華新科 (2492)-富邦-桃園券商分點個股進出

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
106.5
漲跌
▲1.5
漲幅
+1.43%
成交量
1,913張
產業
上市電子零組件類股▲1.70%
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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	1	107.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	2	105.75	2	105.26	105.00	0	3,780	0.00%
2024/04/16	4	106.75	2	104.75	104.50	2	3,764	0.05%
2024/04/15	0	0.00	7.1	111.43	110.00	-7.1	3,719	-0.19%
2024/04/12	1	114.00	1.2	114.59	114.50	-0.2	3,703	-0.01%
2024/04/11	6	114.08	8.3	114.64	113.50	-2.3	3,698	-0.06%
2024/04/10	1.2	119.25	0	0.00	117.50	1.2	3,684	0.03%
2024/04/09	6	117.33	0	0.00	117.50	6	3,712	0.16%
2024/04/08	8	119.75	3	119.67	118.00	5	3,718	0.13%
2024/04/03	8	120.50	8.3	118.96	119.00	-0.3	3,669	-0.01%
2024/04/02	41.5	123.89	49.4	122.60	120.50	-8	3,630	-0.22%
2024/04/01	8.1	119.66	36	121.22	124.00	-27.9	3,358	-0.83%
2024/03/29	21.3	114.12	10	114.80	113.00	11.3	3,016	0.37%
2024/03/28	13	112.38	8	112.63	111.50	5	2,842	0.18%
2024/03/27	0	0.00	5	109.00	109.00	-5	2,777	-0.18%
2024/03/26	23	109.93	5	108.90	109.00	18	2,790	0.64%
2024/03/25	4	110.00	13	110.38	109.50	-9	2,803	-0.32%
2024/03/22	10.1	107.30	3	108.00	109.50	7	2,835	0.25%
2024/03/21	5	107.90	1	108.00	109.00	4	2,890	0.14%
2024/03/20	4	108.13	0	0.00	107.00	4	3,059	0.13%
2024/03/19	2	107.75	0	0.00	108.00	2	3,137	0.06%
2024/03/18	3	107.17	1	107.50	107.50	2	3,172	0.06%
2024/03/15	5	106.80	0	0.00	106.50	5	3,214	0.16%
2024/03/14	0	0.00	0	108.50	107.50	0	3,330	0.00%
2024/03/13	6	103.08	0	0.00	103.50	6	3,348	0.18%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	0	0.00	1	104.00	104.00	-1	3,469	-0.03%
2024/03/08	2.1	103.04	1	105.00	102.50	1.1	3,657	0.03%
2024/03/07	10	104.95	1	104.50	104.50	9	3,746	0.24%
2024/03/06	3	107.33	3	107.33	107.00	0	3,982	0.00%
2024/03/05	5	108.10	2.1	108.26	108.00	2.9	4,272	0.07%
2024/03/04	2.1	109.55	0	0.00	109.00	2.1	4,763	0.04%
2024/03/01	0	0.00	2	110.50	110.50	-2	4,872	-0.04%
2024/02/29	6	112.83	4	112.00	112.00	2	4,915	0.04%
2024/02/27	6.1	110.15	4	109.00	108.50	2.1	5,122	0.04%
2024/02/26	1	109.52	0	0.00	111.50	1	5,182	0.02%
2024/02/23	2	113.25	8	113.00	111.50	-6	5,212	-0.12%
2024/02/22	5	113.00	2	112.50	113.00	3	5,213	0.06%
2024/02/21	7.1	113.98	3.1	112.86	113.00	4	5,245	0.08%
2024/02/20	14	113.36	12	112.50	112.50	2	5,234	0.04%
2024/02/19	47	113.48	43	113.95	114.00	4	5,224	0.08%
2024/02/16	2.2	110.99	1	112.00	112.50	1.2	5,225	0.02%
2024/02/15	7.7	110.75	3	109.50	111.50	4.7	5,289	0.09%
2024/02/05	3.2	108.18	2	107.50	108.00	1.2	5,281	0.02%
2024/02/02	1	109.00	3	108.51	109.00	-2	5,347	-0.04%
2024/01/31	1	107.50	2	107.50	108.00	-1	5,504	-0.02%
2024/01/30	2	108.25	1	109.50	108.00	1	5,591	0.02%
2024/01/29	1	110.50	0	0.00	110.50	1	5,693	0.02%
2024/01/26	7.1	108.15	5	109.00	108.00	2.1	5,968	0.03%
2024/01/25	2.1	109.00	0.1	110.50	108.50	2.1	6,316	0.03%
2024/01/24	0	0.00	2	109.51	109.00	-2	6,635	-0.03%
2024/01/23	2	109.50	0.1	110.00	110.00	2	6,637	0.03%
2024/01/22	2	108.50	0	0.00	108.00	2	6,635	0.03%
2024/01/19	1	105.50	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1	106.50	0	0.00	107.00	1	6,594	0.02%
2024/01/17	14	112.71	1	107.00	107.00	13	6,572	0.20%
2024/01/16	6	111.25	1	112.00	111.00	5	6,437	0.08%
2024/01/12	2	110.75	6	111.00	110.00	-4	6,378	-0.06%
2024/01/11	1	111.50	0.1	112.00	112.50	0.9	6,351	0.01%
2024/01/10	2	111.50	5	111.50	111.50	-3	6,356	-0.05%
2024/01/09	2	112.50	2	114.00	113.00	0	6,372	0.00%
2024/01/08	5.1	114.44	0	0.00	114.00	5.1	6,387	0.08%
2024/01/05	1	116.00	0	116.50	116.00	1	6,411	0.02%
2024/01/04	4	116.00	3	116.50	116.00	1	6,476	0.02%
2024/01/03	4	118.25	1	117.50	118.00	3	6,470	0.05%
2024/01/02	2.1	121.55	5	122.90	121.00	-2.9	6,421	-0.04%
2023/12/29	1	122.00	4	122.00	123.00	-3	6,388	-0.05%
2023/12/28	2	123.50	5	122.50	123.00	-3	6,380	-0.05%
2023/12/27	6.1	122.16	0	0.00	122.00	6.1	6,349	0.10%
2023/12/26	0.1	125.00	0.3	122.50	122.50	-0.2	6,324	0.00%
2023/12/25	1	124.00	0	124.00	124.00	1	6,276	0.02%
2023/12/22	7	122.29	0	0.00	122.00	7	6,259	0.11%
2023/12/21	2	123.25	4.1	123.50	123.50	-2.1	6,230	-0.03%
2023/12/20	17	124.53	1	124.00	124.50	16	6,209	0.26%
2023/12/19	2.1	126.68	11.1	125.18	125.00	-9	6,196	-0.14%
2023/12/18	0	0.00	3.1	128.68	128.50	-3.1	6,165	-0.05%
2023/12/15	9.1	131.29	2	133.00	130.50	7.1	6,163	0.12%
2023/12/14	9.1	136.93	2	137.25	134.00	7.1	6,053	0.12%
2023/12/13	14	133.50	59	133.77	132.50	-45	5,999	-0.75%
2023/12/12	25.2	135.40	24	136.00	132.00	1.2	5,991	0.02%
2023/12/11	78.2	136.27	76	137.51	134.50	2.2	5,960	0.04%
2023/12/08	2	131.27	6	132.08	132.50	-4	5,858	-0.07%
2023/12/07	5.1	133.61	3.1	133.82	133.00	2	5,800	0.03%
2023/12/06	4	134.88	7.5	134.62	134.00	-3.5	5,791	-0.06%
2023/12/05	17	139.27	9.2	140.03	136.50	7.8	5,742	0.14%
2023/12/04	50	142.99	6.1	140.70	140.50	43.9	5,676	0.77%
2023/12/01	5.5	140.97	9.3	141.01	140.00	-3.8	5,655	-0.07%
2023/11/30	21.2	138.78	10	137.75	136.50	11.2	5,545	0.20%
2023/11/29	25.1	136.65	46.5	137.14	139.50	-21.4	5,607	-0.38%
2023/11/28	8	126.28	13.7	125.48	127.00	-5.7	5,566	-0.10%
2023/11/27	14	120.89	4.2	121.72	120.00	9.9	5,470	0.18%
2023/11/24	26.1	126.50	29	124.54	124.00	-2.9	5,395	-0.05%
2023/11/23	34.3	121.20	22	121.41	122.00	12.3	5,097	0.24%
2023/11/22	10.9	120.18	15	117.63	120.00	-4.2	4,996	-0.08%
2023/11/21	0.1	118.00	0	0.00	116.50	0.1	4,921	0.00%
2023/11/20	0.1	116.50	0	0.00	116.00	0.1	4,900	0.00%
2023/11/17	1	118.50	1.1	119.50	119.50	-0.1	4,843	0.00%
2023/11/16	0	0.00	4	117.63	117.00	-4	4,848	-0.08%
2023/11/15	13	117.00	0	0.00	117.00	13	4,832	0.27%
2023/11/14	5	117.00	7.9	117.26	116.50	-2.9	4,799	-0.06%
2023/11/13	0	0.00	1	120.50	121.50	-1	4,733	-0.02%
2023/11/10	5	121.00	8.2	120.70	121.50	-3.2	4,696	-0.07%
2023/11/09	4	124.75	3	124.33	124.00	1	4,613	0.02%
2023/11/08	3	123.33	0	0.00	123.50	3	4,562	0.07%
2023/11/07	12.5	125.32	3	123.83	124.50	9.5	4,481	0.21%
2023/11/06	6	123.67	9.1	123.06	123.50	-3.1	4,397	-0.07%
2023/11/03	18	122.50	10.1	122.39	122.00	8	4,290	0.19%
2023/11/02	13.2	118.10	21.6	118.57	118.50	-8.4	4,019	-0.21%
2023/11/01	6	111.58	17.1	113.91	111.00	-11.1	3,663	-0.30%
2023/10/31	1	104.50	0	0.00	104.50	1	3,393	0.03%
2023/10/27	2	104.50	1	104.00	103.00	1	3,394	0.03%
2023/10/26	2	104.00	0	0.00	103.50	2	3,399	0.06%
2023/10/25	1	108.00	1	109.00	107.50	0	3,411	0.00%
2023/10/24	1.8	108.39	2	108.25	108.50	-0.2	3,414	-0.01%
2023/10/19	0.1	105.50	0	0.00	106.00	0.1	3,429	0.00%
2023/10/17	0.2	108.00	0	0.00	107.00	0.2	3,445	0.01%
2023/10/16	0	0.00	11	107.55	108.50	-11	3,457	-0.32%
2023/10/13	3	108.00	5	107.70	108.00	-2	3,490	-0.06%
2023/10/12	3.5	107.07	6.1	106.41	108.00	-2.6	3,510	-0.07%
2023/10/11	1	100.50	4	101.25	102.00	-3	3,454	-0.09%
2023/10/06	0	0.00	0.2	100.00	99.90	-0.2	3,476	-0.01%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/04	3.1	99.40	1	99.50	99.30	2.1	3,489	0.06%
2023/10/03	1	101.50	1.3	100.62	100.50	-0.3	3,477	-0.01%
2023/10/02	0	0.00	2	103.50	103.50	-2	3,476	-0.06%
2023/09/28	4	102.13	0	0.00	102.50	4	3,482	0.11%
2023/09/26	0	0.00	1	102.00	101.50	-1	3,495	-0.03%
2023/09/25	0	0.00	1	103.00	103.00	-1	3,498	-0.03%
2023/09/22	1	101.00	1	101.00	103.50	0	3,520	0.00%
2023/09/21	5	100.48	2	99.86	99.60	3	3,548	0.08%
2023/09/20	3	104.36	5.1	103.23	103.50	-2	3,493	-0.06%
2023/09/19	4.2	108.79	5	108.10	106.00	-0.8	3,442	-0.02%
2023/09/18	4.3	107.07	4	108.50	108.00	0.3	3,369	0.01%
2023/09/15	2.3	107.39	11	107.32	108.00	-8.8	3,331	-0.26%
2023/09/14	7.3	106.45	2	106.50	107.00	5.3	3,297	0.16%
2023/09/13	3	105.67	1	105.00	105.50	2	3,280	0.06%
2023/09/12	3.2	106.50	0	0.00	106.00	3.2	3,264	0.10%
2023/09/11	3	105.17	0	104.50	105.00	3	3,251	0.09%
2023/09/08	2.1	105.99	12	104.96	106.00	-10	3,229	-0.31%
2023/09/07	16.1	107.38	31.6	106.39	106.50	-15.5	3,205	-0.48%
2023/09/06	25.8	106.59	78.1	106.69	111.00	-52.3	3,129	-1.67%
2023/09/05	2.4	107.77	2.1	107.97	107.50	0.4	3,044	0.01%
2023/09/04	85.1	109.97	10	109.65	107.00	75.1	2,971	2.53%
2023/09/01	27	107.15	65.1	107.03	108.00	-38	2,638	-1.44%
2023/08/31	0	0.00	1.4	97.79	98.60	-1.4	2,250	-0.06%
2023/08/29	0	95.20	0	0.00	95.80	0	2,332	0.00%
2023/08/28	0	95.25	0	0.00	94.90	0	2,361	0.00%
2023/08/22	1	96.30	2.2	96.67	96.30	-1.2	2,500	-0.05%
2023/08/18	1	94.50	1	96.40	94.50	0	2,490	0.00%
2023/08/17	1	94.60	6	94.08	94.00	-5	2,490	-0.20%
2023/08/10	2	90.10	0	0.00	90.00	2	2,589	0.08%
2023/08/09	2.2	90.54	11	90.90	90.30	-8.8	2,610	-0.34%
2023/08/08	4	91.88	0	0.00	91.30	4	2,629	0.15%
2023/08/07	1	92.50	1	92.70	92.70	0	2,650	0.00%
2023/08/04	0	0.00	5	93.10	93.00	-5	2,678	-0.19%
2023/08/02	3.3	93.81	0	0.00	93.30	3.3	2,678	0.12%
2023/08/01	2	95.30	1	96.60	94.70	1	2,797	0.04%
2023/07/31	2	95.30	5	95.54	94.90	-3	2,977	-0.10%
2023/07/28	10	94.20	10	96.30	95.70	0	2,962	0.00%
2023/07/27	0	0.00	1	94.90	95.90	-1	2,936	-0.03%
2023/07/25	1	95.10	0	0.00	95.00	1	2,934	0.03%
2023/07/24	6	94.57	1	94.70	94.10	5	2,945	0.17%
2023/07/21	2	98.15	1	96.90	97.30	1	2,935	0.03%
2023/07/20	1	99.60	1	99.80	99.80	0	2,954	0.00%
2023/07/19	1	100.50	1	99.20	98.50	0	2,970	0.00%
2023/07/18	10	99.55	12	100.04	99.30	-2	3,009	-0.07%
2023/07/17	4	98.95	16.2	99.08	100.50	-12.2	2,991	-0.41%
2023/07/14	2	97.90	2	97.95	97.90	0	2,973	0.00%
2023/07/13	2	98.00	2	98.05	96.40	0	3,004	0.00%
2023/07/12	2	95.85	0	0.00	95.60	2	3,029	0.07%
2023/07/11	0	0.00	3	96.40	96.60	-3	3,173	-0.09%
2023/07/10	1.2	95.23	0	0.00	94.30	1.2	3,359	0.04%
2023/07/07	12	94.75	0	0.00	94.70	12	3,602	0.33%
2023/07/06	1	95.60	2	95.00	94.80	-1	3,681	-0.03%
2023/07/05	0	96.30	0	0.00	96.10	0	3,830	0.00%
2023/07/04	2	95.60	2	96.80	96.60	0	3,818	0.00%
2023/07/03	0	96.60	7	96.76	96.50	-7	3,832	-0.18%
2023/06/30	4	95.55	0	0.00	95.40	4	3,864	0.10%
2023/06/29	2	97.70	4	97.25	96.80	-2	3,841	-0.05%
2023/06/28	2	93.50	0	0.00	93.70	2	3,778	0.05%
2023/06/27	2	94.50	2	94.70	93.60	0	3,781	0.00%
2023/06/21	7	95.91	0	0.00	94.90	7	3,782	0.19%
2023/06/20	2.1	94.95	0	0.00	94.80	2.1	3,767	0.06%
2023/06/19	1.2	95.75	0	0.00	95.30	1.2	3,758	0.03%
2023/06/16	7.2	95.61	35	96.90	95.80	-27.8	3,753	-0.74%
2023/06/15	1.1	96.72	3	96.40	96.80	-1.9	3,729	-0.05%
2023/06/14	0	96.10	0	0.00	95.70	0	3,742	0.00%
2023/06/12	39	94.53	6	94.58	94.80	33	3,752	0.88%
2023/06/09	1	95.70	0	0.00	96.10	1	3,703	0.03%
2023/06/08	6.1	95.67	0	0.00	95.10	6.1	3,694	0.16%
2023/06/07	6.1	99.12	8	99.38	99.10	-1.9	3,651	-0.05%
2023/06/06	4.1	100.36	0	0.00	99.00	4.1	3,634	0.11%
2023/06/05	1	104.00	0	0.00	104.50	1	3,576	0.03%
2023/06/02	6	105.00	2	105.75	105.50	4	3,542	0.11%
2023/05/31	0	0.00	16	102.56	104.00	-16	3,541	-0.45%
2023/05/29	0	0.00	1	100.50	101.00	-1	3,544	-0.03%
2023/05/26	5	99.72	0	0.00	100.50	5	3,572	0.14%
2023/05/25	1	100.50	2	99.20	99.50	-1	3,578	-0.03%
2023/05/24	1	99.90	9	99.87	100.00	-8	3,610	-0.22%
2023/05/23	1	99.80	1	100.00	100.00	0	3,626	0.00%
2023/05/22	1	99.30	1	99.60	100.50	0	3,656	0.00%
2023/05/18	2	99.75	1	99.70	100.00	1	3,904	0.03%
2023/05/17	1	98.60	0	0.00	98.40	1	3,903	0.03%
2023/05/16	0	0.00	2	96.50	98.20	-2	3,933	-0.05%
2023/05/12	1	95.90	0	0.00	95.70	1	3,887	0.03%
2023/05/11	3	97.73	0	0.00	96.60	3	3,945	0.08%
2023/05/10	4	100.00	0	0.00	98.70	4	3,936	0.10%
2023/05/09	8	99.38	3	98.63	99.00	5	3,924	0.13%
2023/05/08	1	100.50	3	100.80	99.80	-2	3,908	-0.05%
2023/05/05	11	99.37	11	100.82	102.00	0	3,817	0.00%
2023/05/04	0.1	94.00	0	0.00	94.30	0.1	3,859	0.00%
2023/05/03	1	94.90	0	0.00	94.60	1	4,051	0.02%
2023/05/02	0.1	95.00	1	95.90	95.90	-1	4,090	-0.02%
2023/04/28	2	96.05	0	0.00	95.40	2	4,112	0.05%
2023/04/27	11	93.74	0	0.00	93.70	11	4,077	0.27%
2023/04/26	0	0.00	0.1	93.90	94.00	-0.1	4,061	0.00%
2023/04/25	1	93.00	6	95.55	93.30	-5	4,030	-0.12%
2023/04/24	3	98.03	0	0.00	96.70	3	3,990	0.08%
2023/04/21	5	97.10	1.1	97.22	97.10	3.9	3,959	0.10%
2023/04/20	1	102.50	0	0.00	102.00	1	3,892	0.03%
2023/04/19	0	0.00	1.1	105.07	103.00	-1.1	3,884	-0.03%
2023/04/18	1	108.50	1	107.50	106.00	0	3,843	0.00%
2023/04/17	2	107.00	4	107.50	107.00	-2	3,789	-0.05%
2023/04/14	1.1	110.60	5	111.10	110.50	-4	3,725	-0.11%
2023/04/13	9	111.00	4	109.75	109.00	5	3,574	0.14%
2023/04/12	7.1	109.80	11	110.09	110.00	-3.9	3,373	-0.12%
2023/04/11	2.1	101.43	10	102.55	102.50	-7.9	3,130	-0.25%
2023/04/10	5	99.16	5	102.60	100.00	0	3,037	0.00%
2023/04/06	2	93.90	1	94.80	94.70	1	2,867	0.03%
2023/03/30	0	0.00	1	95.60	95.50	-1	2,825	-0.04%
2023/03/28	1	95.20	1	96.30	94.80	0	2,858	0.00%
2023/03/24	10	98.00	0	0.00	98.00	10	2,895	0.35%
2023/03/23	0	0.00	1	96.10	96.20	-1	2,865	-0.03%
2023/03/21	1	94.30	0	0.00	94.20	1	2,870	0.03%
2023/03/20	2	93.95	1	94.10	94.10	1	2,897	0.03%
2023/03/17	1	93.30	0.2	93.53	92.90	0.9	2,906	0.03%
2023/03/16	1	92.30	0	0.00	92.90	1	2,893	0.03%
2023/03/13	2	94.55	5.1	93.87	95.00	-3.1	2,909	-0.10%
2023/03/10	3	95.47	0	0.00	95.30	3	2,904	0.10%
2023/03/09	5	99.12	0	0.00	98.70	5	2,871	0.17%
2023/03/07	0	0.00	10	102.50	102.00	-10	2,838	-0.35%
2023/03/06	0	0.00	25	100.70	102.00	-25	2,805	-0.89%
2023/03/03	1	97.70	1	98.30	97.60	0	2,749	0.00%
2023/03/02	0	0.00	0.1	96.50	95.90	-0.1	2,722	0.00%
2023/03/01	26.1	97.21	10	97.20	97.10	16.1	2,690	0.60%
2023/02/24	2.1	100.01	1	100.50	100.50	1.1	2,619	0.04%
2023/02/23	0.1	100.47	0.1	100.00	101.00	0	2,578	0.00%
2023/02/22	10	99.00	0.2	99.10	98.10	9.8	2,553	0.38%
2023/02/21	11	101.00	10	102.00	101.00	1	2,515	0.04%
2023/02/20	17	101.09	2	101.00	100.50	15	2,502	0.60%
2023/02/17	12	99.78	11	100.55	101.00	1	2,476	0.04%
2023/02/16	9.2	97.82	21	98.51	100.50	-11.8	2,360	-0.50%
2023/02/15	0.1	94.00	1.1	93.76	93.90	-1	2,239	-0.05%
2023/02/14	13.1	94.66	2	95.30	95.70	11.1	2,217	0.50%
2023/02/13	2	92.40	0	0.00	93.70	2	2,211	0.09%
2023/02/10	1	94.00	0	0.00	93.00	1	2,224	0.04%
2023/02/09	3.1	95.39	12.1	95.54	94.80	-8.9	2,220	-0.40%
2023/02/08	0	0.00	1	98.60	98.70	-1	2,154	-0.05%
2023/02/07	1	98.00	0	0.00	98.50	1	2,151	0.05%
2023/02/06	0	0.00	15	98.72	98.70	-15	2,182	-0.69%
2023/02/03	11	100.50	3	100.17	100.00	8	2,200	0.36%
2023/02/02	11.1	100.94	5	101.50	101.50	6.1	2,212	0.27%
2023/02/01	7	95.34	13	95.63	98.80	-6	2,022	-0.30%
2023/01/31	1	88.60	3	88.77	89.90	-2	1,830	-0.11%
2023/01/30	3	87.33	26	86.94	87.70	-23	1,790	-1.28%
2023/01/17	6	83.73	5	84.00	84.00	1	1,776	0.06%
2023/01/16	0	0.00	2	85.05	84.50	-2	1,794	-0.11%
2023/01/13	3	84.40	0	0.00	84.10	3	1,796	0.17%
2023/01/11	2	85.00	0	0.00	85.60	2	1,832	0.11%
2023/01/10	1	85.40	7	85.79	86.00	-6	1,854	-0.32%
2023/01/09	0	85.20	2	85.20	85.60	-2	1,859	-0.11%
2023/01/05	0	0.00	1	81.70	81.00	-1	1,850	-0.05%
2022/12/30	0	0.00	2	79.30	79.00	-2	1,868	-0.11%
2022/12/29	1	78.00	0	0.00	78.20	1	1,880	0.05%
2022/12/28	2	79.10	0	79.00	78.50	2	1,898	0.10%
2022/12/27	0	80.10	0	0.00	79.90	0	1,910	0.00%
2022/12/26	0	79.10	0	0.00	79.00	0	1,930	0.00%
2022/12/23	0	79.00	0	0.00	78.70	0	1,957	0.00%
2022/12/22	0	0.00	6	79.00	79.80	-6	1,986	-0.30%
2022/12/21	2	77.50	0	0.00	77.50	2	1,990	0.10%
2022/12/20	4	79.78	0	0.00	78.00	4	1,984	0.20%
2022/12/16	6	80.72	1	81.00	81.00	5	1,986	0.25%
2022/12/13	15	82.21	0	0.00	81.90	15	1,988	0.75%
2022/12/12	0	0.00	1.4	81.27	84.50	-1.4	1,974	-0.07%
2022/12/09	1	82.30	2	82.80	82.10	-1	1,964	-0.05%
2022/12/08	2	82.10	0	0.00	82.40	2	1,972	0.10%
2022/12/07	0	0.00	1	84.40	83.40	-1	1,966	-0.05%
2022/12/05	2	89.30	0	0.00	89.00	2	1,998	0.10%
2022/12/01	2.4	88.85	1	87.70	87.90	1.4	1,998	0.07%
2022/11/30	0	0.00	1	86.90	87.30	-1	1,984	-0.05%
2022/11/28	1	84.30	1	84.20	84.10	0	1,976	0.00%
2022/11/24	0	0.00	0.5	85.20	86.40	-0.5	1,993	-0.03%
2022/11/22	0	0.00	2	84.90	84.70	-2	2,018	-0.10%
2022/11/16	2	87.00	0	0.00	87.30	2	1,996	0.10%
2022/11/15	0	0.00	0.2	87.20	88.40	-0.2	1,980	-0.01%
2022/11/11	0.1	85.90	0	0.00	85.60	0.1	1,977	0.00%
2022/11/09	1.1	84.37	1	83.40	84.10	0.1	1,921	0.00%
2022/11/08	0	0.00	2	82.35	81.20	-2	1,873	-0.11%
2022/11/07	2	81.25	0	0.00	81.40	2	1,855	0.11%
2022/11/04	0	0.00	1	80.50	81.70	-1	1,840	-0.05%
2022/11/03	1	80.80	1	79.50	80.60	0	1,832	0.00%
2022/11/02	0	0.00	2	79.65	79.50	-2	1,824	-0.11%
2022/11/01	0.1	81.10	2	80.60	81.50	-2	1,785	-0.11%
2022/10/31	0	0.00	4	78.88	79.00	-4	1,729	-0.23%
2022/10/28	1	73.51	0	0.00	73.10	1	1,671	0.06%
2022/10/25	0	0.00	1	78.00	77.00	-1	1,637	-0.06%
2022/10/24	0	0.00	4	76.00	76.80	-4	1,620	-0.25%
2022/10/20	1	75.00	0	0.00	75.30	1	1,606	0.06%
2022/10/18	0	0.00	2	79.40	79.00	-2	1,565	-0.13%
2022/10/13	5	72.70	0	0.00	71.90	5	1,593	0.31%
2022/10/12	1	74.30	0	0.00	74.80	1	1,603	0.06%
2022/10/11	6	75.08	3	75.33	74.60	3	1,618	0.19%
2022/10/07	0	0.00	1	78.31	78.40	-1	1,620	-0.06%
2022/10/06	1	79.00	6	78.57	78.90	-5	1,637	-0.31%
2022/10/04	0	0.00	2	76.55	76.90	-2	1,638	-0.12%
2022/10/03	1	73.70	10	74.50	74.00	-9	1,648	-0.55%
2022/09/28	2	74.30	2	73.90	73.30	0	1,679	0.00%
2022/09/27	0	0.00	2.2	77.30	78.10	-2.2	1,687	-0.13%
2022/09/26	18	79.14	2	79.90	77.00	16	1,720	0.93%
2022/09/23	0	0.00	0	84.60	83.40	0	1,758	0.00%
2022/09/22	1	83.90	0	0.00	84.30	1	1,779	0.06%
2022/09/21	0	0.00	1	85.40	85.40	-1	1,782	-0.06%
2022/09/20	1	86.90	0	0.00	86.60	1	1,763	0.06%
2022/09/19	1	87.20	0	0.00	87.20	1	1,758	0.06%
2022/09/16	2	89.35	0	0.00	88.40	2	1,762	0.11%
2022/09/14	1	91.50	2	90.85	91.60	-1	1,772	-0.06%
2022/09/13	1	93.00	0	0.00	92.90	1	1,776	0.06%
2022/09/12	0	0.00	1	89.30	92.90	-1	1,817	-0.06%
2022/09/08	1	87.50	0	0.00	87.40	1	1,799	0.06%
2022/09/07	0	0.00	0.1	85.00	84.20	-0.1	1,786	-0.01%
2022/09/06	1	87.50	0	0.00	86.00	1	1,814	0.06%
2022/09/05	1	87.30	1	87.20	87.40	0	1,820	0.00%
2022/09/01	1.1	90.62	0	0.00	90.20	1.1	1,837	0.06%
2022/08/31	0	0.00	1	92.80	93.00	-1	1,821	-0.05%
2022/08/30	0	0.00	1	91.40	91.60	-1	1,817	-0.06%
2022/08/29	1	91.10	0	0.00	90.20	1	1,819	0.05%
2022/08/26	0	94.90	0	0.00	95.00	0	1,823	0.00%
2022/08/25	1	92.70	0	0.00	94.00	1	1,843	0.05%
2022/08/24	1	93.00	0	0.00	91.70	1	1,850	0.05%
2022/08/23	0.1	92.50	0	0.00	92.60	0.1	1,860	0.00%
2022/08/18	1	92.20	0	0.00	93.40	1	1,949	0.05%
2022/08/17	2.1	93.74	1	93.50	94.80	1.1	1,934	0.05%
2022/08/16	1	94.04	1	94.40	93.40	0	1,923	0.00%
2022/08/15	0	94.70	1	94.00	94.70	-1	1,914	-0.05%
2022/08/11	2.1	91.17	0	0.00	91.50	2.1	1,917	0.11%
2022/08/10	3	89.77	0	89.90	89.50	3	1,954	0.15%
2022/08/09	0	94.30	5	94.30	93.90	-5	1,976	-0.25%
2022/08/08	0	94.27	0	0.00	94.00	0	1,963	0.00%
2022/08/05	0.1	96.00	1	95.50	96.20	-1	1,966	-0.05%
2022/08/03	1	97.90	1	96.80	96.40	0	2,033	0.00%
2022/08/02	1.2	96.20	0	0.00	96.00	1.2	2,068	0.06%
2022/08/01	2.1	99.85	0	0.00	99.40	2.1	2,112	0.10%
2022/07/27	6	99.67	0	0.00	101.50	6	2,218	0.27%
2022/07/26	3	99.97	0	0.00	99.50	3	2,220	0.14%
2022/07/25	0	0.00	6	100.58	102.00	-6	2,221	-0.27%
2022/07/22	0.2	102.25	0	0.00	102.00	0.2	2,232	0.01%
2022/07/21	6.1	102.49	1	102.00	102.50	5.1	2,237	0.23%
2022/07/20	2	99.65	6	99.40	98.80	-4	2,209	-0.18%
2022/07/19	0	0.00	1	99.90	99.90	-1	2,217	-0.05%
2022/07/18	10	97.10	10	98.40	99.00	0	2,197	0.00%
2022/07/15	1	95.30	1	96.50	96.30	0	2,184	0.00%
2022/07/14	1	94.10	3	95.50	95.90	-2	2,225	-0.09%
2022/07/13	2.5	92.60	0	0.00	92.00	2.5	2,215	0.11%
2022/07/12	0	0.00	2	91.80	90.00	-2	2,209	-0.09%
2022/07/11	0.1	92.20	10	91.90	91.50	-9.9	2,197	-0.45%
2022/07/08	6	94.20	4.1	95.43	94.50	2	2,180	0.09%
2022/07/07	0	0.00	1	90.10	91.40	-1	2,129	-0.05%
2022/07/06	1	88.90	0	89.00	87.60	1	2,123	0.05%
2022/07/05	21	88.07	11	86.57	88.60	10	2,149	0.47%
2022/07/04	0	0.00	21	85.37	85.80	-21	2,128	-0.99%
2022/07/01	11	85.55	4	85.00	82.70	7	2,102	0.33%
2022/06/30	11	89.99	1	90.30	89.70	10	2,029	0.49%
2022/06/29	0.2	93.35	0	0.00	93.10	0.2	2,000	0.01%
2022/06/24	0	0.00	20	95.81	95.00	-20	1,995	-1.00%
2022/06/23	21	93.42	0	0.00	93.60	21	1,987	1.06%
2022/06/22	3	95.00	1	93.60	93.10	2	1,977	0.10%
2022/06/21	0	0.00	0	96.80	97.70	0	1,959	0.00%
2022/06/20	2	95.80	0.1	96.50	94.50	1.9	1,961	0.10%
2022/06/17	0	0.00	22	100.55	100.50	-22	1,903	-1.16%
2022/06/16	3.1	104.23	0	0.00	103.00	3.1	1,869	0.17%
2022/06/15	1.1	106.95	0	0.00	105.50	1.1	1,869	0.06%
2022/06/14	2	105.50	2	105.75	107.50	0	1,882	0.00%
2022/06/13	1	107.50	1	109.50	107.00	0	1,903	0.00%
2022/06/10	4	114.38	2	114.25	113.50	2	1,898	0.11%
2022/06/09	1	117.00	2	117.00	117.00	-1	1,888	-0.05%
2022/06/08	3	118.83	1	119.50	118.00	2	1,893	0.11%
2022/06/07	0	0.00	1	118.50	118.00	-1	1,903	-0.05%
2022/06/06	0	0.00	1	120.50	120.00	-1	1,916	-0.05%
2022/06/02	0	0.00	1	118.00	118.00	-1	1,928	-0.05%
2022/06/01	2	116.50	1	117.00	116.50	1	1,952	0.05%
2022/05/31	22	116.00	0	0.00	116.00	22	1,951	1.13%
2022/05/30	0	0.00	0	117.00	116.50	0	1,952	0.00%
2022/05/27	0	0.00	1.1	116.49	116.00	-1.1	1,899	-0.06%
2022/05/26	1	112.50	1	111.00	111.00	0	1,893	0.00%
2022/05/23	1	111.00	0	0.00	111.50	1	1,969	0.05%
2022/05/20	0	0.00	2	111.00	111.50	-2	2,002	-0.10%
2022/05/19	2	110.50	0	0.00	111.00	2	2,006	0.10%
2022/05/18	3	114.00	0	115.00	113.00	3	2,013	0.15%
2022/05/17	0	0.00	2	111.00	112.50	-2	1,983	-0.10%
2022/05/13	0.2	106.00	1	106.50	106.50	-0.8	1,960	-0.04%
2022/05/12	1	105.02	0.3	106.50	104.00	0.7	1,959	0.04%
2022/05/10	0	0.00	1	106.50	109.50	-1	1,916	-0.05%
2022/05/09	3.5	108.86	2	110.50	108.50	1.5	1,890	0.08%
2022/05/06	1.2	113.99	0	0.00	113.00	1.2	1,844	0.07%
2022/05/04	1.2	119.83	0	0.00	117.50	1.2	1,823	0.06%
2022/04/28	0	0.00	1	123.00	122.50	-1	1,798	-0.06%
2022/04/27	2	116.75	0.2	120.14	121.00	1.8	1,787	0.10%
2022/04/26	1	121.50	0	120.50	121.00	1	1,777	0.05%
2022/04/25	3	123.16	2	122.00	121.50	1	1,827	0.06%
2022/04/20	1	128.50	0	0.00	129.00	1	1,853	0.05%
2022/04/15	0	129.00	0	0.00	129.00	0	1,936	0.00%
2022/04/14	0	0.00	1	132.00	131.50	-1	1,985	-0.05%
2022/04/12	0	0.00	2	127.50	128.00	-2	2,103	-0.10%
2022/04/11	5	130.30	1	134.00	128.50	4	2,361	0.17%
2022/04/07	2.1	137.57	0	0.00	135.50	2.1	2,394	0.09%
2022/04/01	0	0.00	0.1	141.50	141.00	-0.1	2,389	0.00%
2022/03/30	5	143.20	0	0.00	143.50	5	2,449	0.20%
2022/03/28	1.2	139.33	0	0.00	140.00	1.2	2,517	0.05%
2022/03/25	1	141.00	0	0.00	141.00	1	2,537	0.04%
2022/03/24	0.2	144.00	0	0.00	144.00	0.2	2,548	0.01%
2022/03/23	2.8	146.33	0	0.00	145.00	2.8	2,577	0.11%
2022/03/18	0	0.00	3	141.00	144.00	-3	2,776	-0.11%
2022/03/17	0	0.00	2	141.25	144.50	-2	2,810	-0.07%
2022/03/16	0	0.00	1	138.00	136.00	-1	2,793	-0.04%
2022/03/15	1	138.00	0	0.00	138.50	1	2,798	0.04%
2022/03/11	1	141.50	0.1	141.00	141.50	0.9	2,949	0.03%
2022/03/10	2.1	142.98	1	142.50	142.50	1.1	2,981	0.04%
2022/03/09	2	140.50	1	139.50	139.50	1	3,012	0.03%
2022/03/08	5	140.80	24.3	139.27	138.00	-19.3	3,068	-0.63%
2022/03/07	2	142.00	0	0.00	142.00	2	3,125	0.06%
2022/03/02	2.1	149.98	0	0.00	151.00	2.1	3,710	0.06%
2022/03/01	23.1	150.20	2	151.50	151.00	21.1	3,751	0.56%
2022/02/24	2	148.02	2	148.00	146.50	0	3,894	0.00%
2022/02/23	1.1	151.02	0	0.00	151.50	1.1	3,966	0.03%
2022/02/22	1	152.51	100	152.85	153.50	-99	4,041	-2.45%
2022/02/21	0.1	157.00	0	0.00	157.50	0.1	4,181	0.00%
2022/02/18	1	156.50	0	0.00	157.00	1	4,352	0.02%
2022/02/17	20	158.50	1	160.50	158.50	19	4,386	0.43%
2022/02/11	1	158.00	0	0.00	159.50	1	4,542	0.02%
2022/02/08	0	0.00	2	156.00	156.50	-2	4,725	-0.04%
2022/02/07	2	153.75	2	154.00	153.50	0	4,964	0.00%
2022/01/26	0.1	151.00	0	0.00	150.50	0.1	5,156	0.00%
2022/01/24	10.1	153.50	0	0.00	154.00	10.1	5,208	0.19%
2022/01/20	0	158.50	0	0.00	158.50	0	5,272	0.00%
2022/01/19	0	156.50	0	0.00	156.50	0	5,293	0.00%
2022/01/18	2	158.50	0	0.00	157.50	2	5,301	0.04%
2022/01/17	2	157.00	2	156.25	157.00	0	5,263	0.00%
2022/01/14	4	151.63	2	153.25	154.50	2	5,266	0.04%
2022/01/13	0	154.00	0	0.00	154.50	0	5,271	0.00%
2022/01/12	13	156.54	1	156.00	156.00	12	5,279	0.23%
2022/01/11	4.6	161.38	0	0.00	160.50	4.6	5,269	0.09%
2022/01/10	2	168.50	0	0.00	167.50	2	5,210	0.04%
2022/01/07	0	0.00	1	168.00	167.00	-1	5,231	-0.02%
2022/01/06	10	171.50	0	0.00	171.50	10	5,233	0.19%
2022/01/05	5.4	173.81	53	173.55	173.00	-47.7	5,265	-0.90%
2022/01/04	12.1	175.76	15	177.57	177.00	-2.9	5,217	-0.06%
2022/01/03	1	168.00	2	170.50	171.00	-1	4,972	-0.02%
2021/12/30	0	0.00	0	167.50	167.00	0	4,978	0.00%
2021/12/29	0	0.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	2	167.75	2	167.50	167.50	0	5,039	0.00%
2021/12/27	1	168.50	2	168.25	167.00	-1	5,057	-0.02%
2021/12/24	0	0.00	1	166.50	166.00	-1	5,096	-0.02%
2021/12/23	0	0.00	3	169.00	169.00	-3	5,131	-0.06%
2021/12/22	2	169.00	42	168.51	169.00	-40	5,181	-0.77%
2021/12/21	0	0.00	4	167.00	167.00	-4	5,179	-0.08%
2021/12/20	21	165.95	3	166.17	165.00	18	5,171	0.35%
2021/12/17	1	165.50	3.4	166.26	166.50	-2.4	5,157	-0.05%
2021/12/16	1.1	167.00	3	166.67	166.00	-1.9	5,136	-0.04%
2021/12/15	7	168.29	1	168.50	167.50	6	5,114	0.12%
2021/12/14	2	162.25	11	164.00	162.50	-9	5,024	-0.18%
2021/12/13	40	163.50	1	163.00	162.00	39	5,000	0.78%
2021/12/10	0	0.00	2	165.50	164.00	-2	4,978	-0.04%
2021/12/09	0	0.00	1	166.50	167.00	-1	4,960	-0.02%
2021/12/08	1	165.00	0	0.00	164.00	1	4,937	0.02%
2021/12/07	44	164.90	6	164.08	164.00	38	4,901	0.78%
2021/12/06	13	170.58	4	170.00	169.00	9	4,809	0.19%
2021/12/03	4	172.25	1.1	171.18	172.50	2.9	4,804	0.06%
2021/12/02	10.1	172.50	0	0.00	171.00	10.1	4,774	0.21%
2021/12/01	7.6	174.52	3	175.00	174.50	4.6	4,705	0.10%
2021/11/30	4	175.63	2	177.00	173.50	2	4,614	0.04%
2021/11/29	0.8	177.50	0	0.00	176.00	0.8	4,155	0.02%
2021/11/26	4.1	175.86	1	176.50	173.00	3.1	4,068	0.07%
2021/11/25	1	181.50	2	180.50	178.50	-1	4,027	-0.02%
2021/11/24	2	179.00	2.1	178.72	179.50	-0.1	3,993	0.00%
2021/11/23	3.3	180.73	3.1	181.00	180.00	0.2	3,928	0.01%
2021/11/22	25.4	180.11	5	181.80	183.50	20.4	3,864	0.53%
2021/11/19	25	177.26	53.1	174.61	177.50	-28.1	3,775	-0.74%
2021/11/18	7	175.43	1	175.50	175.00	6	3,691	0.16%
2021/11/17	1.6	170.54	3.1	167.25	171.00	-1.5	3,533	-0.04%
2021/11/16	15	160.50	1	160.00	160.50	14	3,392	0.41%
2021/11/15	1	159.51	2	160.25	160.00	-1	3,437	-0.03%
2021/11/12	17	155.26	0	0.00	154.50	17	3,408	0.50%
2021/11/11	2	157.50	51	156.78	156.50	-49	3,375	-1.45%
2021/11/10	1	158.50	20	159.08	159.00	-19	3,368	-0.56%
2021/11/09	6.1	157.17	7.2	158.69	159.00	-1.1	3,360	-0.03%
2021/11/08	11	151.50	1	151.00	151.50	10	3,263	0.31%
2021/11/05	24	154.94	2	154.00	154.00	22	3,245	0.68%
2021/11/04	15.1	160.42	77	156.29	157.50	-62	3,204	-1.93%
2021/11/03	7	155.86	3	157.01	158.00	4	2,986	0.13%
2021/11/02	0	0.00	1	143.00	144.00	-1	2,795	-0.04%
2021/11/01	3.1	150.00	0	0.00	150.00	3.1	2,739	0.11%
2021/10/29	0	0.00	4	151.13	151.00	-4	2,726	-0.15%
2021/10/28	4	154.38	1.1	153.57	153.50	3	2,728	0.11%
2021/10/26	1	151.50	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	0.1	150.00	151.50	-0.1	2,686	0.00%
2021/10/22	0	0.00	1	147.00	149.00	-1	2,717	-0.04%
2021/10/20	0	0.00	1	146.50	147.50	-1	2,728	-0.04%
2021/10/19	0	0.00	2	142.00	145.00	-2	2,729	-0.07%
2021/10/15	1	146.00	0	0.00	146.00	1	2,798	0.04%
2021/10/14	0	0.00	3	140.83	142.00	-3	2,803	-0.11%
2021/10/13	0.1	140.57	4	138.50	138.50	-3.9	2,790	-0.14%
2021/10/12	2	144.00	1	145.50	144.00	1	2,750	0.04%
2021/10/08	4.1	149.62	1	147.50	148.00	3.1	2,757	0.11%
2021/10/07	10.1	146.77	10.1	149.00	150.00	0	2,769	0.00%
2021/10/06	6	147.00	0	0.00	143.50	6	2,748	0.22%
2021/10/05	1	147.00	2	146.00	149.00	-1	2,729	-0.04%
2021/10/04	75	147.53	2	149.25	146.00	73	2,731	2.67%
2021/10/01	11.2	149.50	0	0.00	149.50	11.2	2,788	0.40%
2021/09/30	1	153.00	0	0.00	153.00	1	2,839	0.04%
2021/09/29	6.1	152.02	3	152.50	155.00	3.1	2,848	0.11%
2021/09/28	6.1	158.02	6	159.50	158.00	0.1	2,819	0.00%
2021/09/27	1.1	164.05	0	0.00	163.50	1.1	2,851	0.04%
2021/09/23	1	166.00	1	168.00	165.50	0	3,165	0.00%
2021/09/17	1	170.50	1	170.00	170.50	0	3,270	0.00%
2021/09/16	1	168.00	0	0.00	168.50	1	3,302	0.03%
2021/09/15	2.1	168.02	0	0.00	167.50	2.1	3,294	0.06%
2021/09/13	0	0.00	0.1	174.50	172.50	-0.1	3,344	0.00%
2021/09/09	5	174.50	0	0.00	174.00	5	3,462	0.15%
2021/09/08	1.1	175.00	0.5	176.50	175.00	0.6	3,557	0.02%
2021/09/07	1	179.50	0	0.00	178.50	1	3,636	0.03%
2021/09/06	0.1	181.50	11	180.59	179.50	-11	3,797	-0.29%
2021/09/03	5	182.50	0	0.00	182.00	5	3,848	0.13%
2021/09/02	20.1	182.00	20	184.50	181.00	0.1	3,903	0.00%
2021/08/30	3.1	183.03	0	0.00	183.50	3.1	3,941	0.08%
2021/08/27	0.2	188.50	4	189.63	189.00	-3.8	3,972	-0.10%
2021/08/26	3	185.00	2	185.01	185.00	1	3,958	0.03%
2021/08/25	0	0.00	1	187.00	188.50	-1	4,002	-0.02%
2021/08/24	0.3	183.89	0	0.00	182.50	0.3	4,038	0.01%
2021/08/23	0.1	182.50	0	0.00	183.00	0.1	4,131	0.00%
2021/08/20	0	0.00	3.2	177.07	178.00	-3.2	4,185	-0.08%
2021/08/19	13.1	179.03	1	180.00	177.00	12.1	4,218	0.29%
2021/08/18	0	186.00	0	0.00	190.00	0	4,193	0.00%
2021/08/16	0.1	187.00	1	185.50	188.00	-0.9	4,359	-0.02%
2021/08/13	5	190.80	0	0.00	188.00	5	4,494	0.11%
2021/08/12	1	196.00	1	197.00	195.00	0	4,504	0.00%
2021/08/11	11	195.14	1	197.00	194.50	10	4,575	0.22%
2021/08/10	3	199.67	0	0.00	197.50	3	4,678	0.06%
2021/08/09	1	205.00	0	0.00	201.00	1	4,792	0.02%
2021/08/06	2	204.50	0	0.00	204.50	2	4,976	0.04%
2021/08/05	0	0.00	1	207.00	208.00	-1	5,084	-0.02%
2021/08/04	0	0.00	1	206.00	206.00	-1	5,323	-0.02%
2021/08/03	3	205.83	6	209.00	206.50	-3	5,482	-0.05%
2021/08/02	0.1	205.00	1	205.00	209.00	-0.9	5,536	-0.02%
2021/07/30	1	201.00	0	0.00	200.00	1	5,638	0.02%
2021/07/29	0.1	204.00	0	0.00	204.50	0.1	5,703	0.00%
2021/07/28	3.1	199.64	6	200.92	203.50	-2.9	5,801	-0.05%
2021/07/27	2	209.25	2	206.25	205.50	0	5,906	0.00%
2021/07/26	3	208.51	5.1	210.90	209.50	-2.1	5,999	-0.03%
2021/07/23	7	209.43	16	214.09	209.00	-9	6,005	-0.15%
2021/07/22	0	0.00	2.1	212.24	210.50	-2.1	6,007	-0.03%
2021/07/21	3.1	207.53	5	207.40	205.00	-1.9	5,973	-0.03%
2021/07/20	18.1	207.40	2	206.00	206.50	16.1	5,962	0.27%
2021/07/19	1	211.00	0	0.00	211.00	1	5,973	0.02%
2021/07/15	1	218.00	6.2	217.44	215.50	-5.2	6,041	-0.09%
2021/07/14	3	215.50	10	216.30	214.50	-7	6,130	-0.11%
2021/07/13	2.1	216.24	1	216.00	213.00	1.1	6,161	0.02%
2021/07/12	0	0.00	1	214.00	211.50	-1	6,178	-0.02%
2021/07/09	3	212.00	1	212.50	211.00	2	6,205	0.03%
2021/07/08	10	213.00	11	217.50	213.50	-1	6,299	-0.02%
2021/07/07	8.1	219.43	13	217.96	218.00	-5	6,299	-0.08%
2021/07/06	9.1	215.95	13	215.96	216.00	-3.9	6,251	-0.06%
2021/07/05	11	212.73	1	213.50	212.00	10	6,294	0.16%
2021/07/02	8	210.88	3	209.50	211.00	5	6,464	0.08%
2021/07/01	9.1	216.83	4	217.13	214.00	5.1	6,527	0.08%
2021/06/30	4.1	222.37	10.1	219.42	227.50	-6	6,425	-0.09%
2021/06/29	11	217.14	18	215.92	213.50	-7	6,349	-0.11%
2021/06/28	3	212.67	1	213.00	213.00	2	6,298	0.03%
2021/06/25	4	213.00	0	0.00	212.50	4	6,372	0.06%
2021/06/24	6	211.75	1	212.00	211.00	5	6,402	0.08%
2021/06/23	0	0.00	2	211.25	212.00	-2	6,544	-0.03%
2021/06/21	2.1	208.00	0	0.00	207.00	2.1	6,642	0.03%
2021/06/18	11	218.85	2	219.25	213.50	9	6,653	0.14%
2021/06/17	1.1	218.00	1	215.00	217.00	0.1	6,663	0.00%
2021/06/16	10	213.80	1	216.00	212.50	9	6,656	0.14%
2021/06/15	3.1	216.87	13	215.42	218.00	-10	6,683	-0.15%
2021/06/11	3	208.83	0	0.00	207.00	3	6,593	0.05%
2021/06/10	1	208.00	1	207.00	207.50	0	6,805	0.00%
2021/06/09	3	204.33	1	203.50	205.50	2	6,867	0.03%
2021/06/07	1	199.50	2	199.50	199.50	-1	7,359	-0.01%
2021/06/04	2	200.50	1	202.00	202.00	1	7,451	0.01%
2021/06/02	5	206.30	3	210.00	204.50	2	7,708	0.03%
2021/06/01	5	210.70	9	210.33	210.50	-4	7,761	-0.05%
2021/05/31	5	210.00	15	208.70	210.00	-10	7,814	-0.13%
2021/05/28	1	208.00	0	0.00	207.50	1	7,883	0.01%
2021/05/27	10	203.25	0	0.00	201.00	10	7,949	0.13%
2021/05/26	1	207.00	10	202.00	205.50	-9	8,207	-0.11%
2021/05/25	11	202.95	4	202.25	204.50	7	8,404	0.08%
2021/05/24	3	195.50	3	195.00	198.50	0	8,596	0.00%
2021/05/21	8.1	192.86	0	0.00	192.00	8.1	8,846	0.09%
2021/05/20	1	189.50	13	192.46	189.50	-12	9,074	-0.13%
2021/05/19	4	189.63	0	0.00	192.50	4	9,315	0.04%
2021/05/18	2	189.50	1	194.00	194.50	1	9,625	0.01%
2021/05/17	4.1	185.54	2	187.50	184.00	2.1	9,952	0.02%
2021/05/14	1	196.00	2	201.75	195.00	-1	9,886	-0.01%
2021/05/13	1.1	194.64	1	193.00	191.50	0.1	9,736	0.00%
2021/05/12	2	191.00	28	190.95	190.00	-26	9,752	-0.27%
2021/05/11	13.9	209.32	0	0.00	205.00	13.9	9,599	0.15%
2021/05/10	6	224.75	1	225.50	222.00	5	9,569	0.05%
2021/05/07	11	228.09	8	229.75	231.00	3	9,587	0.03%
2021/05/06	9	217.61	2	217.25	218.00	7	9,553	0.07%
2021/05/05	16.1	219.44	6	220.00	214.00	10.1	9,563	0.11%
2021/05/04	4.2	225.05	5	227.90	224.00	-0.8	9,753	-0.01%
2021/05/03	6.1	231.30	7	232.57	228.50	-0.9	9,876	-0.01%
2021/04/29	13	243.08	11	246.14	242.50	2	9,839	0.02%
2021/04/28	16	243.81	2	244.00	244.00	14	9,898	0.14%
2021/04/27	12	243.75	13	245.96	246.00	-1	10,010	-0.01%
2021/04/26	1	247.00	5	244.50	244.50	-4	10,064	-0.04%
2021/04/23	6	246.75	2	244.50	244.00	4	10,141	0.04%
2021/04/22	13.1	247.69	1	242.00	240.50	12.1	10,322	0.12%
2021/04/21	4	249.37	13	251.12	248.00	-9	10,562	-0.09%
2021/04/20	2.1	253.25	4	254.13	251.50	-1.9	10,762	-0.02%
2021/04/19	6	249.25	6	249.00	250.00	0	10,855	0.00%
2021/04/16	9	244.72	2	242.75	246.50	7	11,082	0.06%
2021/04/15	8	242.81	2	243.50	245.00	6	11,601	0.05%
2021/04/14	9.1	242.02	7.2	244.28	243.00	1.9	11,708	0.02%
2021/04/13	5	250.19	3.1	248.39	246.50	2	11,803	0.02%
2021/04/12	4	252.38	6	253.00	250.50	-2	11,900	-0.02%
2021/04/09	4	256.50	1	254.50	254.50	3	11,928	0.03%
2021/04/08	12.1	263.70	11	263.00	261.00	1.1	11,979	0.01%
2021/04/07	1	256.50	3	258.33	259.50	-2	11,879	-0.02%
2021/04/06	4	255.75	1	255.00	255.50	3	11,910	0.03%
2021/04/01	7	249.57	6	252.42	253.50	1	11,983	0.01%
2021/03/31	3	252.00	1	250.50	249.50	2	12,063	0.02%
2021/03/30	4	255.25	19.5	255.67	253.50	-15.5	12,483	-0.12%
2021/03/29	2	253.00	4	251.63	251.50	-2	12,555	-0.02%
2021/03/26	8	249.56	4.1	250.26	252.50	3.9	12,624	0.03%
2021/03/25	1.1	241.10	2	243.75	241.50	-0.9	12,686	-0.01%
2021/03/24	3	247.67	0	0.00	248.00	3	12,729	0.02%
2021/03/23	6	249.09	1.7	250.50	249.00	4.3	12,952	0.03%
2021/03/22	4.6	249.67	3	250.00	253.00	1.6	13,122	0.01%
2021/03/19	0	250.00	6	247.50	249.00	-6	13,449	-0.04%
2021/03/18	10.1	252.50	6	252.17	252.00	4.1	13,616	0.03%
2021/03/17	8	259.81	2	259.50	255.50	6	14,218	0.04%
2021/03/16	9	263.50	14	262.71	259.00	-5	15,136	-0.03%
2021/03/15	5	254.00	14	257.07	259.00	-9	15,560	-0.06%
2021/03/12	7	257.28	4	257.63	254.00	3	15,567	0.02%
2021/03/11	23	254.83	23	256.35	258.00	0	15,712	0.00%
2021/03/10	7	241.71	3	241.33	238.50	4	15,488	0.03%
2021/03/09	6	240.75	6	241.92	242.00	0	15,556	0.00%
2021/03/08	4	243.37	4	246.38	240.50	0	15,530	0.00%
2021/03/05	10	251.80	3	249.17	249.00	7	15,774	0.04%
2021/03/03	5	258.60	9	257.67	260.50	-4	15,784	-0.03%
2021/03/02	24.1	256.59	13	251.88	251.00	11.1	15,690	0.07%
2021/02/26	24	257.79	8	258.31	254.00	16	15,887	0.10%
2021/02/25	2	273.48	11	281.95	269.00	-9	15,906	-0.06%
2021/02/24	26.5	277.37	12	278.13	271.50	14.5	15,768	0.09%
2021/02/23	5.5	283.18	9.3	284.56	289.00	-3.8	15,814	-0.02%
2021/02/22	26	279.33	13	280.76	279.00	13	15,578	0.08%
2021/02/19	6	262.58	6.1	261.90	265.00	-0.1	15,256	0.00%
2021/02/18	10.4	260.63	4	257.38	255.50	6.4	15,043	0.04%
2021/02/17	2	246.00	24.1	255.93	259.50	-22.1	14,819	-0.15%
2021/02/05	0	0.00	1	236.00	236.00	-1	14,448	-0.01%
2021/02/04	0	0.00	2	233.75	232.50	-2	14,569	-0.01%
2021/02/03	1	234.50	4	235.75	237.00	-3	14,672	-0.02%
2021/02/02	2	232.50	5	231.80	232.50	-3	14,724	-0.02%
2021/02/01	4	226.63	1	217.00	229.00	3	14,787	0.02%
2021/01/29	4	229.50	1	225.50	220.50	3	14,800	0.02%
2021/01/28	5	228.30	0	0.00	227.00	5	14,910	0.03%
2021/01/27	1	235.00	5	232.00	233.00	-4	15,379	-0.03%
2021/01/26	15	242.70	18	235.03	232.00	-3	15,864	-0.02%
2021/01/25	1.3	238.90	9	237.17	239.00	-7.8	15,610	-0.05%
2021/01/22	0	0.00	21	229.36	231.50	-21	15,424	-0.14%
2021/01/21	2	226.25	1	229.50	228.00	1	15,383	0.01%
2021/01/20	3	229.83	4	228.75	225.50	-1	15,360	-0.01%
2021/01/19	2	234.00	2	233.75	234.50	0	15,332	0.00%
2021/01/18	3	231.33	3	233.00	233.50	0	15,348	0.00%
2021/01/15	19.3	235.24	14	232.46	232.00	5.3	15,245	0.03%
2021/01/14	16	237.41	6	237.33	240.00	10	15,066	0.07%
2021/01/13	6.1	237.59	11	238.50	238.50	-4.9	14,801	-0.03%
2021/01/12	9	234.28	2.1	233.93	232.50	6.9	14,567	0.05%
2021/01/11	16	242.09	12	241.46	242.00	4	14,368	0.03%
2021/01/08	12.1	238.17	21.8	237.79	238.50	-9.7	14,159	-0.07%
2021/01/07	4	228.50	12	227.83	230.50	-8	13,599	-0.06%
2021/01/06	18	228.72	3	231.00	224.00	15	13,473	0.11%
2021/01/05	20	230.43	21	232.43	233.00	-1	13,324	-0.01%
2021/01/04	4	229.88	6	230.67	230.00	-2	13,194	-0.02%
2020/12/31	14	230.18	9.1	229.74	230.50	4.9	13,151	0.04%
2020/12/30	6	227.33	11.5	225.87	228.50	-5.5	13,011	-0.04%
2020/12/29	24	223.42	22	223.68	224.50	2	12,945	0.02%
2020/12/28	5	220.70	6	221.92	222.50	-1	12,863	-0.01%
2020/12/25	22.5	225.09	22	223.98	223.00	0.5	12,777	0.00%
2020/12/24	23	229.65	13	232.27	227.00	10	12,763	0.08%
2020/12/23	17	216.35	24	221.15	220.50	-7	12,322	-0.06%
2020/12/22	11	222.32	8.1	221.46	215.50	2.9	12,237	0.02%
2020/12/21	13	220.96	14	219.32	221.50	-1	12,204	-0.01%
2020/12/18	8	225.06	14	225.25	222.50	-6	12,012	-0.05%
2020/12/17	17	224.50	22	224.39	230.00	-5	11,871	-0.04%
2020/12/16	12	231.46	11	231.05	230.50	1	11,616	0.01%
2020/12/15	12	229.13	18	229.14	223.00	-6	11,399	-0.05%
2020/12/14	14	240.29	10.1	238.71	237.50	3.9	11,035	0.04%
2020/12/11	34	237.57	21	240.59	242.00	13	10,796	0.12%
2020/12/10	67.1	235.70	67.1	236.12	235.00	0	10,109	0.00%
2020/12/09	7	221.50	40.2	227.41	230.00	-33.2	9,196	-0.36%
2020/12/08	1	209.50	3	209.67	209.50	-2	8,527	-0.02%
2020/12/07	5.2	208.23	9.5	209.65	208.50	-4.3	8,444	-0.05%
2020/12/04	2	201.50	2	202.25	203.00	0	8,179	0.00%
2020/12/03	5	201.90	8	201.81	201.50	-3	8,149	-0.04%
2020/12/02	9	200.33	4	199.13	199.00	5	7,986	0.06%
2020/12/01	10	201.50	48.2	202.26	202.00	-38.2	7,892	-0.48%
2020/11/30	2	195.00	2.1	195.00	194.50	-0.1	7,538	0.00%
2020/11/27	4.1	191.37	5	190.50	192.00	-1	7,410	-0.01%
2020/11/26	4	186.75	5.1	187.44	188.50	-1.1	7,376	-0.01%
2020/11/25	8	187.19	9	188.11	184.50	-1	7,356	-0.01%
2020/11/24	14	197.14	16	195.53	191.50	-2	7,075	-0.03%
2020/11/23	4	192.25	4	192.75	193.50	0	6,789	0.00%
2020/11/20	9	194.17	11.1	192.73	191.50	-2.1	6,696	-0.03%
2020/11/19	1.2	190.08	8	189.94	189.00	-6.8	6,377	-0.11%
2020/11/17	1.2	188.96	1	189.00	187.00	0.2	6,428	0.00%
2020/11/16	5	189.60	9.1	189.99	188.00	-4.1	6,612	-0.06%
2020/11/13	1	185.00	0.1	187.50	187.00	0.9	6,632	0.01%
2020/11/12	3.1	187.84	6	187.08	185.00	-2.9	6,658	-0.04%
2020/11/11	7	185.86	3.1	186.00	186.00	3.9	6,606	0.06%
2020/11/10	5.5	183.57	7	184.50	182.00	-1.5	6,482	-0.02%
2020/11/09	0	0.00	77	182.29	182.50	-77	6,362	-1.21%
2020/11/06	4	179.63	0	0.00	178.00	4	6,352	0.06%
2020/11/05	0.4	180.50	0	0.00	179.00	0.4	6,388	0.01%
2020/11/04	12	181.38	15	180.73	181.00	-3	6,223	-0.05%
2020/11/03	10	174.75	7.1	178.87	181.50	2.9	5,801	0.05%
2020/11/02	0	0.00	1	164.50	165.00	-1	5,313	-0.02%
2020/10/30	1	165.00	1	164.50	163.50	0	5,458	0.00%
2020/10/29	2	161.00	1	162.00	162.00	1	5,439	0.02%
2020/10/28	0	0.00	1	165.00	163.50	-1	5,538	-0.02%
2020/10/27	3	164.17	4	164.63	165.00	-1	5,539	-0.02%
2020/10/26	1	162.00	3	164.50	166.50	-2	5,445	-0.04%
2020/10/23	2	161.00	0	0.00	161.50	2	5,402	0.04%
2020/10/22	2	162.00	0	0.00	161.50	2	5,545	0.04%
2020/10/21	2	162.50	2	163.50	161.50	0	5,600	0.00%
2020/10/19	1	162.00	0	0.00	162.00	1	5,724	0.02%
2020/10/16	0	0.00	2	161.00	161.00	-2	5,802	-0.03%
2020/10/15	1	159.00	0	0.00	159.50	1	5,776	0.02%
2020/10/13	4	162.25	1	162.50	162.00	3	5,807	0.05%
2020/10/12	0	0.00	1	159.50	159.50	-1	5,768	-0.02%
2020/10/08	3	161.00	5	161.60	161.00	-2	5,769	-0.03%
2020/10/07	1	159.00	0	0.00	159.00	1	5,777	0.02%
2020/10/06	0	0.00	5	158.50	159.50	-5	5,807	-0.09%
2020/10/05	0	0.00	1	157.50	156.50	-1	5,843	-0.02%
2020/09/30	1.2	150.72	0	0.00	154.50	1.2	5,814	0.02%
2020/09/29	6	152.92	5	153.80	151.00	1	5,853	0.02%
2020/09/25	8	149.00	5	146.00	146.00	3	5,970	0.05%
2020/09/24	4	149.25	0.5	151.00	149.00	3.5	5,947	0.06%
2020/09/23	0	0.00	1	157.00	157.00	-1	5,876	-0.02%
2020/09/22	1	159.50	1	159.00	158.50	0	5,928	0.00%
2020/09/21	6	162.92	0	0.00	161.00	6	6,127	0.10%
2020/09/18	1	164.00	0	0.00	164.50	1	6,246	0.02%
2020/09/17	1	164.50	1	165.00	164.00	0	6,368	0.00%
2020/09/16	2	164.00	5	163.00	163.00	-3	6,435	-0.05%
2020/09/15	3	163.67	0	0.00	163.00	3	6,521	0.05%
2020/09/14	0	0.00	2	162.00	165.00	-2	6,601	-0.03%
2020/09/11	3	159.33	0	0.00	160.00	3	6,582	0.05%
2020/09/10	0	0.00	1	161.00	159.50	-1	6,679	-0.01%
2020/09/08	1.2	160.50	6	160.00	160.00	-4.9	6,772	-0.07%
2020/09/07	0.1	157.50	0	0.00	156.50	0.1	6,783	0.00%
2020/09/04	1	159.50	3	159.00	159.00	-2	6,895	-0.03%
2020/09/03	0	0.00	3	161.83	161.50	-3	6,955	-0.04%
2020/09/02	0.1	161.00	0	0.00	160.50	0.1	6,998	0.00%
2020/09/01	1.2	158.67	5	159.20	161.50	-3.8	7,127	-0.05%
2020/08/31	5	160.80	3	161.83	160.00	2	7,378	0.03%
2020/08/28	4.1	161.20	1	163.50	163.00	3.1	7,790	0.04%
2020/08/27	0	0.00	1	162.50	163.00	-1	7,905	-0.01%
2020/08/26	2	161.50	2	163.00	163.50	0	7,954	0.00%
2020/08/25	1	164.00	4	164.50	163.50	-3	8,056	-0.04%
2020/08/24	6	162.42	1	163.00	162.50	5	8,121	0.06%
2020/08/21	4.2	164.26	2	163.50	165.00	2.2	8,124	0.03%
2020/08/20	14	162.68	14	164.36	161.50	0	8,160	0.00%
2020/08/19	10	177.10	20	175.53	176.00	-10	8,130	-0.12%
2020/08/18	2	185.00	4	184.50	184.00	-2	8,084	-0.02%
2020/08/17	0	0.00	5	184.50	183.50	-5	8,076	-0.06%
2020/08/14	0	0.00	2	178.00	181.50	-2	8,029	-0.02%
2020/08/13	2	183.00	0	0.00	179.00	2	8,198	0.02%
2020/08/12	6	181.25	6	181.58	182.00	0	8,302	0.00%
2020/08/11	2.1	180.70	5	181.20	179.00	-2.9	8,376	-0.03%
2020/08/10	6	176.92	0	0.00	176.00	6	8,391	0.07%
2020/08/07	14	179.54	6	182.00	179.00	8	8,543	0.09%
2020/08/06	5	179.90	11	179.45	178.50	-6	8,603	-0.07%
2020/08/05	7	184.07	6	184.08	184.50	1	8,766	0.01%
2020/08/04	13	180.00	1	180.00	181.00	12	8,672	0.14%
2020/08/03	3	180.50	6	181.92	180.00	-3	8,730	-0.03%
2020/07/31	5	175.30	4	175.38	175.50	1	8,734	0.01%
2020/07/30	6	175.92	10	175.10	177.00	-4	8,851	-0.05%
2020/07/29	1	173.50	0	0.00	174.00	1	9,332	0.01%
2020/07/28	8	178.13	10.1	178.13	175.00	-2.1	9,540	-0.02%
2020/07/27	17	178.94	2	179.75	181.50	15	9,628	0.16%
2020/07/24	4	178.00	3	177.00	177.00	1	9,761	0.01%
2020/07/23	22	180.45	0	0.00	180.00	22	10,102	0.22%
2020/07/22	2	182.25	6	184.17	185.00	-4	10,574	-0.04%
2020/07/21	0	0.00	1	179.50	179.00	-1	10,873	-0.01%
2020/07/20	2.1	176.53	0	0.00	177.00	2.1	11,391	0.02%
2020/07/17	1	177.00	2	178.00	176.00	-1	11,964	-0.01%
2020/07/16	5	177.50	2	177.50	177.50	3	12,172	0.02%
2020/07/15	2	181.00	6	178.50	177.50	-4	12,433	-0.03%
2020/07/14	7	179.00	1	178.00	178.00	6	12,817	0.05%
2020/07/13	1.1	179.68	1	181.50	181.50	0.1	13,201	0.00%
2020/07/09	4	182.63	0	0.00	182.00	4	13,630	0.03%
2020/07/08	1	185.00	4	186.00	184.50	-3	13,662	-0.02%
2020/07/07	5	184.80	14	185.07	183.50	-9	13,673	-0.07%
2020/07/06	3	182.33	1	179.00	182.50	2	13,995	0.01%
2020/07/03	4	180.13	1	182.00	179.00	3	14,388	0.02%
2020/07/02	9.1	180.07	3	180.00	181.00	6.1	14,620	0.04%
2020/07/01	2	180.25	8	180.00	179.00	-6	14,870	-0.04%
2020/06/30	11	177.55	0	0.00	179.00	11	14,917	0.07%
2020/06/29	4	182.75	1	186.00	184.00	3	14,871	0.02%
2020/06/24	7	189.86	0	0.00	188.50	7	14,940	0.05%
2020/06/23	7	189.00	4	188.25	189.50	3	15,073	0.02%
2020/06/22	8	187.00	2	189.50	187.00	6	15,190	0.04%
2020/06/19	3	191.00	1	191.50	187.00	2	15,381	0.01%
2020/06/18	0	0.00	1	188.00	190.00	-1	15,488	-0.01%
2020/06/17	8	187.56	7	187.71	187.50	1	15,610	0.01%
2020/06/16	4	188.38	8	190.00	189.50	-4	15,707	-0.03%
2020/06/15	16	185.25	2	187.00	184.50	14	15,896	0.09%
2020/06/12	1	188.00	3	184.50	188.00	-2	16,091	-0.01%
2020/06/11	14	193.50	3	189.33	189.50	11	16,390	0.07%
2020/06/10	3	198.33	4	197.50	196.50	-1	16,600	-0.01%
2020/06/09	3	198.67	4	198.25	197.50	-1	16,865	-0.01%
2020/06/08	14.3	199.72	7.1	197.86	197.00	7.2	17,158	0.04%
2020/06/05	10	200.30	3	200.67	198.50	7	17,252	0.04%
2020/06/04	15	201.30	26	202.25	206.00	-11	17,272	-0.06%
2020/06/03	2	193.50	4	191.88	194.50	-2	17,049	-0.01%
2020/06/02	8	190.31	1	192.00	190.00	7	17,052	0.04%
2020/06/01	0	0.00	12	192.50	192.50	-12	17,151	-0.07%
2020/05/29	1	186.00	2	188.50	187.00	-1	17,327	-0.01%
2020/05/28	0	0.00	4	189.38	187.50	-4	17,442	-0.02%
2020/05/27	1	189.00	2	191.00	191.00	-1	17,657	-0.01%
2020/05/26	10	192.45	13	191.85	188.00	-3	17,910	-0.02%
2020/05/25	2	183.50	2	181.25	188.00	0	18,219	0.00%
2020/05/22	5	184.00	2	184.00	184.00	3	18,793	0.02%
2020/05/21	2	190.00	2	190.50	190.00	0	18,843	0.00%
2020/05/20	5	191.00	1	191.00	189.00	4	18,938	0.02%
2020/05/19	6	187.75	4	188.50	190.50	2	18,858	0.01%
2020/05/18	30	183.63	3	183.67	183.00	27	18,940	0.14%
2020/05/15	5	190.20	6	188.75	189.00	-1	19,093	-0.01%
2020/05/14	10	192.05	3	192.67	189.00	7	19,045	0.04%
2020/05/13	1	192.00	5	198.20	199.50	-4	19,036	-0.02%
2020/05/12	14	200.18	3	200.00	197.50	11	19,007	0.06%
2020/05/11	3	205.67	3	205.83	205.00	0	18,959	0.00%
2020/05/08	6	204.50	4	206.13	203.50	2	19,158	0.01%
2020/05/07	6	206.50	3	207.67	207.00	3	19,294	0.02%
2020/05/06	14	208.61	5	207.50	207.50	9	19,312	0.05%
2020/05/05	30	211.55	23	212.78	207.50	7	19,402	0.04%
2020/05/04	16	205.66	5	205.40	209.00	11	19,276	0.06%
2020/04/30	6	213.00	4	213.00	213.00	2	19,328	0.01%
2020/04/29	6	215.08	9	212.72	211.00	-3	19,352	-0.02%
2020/04/28	18	216.28	4	217.25	213.50	14	19,384	0.07%
2020/04/27	19	214.55	28	214.09	215.00	-9	19,184	-0.05%
2020/04/24	10	205.50	14	207.46	207.50	-4	18,697	-0.02%
2020/04/23	32	208.56	13	208.00	205.00	19	18,434	0.10%
2020/04/22	18	200.28	69	201.25	211.00	-51	18,035	-0.28%
2020/04/21	16	195.00	12	194.04	192.00	4	17,693	0.02%
2020/04/20	3	199.00	7	196.57	200.00	-4	17,741	-0.02%
2020/04/17	44	198.47	18	197.14	193.50	26	17,751	0.15%
2020/04/16	24	200.38	41	198.89	199.00	-17	17,530	-0.10%
2020/04/15	12	195.38	18	194.81	198.00	-6	17,374	-0.03%
2020/04/14	6	179.50	5	180.30	180.00	1	17,456	0.01%
2020/04/13	20	175.53	15	175.30	174.50	5	17,915	0.03%
2020/04/10	13	180.81	3	182.67	180.00	10	18,155	0.06%
2020/04/09	40	187.00	102	186.07	181.00	-62	18,667	-0.33%	大賣/
2020/04/08	35	178.40	12	175.88	185.00	23	18,527	0.12%
2020/04/07	18	169.33	49	169.13	168.50	-31	18,612	-0.17%
2020/04/06	11	164.68	11	165.59	166.50	0	18,729	0.00%
2020/04/01	1	159.00	4	160.63	162.50	-3	18,774	-0.02%
2020/03/31	5	161.10	5	161.90	161.00	0	18,878	0.00%
2020/03/30	5	158.20	10.5	156.54	162.00	-5.5	19,090	-0.03%
2020/03/27	43	161.44	48	167.03	160.50	-5	19,672	-0.03%
2020/03/26	5	161.40	13	163.31	164.50	-8	19,550	-0.04%
2020/03/25	37	166.86	10	163.30	164.00	27	19,704	0.14%
2020/03/24	14	156.86	5	158.30	159.00	9	19,454	0.05%
2020/03/23	23	140.87	7	139.43	146.50	16	19,318	0.08%
2020/03/20	3	142.50	7	141.00	143.50	-4	19,226	-0.02%
2020/03/19	17.2	133.56	15	134.70	130.50	2.2	19,156	0.01%
2020/03/18	8	151.75	7	147.50	144.50	1	18,968	0.01%
2020/03/17	25.2	152.70	8	156.00	150.00	17.2	18,798	0.09%
2020/03/16	4	164.50	7	166.50	156.50	-3	18,542	-0.02%
2020/03/13	22	163.09	8	162.38	168.00	14	18,267	0.08%
2020/03/12	30	183.62	9	181.83	178.50	21	18,186	0.12%
2020/03/11	6	204.75	5	201.20	197.00	1	18,095	0.01%
2020/03/10	12	198.63	4	196.50	206.00	8	17,973	0.04%
2020/03/09	11	203.45	2	201.75	198.50	9	17,818	0.05%
2020/03/06	5	209.90	3	209.33	209.00	2	17,862	0.01%
2020/03/05	3	213.33	3	214.17	214.00	0	17,826	0.00%
2020/03/04	16	208.97	11	210.05	210.50	5	17,700	0.03%
2020/03/03	8	222.81	4	221.75	217.00	4	17,473	0.02%
2020/03/02	9	217.00	7	214.57	218.00	2	17,411	0.01%
2020/02/27	9	227.00	11	220.34	213.00	-2	17,278	-0.01%
2020/02/26	27	238.20	16	239.00	228.50	11	16,976	0.06%
2020/02/25	14	249.18	27	248.39	248.50	-13	16,459	-0.08%
2020/02/24	9.1	235.84	2	239.25	241.00	7.1	15,814	0.04%
2020/02/21	8	239.00	7	239.29	239.50	1	15,703	0.01%
2020/02/20	4	236.50	5	237.90	236.50	-1	15,544	-0.01%
2020/02/19	11	234.82	10	232.80	235.00	1	15,441	0.01%
2020/02/18	12	242.75	2	240.25	235.00	10	15,240	0.07%
2020/02/17	5	240.20	2	241.00	239.00	3	15,009	0.02%
2020/02/14	2	238.27	6	239.25	242.00	-4	15,180	-0.03%
2020/02/13	4	239.88	2	238.50	235.50	2	15,116	0.01%
2020/02/12	5	242.80	2	243.00	242.50	3	15,200	0.02%
2020/02/11	2	239.51	15	239.77	241.00	-13	15,113	-0.09%
2020/02/10	12	228.96	12	229.00	228.50	0	14,959	0.00%
2020/02/07	6	237.67	15	235.90	235.00	-9	14,822	-0.06%
2020/02/06	22	238.86	11	237.95	238.50	11	14,716	0.07%
2020/02/05	14	237.68	11	236.41	234.50	3	14,526	0.02%
2020/02/04	6	229.18	7	230.64	236.00	-1	14,414	-0.01%
2020/02/03	3	203.83	8	205.81	216.50	-5	14,334	-0.03%
2020/01/31	10	210.00	9	209.89	210.50	1	14,243	0.01%
2020/01/30	3	211.00	3	212.17	209.00	0	14,090	0.00%
2020/01/20	2	229.00	2.4	230.90	232.00	-0.4	13,931	0.00%
2020/01/17	6	229.00	7	230.57	229.50	-1	13,978	-0.01%
2020/01/16	7	233.50	14	233.18	233.50	-7	13,967	-0.05%
2020/01/15	13	233.65	11	233.41	229.50	2	13,882	0.01%
2020/01/14	8	236.50	16	235.19	236.00	-8	13,684	-0.06%
2020/01/13	18	225.25	16	226.06	227.50	2	13,517	0.01%
2020/01/10	20	234.70	14	233.21	232.50	6	13,301	0.05%
2020/01/09	6	240.67	11	240.22	236.50	-5	13,192	-0.04%
2020/01/08	18	232.19	20.2	233.87	236.00	-2.2	13,095	-0.02%
2020/01/07	28	235.27	41	238.99	235.00	-13	12,912	-0.10%
2020/01/06	9	253.44	16	254.81	252.50	-7	12,570	-0.06%
2020/01/03	31	251.86	35	252.81	255.50	-4	12,538	-0.03%
2020/01/02	32	239.70	41	238.73	239.50	-9	12,203	-0.07%
2019/12/31	39	235.28	43	238.16	239.00	-4	12,072	-0.03%
2019/12/30	15	226.27	7	228.29	230.00	8	11,647	0.07%
2019/12/27	9	215.95	7	217.07	219.00	2	11,373	0.02%
2019/12/26	18	210.28	20	209.75	208.50	-2	11,297	-0.02%
2019/12/25	51	211.59	12	211.92	211.50	39	11,741	0.33%
2019/12/24	15	198.88	25	201.90	208.00	-10	11,801	-0.08%
2019/12/23	3	190.50	8	189.13	190.50	-5	11,530	-0.04%
2019/12/20	7	188.79	16	187.88	189.00	-9	11,406	-0.08%
2019/12/19	8	184.88	6	184.17	184.00	2	11,044	0.02%
2019/12/18	7	184.36	13	184.96	183.50	-6	11,011	-0.05%
2019/12/17	5	184.50	15	186.23	184.50	-10	10,951	-0.09%
2019/12/16	7	186.57	13	186.23	187.00	-6	10,887	-0.06%
2019/12/13	11	183.55	5	182.50	183.50	6	10,801	0.06%
2019/12/12	6	183.42	6	183.92	182.50	0	10,785	0.00%
2019/12/11	4	182.75	4	183.88	184.00	0	10,705	0.00%
2019/12/10	3	183.17	5	182.50	182.50	-2	10,605	-0.02%
2019/12/09	15	184.23	17	184.26	184.00	-2	10,564	-0.02%
2019/12/06	18	177.75	20	178.70	181.00	-2	10,324	-0.02%
2019/12/05	10	176.60	0	0.00	176.00	10	10,201	0.10%
2019/12/04	14	177.86	8	177.63	175.50	6	10,186	0.06%
2019/12/03	22	177.98	13	178.85	177.00	9	10,186	0.09%
2019/12/02	4	172.50	6	172.92	173.00	-2	9,979	-0.02%
2019/11/29	4	170.88	3	171.67	170.00	1	9,953	0.01%
2019/11/28	1	173.50	0	0.00	172.50	1	10,108	0.01%
2019/11/27	2	174.00	7	175.21	176.00	-5	10,466	-0.05%
2019/11/26	11	174.00	14	171.89	171.00	-3	10,336	-0.03%
2019/11/25	2	165.50	0	0.00	168.50	2	10,219	0.02%
2019/11/22	0	0.00	1	163.00	163.50	-1	10,157	-0.01%
2019/11/21	0	0.00	11	161.55	165.00	-11	10,190	-0.11%
2019/11/20	1	167.00	0	0.00	165.50	1	10,185	0.01%
2019/11/19	1	168.00	0	0.00	167.50	1	10,176	0.01%
2019/11/15	2	167.75	0	0.00	166.50	2	10,232	0.02%
2019/11/14	1	168.00	2.9	167.97	168.50	-1.9	10,269	-0.02%
2019/11/13	9	170.56	32	170.05	168.00	-23	10,203	-0.23%
2019/11/12	2	162.00	1	163.00	163.50	1	9,994	0.01%
2019/11/11	41	162.72	6	164.50	160.00	35	9,943	0.35%
2019/11/08	7	172.64	3	173.67	172.00	4	9,767	0.04%
2019/11/07	5	177.00	3	177.33	175.00	2	9,722	0.02%
2019/11/06	3	182.67	5	181.90	180.50	-2	9,754	-0.02%
2019/11/05	1	182.00	0	0.00	182.00	1	9,853	0.01%
2019/11/04	1	181.00	1.1	182.91	182.00	-0.1	9,902	0.00%
2019/11/01	10	178.80	5	178.80	181.50	5	9,970	0.05%
2019/10/31	4	186.75	5	188.30	183.50	-1	9,818	-0.01%
2019/10/30	3	186.50	6	185.42	187.00	-3	9,665	-0.03%
2019/10/29	1	183.00	1	186.00	182.00	0	9,595	0.00%
2019/10/28	1	185.00	2	186.24	185.00	-1	9,720	-0.01%
2019/10/25	0	0.00	2	184.75	185.50	-2	9,791	-0.02%
2019/10/24	3	184.33	4	184.00	183.50	-1	9,855	-0.01%
2019/10/23	2	178.75	3	181.50	182.00	-1	9,833	-0.01%
2019/10/22	4	182.50	4	182.50	182.00	0	9,872	0.00%
2019/10/21	6	185.08	5	184.30	183.50	1	9,874	0.01%
2019/10/18	3	183.83	2	182.75	182.50	1	9,840	0.01%
2019/10/17	4	183.00	3	179.17	184.00	1	9,817	0.01%
2019/10/16	3	180.83	2	183.25	179.00	1	9,809	0.01%
2019/10/15	10	187.80	17	188.44	185.50	-7	9,670	-0.07%
2019/10/14	1.2	185.33	10	184.60	185.00	-8.8	9,462	-0.09%
2019/10/09	5	181.60	2	182.75	180.00	3	9,319	0.03%
2019/10/08	7	181.29	6	182.92	181.00	1	9,103	0.01%
2019/10/07	7	183.21	8	183.13	183.00	-1	8,885	-0.01%
2019/10/04	10	179.75	7	176.79	178.00	3	8,757	0.03%
2019/10/03	1	179.50	2	179.25	179.50	-1	8,774	-0.01%
2019/10/02	27	182.67	18	181.92	182.00	9	8,740	0.10%
2019/10/01	7	180.14	13	183.00	183.00	-6	8,641	-0.07%
2019/09/27	13	171.54	18	171.89	174.50	-5	8,311	-0.06%
2019/09/26	13	166.15	39	167.97	167.50	-26	8,065	-0.32%
2019/09/25	0	0.00	1	157.00	158.00	-1	7,722	-0.01%
2019/09/24	0	0.00	2	160.50	159.50	-2	7,907	-0.03%
2019/09/23	0	0.00	1	161.50	161.50	-1	7,927	-0.01%
2019/09/18	3	162.17	1	161.50	163.00	2	8,082	0.02%
2019/09/17	13	164.00	15	161.33	161.00	-2	8,147	-0.02%
2019/09/16	1	157.00	0	0.00	159.00	1	8,218	0.01%
2019/09/12	1	159.50	4	159.75	159.50	-3	8,653	-0.03%
2019/09/11	0	0.00	2	157.50	158.00	-2	8,719	-0.02%
2019/09/10	5	156.00	3	156.50	156.50	2	8,749	0.02%
2019/09/09	3	158.00	13	158.08	156.00	-10	8,791	-0.11%
2019/09/06	8	164.31	10	163.45	163.00	-2	8,755	-0.02%
2019/09/05	5	163.20	7	163.93	162.50	-2	8,689	-0.02%
2019/09/04	3	161.00	0	0.00	161.00	3	8,600	0.03%
2019/09/03	3	160.00	4	159.88	160.00	-1	8,645	-0.01%
2019/09/02	7	160.57	17	161.09	160.00	-10	8,683	-0.12%
2019/08/30	21	157.52	16	158.94	158.00	5	8,695	0.06%
2019/08/29	1	148.50	1	147.50	147.50	0	8,440	0.00%
2019/08/28	1	148.00	1.7	148.00	148.00	-0.7	8,551	-0.01%
2019/08/26	1	144.00	2	145.00	144.50	-1	8,724	-0.01%
2019/08/22	4	147.13	2	146.75	146.00	2	8,935	0.02%
2019/08/20	1	151.50	0	0.00	149.00	1	9,017	0.01%
2019/08/19	2	150.25	14	147.11	150.00	-12	9,090	-0.13%
2019/08/16	10	145.00	5	143.50	145.00	5	9,146	0.05%
2019/08/15	4	142.88	1	142.50	142.50	3	9,183	0.03%
2019/08/14	1	149.50	31	150.71	149.00	-30	9,207	-0.33%
2019/08/13	5	150.50	0	0.00	150.00	5	9,263	0.05%
2019/08/12	10	152.00	23	153.35	154.00	-13	9,326	-0.14%
2019/08/08	19	151.45	50	151.11	151.50	-31	9,437	-0.33%
2019/08/07	20.1	167.20	0	0.00	165.50	20.1	9,453	0.21%
2019/08/06	2	172.00	5	170.70	172.00	-3	9,510	-0.03%
2019/08/05	15	177.87	7	177.57	175.00	8	9,627	0.08%
2019/08/02	6	177.42	5	176.50	176.50	1	9,707	0.01%
2019/08/01	4	175.00	11	178.09	180.00	-7	9,725	-0.07%
2019/07/31	6	175.08	10	176.10	177.00	-4	9,796	-0.04%
2019/07/30	19	179.34	4	181.00	177.00	15	9,848	0.15%
2019/07/29	21	178.19	11	179.77	178.00	10	9,823	0.10%
2019/07/26	14	173.82	18	174.33	177.50	-4	9,832	-0.04%
2019/07/25	7	168.86	2	168.50	172.00	5	9,757	0.05%
2019/07/24	33	168.48	17	169.09	168.50	16	9,869	0.16%
2019/07/23	4	166.00	0	0.00	165.50	4	10,150	0.04%
2019/07/22	12	165.83	1	165.00	165.00	11	10,210	0.11%
2019/07/19	4	170.00	0	0.00	169.00	4	10,352	0.04%
2019/07/18	3	169.00	1	172.50	168.50	2	10,435	0.02%
2019/07/17	2	172.50	1	173.00	172.50	1	10,519	0.01%
2019/07/16	1	173.50	5	173.60	174.00	-4	10,643	-0.04%
2019/07/15	6	169.08	4	169.38	170.00	2	10,683	0.02%
2019/07/12	0	0.00	3	171.67	172.50	-3	10,891	-0.03%
2019/07/11	1	170.50	3	172.50	170.50	-2	11,136	-0.02%
2019/07/10	7	170.43	7	171.79	172.00	0	11,227	0.00%
2019/07/09	14	169.04	10	168.65	168.00	4	11,269	0.04%
2019/07/08	11	175.82	23	175.59	175.50	-12	11,343	-0.11%
2019/07/05	15	180.60	3	180.00	180.00	12	11,643	0.10%
2019/07/04	18	180.86	20	181.18	181.00	-2	11,724	-0.02%
2019/07/03	9	173.33	3	174.00	173.50	6	11,837	0.05%
2019/07/02	3	171.50	9	169.78	172.00	-6	11,794	-0.05%
2019/07/01	0	0.00	26	169.94	169.50	-26	11,839	-0.22%
2019/06/28	11	163.00	2	163.75	164.00	9	11,765	0.08%
2019/06/27	12	164.58	10	165.50	164.00	2	12,070	0.02%
2019/06/26	1	163.00	1	163.00	163.00	0	12,199	0.00%
2019/06/25	4	165.00	7	162.57	162.50	-3	12,310	-0.02%
2019/06/24	4	164.00	31	163.06	167.00	-27	12,404	-0.22%
2019/06/21	9	163.67	2	164.00	162.00	7	12,386	0.06%
2019/06/20	21	165.36	41	164.15	165.50	-20	12,365	-0.16%
2019/06/19	4	155.13	6	155.50	155.00	-2	12,199	-0.02%
2019/06/18	10	154.30	2	154.00	152.00	8	12,204	0.07%
2019/06/17	12	152.50	13	154.73	155.00	-1	12,313	-0.01%
2019/06/14	3	151.33	3	153.00	151.00	0	12,334	0.00%
2019/06/13	2	150.75	3	150.83	149.50	-1	12,405	-0.01%
2019/06/12	2	149.75	1	152.00	152.00	1	12,688	0.01%
2019/06/11	4	150.00	11	148.55	151.00	-7	12,806	-0.05%
2019/06/10	8	148.38	8	150.50	150.00	0	12,812	0.00%
2019/06/06	18	149.81	5	147.10	146.50	13	12,917	0.10%
2019/06/05	39	156.17	7	159.14	155.00	32	12,844	0.25%
2019/06/04	5	159.80	4	159.75	158.50	1	12,875	0.01%
2019/06/03	3	158.33	1	157.00	157.00	2	12,920	0.02%
2019/05/31	4	157.50	7	159.57	159.00	-3	12,944	-0.02%
2019/05/30	10	156.75	5	159.30	156.00	5	12,919	0.04%
2019/05/29	20	159.75	3	156.50	160.50	17	12,979	0.13%
2019/05/28	8	155.38	9	154.67	156.00	-1	13,367	-0.01%
2019/05/27	6	154.75	5	154.90	153.50	1	13,712	0.01%
2019/05/24	9	157.61	7	157.00	154.00	2	13,955	0.01%
2019/05/23	6	159.33	2	158.00	157.00	4	14,456	0.03%
2019/05/22	13	166.85	25	166.90	164.00	-12	14,594	-0.08%
2019/05/21	4	166.00	8	165.38	167.50	-4	14,954	-0.03%
2019/05/20	14	164.96	2	164.25	163.50	12	15,046	0.08%
2019/05/17	17	164.38	16	165.50	164.00	1	15,252	0.01%
2019/05/16	11	166.59	3	164.33	164.00	8	15,513	0.05%
2019/05/15	6	169.50	15	169.50	170.50	-9	15,760	-0.06%
2019/05/14	11	162.86	6	162.33	166.00	5	16,282	0.03%
2019/05/13	13	170.12	8	168.44	163.00	5	16,483	0.03%
2019/05/10	22	175.98	23	178.89	176.00	-1	16,440	-0.01%
2019/05/09	9	177.11	7	175.14	174.00	2	16,346	0.01%
2019/05/08	9	178.06	1	179.00	180.50	8	16,422	0.05%
2019/05/07	6	183.25	5	182.10	180.50	1	16,671	0.01%
2019/05/06	7	181.64	16	181.88	180.00	-9	16,917	-0.05%
2019/05/03	20	188.90	12	188.25	187.50	8	16,800	0.05%
2019/05/02	10	187.85	7	188.50	190.00	3	16,783	0.02%
2019/04/30	9	187.28	7	188.86	189.00	2	16,826	0.01%
2019/04/29	23	192.30	9	187.39	185.00	14	16,806	0.08%
2019/04/26	10	205.50	9	205.44	204.50	1	16,612	0.01%
2019/04/25	3	204.17	3	204.33	209.00	0	16,732	0.00%
2019/04/24	3	212.00	5	211.10	208.50	-2	16,749	-0.01%
2019/04/23	9	212.44	6	215.33	212.50	3	16,918	0.02%
2019/04/22	4	220.63	3	218.67	218.00	1	16,877	0.01%
2019/04/19	12	221.25	9	223.00	224.00	3	17,096	0.02%
2019/04/18	9	227.39	11	226.73	220.50	-2	17,259	-0.01%
2019/04/17	14	224.89	13	222.54	225.00	1	17,397	0.01%
2019/04/16	7	214.93	9	213.61	213.00	-2	17,193	-0.01%
2019/04/15	0	212.00	5	211.00	212.00	-5	17,210	-0.03%
2019/04/12	9	207.17	7	208.00	206.00	2	17,431	0.01%
2019/04/11	12	211.16	10	209.45	207.00	2	17,404	0.01%
2019/04/10	5	205.60	5	204.40	204.00	0	17,108	0.00%
2019/04/09	17	206.03	7	202.71	206.00	10	17,053	0.06%
2019/04/08	0	0.00	3	199.83	195.00	-3	16,913	-0.02%
2019/04/03	3	196.67	3	196.50	196.00	0	17,042	0.00%
2019/04/02	0	0.00	1	195.00	192.00	-1	17,040	-0.01%
2019/04/01	32	195.14	20	201.43	193.00	12	17,076	0.07%
2019/03/29	6	197.75	11	198.50	200.00	-5	16,838	-0.03%
2019/03/28	16	195.13	17	195.71	195.00	-1	17,083	-0.01%
2019/03/27	18	196.50	19	192.55	197.00	-1	17,277	-0.01%
2019/03/26	2	190.50	2	190.50	190.50	0	17,363	0.00%
2019/03/25	3	187.50	12	187.21	188.00	-9	17,546	-0.05%
2019/03/22	6	194.83	13	194.46	194.50	-7	17,700	-0.04%
2019/03/21	6	190.33	5	190.50	192.00	1	17,885	0.01%
2019/03/20	4	189.88	13.8	190.25	190.00	-9.8	18,320	-0.05%
2019/03/19	2	187.25	1	188.00	187.00	1	18,539	0.01%
2019/03/18	9	190.44	4	190.25	189.00	5	19,030	0.03%
2019/03/15	7	189.00	10	187.30	187.00	-3	19,336	-0.02%
2019/03/14	2	184.00	6	184.08	183.00	-4	19,702	-0.02%
2019/03/13	1	181.00	35	183.11	185.00	-34	20,134	-0.17%
2019/03/12	2	182.50	4	181.50	180.00	-2	20,526	-0.01%
2019/03/11	6	177.00	5	178.50	181.00	1	21,051	0.00%
2019/03/08	15	176.10	7	176.14	178.00	8	21,080	0.04%
2019/03/07	6	175.83	0	179.00	178.00	6	21,465	0.03%
2019/03/06	4	183.38	1	184.50	183.00	3	21,878	0.01%
2019/03/05	2	183.25	5	183.00	182.50	-3	22,386	-0.01%
2019/03/04	9	181.44	11	182.42	186.00	-2	22,659	-0.01%
2019/02/27	47	183.49	18	183.28	181.00	29	22,734	0.13%
2019/02/26	8	199.06	15	199.57	194.50	-7	22,660	-0.03%
2019/02/25	7	200.00	7	199.36	199.00	0	22,927	0.00%
2019/02/22	32	199.75	41	200.21	197.00	-9	23,165	-0.04%
2019/02/21	9	194.22	5	195.40	197.50	4	23,107	0.02%
2019/02/20	19	193.92	14	195.36	193.00	5	23,293	0.02%
2019/02/19	13	190.12	13	190.23	188.50	0	23,828	0.00%
2019/02/18	6	188.42	7	188.57	189.00	-1	24,253	0.00%
2019/02/15	15	187.80	23.5	186.60	184.50	-8.5	24,650	-0.03%
2019/02/14	11	197.00	10	196.65	195.50	1	24,932	0.00%
2019/02/13	18	195.50	30	196.58	198.50	-12	25,261	-0.05%
2019/02/12	20	177.85	26.4	179.34	180.50	-6.4	25,494	-0.03%
2019/02/11	5	171.60	0	0.00	171.00	5	25,993	0.02%
2019/01/30	3	172.50	5.6	171.62	171.00	-2.6	26,747	-0.01%
2019/01/29	2	170.75	1	169.50	171.50	1	27,304	0.00%
2019/01/28	4	178.50	6	175.50	174.50	-2	27,836	-0.01%
2019/01/25	10.5	171.53	8	172.31	175.00	2.5	28,164	0.01%
2019/01/24	4	166.50	6	165.33	164.00	-2	28,323	-0.01%
2019/01/23	1.5	166.00	2	162.25	166.00	-0.5	28,942	0.00%
2019/01/22	3	163.83	0	0.00	163.00	3	29,421	0.01%
2019/01/21	3.5	170.00	11	170.00	168.00	-7.5	29,895	-0.03%
2019/01/18	11	163.91	22	165.00	166.00	-11	30,475	-0.04%
2019/01/17	2	161.50	8	166.50	162.50	-6	30,799	-0.02%
2019/01/16	13	163.27	10	162.85	164.00	3	31,293	0.01%
2019/01/15	6	160.42	6	160.67	162.50	0	31,574	0.00%
2019/01/14	6	155.08	11	155.95	156.50	-5	31,733	-0.02%
2019/01/11	10	158.05	8	158.19	155.00	2	32,236	0.01%
2019/01/10	32	156.27	6	155.92	154.50	26	32,511	0.08%
2019/01/09	11	155.82	21	156.10	157.50	-10	32,654	-0.03%
2019/01/08	7	146.79	2	146.00	146.00	5	32,780	0.02%
2019/01/07	1	146.50	3	146.33	148.00	-2	33,249	-0.01%
2019/01/04	12	138.88	11	139.00	140.00	1	33,772	0.00%
2019/01/03	6	151.50	3	154.17	144.50	3	33,796	0.01%
2019/01/02	5	154.80	3	155.17	154.00	2	34,304	0.01%
2018/12/28	8	157.19	6	156.83	154.00	2	35,035	0.01%
2018/12/27	2	158.00	3	157.00	156.50	-1	35,617	0.00%
2018/12/26	4	158.00	7	157.33	149.50	-3	35,767	-0.01%
2018/12/25	2	153.00	2	154.25	155.00	0	35,793	0.00%
2018/12/24	8	158.31	6	158.75	160.00	2	36,010	0.01%
2018/12/22	3	157.33	2	157.25	158.00	1	36,221	0.00%
2018/12/21	29	155.19	27	158.04	160.00	2	36,796	0.01%
2018/12/20	2	159.75	7	156.71	155.50	-5	36,824	-0.01%
2018/12/19	20	162.23	19	163.92	162.00	1	36,803	0.00%
2018/12/18	5	159.80	23	159.83	160.50	-18	36,925	-0.05%
2018/12/17	24	163.17	14	162.39	165.00	10	37,183	0.03%
2018/12/14	40	162.79	42	159.83	165.50	-2	37,578	-0.01%
2018/12/13	32	166.84	27	167.59	164.00	5	37,772	0.01%
2018/12/12	20	172.18	20	172.30	172.50	0	37,705	0.00%
2018/12/11	14	168.00	46	166.93	167.50	-32	37,633	-0.09%
2018/12/10	24	173.00	11	172.32	167.50	13	37,694	0.03%
2018/12/07	26	183.35	18	183.19	184.50	8	37,629	0.02%
2018/12/06	33	187.29	17	188.35	183.50	16	37,420	0.04%
2018/12/05	36.5	203.42	21	202.71	203.50	15.5	37,372	0.04%
2018/12/04	40	211.48	26	211.33	210.50	14	37,491	0.04%
2018/12/03	2	203.75	1	200.00	206.00	1	37,334	0.00%
2018/11/30	20	184.25	33	184.03	187.50	-13	37,672	-0.03%
2018/11/29	23	183.39	12	182.25	179.00	11	37,535	0.03%
2018/11/28	47	177.02	49	178.39	178.00	-2	37,692	-0.01%
2018/11/27	18	169.03	9	168.78	172.50	9	37,412	0.02%
2018/11/26	8	166.50	12	165.83	167.00	-4	37,304	-0.01%
2018/11/23	11	164.59	14	164.96	162.00	-3	37,320	-0.01%
2018/11/22	14	174.93	15	172.70	165.50	-1	37,269	0.00%
2018/11/21	14.5	167.47	15	167.93	172.50	-0.5	37,278	0.00%
2018/11/20	15	164.77	17	165.50	164.00	-2	37,202	-0.01%
2018/11/19	9	167.17	8	166.25	166.50	1	37,144	0.00%
2018/11/16	31	170.24	31	169.35	165.50	0	37,004	0.00%
2018/11/15	21	161.83	13	161.04	164.00	8	36,272	0.02%
2018/11/14	30	159.30	32	159.56	158.00	-2	36,215	-0.01%
2018/11/13	27	149.20	18	151.42	157.00	9	36,005	0.02%
2018/11/12	26	154.81	25	154.94	154.00	1	36,022	0.00%
2018/11/09	24.5	159.22	27	157.28	162.00	-2.5	35,771	-0.01%
2018/11/08	55	160.93	59	160.65	154.00	-4	35,269	-0.01%
2018/11/07	33	145.17	36	148.51	156.00	-3	34,929	-0.01%
2018/11/06	21	150.60	24	148.29	142.00	-3	34,452	-0.01%
2018/11/05	24	155.90	19	157.11	157.50	5	34,168	0.01%
2018/11/02	27	154.20	34	153.79	157.50	-7	33,749	-0.02%
2018/11/01	31	136.39	25	139.66	143.50	6	33,412	0.02%
2018/10/31	12	126.04	20	129.30	130.50	-8	33,151	-0.02%
2018/10/30	22	124.48	27	123.85	119.00	-5	32,659	-0.02%
2018/10/29	21	128.57	13	129.04	131.50	8	32,563	0.02%
2018/10/26	41	130.24	42	128.88	127.00	-1	32,201	0.00%
2018/10/25	9	130.39	22	131.20	128.50	-13	31,833	-0.04%
2018/10/24	41	148.07	25	148.38	142.50	16	31,832	0.05%
2018/10/23	26	155.44	19	159.58	148.50	7	31,323	0.02%
2018/10/22	22	157.59	8	160.06	162.00	14	30,979	0.05%
2018/10/19	20	164.73	11	165.41	163.00	9	30,862	0.03%
2018/10/18	15	175.70	13	175.27	176.50	2	30,534	0.01%
2018/10/17	12	175.96	13	174.11	170.50	-1	30,245	0.00%
2018/10/16	37	173.13	35	173.23	171.50	2	30,179	0.01%
2018/10/15	21	168.62	19	167.79	168.50	2	30,007	0.01%
2018/10/12	41	161.83	61	163.52	165.00	-20	29,748	-0.07%
2018/10/11	26	157.58	5	158.10	156.50	21	29,434	0.07%
2018/10/09	33	172.70	51	174.68	173.50	-18	29,344	-0.06%
2018/10/08	23	172.91	35	174.17	172.00	-12	28,780	-0.04%
2018/10/05	29	195.24	56	190.51	183.00	-27	28,198	-0.10%
2018/10/04	16	209.16	18	203.81	203.00	-2	27,748	-0.01%
2018/10/03	6	206.50	6	208.42	205.00	0	27,498	0.00%
2018/10/02	31	214.02	34	212.93	208.00	-3	27,455	-0.01%
2018/10/01	18	211.08	14	212.89	211.50	4	27,457	0.01%
2018/09/28	38	211.83	38	211.61	213.00	0	27,546	0.00%
2018/09/27	19	221.24	25	216.52	212.00	-6	27,105	-0.02%
2018/09/26	22	233.27	17	231.94	227.00	5	26,961	0.02%
2018/09/25	22	232.18	22	234.45	234.50	0	27,071	0.00%
2018/09/21	16	228.88	17	231.79	235.00	-1	27,043	0.00%
2018/09/20	22	223.30	26	222.21	223.00	-4	26,835	-0.01%
2018/09/19	21	237.48	14	237.43	221.50	7	26,384	0.03%
2018/09/18	23	240.65	17	240.79	234.50	6	26,059	0.02%
2018/09/17	18	251.92	13	251.50	253.00	5	25,760	0.02%
2018/09/14	16	243.94	35	247.37	251.50	-19	25,582	-0.07%
2018/09/13	33	243.24	33	242.58	233.50	0	25,169	0.00%
2018/09/12	15	240.63	14	238.75	240.50	1	25,005	0.00%
2018/09/11	46	249.60	31	249.40	247.00	15	24,883	0.06%
2018/09/10	39	244.00	38	241.71	247.00	1	24,401	0.00%
2018/09/07	17	244.38	41	246.09	238.00	-24	23,974	-0.10%
2018/09/06	19	262.18	16	257.31	256.50	3	23,467	0.01%
2018/09/05	33	276.50	22	272.84	267.00	11	23,089	0.05%
2018/09/04	43	279.38	33	282.77	283.50	10	22,846	0.04%
2018/09/03	32	293.22	20	303.13	283.50	12	22,246	0.05%
2018/08/31	27	310.44	11	310.05	314.50	16	22,018	0.07%
2018/08/30	2	313.00	15	315.53	312.50	-13	22,071	-0.06%
2018/08/29	44	308.99	33	308.58	315.00	11	21,949	0.05%
2018/08/28	33	310.59	36	306.65	303.00	-3	21,744	-0.01%
2018/08/27	15	295.07	16	303.94	308.50	-1	21,249	0.00%
2018/08/24	24	273.44	40	276.06	280.50	-16	20,990	-0.08%
2018/08/23	27	273.69	32	269.36	264.00	-5	21,241	-0.02%
2018/08/22	23	277.98	27	277.70	275.00	-4	21,312	-0.02%
2018/08/21	32	280.19	25	280.32	282.50	7	21,310	0.03%
2018/08/20	48	269.38	62	268.90	278.50	-14	21,135	-0.07%
2018/08/17	37	274.41	17	273.26	261.00	20	21,063	0.09%
2018/08/16	20	264.48	20	263.05	270.00	0	20,840	0.00%
2018/08/15	16.1	246.28	17	244.41	245.50	-1	20,887	0.00%
2018/08/14	31	248.81	20	247.18	252.00	11	20,817	0.05%
2018/08/13	19	250.26	21	254.45	244.00	-2	20,314	-0.01%
2018/08/10	33	283.50	23	283.13	271.00	10	19,989	0.05%
2018/08/09	23	302.83	21	302.36	299.00	2	19,664	0.01%
2018/08/08	40	319.85	42	316.19	295.00	-2	19,452	-0.01%
2018/08/07	14	314.21	4	317.13	320.50	10	19,197	0.05%
2018/08/06	2.1	302.49	2	293.50	291.50	0.1	18,969	0.00%
2018/08/03	17.1	305.84	18	300.53	289.00	-0.9	18,863	0.00%
2018/08/02	17.1	322.21	18	319.44	308.50	-0.9	18,451	0.00%
2018/08/01	29.1	345.49	31	345.05	342.50	-1.9	18,298	-0.01%
2018/07/31	30	363.58	11	360.91	347.00	19	17,989	0.11%
2018/07/30	29	396.67	23	408.09	382.00	6	17,887	0.03%
2018/07/27	24	425.23	20	423.20	424.00	4	18,156	0.02%
2018/07/26	31	422.23	40	423.41	420.50	-9	18,569	-0.05%
2018/07/25	33	397.45	35	397.41	415.00	-2	18,642	-0.01%
2018/07/24	25	379.52	10	383.05	391.00	15	18,778	0.08%
2018/07/23	20	354.98	22	349.55	369.50	-2	18,700	-0.01%
2018/07/20	16	357.31	15	357.57	344.00	1	18,499	0.01%
2018/07/19	15	378.33	16	379.66	382.00	-1	18,355	-0.01%
2018/07/18	35	412.19	30	404.13	383.50	5	18,399	0.03%
2018/07/17	35	404.47	31	398.77	412.00	4	18,211	0.02%
2018/07/16	29	424.79	35	420.79	405.50	-6	18,356	-0.03%
2018/07/13	30	445.18	37	441.82	435.50	-7	18,736	-0.04%
2018/07/12	21	414.00	10	423.05	438.00	11	18,883	0.06%
2018/07/11	15	399.57	34	402.43	406.50	-19	19,266	-0.10%
2018/07/10	38	404.79	14	407.54	414.50	24	19,343	0.12%
2018/07/09	42	420.73	62	410.15	396.00	-20	19,177	-0.10%
2018/07/06	29	404.26	16	408.91	410.00	13	18,816	0.07%
2018/07/05	13	445.12	16	439.50	418.00	-3	18,552	-0.02%
2018/07/04	23	448.74	40	442.69	451.50	-17	18,560	-0.09%
2018/07/03	25.1	458.72	18	463.08	450.00	7.1	18,296	0.04%
2018/07/02	28	433.50	46	448.34	458.50	-18	17,979	-0.10%
2018/06/29	13	405.73	23	411.39	417.00	-10	17,729	-0.06%
2018/06/28	30	381.57	24	385.13	390.00	6	17,478	0.03%
2018/06/27	42	380.82	33	381.53	372.50	9	17,477	0.05%
2018/06/26	4	339.00	12	344.75	358.50	-8	17,256	-0.05%
2018/06/25	4.1	325.76	9	326.33	326.00	-4.9	17,216	-0.03%
2018/06/22	30	332.28	19	335.58	320.50	11	17,293	0.06%
2018/06/21	12	355.96	7	360.21	350.00	5	17,171	0.03%
2018/06/20	25	358.76	5	360.70	357.00	20	17,200	0.12%
2018/06/19	14	405.86	12	400.00	394.00	2	17,286	0.01%
2018/06/15	5	396.30	3	408.83	411.00	2	17,344	0.01%
2018/06/14	12	402.04	11	400.82	394.00	1	17,317	0.01%
2018/06/13	26	409.52	29	399.52	405.00	-3	17,391	-0.02%
2018/06/12	14	403.43	34	402.06	407.00	-20	17,416	-0.11%
2018/06/11	38	417.82	16	417.66	414.50	22	17,489	0.13%
2018/06/08	11	410.77	24.1	409.45	407.50	-13.1	17,540	-0.07%
2018/06/07	35	408.56	12	413.75	415.50	23	17,441	0.13%
2018/06/06	3	377.50	7	386.79	390.50	-4	17,153	-0.02%
2018/06/05	10	359.90	28	363.30	355.00	-18	16,994	-0.11%
2018/06/04	11	382.18	13.1	386.58	378.00	-2.1	16,800	-0.01%
2018/06/01	20	380.18	7	382.14	378.00	13	16,659	0.08%
2018/05/31	28	396.27	20	384.38	387.50	8	16,539	0.05%
2018/05/30	8	369.06	9	374.06	385.00	-1	15,925	-0.01%
2018/05/29	16	366.13	14	366.86	366.50	2	15,659	0.01%
2018/05/28	33.1	356.82	32	359.42	373.50	1.1	15,466	0.01%
2018/05/25	24	329.90	28	330.86	340.00	-4	15,140	-0.03%
2018/05/24	20	300.30	19	306.30	314.00	1	14,818	0.01%
2018/05/23	26	325.92	22	319.54	306.00	4	14,468	0.03%
2018/05/22	28	326.81	21	331.95	340.00	7	13,948	0.05%
2018/05/21	13	295.19	8	295.25	309.50	5	13,624	0.04%
2018/05/18	8	283.06	2.2	287.21	281.50	5.9	13,546	0.04%
2018/05/17	4	281.50	13	281.58	281.50	-9	13,469	-0.07%
2018/05/16	7	312.00	25	309.78	312.50	-18	13,429	-0.13%
2018/05/15	8	300.88	3	305.17	312.50	5	13,411	0.04%
2018/05/14	1	284.00	2	284.00	284.50	-1	13,411	-0.01%
2018/05/11	5	267.50	5	263.60	259.00	0	13,396	0.00%
2018/05/10	6	253.50	5	254.70	261.00	1	13,388	0.01%
2018/05/09	21	243.12	1	242.50	246.00	20	13,324	0.15%
2018/05/08	7	241.71	12	228.08	232.00	-5	13,264	-0.04%
2018/05/07	17	238.00	47	239.50	249.50	-30	13,232	-0.23%
2018/05/04	42	231.14	25	228.76	227.00	17	12,909	0.13%
2018/05/03	31	209.61	56	210.27	225.00	-25	12,582	-0.20%
2018/05/02	25	195.06	24	198.50	206.00	1	12,074	0.01%
2018/04/30	52	188.69	44	187.27	187.50	8	11,809	0.07%
2018/04/27	13	177.46	22	185.18	188.00	-9	11,518	-0.08%
2018/04/26	25	174.52	25	173.72	171.00	0	11,358	0.00%
2018/04/25	28	174.57	29	173.71	168.00	-1	11,272	-0.01%
2018/04/24	60	181.30	40	175.10	172.00	20	11,178	0.18%
2018/04/23	0	0.00	7	179.36	180.00	-7	10,937	-0.06%
2018/04/20	32	173.61	11	173.64	164.00	21	10,913	0.19%
2018/04/19	30	176.70	29.4	177.22	181.00	0.6	10,651	0.01%
2018/04/18	49	158.55	43	158.31	169.00	6	10,175	0.06%
2018/04/17	44	153.31	39	154.18	157.50	5	9,912	0.05%
2018/04/16	10	140.35	37	142.76	145.50	-27	9,297	-0.29%
2018/04/13	8	131.63	9	132.56	132.50	-1	9,036	-0.01%
2018/04/12	4	127.75	4	129.75	128.00	0	8,959	0.00%
2018/04/11	9	132.72	8	131.75	129.00	1	8,959	0.01%
2018/04/10	0	0.00	7	127.00	129.50	-7	8,925	-0.08%
2018/04/09	14	119.79	12	120.21	122.00	2	8,811	0.02%
2018/04/03	4	118.88	5	118.40	120.00	-1	8,832	-0.01%
2018/04/02	0	0.00	5	122.40	121.50	-5	8,763	-0.06%
2018/03/31	0	0.00	2	120.00	120.00	-2	8,657	-0.02%
2018/03/30	6	122.58	8	122.75	119.00	-2	8,711	-0.02%
2018/03/29	3	118.17	12	117.33	118.50	-9	8,524	-0.11%
2018/03/28	9	116.33	18	114.92	115.00	-9	8,432	-0.11%
2018/03/27	19.1	117.46	32	117.47	119.50	-12.9	8,394	-0.15%
2018/03/26	2	113.00	17	111.47	111.00	-15	8,231	-0.18%
2018/03/23	8	115.50	9	114.11	112.50	-1	8,240	-0.01%
2018/03/22	13	121.92	27	122.89	119.50	-14	8,166	-0.17%
2018/03/21	17	112.03	0	0.00	112.50	17	7,858	0.22%
2018/03/20	13	111.73	10	110.00	109.50	3	7,735	0.04%
2018/03/19	3	109.17	18	110.44	110.00	-15	7,620	-0.20%
2018/03/16	1	106.00	12	106.46	105.00	-11	7,456	-0.15%
2018/03/15	15	101.70	15	103.60	106.00	0	7,295	0.00%
2018/03/14	7	99.73	8	98.73	98.50	-1	7,094	-0.01%
2018/03/12	0	0.00	5	94.94	95.40	-5	6,943	-0.07%
2018/03/09	1	93.20	0	0.00	93.00	1	6,918	0.01%
2018/03/08	0	0.00	2	93.65	94.00	-2	6,952	-0.03%
2018/03/07	0	0.00	3	93.10	93.10	-3	6,963	-0.04%
2018/03/06	13.5	95.70	12	95.25	95.10	1.5	6,992	0.02%
2018/03/05	5	94.64	6	93.62	93.80	-1	6,990	-0.01%
2018/03/02	2	90.70	1	89.00	91.10	1	6,972	0.01%
2018/03/01	3	87.93	1	88.00	89.90	2	6,982	0.03%
2018/02/27	2	86.80	0	0.00	86.40	2	7,003	0.03%
2018/02/26	0	0.00	1	87.50	87.50	-1	7,019	-0.01%
2018/02/23	1	84.20	0	0.00	83.30	1	6,937	0.01%
2018/02/22	1	85.20	1	85.60	85.70	0	6,866	0.00%
2018/02/21	1	86.40	1	87.00	86.40	0	6,865	0.00%
2018/02/12	1	85.00	0	0.00	83.60	1	6,864	0.01%
2018/02/09	7	84.16	1	84.20	84.20	6	6,924	0.09%
2018/02/07	3	90.87	1	92.30	89.20	2	6,924	0.03%
2018/02/06	12	87.37	0	0.00	87.30	12	6,841	0.18%
2018/02/05	14	92.56	7	93.21	96.20	7	6,701	0.10%
2018/02/02	11	96.42	0	0.00	95.80	11	6,646	0.17%
2018/02/01	2	98.00	0	0.00	98.00	2	6,548	0.03%
2018/01/31	1	96.60	2	98.50	98.30	-1	6,512	-0.02%
2018/01/30	0	0.00	1	97.50	97.50	-1	6,446	-0.02%
2018/01/29	1	98.50	5	97.14	98.00	-4	6,372	-0.06%
2018/01/26	6	91.92	0	0.00	92.20	6	6,257	0.10%
2018/01/25	2	95.85	2	96.80	95.40	0	6,086	0.00%
2018/01/24	51	98.63	22	97.39	98.30	29	6,071	0.48%
2018/01/23	19	100.47	3	103.17	100.00	16	5,920	0.27%
2018/01/22	26	102.35	32	105.20	108.50	-6	5,765	-0.10%
2018/01/19	52	103.51	39	102.53	103.00	13	5,632	0.23%
2018/01/18	0	0.00	10	99.41	103.00	-10	5,541	-0.18%
2018/01/17	9	95.46	0	0.00	96.40	9	5,378	0.17%
2018/01/16	11	96.22	7	95.89	96.30	4	5,247	0.08%
2018/01/15	5	95.48	6	96.73	96.60	-1	5,072	-0.02%
2018/01/12	8	102.13	2	104.50	101.00	6	4,902	0.12%
2018/01/11	3	102.17	0	0.00	102.50	3	4,819	0.06%
2018/01/10	4	103.13	1	105.00	105.00	3	4,689	0.06%
2018/01/09	0	0.00	0.6	108.50	109.00	-0.6	4,688	-0.01%
2018/01/05	0	0.00	7	115.50	116.00	-7	4,630	-0.15%
2018/01/04	4	115.25	6	116.50	117.00	-2	4,571	-0.04%
2018/01/03	4	106.25	7	108.43	111.50	-3	4,456	-0.07%
2018/01/02	3	101.00	1	104.50	101.50	2	4,329	0.05%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－24天前

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

〈焦點股〉季底作帳想像空間大華新科集團PCB廠股價全走揚Anue鉅亨－30天前

...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

富邦-桃園券商分點個股進出
富邦-桃園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

富邦-桃園 券商分點個股進出 富邦-桃園 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

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析