98.93	97.10	-1	3,959	-0.03%
2023/04/20	4	102.50	1	101.50	102.00	3	3,892	0.08%
2023/04/19	2	105.50	7	103.79	103.00	-5	3,884	-0.13%
2023/04/18	5	107.40	3	107.83	106.00	2	3,843	0.05%
2023/04/17	2	108.00	0	0.00	107.00	2	3,789	0.05%
2023/04/14	2	110.75	2	111.50	110.50	0	3,725	0.00%
2023/04/13	12	110.33	3	110.83	109.00	9	3,574	0.25%
2023/04/12	3	108.50	10	109.45	110.00	-7	3,373	-0.21%
2023/04/11	2	101.75	4	102.50	102.50	-2	3,130	-0.06%
2023/04/10	2	99.50	6	101.40	100.00	-4	3,037	-0.13%
2023/03/30	0	0.00	1	96.00	95.50	-1	2,825	-0.04%
2023/03/29	1	94.50	0	0.00	94.10	1	2,840	0.04%
2023/03/28	3	95.13	0	0.00	94.80	3	2,858	0.10%
2023/03/27	1	97.00	0	0.00	96.60	1	2,868	0.03%
2023/03/24	3	97.80	1	97.40	98.00	2	2,895	0.07%
2023/03/23	0	0.00	3	95.97	96.20	-3	2,865	-0.10%
2023/03/22	1	94.60	0	0.00	95.20	1	2,848	0.04%
2023/03/21	0	0.00	1	94.90	94.20	-1	2,870	-0.03%
2023/03/16	1	93.50	0	0.00	92.90	1	2,893	0.03%
2023/03/15	0	0.00	1	94.60	94.70	-1	2,884	-0.03%
2023/03/14	2	93.70	1	93.70	93.50	1	2,882	0.03%
2023/03/13	1	95.50	1	94.10	95.00	0	2,909	0.00%
2023/03/10	8.6	96.88	5	95.00	95.30	3.6	2,904	0.12%
2023/03/09	2	99.10	1	98.80	98.70	1	2,871	0.03%
2023/03/08	1	101.00	0	0.00	100.50	1	2,855	0.04%
2023/03/07	1	102.00	2	102.50	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	3	100.67	102.00	-3	2,805	-0.11%
2023/03/03	1.1	97.96	1	97.70	97.60	0.1	2,749	0.00%
2023/03/02	2	96.60	2	96.25	95.90	0	2,722	0.00%
2023/03/01	4	97.50	9	96.49	97.10	-5	2,690	-0.19%
2023/02/24	1	99.90	0	0.00	100.50	1	2,619	0.04%
2023/02/23	2	99.90	7	100.21	101.00	-5	2,578	-0.19%
2023/02/22	3	98.53	3	98.63	98.10	0	2,553	0.00%
2023/02/21	3	101.33	0	0.00	101.00	3	2,515	0.12%
2023/02/20	1	100.50	0	0.00	100.50	1	2,502	0.04%
2023/02/17	37	99.84	28	101.00	101.00	9	2,476	0.36%
2023/02/16	25	97.62	33.5	99.52	100.50	-8.5	2,360	-0.36%
2023/02/15	5	93.96	2	94.45	93.90	3	2,239	0.13%
2023/02/14	3	94.63	3	95.60	95.70	0	2,217	0.00%
2023/02/10	2	93.65	1	93.00	93.00	1	2,224	0.04%
2023/02/09	8	95.99	3	95.27	94.80	5	2,220	0.23%
2023/02/08	6	98.80	4	99.07	98.70	2	2,154	0.09%
2023/02/07	2	97.55	1	98.40	98.50	1	2,151	0.05%
2023/02/03	2	101.00	2	100.75	100.00	0	2,200	0.00%
2023/02/02	13	101.08	8	100.81	101.50	5	2,212	0.23%
2023/02/01	5	95.18	12	95.18	98.80	-7	2,022	-0.35%
2023/01/30	1	87.40	0	0.00	87.70	1	1,790	0.06%
2023/01/16	1	85.20	1	85.40	84.50	0	1,794	0.00%
2023/01/10	0	0.00	1	85.40	86.00	-1	1,854	-0.05%
2023/01/09	1	83.80	6	84.19	85.60	-5	1,859	-0.27%
2023/01/06	2	81.95	8	82.03	82.40	-6	1,844	-0.33%
2023/01/05	3	81.20	7	81.66	81.00	-4	1,850	-0.22%
2023/01/04	1	80.70	6	80.85	80.90	-5	1,856	-0.27%
2022/12/29	2	78.05	1	79.00	78.20	1	1,880	0.05%
2022/12/28	3	79.30	0	0.00	78.50	3	1,898	0.16%
2022/12/27	0	0.00	2	79.65	79.90	-2	1,910	-0.10%
2022/12/22	0	0.00	3	79.17	79.80	-3	1,986	-0.15%
2022/12/21	5	77.90	0	0.00	77.50	5	1,990	0.25%
2022/12/20	5	80.00	5	79.72	78.00	0	1,984	0.00%
2022/12/19	2	80.60	0	0.00	80.50	2	1,998	0.10%
2022/12/16	4	80.85	1	81.50	81.00	3	1,986	0.15%
2022/12/15	7	83.06	3	83.33	82.80	4	1,961	0.20%
2022/12/14	0	0.00	1	82.80	83.20	-1	1,983	-0.05%
2022/12/13	6.1	82.69	1	82.00	81.90	5.1	1,988	0.25%
2022/12/12	0	0.00	3	84.47	84.50	-3	1,974	-0.15%
2022/12/09	1	83.30	1	82.01	82.10	0	1,964	0.00%
2022/12/08	1	82.30	0	0.00	82.40	1	1,972	0.05%
2022/12/07	4	84.08	0	0.00	83.40	4	1,966	0.20%
2022/12/06	0.1	87.10	0	86.50	85.80	0	1,964	0.00%
2022/12/05	3	89.43	1	90.20	89.00	2	1,998	0.10%
2022/12/02	0	0.00	1	88.51	88.40	-1	2,000	-0.05%
2022/11/30	2	86.65	2	86.80	87.30	0	1,984	0.00%
2022/11/29	0	0.00	1	85.00	85.40	-1	1,979	-0.05%
2022/11/28	1	83.60	0	0.00	84.10	1	1,976	0.05%
2022/11/25	0	86.40	1	86.10	85.20	-1	1,987	-0.05%
2022/11/24	0	0.00	3	85.40	86.40	-3	1,993	-0.15%
2022/11/23	1	84.40	0	0.00	84.20	1	1,994	0.05%
2022/11/22	2	84.70	25	85.22	84.70	-23	2,018	-1.14%
2022/11/17	0	0.00	1	88.50	88.40	-1	2,003	-0.05%
2022/11/15	0	0.00	2	87.20	88.40	-2	1,980	-0.10%
2022/11/14	2	85.70	3	86.57	86.60	-1	1,965	-0.05%
2022/11/11	4	86.30	4	85.90	85.60	0	1,977	0.00%
2022/11/10	0	0.00	3	84.30	84.70	-3	1,929	-0.16%
2022/11/09	3	84.00	2	84.10	84.10	1	1,921	0.05%
2022/11/08	1	82.40	5	82.14	81.20	-4	1,873	-0.21%
2022/11/07	3	81.67	4	81.35	81.40	-1	1,855	-0.05%
2022/11/04	15	81.27	1	81.10	81.70	14	1,840	0.76%
2022/11/03	10	80.60	0	0.00	80.60	10	1,832	0.55%
2022/11/02	4	79.95	0	79.60	79.50	4	1,824	0.22%
2022/11/01	5	80.34	5	80.48	81.50	0	1,785	0.00%
2022/10/31	3	76.83	5	75.94	79.00	-2	1,729	-0.12%
2022/10/28	2	73.95	4	73.90	73.10	-2	1,671	-0.12%
2022/10/27	0	0.00	1	78.80	79.00	-1	1,631	-0.06%
2022/10/26	3	77.03	2	77.60	77.00	1	1,639	0.06%
2022/10/25	1	77.70	1	77.90	77.00	0	1,637	0.00%
2022/10/24	1	77.10	2	76.65	76.80	-1	1,620	-0.06%
2022/10/21	1	75.00	0	0.00	73.50	1	1,610	0.06%
2022/10/20	1	75.00	0	0.00	75.30	1	1,606	0.06%
2022/10/19	0	0.00	3	77.83	78.00	-3	1,591	-0.19%
2022/10/18	0	0.00	1	77.80	79.00	-1	1,565	-0.06%
2022/10/17	0	0.00	1	76.80	76.90	-1	1,562	-0.06%
2022/10/14	1	74.10	0	0.00	75.30	1	1,580	0.06%
2022/10/13	19	72.90	1	71.90	71.90	18	1,593	1.13%
2022/10/12	2	74.60	0	0.00	74.80	2	1,603	0.12%
2022/10/11	1	76.50	0	0.00	74.60	1	1,618	0.06%
2022/10/07	1	78.10	1	79.30	78.40	0	1,620	0.00%
2022/10/06	0	0.00	5	78.96	78.90	-5	1,637	-0.31%
2022/10/05	3	78.13	2	78.55	78.20	1	1,639	0.06%
2022/10/04	0	0.00	3	75.83	76.90	-3	1,638	-0.18%
2022/10/03	3	74.07	0	0.00	74.00	3	1,648	0.18%
2022/09/30	2	74.50	2	72.55	74.50	0	1,688	0.00%
2022/09/29	1	75.00	2	74.40	75.20	-1	1,690	-0.06%
2022/09/28	2	75.85	5	75.30	73.30	-3	1,679	-0.18%
2022/09/27	4	78.10	1	78.50	78.10	3	1,687	0.18%
2022/09/26	6	78.40	0	0.00	77.00	6	1,720	0.35%
2022/09/21	0	0.00	4	85.40	85.40	-4	1,782	-0.22%
2022/09/20	6	87.63	0	0.00	86.60	6	1,763	0.34%
2022/09/19	3	87.50	0	0.00	87.20	3	1,758	0.17%
2022/09/16	2	89.20	1	89.00	88.40	1	1,762	0.06%
2022/09/15	1	91.00	1	92.60	90.50	0	1,767	0.00%
2022/09/13	0	0.00	4	92.30	92.90	-4	1,776	-0.23%
2022/09/12	1	92.60	3	91.63	92.90	-2	1,817	-0.11%
2022/09/08	6	87.68	1	88.40	87.40	5	1,799	0.28%
2022/09/07	1	84.20	1	84.50	84.20	0	1,786	0.00%
2022/09/06	2.7	86.48	0	0.00	86.00	2.7	1,814	0.15%
2022/09/02	1	90.00	0	0.00	89.90	1	1,830	0.05%
2022/09/01	1	91.50	0	0.00	90.20	1	1,837	0.05%
2022/08/31	0	0.00	4	93.05	93.00	-4	1,821	-0.22%
2022/08/29	1	92.00	0	0.00	90.20	1	1,819	0.05%
2022/08/25	2.1	93.73	1	93.60	94.00	1.1	1,843	0.06%
2022/08/23	0	0.00	1	92.50	92.60	-1	1,860	-0.05%
2022/08/22	1	94.00	0	0.00	93.90	1	1,915	0.05%
2022/08/19	0	0.00	5	94.44	94.80	-5	1,950	-0.26%
2022/08/18	1	93.50	0	0.00	93.40	1	1,949	0.05%
2022/08/17	0	0.00	1	95.00	94.80	-1	1,934	-0.05%
2022/08/16	1	94.80	0	0.00	93.40	1	1,923	0.05%
2022/08/15	1	93.50	2	94.65	94.70	-1	1,914	-0.05%
2022/08/12	3	92.23	2	91.90	93.50	1	1,913	0.05%
2022/08/11	1	90.50	1	91.50	91.50	0	1,917	0.00%
2022/08/10	2	89.50	1	89.50	89.50	1	1,954	0.05%
2022/08/09	0	0.00	1	93.90	93.90	-1	1,976	-0.05%
2022/08/08	5	94.16	1	94.00	94.00	4	1,963	0.20%
2022/08/05	0	0.00	11	95.86	96.20	-11	1,966	-0.56%
2022/08/04	1	96.10	1	94.70	94.70	0	2,001	0.00%
2022/08/03	1	96.40	0	0.00	96.40	1	2,033	0.05%
2022/08/02	2	97.00	2	97.00	96.00	0	2,068	0.00%
2022/08/01	3	99.70	1	100.00	99.40	2	2,112	0.09%
2022/07/28	3	100.30	3	101.00	101.00	0	2,169	0.00%
2022/07/27	0	0.00	1	100.50	101.50	-1	2,218	-0.05%
2022/07/26	2	99.95	1	100.50	99.50	1	2,220	0.05%
2022/07/25	1	100.50	1	100.99	102.00	0	2,221	0.00%
2022/07/22	2	102.50	1	101.50	102.00	1	2,232	0.04%
2022/07/21	0	102.50	11	101.37	102.50	-11	2,237	-0.49%
2022/07/20	11	99.68	5	99.00	98.80	6	2,209	0.27%
2022/07/19	1	98.00	1	99.50	99.90	0	2,217	0.00%
2022/07/18	1	97.50	2	98.75	99.00	-1	2,197	-0.05%
2022/07/15	0	0.00	1	95.30	96.30	-1	2,184	-0.05%
2022/07/14	1	94.90	4	93.85	95.90	-3	2,225	-0.13%
2022/07/13	14	93.56	2	93.60	92.00	12	2,215	0.54%
2022/07/12	3	91.00	4	91.18	90.00	-1	2,209	-0.05%
2022/07/11	1	92.90	0	0.00	91.50	1	2,197	0.05%
2022/07/08	2	94.40	2	94.65	94.50	0	2,180	0.00%
2022/07/07	4	89.80	6	89.93	91.40	-2	2,129	-0.09%
2022/07/06	1	89.80	2	88.70	87.60	-1	2,123	-0.05%
2022/07/05	2	88.05	6	87.73	88.60	-4	2,149	-0.19%
2022/07/04	7	85.83	7	85.86	85.80	0	2,128	0.00%
2022/07/01	2	85.95	2	85.50	82.70	0	2,102	0.00%
2022/06/30	0	0.00	1	91.20	89.70	-1	2,029	-0.05%
2022/06/29	1	93.10	1	93.90	93.10	0	2,000	0.00%
2022/06/27	1	97.00	0	0.00	97.90	1	1,996	0.05%
2022/06/23	1	92.80	4	93.85	93.60	-3	1,987	-0.15%
2022/06/21	2	97.20	1	97.80	97.70	1	1,959	0.05%
2022/06/20	1	99.80	0	0.00	94.50	1	1,961	0.05%
2022/06/17	2.1	100.00	5	100.00	100.50	-2.9	1,903	-0.15%
2022/06/16	1	103.00	0	0.00	103.00	1	1,869	0.05%
2022/06/15	3	104.83	1	106.00	105.50	2	1,869	0.11%
2022/06/14	1	107.50	0	0.00	107.50	1	1,882	0.05%
2022/06/13	3	108.83	0	0.00	107.00	3	1,903	0.16%
2022/06/10	3.1	113.84	0	0.00	113.50	3.1	1,898	0.16%
2022/06/09	1	117.00	3	118.00	117.00	-2	1,888	-0.11%
2022/06/07	1	119.00	1	118.00	118.00	0	1,903	0.00%
2022/06/06	3	119.67	4	119.63	120.00	-1	1,916	-0.05%
2022/06/02	0	0.00	1	118.50	118.00	-1	1,928	-0.05%
2022/06/01	0	0.00	12	117.83	116.50	-12	1,952	-0.61%
2022/05/31	7	116.00	7	116.00	116.00	0	1,951	0.00%
2022/05/30	8	117.13	7	116.50	116.50	1	1,952	0.05%
2022/05/27	2	112.51	3	114.17	116.00	-1	1,899	-0.05%
2022/05/26	1	112.50	1	111.00	111.00	0	1,893	0.00%
2022/05/25	0	0.00	1	110.00	111.00	-1	1,904	-0.05%
2022/05/24	4	111.50	4	108.00	108.00	0	1,942	0.00%
2022/05/19	2	109.75	2	110.25	111.00	0	2,006	0.00%
2022/05/18	12	113.96	1	113.50	113.00	11	2,013	0.55%
2022/05/17	1	112.50	2	110.25	112.50	-1	1,983	-0.05%
2022/05/16	2	106.75	4	107.25	106.50	-2	1,962	-0.10%
2022/05/13	3	105.50	1	106.50	106.50	2	1,960	0.10%
2022/05/12	2	105.75	4	105.50	104.00	-2	1,959	-0.10%
2022/05/11	5	107.10	4	107.50	107.00	1	1,937	0.05%
2022/05/10	1	106.00	2	108.50	109.50	-1	1,916	-0.05%
2022/05/09	11	109.00	9	108.72	108.50	2	1,890	0.11%
2022/05/06	3	113.33	3	113.67	113.00	0	1,844	0.00%
2022/05/05	4	118.50	2	118.00	118.00	2	1,829	0.11%
2022/05/04	11.1	118.68	4	117.75	117.50	7.1	1,823	0.39%
2022/05/03	1	122.50	0	0.00	123.50	1	1,783	0.06%
2022/04/28	0	0.00	2	121.75	122.50	-2	1,798	-0.11%
2022/04/27	2	118.50	0	0.00	121.00	2	1,787	0.11%
2022/04/26	1	122.00	2	121.50	121.00	-1	1,777	-0.06%
2022/04/25	2.1	124.19	1	121.50	121.50	1.1	1,827	0.06%
2022/04/22	1.1	129.91	1	129.00	129.00	0.1	1,809	0.01%
2022/04/21	1	129.50	5	130.70	132.00	-4	1,832	-0.22%
2022/04/20	4	127.63	1	129.00	129.00	3	1,853	0.16%
2022/04/18	0	0.00	2	128.25	128.00	-2	1,927	-0.10%
2022/04/13	0	0.00	1	131.50	132.00	-1	2,013	-0.05%
2022/04/12	0	0.00	4	128.00	128.00	-4	2,103	-0.19%
2022/04/11	2	130.00	0	0.00	128.50	2	2,361	0.08%
2022/04/07	4	136.88	1	136.00	135.50	3	2,394	0.13%
2022/04/06	5	139.00	0	0.00	139.50	5	2,384	0.21%
2022/04/01	0	0.00	0.1	141.00	141.00	-0.1	2,389	0.00%
2022/03/31	0	0.00	13	144.00	142.00	-13	2,416	-0.54%
2022/03/30	3	143.67	1	144.00	143.50	2	2,449	0.08%
2022/03/23	4	146.88	2	144.50	145.00	2	2,577	0.08%
2022/03/22	1	143.50	2	145.50	145.00	-1	2,617	-0.04%
2022/03/21	2	143.75	2	145.00	144.00	0	2,726	0.00%
2022/03/17	2	143.25	3	141.50	144.50	-1	2,810	-0.04%
2022/03/16	1	136.00	0	0.00	136.00	1	2,793	0.04%
2022/03/15	1	138.00	2	138.50	138.50	-1	2,798	-0.04%
2022/03/14	0	0.00	1	142.00	141.50	-1	2,835	-0.04%
2022/03/10	1	143.00	1	144.00	142.50	0	2,981	0.00%
2022/03/08	1	142.50	2	138.75	138.00	-1	3,068	-0.03%
2022/03/07	11	145.18	0	0.00	142.00	11	3,125	0.35%
2022/03/04	0	0.00	4	148.13	148.00	-4	3,559	-0.11%
2022/03/03	3	151.33	5	150.50	150.00	-2	3,658	-0.05%
2022/03/01	2	148.50	1	150.00	151.00	1	3,751	0.03%
2022/02/25	3	147.17	0	0.00	146.00	3	3,827	0.08%
2022/02/24	4	148.88	0.2	147.50	146.50	3.8	3,894	0.10%
2022/02/23	5	151.70	1	151.50	151.50	4	3,966	0.10%
2022/02/22	1	152.50	1	154.50	153.50	0	4,041	0.00%
2022/02/21	1	156.00	1	156.50	157.50	0	4,181	0.00%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	3	159.00	1	161.00	158.50	2	4,386	0.05%
2022/02/16	0	0.00	2	158.25	158.50	-2	4,434	-0.05%
2022/02/15	1	157.00	1	156.50	155.00	0	4,472	0.00%
2022/02/14	1	155.00	2	155.25	154.50	-1	4,496	-0.02%
2022/02/11	1	157.00	2	158.00	159.50	-1	4,542	-0.02%
2022/02/10	1	159.00	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	158.00	1	157.00	158.50	-1	4,670	-0.02%
2022/02/08	1	156.50	2	155.75	156.50	-1	4,725	-0.02%
2022/02/07	2	154.00	1	153.00	153.50	1	4,964	0.02%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/24	0	0.00	10	152.50	154.00	-10	5,208	-0.19%
2022/01/21	11	156.00	2	155.75	155.50	9	5,227	0.17%
2022/01/20	1	156.03	1	158.50	158.50	0	5,272	0.00%
2022/01/19	1	156.50	1	158.00	156.50	0	5,293	0.00%
2022/01/18	0	0.00	1	159.50	157.50	-1	5,301	-0.02%
2022/01/17	0	0.00	1	156.00	157.00	-1	5,263	-0.02%
2022/01/14	4	152.63	3	152.50	154.50	1	5,266	0.02%
2022/01/13	2	155.50	0	0.00	154.50	2	5,271	0.04%
2022/01/12	0	0.00	2	156.50	156.00	-2	5,279	-0.04%
2022/01/11	3	162.67	2	160.25	160.50	1	5,269	0.02%
2022/01/10	0	168.00	2	165.50	167.50	-2	5,210	-0.04%
2022/01/07	5	169.00	0	0.00	167.00	5	5,231	0.10%
2022/01/06	0	0.00	1	171.00	171.50	-1	5,233	-0.02%
2022/01/05	3	173.33	2	174.75	173.00	1	5,265	0.02%
2022/01/04	10	176.95	17	176.82	177.00	-7	5,217	-0.13%
2022/01/03	5	168.20	9	169.33	171.00	-4	4,972	-0.08%
2021/12/29	1	166.50	0	0.00	166.50	1	5,008	0.02%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	3	167.83	3	168.33	167.00	0	5,057	0.00%
2021/12/24	5	167.90	3	167.33	166.00	2	5,096	0.04%
2021/12/23	6	169.67	5	169.70	169.00	1	5,131	0.02%
2021/12/22	3	168.50	4	168.38	169.00	-1	5,181	-0.02%
2021/12/21	2	165.50	1	167.00	167.00	1	5,179	0.02%
2021/12/20	4	165.50	4	166.00	165.00	0	5,171	0.00%
2021/12/17	4	165.75	1	166.00	166.50	3	5,157	0.06%
2021/12/16	5	167.20	9	166.67	166.00	-4	5,136	-0.08%
2021/12/15	8	167.57	7	168.00	167.50	1	5,114	0.02%
2021/12/14	5	162.70	4	162.75	162.50	1	5,024	0.02%
2021/12/13	2	162.75	1	163.00	162.00	1	5,000	0.02%
2021/12/10	1	164.00	1	164.50	164.00	0	4,978	0.00%
2021/12/09	1	164.50	1	167.00	167.00	0	4,960	0.00%
2021/12/08	6	166.17	2	165.50	164.00	4	4,937	0.08%
2021/12/07	7	164.93	22	165.48	164.00	-15	4,901	-0.31%
2021/12/06	4	169.75	1	170.50	169.00	3	4,809	0.06%
2021/12/03	1	171.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	3	172.83	2.1	175.37	171.00	0.9	4,774	0.02%
2021/12/01	6	174.83	5	175.80	174.50	1	4,705	0.02%
2021/11/30	17	177.50	2	180.00	173.50	15	4,614	0.33%
2021/11/29	5	174.20	10	171.55	176.00	-5	4,155	-0.12%
2021/11/26	3	174.17	3	174.50	173.00	0	4,068	0.00%
2021/11/25	5	180.00	3	179.83	178.50	2	4,027	0.05%
2021/11/24	2	178.50	2	178.00	179.50	0	3,993	0.00%
2021/11/23	15	181.10	3	182.17	180.00	12	3,928	0.31%
2021/11/22	10	181.15	15	181.40	183.50	-5	3,864	-0.13%
2021/11/19	18.1	176.46	7	176.14	177.50	11.1	3,775	0.29%
2021/11/18	13	175.08	13	175.04	175.00	0	3,691	0.00%
2021/11/17	11	169.45	9	166.95	171.00	2	3,533	0.06%
2021/11/16	2	160.25	2	160.75	160.50	0	3,392	0.00%
2021/11/15	0	0.00	4	159.63	160.00	-4	3,437	-0.12%
2021/11/12	0	0.00	2	155.50	154.50	-2	3,408	-0.06%
2021/11/11	3	157.17	3	157.67	156.50	0	3,375	0.00%
2021/11/10	3	159.00	1	160.00	159.00	2	3,368	0.06%
2021/11/09	6	157.50	6	156.67	159.00	0	3,360	0.00%
2021/11/08	5	150.90	1	151.00	151.50	4	3,263	0.12%
2021/11/05	7	155.71	0	0.00	154.00	7	3,245	0.22%
2021/11/04	7	158.64	5	159.60	157.50	2	3,204	0.06%
2021/11/03	4	156.75	11	156.05	158.00	-7	2,986	-0.23%
2021/11/02	0	0.00	3	146.00	144.00	-3	2,795	-0.11%
2021/11/01	7	149.71	6	150.00	150.00	1	2,739	0.04%
2021/10/29	0	0.00	1	152.00	151.00	-1	2,726	-0.04%
2021/10/28	3	153.33	2	153.75	153.50	1	2,728	0.04%
2021/10/27	2	150.00	3	150.67	151.50	-1	2,699	-0.04%
2021/10/26	3	151.50	0	0.00	150.50	3	2,695	0.11%
2021/10/25	1	151.50	1	149.50	151.50	0	2,686	0.00%
2021/10/22	0	0.00	2	148.50	149.00	-2	2,717	-0.07%
2021/10/21	4	146.38	8	147.50	147.50	-4	2,735	-0.15%
2021/10/20	12	147.25	8	146.94	147.50	4	2,728	0.15%
2021/10/18	1	146.00	0	0.00	143.00	1	2,767	0.04%
2021/10/15	1	145.50	1	146.00	146.00	0	2,798	0.00%
2021/10/14	0	0.00	1	143.00	142.00	-1	2,803	-0.04%
2021/10/13	2	139.25	9	141.50	138.50	-7	2,790	-0.25%
2021/10/12	1	144.51	1	145.00	144.00	0	2,750	0.00%
2021/10/08	1	149.50	0	0.00	148.00	1	2,757	0.04%
2021/10/07	4	147.75	2	149.00	150.00	2	2,769	0.07%
2021/10/06	4	144.63	0	0.00	143.50	4	2,748	0.15%
2021/10/05	1	143.50	3.1	144.65	149.00	-2.1	2,729	-0.08%
2021/10/04	5	149.60	5	147.00	146.00	0	2,731	0.00%
2021/10/01	4	152.00	4	150.13	149.50	0	2,788	0.00%
2021/09/30	2	152.75	0	0.00	153.00	2	2,839	0.07%
2021/09/29	8	153.50	1	155.00	155.00	7	2,848	0.25%
2021/09/28	4	159.75	0	0.00	158.00	4	2,819	0.14%
2021/09/27	2	164.25	9	163.67	163.50	-7	2,851	-0.25%
2021/09/24	5	166.50	5	166.50	166.50	0	3,018	0.00%
2021/09/23	0	0.00	0.1	166.50	165.50	-0.1	3,165	0.00%
2021/09/17	0	170.00	0	0.00	170.50	0	3,270	0.00%
2021/09/16	5	169.50	5	170.10	168.50	0	3,302	0.00%
2021/09/15	4	168.50	1	169.00	167.50	3	3,294	0.09%
2021/09/14	1	174.00	2	173.25	172.00	-1	3,316	-0.03%
2021/09/10	1	171.50	1	174.50	175.00	0	3,390	0.00%
2021/09/09	0	0.00	1	176.00	174.00	-1	3,462	-0.03%
2021/09/08	1	177.98	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	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/01	1	183.00	1	185.00	186.50	0	3,923	0.00%
2021/08/27	2.2	189.46	5	189.40	189.00	-2.8	3,972	-0.07%
2021/08/26	4	185.38	3	187.00	185.00	1	3,958	0.03%
2021/08/25	1	188.99	5	187.70	188.50	-4	4,002	-0.10%
2021/08/23	0	181.50	1	181.50	183.00	-1	4,131	-0.02%
2021/08/20	5	178.00	5	179.30	178.00	0	4,185	0.00%
2021/08/19	6	181.92	12	179.83	177.00	-6	4,218	-0.14%
2021/08/18	4	183.75	7	184.57	190.00	-3	4,193	-0.07%
2021/08/17	1	187.50	1	183.50	183.50	0	4,289	0.00%
2021/08/16	0	185.86	1	185.00	188.00	-1	4,359	-0.02%
2021/08/13	13	189.46	9	191.78	188.00	4	4,494	0.09%
2021/08/11	1	196.00	1	194.50	194.50	0	4,575	0.00%
2021/08/10	2	199.75	1	202.50	197.50	1	4,678	0.02%
2021/08/09	1	201.00	2	202.50	201.00	-1	4,792	-0.02%
2021/08/06	1	204.00	0	0.00	204.50	1	4,976	0.02%
2021/08/05	1	207.50	0	0.00	208.00	1	5,084	0.02%
2021/08/03	1	206.00	2	208.25	206.50	-1	5,482	-0.02%
2021/08/02	0	206.50	2	205.50	209.00	-2	5,536	-0.04%
2021/07/30	2	201.75	1	204.00	200.00	1	5,638	0.02%
2021/07/29	1	203.50	1.1	204.12	204.50	-0.1	5,703	0.00%
2021/07/27	4	208.13	2	211.75	205.50	2	5,906	0.03%
2021/07/26	3	208.83	1	208.00	209.50	2	5,999	0.03%
2021/07/23	7	213.64	5	208.50	209.00	2	6,005	0.03%
2021/07/22	10	213.50	1	211.50	210.50	9	6,007	0.15%
2021/07/21	12	209.25	0	0.00	205.00	12	5,973	0.20%
2021/07/19	0	0.00	1	211.50	211.00	-1	5,973	-0.02%
2021/07/16	0	0.00	2	214.00	214.00	-2	6,002	-0.03%
2021/07/15	3	216.67	6	216.17	215.50	-3	6,041	-0.05%
2021/07/14	3	214.83	3	216.00	214.50	0	6,130	0.00%
2021/07/13	3	215.83	6	215.08	213.00	-3	6,161	-0.05%
2021/07/12	1	212.50	5.2	212.03	211.50	-4.2	6,178	-0.07%
2021/07/09	2	212.50	3	211.50	211.00	-1	6,205	-0.02%
2021/07/08	7	215.93	3	217.83	213.50	4	6,299	0.06%
2021/07/07	9	217.83	8	218.06	218.00	1	6,299	0.02%
2021/07/06	3	216.33	9	216.39	216.00	-6	6,251	-0.10%
2021/07/05	7	212.93	7	212.64	212.00	0	6,294	0.00%
2021/07/02	6	211.00	3.1	211.47	211.00	2.9	6,464	0.05%
2021/07/01	14.1	217.46	4.1	215.99	214.00	10	6,527	0.15%
2021/06/30	7.1	220.17	8	219.62	227.50	-0.9	6,425	-0.01%
2021/06/29	15	216.50	10	217.90	213.50	5	6,349	0.08%
2021/06/28	1	213.00	2	212.75	213.00	-1	6,298	-0.02%
2021/06/25	2	214.00	0	0.00	212.50	2	6,372	0.03%
2021/06/23	6	207.92	12	210.29	212.00	-6	6,544	-0.09%
2021/06/22	9	210.00	10	206.00	206.00	-1	6,625	-0.02%
2021/06/21	2	207.00	3	208.50	207.00	-1	6,642	-0.02%
2021/06/18	9	215.17	3	216.50	213.50	6	6,653	0.09%
2021/06/17	4	212.88	7	216.43	217.00	-3	6,663	-0.05%
2021/06/16	14	213.79	3	214.33	212.50	11	6,656	0.17%
2021/06/15	10	214.86	9	214.78	218.00	1	6,683	0.02%
2021/06/11	10	209.30	4	208.38	207.00	6	6,593	0.09%
2021/06/10	1	207.50	1	207.00	207.50	0	6,805	0.00%
2021/06/09	0	0.00	1	205.50	205.50	-1	6,867	-0.01%
2021/06/08	1	202.50	0	0.00	203.00	1	7,029	0.01%
2021/06/07	2	198.75	2	200.75	199.50	0	7,359	0.00%
2021/06/04	1	201.00	1	201.00	202.00	0	7,451	0.00%
2021/06/03	9	206.00	21	205.90	206.00	-12	7,585	-0.16%
2021/06/02	1.2	205.08	0	0.00	204.50	1.2	7,708	0.02%
2021/06/01	0	0.00	1	210.50	210.50	-1	7,761	-0.01%
2021/05/31	1	210.00	1	211.00	210.00	0	7,814	0.00%
2021/05/28	7	204.93	10	206.90	207.50	-3	7,883	-0.04%
2021/05/27	4	202.38	2	202.25	201.00	2	7,949	0.03%
2021/05/26	3	205.00	3	205.33	205.50	0	8,207	0.00%
2021/05/25	3	203.17	6	203.58	204.50	-3	8,404	-0.04%
2021/05/24	0	0.00	5	195.60	198.50	-5	8,596	-0.06%
2021/05/21	7	195.00	4	196.25	192.00	3	8,846	0.03%
2021/05/19	2	190.50	1	189.00	192.50	1	9,315	0.01%
2021/05/18	17	191.26	15	193.50	194.50	2	9,625	0.02%
2021/05/17	3	183.83	6	184.42	184.00	-3	9,952	-0.03%
2021/05/14	17	201.44	11	196.32	195.00	6	9,886	0.06%
2021/05/13	6.1	190.41	5	190.20	191.50	1.1	9,736	0.01%
2021/05/12	6.1	192.01	17.1	194.30	190.00	-11	9,752	-0.11%
2021/05/11	12.1	212.29	11	205.68	205.00	1.1	9,599	0.01%
2021/05/10	2	222.26	8	229.50	222.00	-6	9,569	-0.06%
2021/05/07	16.1	229.81	6	227.25	231.00	10.1	9,587	0.11%
2021/05/06	5	217.00	6	218.25	218.00	-1	9,553	-0.01%
2021/05/05	1	222.94	1	226.50	214.00	0	9,563	0.00%
2021/05/04	5.1	226.15	4	225.00	224.00	1.1	9,753	0.01%
2021/05/03	4	232.62	1	229.50	228.50	3	9,876	0.03%
2021/04/29	1	243.50	3	243.50	242.50	-2	9,839	-0.02%
2021/04/28	3	244.00	10	244.50	244.00	-7	9,898	-0.07%
2021/04/27	0	0.00	3	247.17	246.00	-3	10,010	-0.03%
2021/04/26	4	245.50	1	247.00	244.50	3	10,064	0.03%
2021/04/23	3	246.49	4	245.25	244.00	-1	10,141	-0.01%
2021/04/22	2	242.53	4	249.25	240.50	-2	10,322	-0.02%
2021/04/21	3.1	250.18	4	249.38	248.00	-0.9	10,562	-0.01%
2021/04/20	7	252.86	6	253.17	251.50	1	10,762	0.01%
2021/04/19	6.2	250.06	7	249.36	250.00	-0.8	10,855	-0.01%
2021/04/16	2	244.76	2	246.75	246.50	0	11,082	0.00%
2021/04/15	2	245.00	0	0.00	245.00	2	11,601	0.02%
2021/04/14	7	242.22	12	241.71	243.00	-5	11,708	-0.04%
2021/04/13	5	249.70	2	249.50	246.50	3	11,803	0.03%
2021/04/12	0	0.00	1.1	251.02	250.50	-1.1	11,900	-0.01%
2021/04/09	5.1	256.38	11	257.00	254.50	-5.9	11,928	-0.05%
2021/04/08	12	263.54	5	263.50	261.00	7	11,979	0.06%
2021/04/07	13	258.88	9	257.11	259.50	4	11,879	0.03%
2021/04/06	2	255.00	2	256.25	255.50	0	11,910	0.00%
2021/04/01	5	250.40	1	252.50	253.50	4	11,983	0.03%
2021/03/31	3	250.33	6	251.50	249.50	-3	12,063	-0.02%
2021/03/30	4	254.50	2.2	254.27	253.50	1.8	12,483	0.01%
2021/03/29	8.1	251.75	4	253.50	251.50	4.1	12,555	0.03%
2021/03/26	0	252.00	4.1	248.37	252.50	-4	12,624	-0.03%
2021/03/25	6.2	242.82	0	0.00	241.50	6.2	12,686	0.05%
2021/03/24	1	247.50	0	0.00	248.00	1	12,729	0.01%
2021/03/23	2	250.28	0	0.00	249.00	2	12,952	0.02%
2021/03/22	1	252.00	0	0.00	253.00	1	13,122	0.01%
2021/03/19	4	247.50	1	248.00	249.00	3	13,449	0.02%
2021/03/18	6	253.25	6	252.50	252.00	0	13,616	0.00%
2021/03/17	3	256.17	4.1	257.82	255.50	-1.1	14,218	-0.01%
2021/03/16	4	264.13	4	265.00	259.00	0	15,136	0.00%
2021/03/15	5	258.00	2	257.50	259.00	3	15,560	0.02%
2021/03/12	12	256.50	8	258.94	254.00	4	15,567	0.03%
2021/03/11	14	252.36	25	252.73	258.00	-11	15,712	-0.07%
2021/03/10	1	239.00	0	0.00	238.50	1	15,488	0.01%
2021/03/09	14	242.32	9	240.83	242.00	5	15,556	0.03%
2021/03/08	9	250.39	7	240.50	240.50	2	15,530	0.01%
2021/03/05	12.1	250.54	12	251.21	249.00	0.1	15,774	0.00%
2021/03/03	3	257.17	3	253.50	260.50	0	15,784	0.00%
2021/03/02	14	255.25	3.1	258.73	251.00	10.9	15,690	0.07%
2021/02/26	20.1	256.38	25	255.98	254.00	-4.9	15,887	-0.03%
2021/02/25	28	278.80	22	276.48	269.00	6	15,906	0.04%
2021/02/24	28	278.78	42	280.73	271.50	-14	15,768	-0.09%
2021/02/23	5	282.20	12	284.67	289.00	-7	15,814	-0.04%
2021/02/22	13.1	275.79	12.6	278.53	279.00	0.4	15,578	0.00%
2021/02/19	29.5	259.86	20.1	260.32	265.00	9.4	15,256	0.06%
2021/02/18	27.1	259.62	26.1	257.84	255.50	1	15,043	0.01%
2021/02/17	14.2	252.52	16	253.16	259.50	-1.8	14,819	-0.01%
2021/02/05	1	236.00	1.2	235.81	236.00	-0.2	14,448	0.00%
2021/02/04	1	233.00	0	0.00	232.50	1	14,569	0.01%
2021/02/03	1	235.00	3	234.33	237.00	-2	14,672	-0.01%
2021/02/02	3	231.51	2	233.25	232.50	1	14,724	0.01%
2021/02/01	1.1	224.70	6	222.33	229.00	-4.9	14,787	-0.03%
2021/01/29	12	229.42	3	226.83	220.50	9	14,800	0.06%
2021/01/28	7	227.57	3	228.67	227.00	4	14,910	0.03%
2021/01/27	4	232.13	0	0.00	233.00	4	15,379	0.03%
2021/01/26	10	238.05	15	239.60	232.00	-5	15,864	-0.03%
2021/01/25	13.1	235.54	19	237.82	239.00	-6	15,610	-0.04%
2021/01/22	2	230.25	2	231.99	231.50	0	15,424	0.00%
2021/01/21	9	228.44	8	228.06	228.00	1	15,383	0.01%
2021/01/20	6	227.67	2	227.75	225.50	4	15,360	0.03%
2021/01/19	4.1	233.87	4	235.88	234.50	0.1	15,332	0.00%
2021/01/18	3	230.50	2	233.00	233.50	1	15,348	0.01%
2021/01/15	5	232.90	3	232.67	232.00	2	15,245	0.01%
2021/01/14	25	237.36	12	238.00	240.00	13	15,066	0.09%
2021/01/13	5	237.20	3.2	238.88	238.50	1.8	14,801	0.01%
2021/01/12	5	236.00	5	233.70	232.50	0	14,567	0.00%
2021/01/11	9	242.39	4	241.88	242.00	5	14,368	0.03%
2021/01/08	22	238.27	56	238.83	238.50	-34	14,159	-0.24%
2021/01/07	1	228.00	15	228.50	230.50	-14	13,599	-0.10%
2021/01/06	5	226.90	6	228.83	224.00	-1	13,473	-0.01%
2021/01/05	9	232.78	16	234.06	233.00	-7	13,324	-0.05%
2021/01/04	6	230.08	1	231.00	230.00	5	13,194	0.04%
2020/12/31	17	229.91	9	229.72	230.50	8	13,151	0.06%
2020/12/30	2	226.25	5	227.00	228.50	-3	13,011	-0.02%
2020/12/29	5	222.70	7	224.07	224.50	-2	12,945	-0.02%
2020/12/28	2	220.00	2	219.75	222.50	0	12,863	0.00%
2020/12/25	3	226.67	6	225.58	223.00	-3	12,777	-0.02%
2020/12/24	17	229.62	8	232.05	227.00	9	12,763	0.07%
2020/12/23	4	218.63	11	218.14	220.50	-7	12,322	-0.06%
2020/12/22	4	217.88	4	216.63	215.50	0	12,237	0.00%
2020/12/21	8	220.88	25	219.90	221.50	-17	12,204	-0.14%
2020/12/18	11	224.18	2	225.25	222.50	9	12,012	0.07%
2020/12/17	13	226.50	9	224.94	230.00	4	11,871	0.03%
2020/12/16	7	229.93	8	230.81	230.50	-1	11,616	-0.01%
2020/12/15	12.1	228.37	8	226.06	223.00	4.1	11,399	0.04%
2020/12/14	21.1	239.11	14	239.39	237.50	7.1	11,035	0.06%
2020/12/11	32	241.64	49	241.19	242.00	-17	10,796	-0.16%
2020/12/10	19	236.32	22	236.00	235.00	-3	10,109	-0.03%
2020/12/09	10	220.50	39	225.08	230.00	-29	9,196	-0.32%
2020/12/08	4	209.63	6	209.83	209.50	-2	8,527	-0.02%
2020/12/07	15	209.43	11	210.59	208.50	4	8,444	0.05%
2020/12/04	8	202.25	4.1	201.64	203.00	4	8,179	0.05%
2020/12/03	6	202.42	14	201.39	201.50	-8	8,149	-0.10%
2020/12/02	8	199.00	1	198.51	199.00	7	7,986	0.09%
2020/12/01	27	201.80	31	200.06	202.00	-4	7,892	-0.05%
2020/11/30	1	193.50	13.1	194.73	194.50	-12.1	7,538	-0.16%
2020/11/27	8	191.31	5	191.20	192.00	3	7,410	0.04%
2020/11/26	5	187.70	4	187.63	188.50	1	7,376	0.01%
2020/11/25	8.1	187.30	6	187.58	184.50	2.1	7,356	0.03%
2020/11/24	13	195.30	17	196.03	191.50	-4	7,075	-0.06%
2020/11/23	1	191.00	2	192.25	193.50	-1	6,789	-0.01%
2020/11/20	13	194.50	12	194.83	191.50	1	6,696	0.01%
2020/11/19	6	190.00	5	189.60	189.00	1	6,377	0.02%
2020/11/18	2	188.25	2	188.00	187.50	0	6,377	0.00%
2020/11/17	1	187.00	2	187.75	187.00	-1	6,428	-0.02%
2020/11/16	4	189.50	3	189.00	188.00	1	6,612	0.02%
2020/11/13	2	184.25	4	186.75	187.00	-2	6,632	-0.03%
2020/11/12	5	187.80	8	187.63	185.00	-3	6,658	-0.05%
2020/11/11	9	184.78	15	185.17	186.00	-6	6,606	-0.09%
2020/11/10	13	183.42	17	184.76	182.00	-4	6,482	-0.06%
2020/11/09	6	181.92	15	182.13	182.50	-9	6,362	-0.14%
2020/11/06	5	179.50	14	180.18	178.00	-9	6,352	-0.14%
2020/11/05	16	180.88	10	179.70	179.00	6	6,388	0.09%
2020/11/04	18	180.97	16	180.28	181.00	2	6,223	0.03%
2020/11/03	18	174.31	42	176.99	181.50	-24	5,801	-0.41%
2020/11/02	1	165.00	1	164.00	165.00	0	5,313	0.00%
2020/10/30	3	164.67	6	164.75	163.50	-3	5,458	-0.05%
2020/10/29	13	161.23	4	161.00	162.00	9	5,439	0.17%
2020/10/28	4	164.88	0	0.00	163.50	4	5,538	0.07%
2020/10/27	3	163.67	2	165.25	165.00	1	5,539	0.02%
2020/10/26	2	164.00	20	164.50	166.50	-18	5,445	-0.33%
2020/10/23	1	161.50	2	160.75	161.50	-1	5,402	-0.02%
2020/10/22	2	161.00	0	0.00	161.50	2	5,545	0.04%
2020/10/21	22	161.55	2	163.50	161.50	20	5,600	0.36%
2020/10/20	0	0.00	1	161.50	161.50	-1	5,642	-0.02%
2020/10/19	0	0.00	3	162.33	162.00	-3	5,724	-0.05%
2020/10/16	3	162.00	7	162.57	161.00	-4	5,802	-0.07%
2020/10/15	10	159.90	0	0.00	159.50	10	5,776	0.17%
2020/10/14	3	161.67	1	161.50	161.00	2	5,790	0.03%
2020/10/13	2	161.50	9	161.89	162.00	-7	5,807	-0.12%
2020/10/12	5	159.30	5	159.60	159.50	0	5,768	0.00%
2020/10/08	2	162.00	15	161.47	161.00	-13	5,769	-0.23%
2020/10/07	2	159.25	3	159.00	159.00	-1	5,777	-0.02%
2020/10/06	2	159.75	3	159.17	159.50	-1	5,807	-0.02%
2020/10/05	3	154.00	4	156.50	156.50	-1	5,843	-0.02%
2020/09/30	11	153.95	3	153.17	154.50	8	5,814	0.14%
2020/09/29	5	152.50	5	154.40	151.00	0	5,853	0.00%
2020/09/28	2	147.75	1	148.50	148.50	1	5,887	0.02%
2020/09/25	12	150.00	13	146.00	146.00	-1	5,970	-0.02%
2020/09/24	9	151.11	1	154.00	149.00	8	5,947	0.13%
2020/09/23	4	157.50	3	157.33	157.00	1	5,876	0.02%
2020/09/22	6	159.17	2	159.00	158.50	4	5,928	0.07%
2020/09/21	1	161.50	1	161.00	161.00	0	6,127	0.00%
2020/09/18	2	164.50	1	164.00	164.50	1	6,246	0.02%
2020/09/17	2	165.75	1	166.00	164.00	1	6,368	0.02%
2020/09/16	2	163.25	1	163.00	163.00	1	6,435	0.02%
2020/09/15	5	163.70	1	163.00	163.00	4	6,521	0.06%
2020/09/14	3	164.67	8	163.00	165.00	-5	6,601	-0.08%
2020/09/11	3	159.17	4	159.75	160.00	-1	6,582	-0.02%
2020/09/10	5	160.80	1	162.50	159.50	4	6,679	0.06%
2020/09/09	5	159.00	3	159.67	161.50	2	6,778	0.03%
2020/09/08	6	158.92	5	160.00	160.00	1	6,772	0.01%
2020/09/07	6	157.92	2	158.25	156.50	4	6,783	0.06%
2020/09/04	5	159.00	1	159.50	159.00	4	6,895	0.06%
2020/09/03	1	161.50	2	162.25	161.50	-1	6,955	-0.01%
2020/09/02	3	160.67	3	162.17	160.50	0	6,998	0.00%
2020/09/01	10	160.00	10	161.00	161.50	0	7,127	0.00%
2020/08/31	18	162.42	12	160.00	160.00	6	7,378	0.08%
2020/08/28	5	162.20	2	163.25	163.00	3	7,790	0.04%
2020/08/27	2	164.00	1	165.50	163.00	1	7,905	0.01%
2020/08/26	1	163.00	1	163.00	163.50	0	7,954	0.00%
2020/08/25	5	163.40	3	163.33	163.50	2	8,056	0.02%
2020/08/24	3	163.67	3	163.50	162.50	0	8,121	0.00%
2020/08/21	2	164.50	2	164.50	165.00	0	8,124	0.00%
2020/08/20	22	167.95	18	160.44	161.50	4	8,160	0.05%
2020/08/19	12	178.13	5	178.20	176.00	7	8,130	0.09%
2020/08/18	2	184.00	7	184.79	184.00	-5	8,084	-0.06%
2020/08/17	1	182.50	8	183.69	183.50	-7	8,076	-0.09%
2020/08/14	1	181.50	4	180.00	181.50	-3	8,029	-0.04%
2020/08/13	6	180.92	5	183.80	179.00	1	8,198	0.01%
2020/08/12	5	181.10	10	181.25	182.00	-5	8,302	-0.06%
2020/08/11	8	181.50	4	180.38	179.00	4	8,376	0.05%
2020/08/10	1	176.50	1	177.00	176.00	0	8,391	0.00%
2020/08/07	14	182.54	12	181.25	179.00	2	8,543	0.02%
2020/08/06	4	180.75	3.2	179.16	178.50	0.8	8,603	0.01%
2020/08/05	3	184.33	3	183.17	184.50	0	8,766	0.00%
2020/08/04	13	180.00	7	180.36	181.00	6	8,672	0.07%
2020/08/03	7	181.07	9	180.94	180.00	-2	8,730	-0.02%
2020/07/31	4	176.13	5	175.60	175.50	-1	8,734	-0.01%
2020/07/30	11	175.36	11	176.91	177.00	0	8,851	0.00%
2020/07/29	11	173.09	12	174.92	174.00	-1	9,332	-0.01%
2020/07/28	9	177.61	5	178.60	175.00	4	9,540	0.04%
2020/07/27	5	178.10	6	180.25	181.50	-1	9,628	-0.01%
2020/07/24	5	178.60	3	179.67	177.00	2	9,761	0.02%
2020/07/23	3	180.67	0	0.00	180.00	3	10,102	0.03%
2020/07/22	1	185.00	7	182.43	185.00	-6	10,574	-0.06%
2020/07/21	0	0.00	4	179.88	179.00	-4	10,873	-0.04%
2020/07/20	2	174.00	3	176.50	177.00	-1	11,391	-0.01%
2020/07/17	1	176.00	2	177.25	176.00	-1	11,964	-0.01%
2020/07/16	3	178.17	5	178.70	177.50	-2	12,172	-0.02%
2020/07/15	3	178.17	3	179.83	177.50	0	12,433	0.00%
2020/07/14	5	178.70	1	179.50	178.00	4	12,817	0.03%
2020/07/13	1	180.00	2	181.00	181.50	-1	13,201	-0.01%
2020/07/10	7	181.50	2	183.75	178.50	5	13,593	0.04%
2020/07/09	3	183.83	5	183.50	182.00	-2	13,630	-0.01%
2020/07/08	5	185.50	2	185.25	184.50	3	13,662	0.02%
2020/07/07	4	184.88	9	184.67	183.50	-5	13,673	-0.04%
2020/07/06	5	181.30	5	182.70	182.50	0	13,995	0.00%
2020/07/03	5	180.50	3	180.50	179.00	2	14,388	0.01%
2020/07/02	2	180.00	1	179.00	181.00	1	14,620	0.01%
2020/07/01	7	179.71	5	180.60	179.00	2	14,870	0.01%
2020/06/30	13	177.77	9	178.89	179.00	4	14,917	0.03%
2020/06/29	4	184.13	25	184.84	184.00	-21	14,871	-0.14%
2020/06/24	7	190.00	8	189.75	188.50	-1	14,940	-0.01%
2020/06/23	2	190.50	3	190.33	189.50	-1	15,073	-0.01%
2020/06/22	4	187.13	5	188.60	187.00	-1	15,190	-0.01%
2020/06/19	5	189.90	3	191.17	187.00	2	15,381	0.01%
2020/06/18	3	189.50	0	0.00	190.00	3	15,488	0.02%
2020/06/17	8	188.13	2	187.75	187.50	6	15,610	0.04%
2020/06/16	7	188.36	12	189.21	189.50	-5	15,707	-0.03%
2020/06/15	8	186.38	5	186.80	184.50	3	15,896	0.02%
2020/06/12	8	185.56	6	185.33	188.00	2	16,091	0.01%
2020/06/11	19	193.92	15	190.27	189.50	4	16,390	0.02%
2020/06/10	2	197.75	2	197.25	196.50	0	16,600	0.00%
2020/06/09	18	197.33	12	198.83	197.50	6	16,865	0.04%
2020/06/08	12	198.62	3	199.00	197.00	9	17,158	0.05%
2020/06/05	20	201.37	10	200.80	198.50	10	17,252	0.06%
2020/06/04	19	202.71	11	204.18	206.00	8	17,272	0.05%
2020/06/03	2	193.75	7	194.29	194.50	-5	17,049	-0.03%
2020/06/02	2	190.50	0	0.00	190.00	2	17,052	0.01%
2020/06/01	15	191.33	6	191.33	192.50	9	17,151	0.05%
2020/05/29	4	187.50	3	189.50	187.00	1	17,327	0.01%
2020/05/28	8	189.69	6	189.08	187.50	2	17,442	0.01%
2020/05/27	6	190.50	4	192.50	191.00	2	17,657	0.01%
2020/05/26	15	191.67	16	190.13	188.00	-1	17,910	-0.01%
2020/05/25	13	182.92	18	187.00	188.00	-5	18,219	-0.03%
2020/05/22	12	185.04	3	185.50	184.00	9	18,793	0.05%
2020/05/21	11	190.86	10	190.00	190.00	1	18,843	0.01%
2020/05/20	19	190.95	17	191.35	189.00	2	18,938	0.01%
2020/05/19	15	187.10	23	189.17	190.50	-8	18,858	-0.04%
2020/05/18	11	184.23	13	183.65	183.00	-2	18,940	-0.01%
2020/05/15	24	190.94	17	188.76	189.00	7	19,093	0.04%
2020/05/14	13	195.35	10	189.00	189.00	3	19,045	0.02%
2020/05/13	20	195.28	32	196.30	199.50	-12	19,036	-0.06%
2020/05/12	16	199.78	13	198.69	197.50	3	19,007	0.02%
2020/05/11	9	205.50	12	205.29	205.00	-3	18,959	-0.02%
2020/05/08	16	207.94	9	203.50	203.50	7	19,158	0.04%
2020/05/07	11	208.68	13	207.27	207.00	-2	19,294	-0.01%
2020/05/06	8	208.25	7	207.79	207.50	1	19,312	0.01%
2020/05/05	21	212.71	11	209.91	207.50	10	19,402	0.05%
2020/05/04	17	201.38	17	205.56	209.00	0	19,276	0.00%
2020/04/30	23	214.02	17	213.38	213.00	6	19,328	0.03%
2020/04/29	3	212.83	1	211.00	211.00	2	19,352	0.01%
2020/04/28	28	215.71	13	215.04	213.50	15	19,384	0.08%
2020/04/27	43	211.50	29	213.83	215.00	14	19,184	0.07%
2020/04/24	24	206.33	19	206.61	207.50	5	18,697	0.03%
2020/04/23	39	209.14	59	208.25	205.00	-20	18,434	-0.11%
2020/04/22	18	199.89	32	202.69	211.00	-14	18,035	-0.08%
2020/04/21	15	193.13	6	193.00	192.00	9	17,693	0.05%
2020/04/20	16	195.09	21	198.26	200.00	-5	17,741	-0.03%
2020/04/17	26	196.87	16	196.78	193.50	10	17,751	0.06%
2020/04/16	26	199.85	21	199.14	199.00	5	17,530	0.03%
2020/04/15	5	194.10	9.1	194.70	198.00	-4.1	17,374	-0.02%
2020/04/14	3	178.50	10	179.65	180.00	-7	17,456	-0.04%
2020/04/13	8	177.25	4	175.25	174.50	4	17,915	0.02%
2020/04/10	3	181.33	3	183.50	180.00	0	18,155	0.00%
2020/04/09	15	187.37	20	185.03	181.00	-5	18,667	-0.03%
2020/04/08	11	176.82	13	176.54	185.00	-2	18,527	-0.01%
2020/04/07	6	170.00	9	169.28	168.50	-3	18,612	-0.02%
2020/04/06	7	163.71	6	165.17	166.50	1	18,729	0.01%
2020/04/01	8	159.63	8	160.13	162.50	0	18,774	0.00%
2020/03/31	3	160.17	3	160.50	161.00	0	18,878	0.00%
2020/03/30	13	159.69	13	159.85	162.00	0	19,090	0.00%
2020/03/27	13	166.31	6	164.08	160.50	7	19,672	0.04%
2020/03/26	13	160.50	6	160.58	164.50	7	19,550	0.04%
2020/03/25	5	165.80	2	167.75	164.00	3	19,704	0.02%
2020/03/24	3	157.83	5	157.60	159.00	-2	19,454	-0.01%
2020/03/23	23	135.96	23	137.20	146.50	0	19,318	0.00%
2020/03/20	1	142.50	3	143.50	143.50	-2	19,226	-0.01%
2020/03/19	8	134.56	17	132.35	130.50	-9	19,156	-0.05%
2020/03/18	24	152.27	11	146.73	144.50	13	18,968	0.07%
2020/03/17	11	154.55	10	153.25	150.00	1	18,798	0.01%
2020/03/16	14	167.57	8	163.13	156.50	6	18,542	0.03%
2020/03/13	13	162.62	17	162.76	168.00	-4	18,267	-0.02%
2020/03/12	18	183.83	18	185.17	178.50	0	18,186	0.00%
2020/03/11	10	202.85	9	199.78	197.00	1	18,095	0.01%
2020/03/10	72	199.46	33	197.21	206.00	39	17,973	0.22%
2020/03/09	9	200.22	7	201.36	198.50	2	17,818	0.01%
2020/03/06	8	209.75	5	209.10	209.00	3	17,862	0.02%
2020/03/05	21	213.76	6	214.92	214.00	15	17,826	0.08%
2020/03/04	16	210.03	18	210.25	210.50	-2	17,700	-0.01%
2020/03/03	12	222.71	1	217.00	217.00	11	17,473	0.06%
2020/03/02	32	216.38	31	212.58	218.00	1	17,411	0.01%
2020/02/27	46	217.01	83	216.92	213.00	-37	17,278	-0.21%
2020/02/26	21	240.12	5	239.70	228.50	16	16,976	0.09%
2020/02/25	107	253.57	122	254.04	248.50	-15	16,459	-0.09%	大買/大賣/
2020/02/24	4	235.38	2	238.25	241.00	2	15,814	0.01%
2020/02/21	11	238.50	6	239.42	239.50	5	15,703	0.03%
2020/02/20	2	236.50	3	237.50	236.50	-1	15,544	-0.01%
2020/02/19	63	234.19	13	231.85	235.00	50	15,441	0.32%
2020/02/18	9	240.89	13	244.50	235.00	-4	15,240	-0.03%
2020/02/17	5	238.30	7	238.07	239.00	-2	15,009	-0.01%
2020/02/14	20	240.48	22	237.68	242.00	-2	15,180	-0.01%
2020/02/13	14	236.57	55	235.27	235.50	-41	15,116	-0.27%
2020/02/12	13	242.50	14	242.32	242.50	-1	15,200	-0.01%
2020/02/11	4	238.88	14	239.57	241.00	-10	15,113	-0.07%
2020/02/10	20	228.98	9	229.94	228.50	11	14,959	0.07%
2020/02/07	5	236.30	16	236.38	235.00	-11	14,822	-0.07%
2020/02/06	4	240.50	5	237.30	238.50	-1	14,716	-0.01%
2020/02/05	11	237.64	11	239.05	234.50	0	14,526	0.00%
2020/02/04	10	232.35	15	231.73	236.00	-5	14,414	-0.03%
2020/02/03	11	211.86	13	209.04	216.50	-2	14,334	-0.01%
2020/01/31	10	210.55	7	210.21	210.50	3	14,243	0.02%
2020/01/30	8	210.63	0	0.00	209.00	8	14,090	0.06%
2020/01/20	1	232.00	4	230.75	232.00	-3	13,931	-0.02%
2020/01/17	9	231.67	2	232.75	229.50	7	13,978	0.05%
2020/01/16	11	232.32	9	233.33	233.50	2	13,967	0.01%
2020/01/15	12	232.75	3	230.33	229.50	9	13,882	0.06%
2020/01/14	14	232.82	16	235.59	236.00	-2	13,684	-0.01%
2020/01/13	5	226.40	3	222.70	227.50	2	13,517	0.01%
2020/01/10	9	236.22	16	232.31	232.50	-7	13,301	-0.05%
2020/01/09	18	240.19	19	238.66	236.50	-1	13,192	-0.01%
2020/01/08	26	231.52	20	237.30	236.00	6	13,095	0.05%
2020/01/07	22	241.86	20	235.78	235.00	2	12,912	0.02%
2020/01/06	15	253.23	14.1	253.63	252.50	0.9	12,570	0.01%
2020/01/03	23	255.04	26	254.90	255.50	-3	12,538	-0.02%
2020/01/02	11	240.27	10.8	239.59	239.50	0.2	12,203	0.00%
2019/12/31	11.1	235.99	10	235.45	239.00	1.1	12,072	0.01%
2019/12/30	10	224.15	13	227.73	230.00	-3	11,647	-0.03%
2019/12/27	10	217.15	9	215.50	219.00	1	11,373	0.01%
2019/12/26	8	210.69	26	210.27	208.50	-18	11,297	-0.16%
2019/12/25	5.2	210.73	3	210.68	211.50	2.2	11,741	0.02%
2019/12/24	4	201.75	30.1	202.87	208.00	-26.1	11,801	-0.22%
2019/12/23	5	188.20	3	188.50	190.50	2	11,530	0.02%
2019/12/20	6	187.42	18	189.19	189.00	-12	11,406	-0.11%
2019/12/19	4	184.25	1	185.50	184.00	3	11,044	0.03%
2019/12/18	4	184.00	4	186.25	183.50	0	11,011	0.00%
2019/12/17	2	185.75	4	186.00	184.50	-2	10,951	-0.02%
2019/12/16	10	185.75	10	186.65	187.00	0	10,887	0.00%
2019/12/13	3	181.67	4	183.25	183.50	-1	10,801	-0.01%
2019/12/12	2	184.75	3	183.67	182.50	-1	10,785	-0.01%
2019/12/11	1	183.50	6	183.92	184.00	-5	10,705	-0.05%
2019/12/10	3	182.67	3	182.83	182.50	0	10,605	0.00%
2019/12/09	3	183.33	6	185.17	184.00	-3	10,564	-0.03%
2019/12/06	10	178.60	12	180.00	181.00	-2	10,324	-0.02%
2019/12/05	13	176.23	8	176.44	176.00	5	10,201	0.05%
2019/12/04	11	176.86	7	177.36	175.50	4	10,186	0.04%
2019/12/03	3	177.33	14.1	176.12	177.00	-11.1	10,186	-0.11%
2019/12/02	7	171.21	9	172.78	173.00	-2	9,979	-0.02%
2019/11/29	8	172.00	4	171.63	170.00	4	9,953	0.04%
2019/11/28	4	173.38	2	174.50	172.50	2	10,108	0.02%
2019/11/27	5	173.60	16	174.03	176.00	-11	10,466	-0.11%
2019/11/26	12	172.92	1	173.00	171.00	11	10,336	0.11%
2019/11/25	4	164.75	12	166.67	168.50	-8	10,219	-0.08%
2019/11/22	4	163.75	2	163.00	163.50	2	10,157	0.02%
2019/11/21	0	0.00	9	161.72	165.00	-9	10,190	-0.09%
2019/11/20	2	166.50	1	165.50	165.50	1	10,185	0.01%
2019/11/19	1	167.00	1	168.00	167.50	0	10,176	0.00%
2019/11/18	8	166.75	2	166.00	166.00	6	10,204	0.06%
2019/11/15	2	166.75	6	169.25	166.50	-4	10,232	-0.04%
2019/11/14	4	166.88	3	167.33	168.50	1	10,269	0.01%
2019/11/13	9	169.61	9	168.61	168.00	0	10,203	0.00%
2019/11/12	15	162.37	3	163.17	163.50	12	9,994	0.12%
2019/11/11	11	164.45	16	165.19	160.00	-5	9,943	-0.05%
2019/11/08	1	174.50	2	172.50	172.00	-1	9,767	-0.01%
2019/11/07	11	177.95	9	177.94	175.00	2	9,722	0.02%
2019/11/06	12	183.04	1	180.00	180.50	11	9,754	0.11%
2019/11/05	5	181.50	2	182.00	182.00	3	9,853	0.03%
2019/11/04	5	182.50	2	181.75	182.00	3	9,902	0.03%
2019/11/01	17	179.00	15	180.07	181.50	2	9,970	0.02%
2019/10/31	35	188.99	33	187.59	183.50	2	9,818	0.02%
2019/10/30	4	186.50	8	186.00	187.00	-4	9,665	-0.04%
2019/10/29	2	184.00	1	185.50	182.00	1	9,595	0.01%
2019/10/28	2	185.50	1	185.50	185.00	1	9,720	0.01%
2019/10/25	1	184.50	14	185.00	185.50	-13	9,791	-0.13%
2019/10/24	4	183.88	6	184.58	183.50	-2	9,855	-0.02%
2019/10/23	4	180.75	1	182.50	182.00	3	9,833	0.03%
2019/10/22	2	182.00	8	182.25	182.00	-6	9,872	-0.06%
2019/10/21	10	184.35	10	185.00	183.50	0	9,874	0.00%
2019/10/18	2	181.75	4	181.75	182.50	-2	9,840	-0.02%
2019/10/17	7	180.50	10	182.25	184.00	-3	9,817	-0.03%
2019/10/16	15	183.87	11	179.86	179.00	4	9,809	0.04%
2019/10/15	29	188.76	26.1	187.89	185.50	2.9	9,670	0.03%
2019/10/14	7	184.79	5	185.20	185.00	2	9,462	0.02%
2019/10/09	3	181.00	4	183.75	180.00	-1	9,319	-0.01%
2019/10/08	13	181.12	12.1	181.09	181.00	0.9	9,103	0.01%
2019/10/07	6	184.08	8	183.38	183.00	-2	8,885	-0.02%
2019/10/04	5.1	179.58	3	180.00	178.00	2.1	8,757	0.02%
2019/10/03	6	179.42	8	180.13	179.50	-2	8,774	-0.02%
2019/10/02	23	182.22	12	183.54	182.00	11	8,740	0.13%
2019/10/01	21	182.38	18	182.11	183.00	3	8,641	0.03%
2019/09/27	18	172.08	19	172.42	174.50	-1	8,311	-0.01%
2019/09/26	8	167.06	28	166.16	167.50	-20	8,065	-0.25%
2019/09/25	3	157.83	1	158.50	158.00	2	7,722	0.03%
2019/09/24	2	160.25	0	0.00	159.50	2	7,907	0.03%
2019/09/23	2	162.00	1	161.50	161.50	1	7,927	0.01%
2019/09/20	0	0.00	1	162.00	162.00	-1	7,981	-0.01%
2019/09/19	1	162.50	4	163.25	162.00	-3	7,996	-0.04%
2019/09/18	0	0.00	1	161.50	163.00	-1	8,082	-0.01%
2019/09/17	2	161.50	9	162.89	161.00	-7	8,147	-0.09%
2019/09/16	1	157.50	0	0.00	159.00	1	8,218	0.01%
2019/09/12	0	0.00	1	159.50	159.50	-1	8,653	-0.01%
2019/09/11	0	0.00	3	158.00	158.00	-3	8,719	-0.03%
2019/09/10	3	155.83	0	0.00	156.50	3	8,749	0.03%
2019/09/09	14	160.54	9	157.17	156.00	5	8,791	0.06%
2019/09/06	2	165.00	4	164.00	163.00	-2	8,755	-0.02%
2019/09/05	4	163.38	4	163.88	162.50	0	8,689	0.00%
2019/09/04	12	160.88	12	160.54	161.00	0	8,600	0.00%
2019/09/03	1	159.00	1	158.00	160.00	0	8,645	0.00%
2019/09/02	18	161.78	5	161.20	160.00	13	8,683	0.15%
2019/08/30	14	156.57	33.1	157.79	158.00	-19.1	8,695	-0.22%
2019/08/29	2	148.25	2	147.75	147.50	0	8,440	0.00%
2019/08/28	10	146.65	11	147.05	148.00	-1	8,551	-0.01%
2019/08/27	1	145.00	4	145.88	144.00	-3	8,604	-0.03%
2019/08/26	3	144.33	2	145.00	144.50	1	8,724	0.01%
2019/08/23	1	148.00	8	146.88	148.50	-7	8,827	-0.08%
2019/08/22	2	147.50	3	146.17	146.00	-1	8,935	-0.01%
2019/08/21	3	147.67	6	149.50	147.50	-3	8,975	-0.03%
2019/08/20	1	149.50	2	150.50	149.00	-1	9,017	-0.01%
2019/08/19	0	0.00	3	147.50	150.00	-3	9,090	-0.03%
2019/08/16	8	144.56	5	143.90	145.00	3	9,146	0.03%
2019/08/15	4	143.38	0	0.00	142.50	4	9,183	0.04%
2019/08/14	8	152.06	28	150.45	149.00	-20	9,207	-0.22%
2019/08/13	4	151.38	20	150.73	150.00	-16	9,263	-0.17%
2019/08/12	13	152.08	12	153.50	154.00	1	9,326	0.01%
2019/08/08	36	152.42	40	152.98	151.50	-4	9,437	-0.04%
2019/08/07	54	167.31	9	170.11	165.50	45	9,453	0.48%
2019/08/06	6	171.00	6	171.58	172.00	0	9,510	0.00%
2019/08/05	27	178.17	13	177.85	175.00	14	9,627	0.15%
2019/08/02	11	176.64	2	178.75	176.50	9	9,707	0.09%
2019/08/01	10	176.80	14	178.39	180.00	-4	9,725	-0.04%
2019/07/31	4	175.88	4	177.25	177.00	0	9,796	0.00%
2019/07/30	16	180.34	11	180.82	177.00	5	9,848	0.05%
2019/07/29	15	178.23	13	178.35	178.00	2	9,823	0.02%
2019/07/26	8	172.19	25	174.42	177.50	-17	9,832	-0.17%
2019/07/25	3	168.33	4	170.88	172.00	-1	9,757	-0.01%
2019/07/24	11	170.18	9	169.28	168.50	2	9,869	0.02%
2019/07/23	8	166.75	8	166.19	165.50	0	10,150	0.00%
2019/07/22	16	165.38	13	166.31	165.00	3	10,210	0.03%
2019/07/19	3	169.67	4	169.38	169.00	-1	10,352	-0.01%
2019/07/18	9	169.56	5	170.80	168.50	4	10,435	0.04%
2019/07/17	7	172.86	0	0.00	172.50	7	10,519	0.07%
2019/07/16	14	174.00	17	174.18	174.00	-3	10,643	-0.03%
2019/07/15	13	168.77	5	169.20	170.00	8	10,683	0.07%
2019/07/12	7	170.86	4	171.00	172.50	3	10,891	0.03%
2019/07/11	4	173.38	2	172.75	170.50	2	11,136	0.02%
2019/07/10	6	170.67	5	171.20	172.00	1	11,227	0.01%
2019/07/09	15	169.53	12	169.38	168.00	3	11,269	0.03%
2019/07/08	11	176.50	2	177.25	175.50	9	11,343	0.08%
2019/07/05	4	181.13	4	180.00	180.00	0	11,643	0.00%
2019/07/04	24	181.75	33	181.27	181.00	-9	11,724	-0.08%
2019/07/03	10	172.85	17	173.85	173.50	-7	11,837	-0.06%
2019/07/02	5	171.00	14	170.75	172.00	-9	11,794	-0.08%
2019/07/01	10	169.05	18	169.50	169.50	-8	11,839	-0.07%
2019/06/28	8	163.44	2	163.00	164.00	6	11,765	0.05%
2019/06/27	6	165.00	3	165.00	164.00	3	12,070	0.02%
2019/06/26	2	163.50	3	163.00	163.00	-1	12,199	-0.01%
2019/06/25	7	165.43	1	163.50	162.50	6	12,310	0.05%
2019/06/24	1	164.00	8	164.50	167.00	-7	12,404	-0.06%
2019/06/21	4	162.63	2	164.50	162.00	2	12,386	0.02%
2019/06/20	14	163.54	24.1	163.75	165.50	-10.1	12,365	-0.08%
2019/06/19	3	155.00	5	155.60	155.00	-2	12,199	-0.02%
2019/06/18	3	154.00	23	153.28	152.00	-20	12,204	-0.16%
2019/06/17	7	152.14	9	153.33	155.00	-2	12,313	-0.02%
2019/06/14	2	152.75	4	152.00	151.00	-2	12,334	-0.02%
2019/06/13	7.1	150.56	2	150.00	149.50	5.1	12,405	0.04%
2019/06/12	2	151.75	0	0.00	152.00	2	12,688	0.02%
2019/06/11	8	150.13	4	150.00	151.00	4	12,806	0.03%
2019/06/10	4	149.88	5	150.50	150.00	-1	12,812	-0.01%
2019/06/06	10	150.00	5	148.60	146.50	5	12,917	0.04%
2019/06/05	8	158.25	7	157.14	155.00	1	12,844	0.01%
2019/06/04	5	160.20	7	161.29	158.50	-2	12,875	-0.02%
2019/06/03	9	158.61	1	159.00	157.00	8	12,920	0.06%
2019/05/31	3	159.67	11	158.77	159.00	-8	12,944	-0.06%
2019/05/30	15	159.23	6	158.08	156.00	9	12,919	0.07%
2019/05/29	6	159.67	11	157.95	160.50	-5	12,979	-0.04%
2019/05/27	7	154.71	12	152.88	153.50	-5	13,712	-0.04%
2019/05/24	5	157.70	4	157.50	154.00	1	13,955	0.01%
2019/05/23	5	159.30	3	160.00	157.00	2	14,456	0.01%
2019/05/22	14	167.39	8	168.06	164.00	6	14,594	0.04%
2019/05/21	62	168.17	6	165.17	167.50	56	14,954	0.37%
2019/05/20	6	165.33	4	165.38	163.50	2	15,046	0.01%
2019/05/17	10	166.55	2	166.50	164.00	8	15,252	0.05%
2019/05/16	32	166.03	11	167.68	164.00	21	15,513	0.14%
2019/05/15	10	169.65	9	169.50	170.50	1	15,760	0.01%
2019/05/14	28	163.02	16	162.19	166.00	12	16,282	0.07%
2019/05/13	17	167.18	13	172.19	163.00	4	16,483	0.02%
2019/05/10	9	175.22	72	175.97	176.00	-63	16,440	-0.38%
2019/05/09	4	177.13	5	178.20	174.00	-1	16,346	-0.01%
2019/05/08	4.1	176.44	6	178.42	180.50	-2	16,422	-0.01%
2019/05/07	4	182.00	3	183.50	180.50	1	16,671	0.01%
2019/05/06	10	181.30	6	183.00	180.00	4	16,917	0.02%
2019/05/03	4	188.25	2	188.50	187.50	2	16,800	0.01%
2019/05/02	6	186.83	2	188.75	190.00	4	16,783	0.02%
2019/04/30	3	184.83	6	185.75	189.00	-3	16,826	-0.02%
2019/04/29	18	194.83	3	193.00	185.00	15	16,806	0.09%
2019/04/26	7	205.14	7	206.36	204.50	0	16,612	0.00%
2019/04/25	8	202.31	15	204.53	209.00	-7	16,732	-0.04%
2019/04/24	8	211.38	15	209.23	208.50	-7	16,749	-0.04%
2019/04/23	18	213.08	11	213.09	212.50	7	16,918	0.04%
2019/04/22	16.1	223.36	20	219.18	218.00	-4	16,877	-0.02%
2019/04/19	4	222.25	10	220.75	224.00	-6	17,096	-0.04%
2019/04/18	26	226.85	17	222.53	220.50	9	17,259	0.05%
2019/04/17	19	223.61	21	223.40	225.00	-2	17,397	-0.01%
2019/04/16	16	213.47	15	214.30	213.00	1	17,193	0.01%
2019/04/15	8	210.25	15.2	210.13	212.00	-7.2	17,210	-0.04%
2019/04/12	12	207.38	10	207.90	206.00	2	17,431	0.01%
2019/04/11	14	209.64	21	208.36	207.00	-7	17,404	-0.04%
2019/04/10	9	204.22	7	204.86	204.00	2	17,108	0.01%
2019/04/09	13	200.65	34	202.38	206.00	-21	17,053	-0.12%
2019/04/08	14	197.25	12	198.25	195.00	2	16,913	0.01%
2019/04/03	6	194.67	12	195.88	196.00	-6	17,042	-0.04%
2019/04/02	18	192.58	9	193.11	192.00	9	17,040	0.05%
2019/04/01	28	197.29	16	195.16	193.00	12	17,076	0.07%
2019/03/29	8	197.88	16	199.19	200.00	-8	16,838	-0.05%
2019/03/28	10	196.05	11	195.41	195.00	-1	17,083	-0.01%
2019/03/27	6	192.83	18	194.22	197.00	-12	17,277	-0.07%
2019/03/26	16	190.47	7	190.64	190.50	9	17,363	0.05%
2019/03/25	4	187.63	5	188.40	188.00	-1	17,546	-0.01%
2019/03/22	9	194.39	12	194.83	194.50	-3	17,700	-0.02%
2019/03/21	2	190.75	4	191.50	192.00	-2	17,885	-0.01%
2019/03/20	9	189.17	15	190.07	190.00	-6	18,320	-0.03%
2019/03/19	11	188.36	8	187.25	187.00	3	18,539	0.02%
2019/03/18	7	190.43	43	190.63	189.00	-36	19,030	-0.19%
2019/03/15	20	187.57	20	187.88	187.00	0	19,336	0.00%
2019/03/14	5	185.20	6	183.25	183.00	-1	19,702	-0.01%
2019/03/13	0.1	185.00	1	183.00	185.00	-0.9	20,134	0.00%
2019/03/12	7	182.36	6	182.75	180.00	1	20,526	0.00%
2019/03/11	11	177.91	5	178.20	181.00	6	21,051	0.03%
2019/03/08	6	173.75	9	175.72	178.00	-3	21,080	-0.01%
2019/03/07	4	178.88	5	177.90	178.00	-1	21,465	0.00%
2019/03/06	7	183.71	6	183.17	183.00	1	21,878	0.00%
2019/03/05	4	182.75	8	183.19	182.50	-4	22,386	-0.02%
2019/03/04	16	182.19	17	183.03	186.00	-1	22,659	0.00%
2019/02/27	22	185.39	18	182.67	181.00	4	22,734	0.02%
2019/02/26	24	199.29	19	198.26	194.50	5	22,660	0.02%
2019/02/25	16	200.03	13	199.88	199.00	3	22,927	0.01%
2019/02/22	42.1	199.71	30	198.37	197.00	12.1	23,165	0.05%
2019/02/21	32	193.16	25	194.54	197.50	7	23,107	0.03%
2019/02/20	24.2	194.84	26	195.12	193.00	-1.9	23,293	-0.01%
2019/02/19	9	189.11	6	190.25	188.50	3	23,828	0.01%
2019/02/18	29	188.29	27	189.04	189.00	2	24,253	0.01%
2019/02/15	29	188.66	35	187.09	184.50	-6	24,650	-0.02%
2019/02/14	42.1	197.01	32	196.19	195.50	10.1	24,932	0.04%
2019/02/13	13	192.23	33	195.36	198.50	-20	25,261	-0.08%
2019/02/12	33	178.68	28.1	178.92	180.50	4.9	25,494	0.02%
2019/02/11	18	172.67	14	171.96	171.00	4	25,993	0.02%
2019/01/30	10.1	171.99	10	172.60	171.00	0.1	26,747	0.00%
2019/01/29	18	170.25	12	170.79	171.50	6	27,304	0.02%
2019/01/28	28	177.46	19.1	177.46	174.50	8.9	27,836	0.03%
2019/01/25	13	172.92	21	172.10	175.00	-8	28,164	-0.03%
2019/01/24	14	166.14	12	165.63	164.00	2	28,323	0.01%
2019/01/23	1.1	162.82	1	163.00	166.00	0.1	28,942	0.00%
2019/01/22	11	165.95	10	167.00	163.00	1	29,421	0.00%
2019/01/21	15	169.47	18	169.14	168.00	-3	29,895	-0.01%
2019/01/18	4	164.38	14	165.29	166.00	-10	30,475	-0.03%
2019/01/17	15	165.80	16	164.19	162.50	-1	30,799	0.00%
2019/01/16	26	163.06	27	163.59	164.00	-1	31,293	0.00%
2019/01/15	28	159.70	41.2	159.70	162.50	-13.2	31,574	-0.04%
2019/01/14	7.1	154.86	8	156.00	156.50	-1	31,733	0.00%
2019/01/11	26.1	157.90	36	157.29	155.00	-10	32,236	-0.03%
2019/01/10	34	155.16	16	155.59	154.50	18	32,511	0.06%
2019/01/09	15	155.93	29	156.29	157.50	-14	32,654	-0.04%
2019/01/08	10.1	146.15	11	146.55	146.00	-0.9	32,780	0.00%
2019/01/07	7	145.86	8	146.88	148.00	-1	33,249	0.00%
2019/01/04	20	139.15	27	139.17	140.00	-7	33,772	-0.02%
2019/01/03	11	150.05	7	151.93	144.50	4	33,796	0.01%
2019/01/02	9	154.44	8	155.06	154.00	1	34,304	0.00%
2018/12/28	26	158.06	16	156.31	154.00	10	35,035	0.03%
2018/12/27	10	156.50	18	156.69	156.50	-8	35,617	-0.02%
2018/12/26	11	155.64	15	155.13	149.50	-4	35,767	-0.01%
2018/12/25	11	152.86	10	154.20	155.00	1	35,793	0.00%
2018/12/24	11	158.36	12	159.04	160.00	-1	36,010	0.00%
2018/12/22	16	157.00	26	157.25	158.00	-10	36,221	-0.03%
2018/12/21	43	157.09	34	156.34	160.00	9	36,796	0.02%
2018/12/20	25	158.08	20	156.48	155.50	5	36,824	0.01%
2018/12/19	12	162.96	11	163.36	162.00	1	36,803	0.00%
2018/12/18	30	159.80	25	160.48	160.50	5	36,925	0.01%
2018/12/17	20	164.48	33	164.14	165.00	-13	37,183	-0.03%
2018/12/14	39	160.94	42	159.83	165.50	-3	37,578	-0.01%
2018/12/13	47	167.96	44	166.82	164.00	3	37,772	0.01%
2018/12/12	23	172.85	45	172.24	172.50	-22	37,705	-0.06%
2018/12/11	39	167.92	32	167.22	167.50	7	37,633	0.02%
2018/12/10	48	171.66	32	170.89	167.50	16	37,694	0.04%
2018/12/07	22	183.59	41	184.41	184.50	-19	37,629	-0.05%
2018/12/06	40	190.88	23	191.46	183.50	17	37,420	0.05%
2018/12/05	31	203.06	12	203.33	203.50	19	37,372	0.05%
2018/12/04	61	210.87	58	210.89	210.50	3	37,491	0.01%
2018/12/03	3	202.67	17	203.68	206.00	-14	37,334	-0.04%
2018/11/30	28	184.82	42	184.42	187.50	-14	37,672	-0.04%
2018/11/29	35	182.29	25.2	182.34	179.00	9.9	37,535	0.03%
2018/11/28	34	176.40	38	178.07	178.00	-4	37,692	-0.01%
2018/11/27	13	168.88	18	169.78	172.50	-5	37,412	-0.01%
2018/11/26	18	165.56	19	166.34	167.00	-1	37,304	0.00%
2018/11/23	29	164.55	24	164.23	162.00	5	37,320	0.01%
2018/11/22	46	173.48	43	169.69	165.50	3	37,269	0.01%
2018/11/21	14.2	166.14	23	166.89	172.50	-8.9	37,278	-0.02%
2018/11/20	36	165.65	28	166.04	164.00	8	37,202	0.02%
2018/11/19	17	167.03	12	168.42	166.50	5	37,144	0.01%
2018/11/16	40	168.50	36	169.81	165.50	4	37,004	0.01%
2018/11/15	30	161.40	39	162.06	164.00	-9	36,272	-0.02%
2018/11/14	41	160.16	42	160.35	158.00	-1	36,215	0.00%
2018/11/13	33	150.45	33	150.42	157.00	0	36,005	0.00%
2018/11/12	50	154.80	39	155.72	154.00	11	36,022	0.03%
2018/11/09	76	158.09	67	157.60	162.00	9	35,771	0.03%
2018/11/08	45	161.68	50	158.86	154.00	-5	35,269	-0.01%
2018/11/07	57	145.42	67	147.02	156.00	-10	34,929	-0.03%
2018/11/06	43	151.41	42	150.38	142.00	1	34,452	0.00%
2018/11/05	35	155.41	27	156.87	157.50	8	34,168	0.02%
2018/11/02	39	152.24	31	153.39	157.50	8	33,749	0.02%
2018/11/01	22	137.66	30	139.42	143.50	-8	33,412	-0.02%
2018/10/31	32	127.36	40	127.14	130.50	-8	33,151	-0.02%
2018/10/30	30	125.25	32	124.20	119.00	-2	32,659	-0.01%
2018/10/29	51	127.26	64	127.59	131.50	-13	32,563	-0.04%
2018/10/26	52	128.78	50	129.38	127.00	2	32,201	0.01%
2018/10/25	32	131.22	30	130.97	128.50	2	31,833	0.01%
2018/10/24	68	147.22	70	146.14	142.50	-2	31,832	-0.01%
2018/10/23	62.1	157.87	65	158.29	148.50	-2.9	31,323	-0.01%
2018/10/22	45	158.34	46	158.43	162.00	-1	30,979	0.00%
2018/10/19	59	165.68	49	166.14	163.00	10	30,862	0.03%
2018/10/18	40	175.15	33	175.76	176.50	7	30,534	0.02%
2018/10/17	35	175.90	32	175.00	170.50	3	30,245	0.01%
2018/10/16	47	173.39	51	174.28	171.50	-4	30,179	-0.01%
2018/10/15	64	168.76	42	169.65	168.50	22	30,007	0.07%
2018/10/12	53	161.85	49	162.70	165.00	4	29,748	0.01%
2018/10/11	11	157.68	11	157.86	156.50	0	29,434	0.00%
2018/10/09	76	173.22	91	173.66	173.50	-15	29,344	-0.05%
2018/10/08	59	172.72	49	173.79	172.00	10	28,780	0.03%
2018/10/05	82	193.14	73	187.16	183.00	9	28,198	0.03%
2018/10/04	53	207.07	52	207.46	203.00	1	27,748	0.00%
2018/10/03	51	207.82	50	207.91	205.00	1	27,498	0.00%
2018/10/02	76	214.32	70	214.54	208.00	6	27,455	0.02%
2018/10/01	33	210.70	31	211.56	211.50	2	27,457	0.01%
2018/09/28	67	211.46	67	211.37	213.00	0	27,546	0.00%
2018/09/27	53	220.13	45	221.02	212.00	8	27,105	0.03%
2018/09/26	24	233.40	23	232.22	227.00	1	26,961	0.00%
2018/09/25	66	234.70	62	235.62	234.50	4	27,071	0.01%
2018/09/21	43	228.43	53	229.80	235.00	-10	27,043	-0.04%
2018/09/20	80	221.29	86	222.22	223.00	-6	26,835	-0.02%
2018/09/19	72	235.33	67	234.58	221.50	5	26,384	0.02%
2018/09/18	45	242.48	32	240.27	234.50	13	26,059	0.05%
2018/09/17	36	250.56	37	251.43	253.00	-1	25,760	0.00%
2018/09/14	50	240.37	61	242.41	251.50	-11	25,582	-0.04%
2018/09/13	40	246.54	32	242.03	233.50	8	25,169	0.03%
2018/09/12	40	238.76	42	239.51	240.50	-2	25,005	-0.01%
2018/09/11	47	248.05	43	249.57	247.00	4	24,883	0.02%
2018/09/10	71	241.68	71	241.75	247.00	0	24,401	0.00%
2018/09/07	44	248.33	41	245.44	238.00	3	23,974	0.01%
2018/09/06	65	263.01	119	263.28	256.50	-54	23,467	-0.23%	大賣/
2018/09/05	44	278.00	47	275.87	267.00	-3	23,089	-0.01%
2018/09/04	86	281.53	82	282.31	283.50	4	22,846	0.02%
2018/09/03	44	302.18	24	288.46	283.50	20	22,246	0.09%
2018/08/31	15	310.60	25	311.26	314.50	-10	22,018	-0.05%
2018/08/30	25	314.80	22	314.48	312.50	3	22,071	0.01%
2018/08/29	40	310.08	55	311.47	315.00	-15	21,949	-0.07%
2018/08/28	62	309.96	45	307.89	303.00	17	21,744	0.08%
2018/08/27	125	298.91	53	301.25	308.50	72	21,249	0.34%	大買/
2018/08/24	40	272.91	62	275.57	280.50	-22	20,990	-0.10%
2018/08/23	63	271.06	56	269.61	264.00	7	21,241	0.03%
2018/08/22	37	278.23	36	278.43	275.00	1	21,312	0.00%
2018/08/21	61	280.60	56	281.07	282.50	5	21,310	0.02%
2018/08/20	43	266.84	41	266.51	278.50	2	21,135	0.01%
2018/08/17	39	275.62	38	274.03	261.00	1	21,063	0.00%
2018/08/16	28	263.70	34	263.15	270.00	-6	20,840	-0.03%
2018/08/15	40	242.28	39	243.96	245.50	1	20,887	0.00%
2018/08/14	58	248.66	61	246.82	252.00	-3	20,817	-0.01%
2018/08/13	46	257.75	48.8	257.61	244.00	-2.8	20,314	-0.01%
2018/08/10	48	285.29	41	283.10	271.00	7	19,989	0.04%
2018/08/09	22	298.52	20	301.33	299.00	2	19,664	0.01%
2018/08/08	25	315.20	13	308.35	295.00	12	19,452	0.06%
2018/08/07	6	304.33	10	309.78	320.50	-4	19,197	-0.02%
2018/08/06	6	296.92	8	300.63	291.50	-2	18,969	-0.01%
2018/08/03	27	295.28	21	291.55	289.00	6	18,863	0.03%
2018/08/02	31	325.94	24	324.44	308.50	7	18,451	0.04%
2018/08/01	25	344.48	25	345.38	342.50	0	18,298	0.00%
2018/07/31	36	366.39	29	367.69	347.00	7	17,989	0.04%
2018/07/30	25	394.56	12	397.58	382.00	13	17,887	0.07%
2018/07/27	11	427.05	10	428.35	424.00	1	18,156	0.01%
2018/07/26	22	422.68	27	424.88	420.50	-5	18,569	-0.03%
2018/07/25	11	398.59	10	401.63	415.00	1	18,642	0.01%
2018/07/24	22	370.59	27	373.09	391.00	-5	18,778	-0.03%
2018/07/23	35	350.13	34	353.34	369.50	1	18,700	0.01%
2018/07/20	25	367.18	23.8	361.54	344.00	1.2	18,499	0.01%
2018/07/19	23	380.89	22	382.52	382.00	1	18,355	0.01%
2018/07/18	23	406.00	22	400.20	383.50	1	18,399	0.01%
2018/07/17	11	395.68	15	396.07	412.00	-4	18,211	-0.02%
2018/07/16	14	430.59	4	427.88	405.50	10	18,356	0.05%
2018/07/13	15	444.00	17	440.82	435.50	-2	18,736	-0.01%
2018/07/12	12	410.00	12.5	414.58	438.00	-0.5	18,883	0.00%
2018/07/11	9	397.94	11	404.41	406.50	-2	19,266	-0.01%
2018/07/10	21	403.81	21	405.45	414.50	0	19,343	0.00%
2018/07/09	29	413.21	34	411.97	396.00	-5	19,177	-0.03%
2018/07/06	42	413.16	37	407.34	410.00	5	18,816	0.03%
2018/07/05	13	440.73	7	435.07	418.00	6	18,552	0.03%
2018/07/04	17	445.19	17	446.00	451.50	0	18,560	0.00%
2018/07/03	16	462.83	14	457.39	450.00	2	18,296	0.01%
2018/07/02	23	439.09	27	453.57	458.50	-4	17,979	-0.02%
2018/06/29	11	406.45	15	408.70	417.00	-4	17,729	-0.02%
2018/06/28	14	383.32	16	386.09	390.00	-2	17,478	-0.01%
2018/06/27	18	376.19	15	383.21	372.50	3	17,477	0.02%
2018/06/26	3	339.00	5	336.42	358.50	-2	17,256	-0.01%
2018/06/25	14	327.18	15	326.77	326.00	-1	17,216	-0.01%
2018/06/22	7	335.65	7	329.86	320.50	0	17,293	0.00%
2018/06/21	22	361.23	24	355.83	350.00	-2	17,171	-0.01%
2018/06/20	23	376.82	18	358.89	357.00	5	17,200	0.03%
2018/06/19	15	403.43	15	401.33	394.00	0	17,286	0.00%
2018/06/15	4	402.00	8	399.31	411.00	-4	17,344	-0.02%
2018/06/14	16	401.00	15	402.37	394.00	1	17,317	0.01%
2018/06/13	13	399.88	23	399.59	405.00	-10	17,391	-0.06%
2018/06/12	19	411.16	8	409.43	407.00	11	17,416	0.06%
2018/06/11	26	416.37	24	418.33	414.50	2	17,489	0.01%
2018/06/08	17	411.00	16	410.84	407.50	1	17,540	0.01%
2018/06/07	23	410.09	24	413.44	415.50	-1	17,441	-0.01%
2018/06/06	13	374.23	20	385.65	390.50	-7	17,153	-0.04%
2018/06/05	14	369.32	11	356.32	355.00	3	16,994	0.02%
2018/06/04	6	384.33	11	384.73	378.00	-5	16,800	-0.03%
2018/06/01	10	381.80	14	379.50	378.00	-4	16,659	-0.02%
2018/05/31	28	391.98	19	388.08	387.50	9	16,539	0.05%
2018/05/30	35	368.49	35	373.03	385.00	0	15,925	0.00%
2018/05/29	9.1	364.46	7	367.64	366.50	2.1	15,659	0.01%
2018/05/28	23	359.49	23	365.02	373.50	0	15,466	0.00%
2018/05/25	3	331.17	11	334.36	340.00	-8	15,140	-0.05%
2018/05/24	13	307.23	16	303.97	314.00	-3	14,818	-0.02%
2018/05/23	14	324.00	5	324.60	306.00	9	14,468	0.06%
2018/05/22	9	325.61	10	331.70	340.00	-1	13,948	-0.01%
2018/05/21	3	302.00	5	293.60	309.50	-2	13,624	-0.01%
2018/05/18	6	285.67	2.2	287.98	281.50	3.8	13,546	0.03%
2018/05/17	1	282.00	0	0.00	281.50	1	13,469	0.01%
2018/05/16	7	311.43	1	312.50	312.50	6	13,429	0.04%
2018/05/15	2	288.00	9	296.06	312.50	-7	13,411	-0.05%
2018/05/14	0	0.00	1	284.00	284.50	-1	13,411	-0.01%
2018/05/11	2	265.25	3	270.67	259.00	-1	13,396	-0.01%
2018/05/10	3	254.50	3	255.17	261.00	0	13,388	0.00%
2018/05/09	6	244.75	4	248.88	246.00	2	13,324	0.02%
2018/05/08	5	237.80	2	231.25	232.00	3	13,264	0.02%
2018/05/07	27	244.07	53.7	245.25	249.50	-26.7	13,232	-0.20%
2018/05/04	27	229.67	25	230.44	227.00	2	12,909	0.02%
2018/05/03	50	215.83	51	216.77	225.00	-1	12,582	-0.01%
2018/05/02	15	198.30	16	202.78	206.00	-1	12,074	-0.01%
2018/04/30	16	189.59	15	189.07	187.50	1	11,809	0.01%
2018/04/27	18	183.36	34	186.50	188.00	-16	11,518	-0.14%
2018/04/26	12	172.08	15	173.93	171.00	-3	11,358	-0.03%
2018/04/25	8	173.44	4	176.13	168.00	4	11,272	0.04%
2018/04/24	11	178.41	9	180.22	172.00	2	11,178	0.02%
2018/04/23	4	178.00	3	180.00	180.00	1	10,937	0.01%
2018/04/20	3	173.00	2	172.50	164.00	1	10,913	0.01%
2018/04/19	18	175.00	17	178.32	181.00	1	10,651	0.01%
2018/04/18	25	160.36	14	159.54	169.00	11	10,175	0.11%
2018/04/17	8	152.25	5	153.10	157.50	3	9,912	0.03%
2018/04/16	9	138.28	13	142.12	145.50	-4	9,297	-0.04%
2018/04/13	7	132.29	8	132.69	132.50	-1	9,036	-0.01%
2018/04/12	8	128.69	7	128.64	128.00	1	8,959	0.01%
2018/04/11	22	131.64	22	130.80	129.00	0	8,959	0.00%
2018/04/10	8	128.06	15	129.00	129.50	-7	8,925	-0.08%
2018/04/09	0	0.00	1	122.00	122.00	-1	8,811	-0.01%
2018/04/03	1	119.50	1	118.00	120.00	0	8,832	0.00%
2018/04/02	6	123.75	5	123.50	121.50	1	8,763	0.01%
2018/03/30	3	124.33	2	121.25	119.00	1	8,711	0.01%
2018/03/29	5	116.70	4	117.13	118.50	1	8,524	0.01%
2018/03/28	12	114.38	8	114.94	115.00	4	8,432	0.05%
2018/03/27	7	118.43	10	117.90	119.50	-3	8,394	-0.04%
2018/03/26	8	111.69	6	111.08	111.00	2	8,231	0.02%
2018/03/23	15	117.80	17	114.41	112.50	-2	8,240	-0.02%
2018/03/22	12	120.21	19	120.73	119.50	-7	8,166	-0.09%
2018/03/21	4	113.00	6	112.67	112.50	-2	7,858	-0.03%
2018/03/20	3	112.00	1.8	109.27	109.50	1.2	7,735	0.02%
2018/03/19	0	0.00	3	109.00	110.00	-3	7,620	-0.04%
2018/03/16	4	106.13	3	107.33	105.00	1	7,456	0.01%
2018/03/15	4	102.38	7	104.79	106.00	-3	7,295	-0.04%
2018/03/14	7	97.73	13	98.46	98.50	-6	7,094	-0.08%
2018/03/13	1	96.30	1	96.20	96.00	0	6,960	0.00%
2018/03/12	1	95.00	2	94.65	95.40	-1	6,943	-0.01%
2018/03/08	1	94.20	0.2	94.00	94.00	0.8	6,952	0.01%
2018/03/07	1	94.00	1	95.10	93.10	0	6,963	0.00%
2018/03/06	1	95.10	1	96.60	95.10	0	6,992	0.00%
2018/03/05	2	94.15	2	94.00	93.80	0	6,990	0.00%
2018/03/02	13	89.95	19	90.26	91.10	-6	6,972	-0.09%
2018/03/01	0	0.00	7	89.19	89.90	-7	6,982	-0.10%
2018/02/27	4	88.20	2	85.70	86.40	2	7,003	0.03%
2018/02/26	15	84.74	25.4	85.86	87.50	-10.4	7,019	-0.15%
2018/02/23	10	84.79	2	88.50	83.30	8	6,937	0.12%
2018/02/22	15	85.49	9	86.33	85.70	6	6,866	0.09%
2018/02/21	2	87.15	3	86.60	86.40	-1	6,865	-0.01%
2018/02/12	1	83.60	2	84.20	83.60	-1	6,864	-0.01%
2018/02/09	7	83.21	0	0.00	84.20	7	6,924	0.10%
2018/02/08	2	89.30	1	88.80	88.00	1	6,952	0.01%
2018/02/07	0	0.00	7	91.37	89.20	-7	6,924	-0.10%
2018/02/06	11	89.46	0	0.00	87.30	11	6,841	0.16%
2018/02/01	0	0.00	1	98.20	98.00	-1	6,548	-0.02%
2018/01/31	1	99.40	0	0.00	98.30	1	6,512	0.02%
2018/01/30	0	0.00	6	97.40	97.50	-6	6,446	-0.09%
2018/01/26	4	92.93	1	92.00	92.20	3	6,257	0.05%
2018/01/25	4	96.65	8	98.40	95.40	-4	6,086	-0.07%
2018/01/24	5	98.50	1	101.50	98.30	4	6,071	0.07%
2018/01/23	6	102.33	0	0.00	100.00	6	5,920	0.10%
2018/01/22	6	105.58	13	105.04	108.50	-7	5,765	-0.12%
2018/01/19	8	105.50	5	103.20	103.00	3	5,632	0.05%
2018/01/18	3	102.50	14	101.86	103.00	-11	5,541	-0.20%
2018/01/17	7	95.37	1	94.20	96.40	6	5,378	0.11%
2018/01/16	4	97.48	1	99.90	96.30	3	5,247	0.06%
2018/01/15	7	97.76	2	97.80	96.60	5	5,072	0.10%
2018/01/12	8	100.63	2	104.00	101.00	6	4,902	0.12%
2018/01/11	6	106.42	1	108.00	102.50	5	4,819	0.10%
2018/01/10	4	104.38	0	0.00	105.00	4	4,689	0.09%
2018/01/08	0	0.00	1	114.50	110.00	-1	4,666	-0.02%
2018/01/05	5	116.20	3	116.00	116.00	2	4,630	0.04%
2018/01/04	5	115.80	9	116.78	117.00	-4	4,571	-0.09%
2018/01/03	6	111.50	16.1	110.32	111.50	-10.1	4,456	-0.23%
2018/01/02	1	102.00	1	102.50	101.50	0	4,329	0.00%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－29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-嘉義券商分點個股進出
群益金鼎-嘉義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-嘉義 券商分點個股進出 群益金鼎-嘉義 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-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析