華新科 (2492)-元大-大益券商分點個股進出

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
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/24	2	108.50	0	0.00	110.50	2	3,638	0.05%
2024/04/22	0	0.00	4	106.88	106.50	-4	3,764	-0.11%
2024/04/18	0.1	105.00	2	106.75	106.50	-1.9	3,779	-0.05%
2024/04/17	3	105.50	1	105.50	105.00	2	3,780	0.05%
2024/04/16	3	106.33	1	105.00	104.50	2	3,764	0.05%
2024/04/15	1	111.00	1	113.50	110.00	0	3,719	0.00%
2024/04/12	2	114.00	1	114.50	114.50	1	3,703	0.03%
2024/04/11	1	114.00	7	114.29	113.50	-6	3,698	-0.16%
2024/04/10	1.1	118.14	0	0.00	117.50	1.1	3,684	0.03%
2024/04/09	2	117.25	0	0.00	117.50	2	3,712	0.05%
2024/04/08	4	121.50	2.3	120.91	118.00	1.7	3,718	0.05%
2024/04/03	3	120.33	2	119.00	119.00	1	3,669	0.03%
2024/04/02	11	123.14	4.1	123.12	120.50	6.9	3,630	0.19%
2024/04/01	4.1	117.42	22	120.68	124.00	-18	3,358	-0.53%
2024/03/29	5	115.60	6	114.67	113.00	-1	3,016	-0.03%
2024/03/28	3	112.00	5	112.40	111.50	-2	2,842	-0.07%
2024/03/27	0	0.00	3	109.00	109.00	-3	2,777	-0.11%
2024/03/26	2	108.50	0	0.00	109.00	2	2,790	0.07%
2024/03/25	1	111.50	4	111.38	109.50	-3	2,803	-0.11%
2024/03/22	1	107.50	1	107.00	109.50	0	2,835	0.00%
2024/03/21	4	108.88	2	109.25	109.00	2	2,890	0.07%
2024/03/20	6.1	109.15	0	0.00	107.00	6.1	3,059	0.20%
2024/03/19	0	0.00	1	107.50	108.00	-1	3,137	-0.03%
2024/03/18	3	107.33	0	0.00	107.50	3	3,172	0.09%
2024/03/15	1	107.50	1	107.00	106.50	0	3,214	0.00%
2024/03/14	3	107.83	9	107.56	107.50	-6	3,330	-0.18%
2024/03/13	7	104.00	4	103.50	103.50	3	3,348	0.09%
2024/03/08	1	102.53	2	104.00	102.50	-1	3,657	-0.03%
2024/03/07	6	105.33	0	0.00	104.50	6	3,746	0.16%
2024/03/06	2.9	107.65	1	106.50	107.00	1.9	3,982	0.05%
2024/03/05	1	108.50	0	0.00	108.00	1	4,272	0.02%
2024/03/04	3	109.67	1	109.50	109.00	2	4,763	0.04%
2024/03/01	1	112.50	1	110.50	110.50	0	4,872	0.00%
2024/02/29	3	112.50	0	0.00	112.00	3	4,915	0.06%
2024/02/26	1	109.50	0	0.00	111.50	1	5,182	0.02%
2024/02/23	0.1	112.00	8	112.19	111.50	-7.9	5,212	-0.15%
2024/02/22	5.1	112.50	5	113.00	113.00	0.1	5,213	0.00%
2024/02/21	1.1	112.18	1	113.00	113.00	0.1	5,245	0.00%
2024/02/20	0	0.00	2.1	112.28	112.50	-2.1	5,234	-0.04%
2024/02/19	3.1	114.00	2.1	114.02	114.00	1	5,224	0.02%
2024/02/16	1	110.50	1	112.00	112.50	0	5,225	0.00%
2024/02/15	1	110.00	2	110.00	111.50	-1	5,289	-0.02%
2024/02/05	1.1	108.05	0	0.00	108.00	1.1	5,281	0.02%
2024/02/02	0.1	109.00	2	108.75	109.00	-2	5,347	-0.04%
2024/01/31	1	108.50	0	0.00	108.00	1	5,504	0.02%
2024/01/30	0	0.00	1	108.50	108.00	-1	5,591	-0.02%
2024/01/29	0.1	108.00	1	110.50	110.50	-0.9	5,693	-0.02%
2024/01/26	2	108.50	4	109.00	108.00	-2	5,968	-0.03%
2024/01/25	1.2	108.63	0	0.00	108.50	1.2	6,316	0.02%
2024/01/22	1	108.50	1	108.50	108.00	0	6,635	0.00%
2024/01/19	11.1	107.58	10	105.50	107.50	1.1	6,628	0.02%
2024/01/18	2	108.50	0	0.00	107.00	2	6,594	0.03%
2024/01/17	13	112.42	12	110.50	107.00	1	6,572	0.02%
2024/01/16	0.1	111.50	0	0.00	111.00	0.1	6,437	0.00%
2024/01/15	8	112.69	8.1	114.44	114.50	-0.1	6,419	0.00%
2024/01/12	0.1	110.00	0	0.00	110.00	0.1	6,378	0.00%
2024/01/11	0.2	111.50	0	0.00	112.50	0.2	6,351	0.00%
2024/01/10	1	111.00	0	0.00	111.50	1	6,356	0.02%
2024/01/09	0	0.00	1	113.00	113.00	-1	6,372	-0.02%
2024/01/08	7.1	114.01	0	0.00	114.00	7.1	6,387	0.11%
2024/01/05	1.5	116.00	0	0.00	116.00	1.5	6,411	0.02%
2024/01/04	3	117.17	0	0.00	116.00	3	6,476	0.05%
2024/01/03	3	117.67	2	118.75	118.00	1	6,470	0.02%
2023/12/29	1	121.00	0.2	122.23	123.00	0.8	6,388	0.01%
2023/12/28	1	122.50	0	0.00	123.00	1	6,380	0.02%
2023/12/27	0	122.50	0	0.00	122.00	0	6,349	0.00%
2023/12/26	0.1	125.50	0	0.00	122.50	0.1	6,324	0.00%
2023/12/25	0	0.00	2	123.75	124.00	-2	6,276	-0.03%
2023/12/22	1.5	122.17	0	0.00	122.00	1.5	6,259	0.02%
2023/12/21	5	123.20	4	123.50	123.50	1	6,230	0.02%
2023/12/20	8	124.00	0.1	125.50	124.50	7.9	6,209	0.13%
2023/12/19	4.1	126.71	2	125.00	125.00	2.1	6,196	0.03%
2023/12/18	2.2	128.06	1	128.04	128.50	1.1	6,165	0.02%
2023/12/15	2.1	131.26	0.1	132.00	130.50	2	6,163	0.03%
2023/12/14	11	136.27	4	136.00	134.00	7	6,053	0.12%
2023/12/13	1	134.00	4	134.25	132.50	-3	5,999	-0.05%
2023/12/12	5.2	132.40	1	132.00	132.00	4.2	5,991	0.07%
2023/12/11	0	0.00	2	136.75	134.50	-2	5,960	-0.03%
2023/12/08	5	130.00	6	132.00	132.50	-1	5,858	-0.02%
2023/12/07	7.1	134.28	3	135.00	133.00	4.1	5,800	0.07%
2023/12/06	10.3	134.95	4	135.25	134.00	6.3	5,791	0.11%
2023/12/05	3.1	139.46	14.1	140.17	136.50	-11	5,742	-0.19%
2023/12/04	7	140.57	7	142.42	140.50	0	5,676	0.00%
2023/12/01	6	138.67	15.1	140.47	140.00	-9.1	5,655	-0.16%
2023/11/30	22.1	138.77	11.1	139.35	136.50	11	5,545	0.20%
2023/11/29	15	135.93	30	136.39	139.50	-15	5,607	-0.27%
2023/11/28	12.3	125.68	8.6	125.28	127.00	3.7	5,566	0.07%
2023/11/27	8	122.56	3	121.00	120.00	5	5,470	0.09%
2023/11/24	11.2	124.11	6.1	126.75	124.00	5.1	5,395	0.10%
2023/11/23	3	121.00	16	121.28	122.00	-13	5,097	-0.26%
2023/11/21	1	117.50	2	116.50	116.50	-1	4,921	-0.02%
2023/11/20	5	116.40	1	116.50	116.00	4	4,900	0.08%
2023/11/17	2	117.50	1	118.50	119.50	1	4,843	0.02%
2023/11/16	1.1	117.05	7	117.43	117.00	-5.9	4,848	-0.12%
2023/11/15	5	116.50	0	0.00	117.00	5	4,832	0.10%
2023/11/14	10.3	118.22	1	116.50	116.50	9.3	4,799	0.19%
2023/11/13	4	121.75	2	121.50	121.50	2	4,733	0.04%
2023/11/10	2	122.25	4	121.00	121.50	-2	4,696	-0.04%
2023/11/09	3	124.67	3	124.00	124.00	0	4,613	0.00%
2023/11/08	2.5	123.90	1	123.50	123.50	1.5	4,562	0.03%
2023/11/07	3.6	125.31	3.1	125.32	124.50	0.5	4,481	0.01%
2023/11/06	10.1	121.51	6	122.83	123.50	4.1	4,397	0.09%
2023/11/03	14	121.93	16	121.97	122.00	-2	4,290	-0.05%
2023/11/02	14	113.83	21.4	118.69	118.50	-7.4	4,019	-0.18%
2023/11/01	4	112.37	6.4	114.18	111.00	-2.3	3,663	-0.06%
2023/10/27	1	105.50	1	103.00	103.00	0	3,394	0.00%
2023/10/20	1	103.50	1	105.00	106.50	0	3,405	0.00%
2023/10/17	0	0.00	4	107.75	107.00	-4	3,445	-0.12%
2023/10/16	2	108.50	2	107.50	108.50	0	3,457	0.00%
2023/10/13	0	0.00	1	108.00	108.00	-1	3,490	-0.03%
2023/10/12	0	0.00	8	105.94	108.00	-8	3,510	-0.23%
2023/10/11	1	100.50	1	101.50	102.00	0	3,454	0.00%
2023/10/06	0	0.00	1	100.50	99.90	-1	3,476	-0.03%
2023/10/03	1	100.50	0	0.00	100.50	1	3,477	0.03%
2023/10/02	1	104.50	1	103.50	103.50	0	3,476	0.00%
2023/09/27	0	0.00	1	102.00	102.00	-1	3,494	-0.03%
2023/09/26	1	101.50	0	0.00	101.50	1	3,495	0.03%
2023/09/25	1	103.00	1	103.00	103.00	0	3,498	0.00%
2023/09/22	7	99.93	1	101.50	103.50	6	3,520	0.17%
2023/09/21	4	99.87	1	99.90	99.60	3	3,548	0.08%
2023/09/19	5	108.30	3	107.17	106.00	2	3,442	0.06%
2023/09/18	6	107.83	0	0.00	108.00	6	3,369	0.18%
2023/09/15	1	108.00	1	107.00	108.00	0	3,331	0.00%
2023/09/14	0	0.00	0.1	106.50	107.00	-0.1	3,297	0.00%
2023/09/13	1	107.50	1	105.50	105.50	0	3,280	0.00%
2023/09/12	0	0.00	0.1	106.50	106.00	-0.1	3,264	0.00%
2023/09/11	3	105.00	1	105.00	105.00	2	3,251	0.06%
2023/09/08	0	106.00	1	104.50	106.00	-1	3,229	-0.03%
2023/09/07	3	108.51	1	107.00	106.50	2	3,205	0.06%
2023/09/06	1	109.50	2.3	108.28	111.00	-1.3	3,129	-0.04%
2023/09/05	1	108.00	9	109.06	107.50	-8	3,044	-0.26%
2023/09/04	20	110.45	4	108.88	107.00	16	2,971	0.54%
2023/09/01	6	106.83	17	106.71	108.00	-11	2,638	-0.42%
2023/08/31	0	0.00	6	97.33	98.60	-6	2,250	-0.27%
2023/08/30	0	0.00	1	95.90	95.90	-1	2,274	-0.04%
2023/08/28	1	95.60	3	95.43	94.90	-2	2,361	-0.08%
2023/08/25	0	95.60	1	95.50	95.00	-1	2,442	-0.04%
2023/08/24	1	94.30	1	95.30	95.40	0	2,458	0.00%
2023/08/23	1	95.60	0	0.00	95.50	1	2,473	0.04%
2023/08/22	1	96.30	0	0.00	96.30	1	2,500	0.04%
2023/08/18	0	0.00	2	94.90	94.50	-2	2,490	-0.08%
2023/08/17	2	90.30	1	94.10	94.00	1	2,490	0.04%
2023/08/16	0	90.10	1	89.71	91.30	-1	2,480	-0.04%
2023/08/11	1	91.40	0.1	91.70	91.50	0.9	2,558	0.04%
2023/08/10	0.1	90.50	1	90.00	90.00	-0.9	2,589	-0.04%
2023/08/09	2	90.35	1	91.20	90.30	1	2,610	0.04%
2023/08/08	2	91.80	1	91.30	91.30	1	2,629	0.04%
2023/08/07	3	92.80	1	92.70	92.70	2	2,650	0.08%
2023/08/04	1	93.10	0	0.00	93.00	1	2,678	0.04%
2023/08/01	1	96.10	0	0.00	94.70	1	2,797	0.04%
2023/07/28	2	96.25	2	95.70	95.70	0	2,962	0.00%
2023/07/27	3	95.80	0	0.00	95.90	3	2,936	0.10%
2023/07/26	0	0.00	1	94.00	94.00	-1	2,922	-0.03%
2023/07/25	2	94.65	1	95.00	95.00	1	2,934	0.03%
2023/07/24	2	96.45	2	95.40	94.10	0	2,945	0.00%
2023/07/21	2	97.75	1	97.30	97.30	1	2,935	0.03%
2023/07/20	2	99.90	2	99.80	99.80	0	2,954	0.00%
2023/07/18	1	101.50	2	100.25	99.30	-1	3,009	-0.03%
2023/07/17	4	100.38	3	98.80	100.50	1	2,991	0.03%
2023/07/14	0	0.00	1.1	98.07	97.90	-1.1	2,973	-0.04%
2023/07/13	1	98.70	11	97.44	96.40	-10	3,004	-0.33%
2023/07/12	0.1	95.90	0	96.80	95.60	0	3,029	0.00%
2023/07/11	1	95.90	0	0.00	96.60	1	3,173	0.03%
2023/07/10	1	94.80	31	94.80	94.30	-30	3,359	-0.89%
2023/07/07	3	94.07	2	94.60	94.70	1	3,602	0.03%
2023/07/06	0	0.00	1	95.20	94.80	-1	3,681	-0.03%
2023/07/04	10	96.80	0	0.00	96.60	10	3,818	0.26%
2023/07/03	1	96.30	1	96.50	96.50	0	3,832	0.00%
2023/06/30	5	96.62	0	0.00	95.40	5	3,864	0.13%
2023/06/29	1	97.30	1	96.90	96.80	0	3,841	0.00%
2023/06/28	1	94.10	1	93.70	93.70	0	3,778	0.00%
2023/06/27	1	94.80	1	93.60	93.60	0	3,781	0.00%
2023/06/26	1	94.30	8.1	94.73	94.80	-7.1	3,767	-0.19%
2023/06/21	0	0.00	2	95.90	94.90	-2	3,782	-0.05%
2023/06/20	3	95.03	8	95.55	94.80	-5	3,767	-0.13%
2023/06/19	1	95.20	1	95.70	95.30	0	3,758	0.00%
2023/06/16	1	95.10	4	95.78	95.80	-3	3,753	-0.08%
2023/06/15	1	96.70	2	96.55	96.80	-1	3,729	-0.03%
2023/06/14	1	96.50	0	0.00	95.70	1	3,742	0.03%
2023/06/13	5	95.60	3	95.84	96.10	2	3,752	0.05%
2023/06/12	1	94.20	0.4	95.10	94.80	0.6	3,752	0.02%
2023/06/09	4	95.65	3	96.03	96.10	1	3,703	0.03%
2023/06/08	8	96.60	3.2	95.45	95.10	4.8	3,694	0.13%
2023/06/07	3	99.20	2	99.30	99.10	1	3,651	0.03%
2023/06/06	7	100.69	21	99.12	99.00	-14	3,634	-0.39%
2023/06/05	10	104.80	5	104.50	104.50	5	3,576	0.14%
2023/06/02	5	105.40	1	105.50	105.50	4	3,542	0.11%
2023/06/01	3	103.33	1	103.00	102.50	2	3,538	0.06%
2023/05/31	2	104.25	8	103.00	104.00	-6	3,541	-0.17%
2023/05/30	0	0.00	1	100.00	100.00	-1	3,488	-0.03%
2023/05/29	1	100.00	2	100.50	101.00	-1	3,544	-0.03%
2023/05/26	3	100.00	5	100.18	100.50	-2	3,572	-0.06%
2023/05/25	1	99.30	1	99.30	99.50	0	3,578	0.00%
2023/05/24	0	0.00	1	99.20	100.00	-1	3,610	-0.03%
2023/05/23	2	99.60	0	0.00	100.00	2	3,626	0.06%
2023/05/22	1	101.00	5.2	100.60	100.50	-4.2	3,656	-0.11%
2023/05/19	3	99.63	0	0.00	98.60	3	3,757	0.08%
2023/05/18	0	0.00	2	99.95	100.00	-2	3,904	-0.05%
2023/05/17	3	98.23	0	0.00	98.40	3	3,903	0.08%
2023/05/16	1	96.80	3	97.20	98.20	-2	3,933	-0.05%
2023/05/12	3	95.77	2	95.70	95.70	1	3,887	0.03%
2023/05/11	2	98.45	1	98.30	96.60	1	3,945	0.03%
2023/05/10	1	99.40	2.4	99.21	98.70	-1.4	3,936	-0.04%
2023/05/09	5	98.98	2	99.15	99.00	3	3,924	0.08%
2023/05/08	11	100.73	5.1	100.84	99.80	5.9	3,908	0.15%
2023/05/05	8	100.29	9	100.20	102.00	-1	3,817	-0.03%
2023/05/04	4	94.20	0	0.00	94.30	4	3,859	0.10%
2023/05/03	4	94.78	2	94.80	94.60	2	4,051	0.05%
2023/05/02	1	94.80	1.3	95.90	95.90	-0.3	4,090	-0.01%
2023/04/28	4.1	95.73	2	95.60	95.40	2.1	4,112	0.05%
2023/04/27	3	93.37	1	94.20	93.70	2	4,077	0.05%
2023/04/26	1	93.50	5	93.88	94.00	-4	4,061	-0.10%
2023/04/25	1	92.80	1.1	94.14	93.30	-0.1	4,030	0.00%
2023/04/24	1	97.80	0	0.00	96.70	1	3,990	0.03%
2023/04/21	13	99.81	3	97.33	97.10	10	3,959	0.25%
2023/04/20	5	103.00	2	104.50	102.00	3	3,892	0.08%
2023/04/19	9	105.33	5	104.50	103.00	4	3,884	0.10%
2023/04/18	3	107.17	2	109.50	106.00	1	3,843	0.03%
2023/04/17	8	109.50	4	108.38	107.00	4	3,789	0.11%
2023/04/14	10	110.15	4	110.88	110.50	6	3,725	0.16%
2023/04/13	2	110.99	4	110.38	109.00	-2	3,574	-0.06%
2023/04/12	9	106.83	10.1	107.33	110.00	-1.1	3,373	-0.03%
2023/04/11	1	103.00	2	102.50	102.50	-1	3,130	-0.03%
2023/04/10	6	100.97	8.2	101.27	100.00	-2.2	3,037	-0.07%
2023/04/07	0	0.00	1	94.50	94.70	-1	2,876	-0.03%
2023/04/06	3	94.87	0	0.00	94.70	3	2,867	0.10%
2023/03/31	3	96.27	3.2	96.61	96.70	-0.2	2,850	-0.01%
2023/03/30	1	95.20	2	95.40	95.50	-1	2,825	-0.04%
2023/03/29	1	93.70	0	0.00	94.10	1	2,840	0.04%
2023/03/27	0	0.00	1	96.70	96.60	-1	2,868	-0.03%
2023/03/24	1	97.00	1	98.00	98.00	0	2,895	0.00%
2023/03/23	0	0.00	1	96.80	96.20	-1	2,865	-0.03%
2023/03/21	2	94.85	2	94.30	94.20	0	2,870	0.00%
2023/03/20	0	0.00	4	93.90	94.10	-4	2,897	-0.14%
2023/03/17	3	93.30	3	93.10	92.90	0	2,906	0.00%
2023/03/16	6	93.05	2	93.10	92.90	4	2,893	0.14%
2023/03/15	3	94.37	2	94.55	94.70	1	2,884	0.03%
2023/03/13	1	94.10	2	94.95	95.00	-1	2,909	-0.03%
2023/03/10	7	96.77	2	95.40	95.30	5	2,904	0.17%
2023/03/09	3	100.33	4.2	99.47	98.70	-1.2	2,871	-0.04%
2023/03/08	1	100.50	1.6	101.31	100.50	-0.6	2,855	-0.02%
2023/03/06	0	0.00	2	99.80	102.00	-2	2,805	-0.07%
2023/03/03	4	98.13	5	97.90	97.60	-1	2,749	-0.04%
2023/03/02	6.1	96.30	4	96.20	95.90	2.1	2,722	0.08%
2023/03/01	6.1	96.57	5	97.06	97.10	1.1	2,690	0.04%
2023/02/24	3	100.30	2	101.00	100.50	1	2,619	0.04%
2023/02/23	0	0.00	3	99.93	101.00	-3	2,578	-0.12%
2023/02/22	2.1	98.90	0	0.00	98.10	2.1	2,553	0.08%
2023/02/21	0.1	101.00	1	101.50	101.00	-0.9	2,515	-0.04%
2023/02/20	1	101.00	1	100.50	100.50	0	2,502	0.00%
2023/02/17	4.2	101.15	4	99.95	101.00	0.2	2,476	0.01%
2023/02/16	11	98.49	31	98.41	100.50	-20	2,360	-0.85%
2023/02/15	11	94.65	2	94.25	93.90	9	2,239	0.40%
2023/02/14	10.2	95.12	12	95.09	95.70	-1.8	2,217	-0.08%
2023/02/13	2	92.20	4	92.35	93.70	-2	2,211	-0.09%
2023/02/10	3	93.83	7.1	93.83	93.00	-4.1	2,224	-0.18%
2023/02/09	13	95.17	1	95.30	94.80	12	2,220	0.54%
2023/02/08	1	98.70	0	99.10	98.70	1	2,154	0.05%
2023/02/07	1	98.10	0	0.00	98.50	1	2,151	0.05%
2023/02/06	1	98.90	1	98.50	98.70	0	2,182	0.00%
2023/02/03	5	101.50	2.1	101.00	100.00	2.9	2,200	0.13%
2023/02/02	11.1	101.43	5.1	101.04	101.50	6	2,212	0.27%
2023/02/01	5.1	95.94	8.2	95.95	98.80	-3.1	2,022	-0.15%
2023/01/31	1	89.60	1	88.00	89.90	0	1,830	0.00%
2023/01/30	0	0.00	2	85.70	87.70	-2	1,790	-0.11%
2023/01/16	0	0.00	2	85.25	84.50	-2	1,794	-0.11%
2023/01/13	0	0.00	1.3	84.33	84.10	-1.3	1,796	-0.07%
2023/01/10	0	0.00	0.1	85.50	86.00	-0.1	1,854	-0.01%
2023/01/09	0	0.00	0	83.60	85.60	0	1,859	0.00%
2023/01/06	0.4	82.33	0	82.43	82.40	0.3	1,844	0.02%
2023/01/05	0.1	81.70	0	0.00	81.00	0.1	1,850	0.01%
2023/01/04	0	0.00	2	80.80	80.90	-2	1,856	-0.11%
2023/01/03	0	0.00	1	78.80	79.20	-1	1,859	-0.05%
2022/12/30	0	0.00	0.1	79.30	79.00	-0.1	1,868	-0.01%
2022/12/29	0	77.70	0	0.00	78.20	0	1,880	0.00%
2022/12/28	1.1	79.17	0	0.00	78.50	1.1	1,898	0.06%
2022/12/27	0	0.00	1	80.00	79.90	-1	1,910	-0.05%
2022/12/23	0.1	78.36	0	81.50	78.70	0.1	1,957	0.00%
2022/12/22	1.2	79.82	1	79.80	79.80	0.2	1,986	0.01%
2022/12/21	2.1	78.09	2	77.50	77.50	0.1	1,990	0.01%
2022/12/20	1	79.79	2	79.70	78.00	-1	1,984	-0.05%
2022/12/16	0	81.43	0	0.00	81.00	0	1,986	0.00%
2022/12/15	1	82.80	0.1	83.60	82.80	0.9	1,961	0.05%
2022/12/14	3	82.03	1	82.80	83.20	2	1,983	0.10%
2022/12/13	4	82.83	3	82.23	81.90	1	1,988	0.05%
2022/12/12	0	81.20	1	83.70	84.50	-1	1,974	-0.05%
2022/12/09	1	83.10	0	0.00	82.10	1	1,964	0.05%
2022/12/08	0.1	82.36	0	0.00	82.40	0.1	1,972	0.00%
2022/12/07	1	85.20	2	83.50	83.40	-1	1,966	-0.05%
2022/12/06	1	87.00	5	87.20	85.80	-4	1,964	-0.20%
2022/12/02	6	88.47	1	88.60	88.40	5	2,000	0.25%
2022/12/01	1.6	88.22	1	89.00	87.90	0.6	1,998	0.03%
2022/11/30	1	85.60	2	86.35	87.30	-1	1,984	-0.05%
2022/11/28	1	83.90	1	84.70	84.10	0	1,976	0.00%
2022/11/25	1	85.20	0	0.00	85.20	1	1,987	0.05%
2022/11/24	0	0.00	1	85.00	86.40	-1	1,993	-0.05%
2022/11/21	1	86.50	1	85.80	85.20	0	2,018	0.00%
2022/11/17	0.1	88.50	1	87.80	88.40	-1	2,003	-0.05%
2022/11/16	0	0.00	1	87.10	87.30	-1	1,996	-0.05%
2022/11/15	1.3	87.28	2	87.75	88.40	-0.8	1,980	-0.04%
2022/11/14	1.1	85.70	2	86.70	86.60	-0.9	1,965	-0.05%
2022/11/11	7	87.03	2	87.55	85.60	5	1,977	0.25%
2022/11/10	1	84.50	2	84.35	84.70	-1	1,929	-0.05%
2022/11/09	3	83.70	9	83.97	84.10	-6	1,921	-0.31%
2022/11/08	4.2	81.75	3	82.40	81.20	1.2	1,873	0.06%
2022/11/07	2	81.20	1	81.20	81.40	1	1,855	0.05%
2022/11/04	1	80.10	2	81.30	81.70	-1	1,840	-0.05%
2022/11/03	0	0.00	3	80.30	80.60	-3	1,832	-0.16%
2022/11/02	2	79.95	0	0.00	79.50	2	1,824	0.11%
2022/11/01	4	79.83	4	80.88	81.50	0	1,785	0.00%
2022/10/31	2	78.50	6.2	76.69	79.00	-4.2	1,729	-0.24%
2022/10/28	5.2	75.21	0	0.00	73.10	5.2	1,671	0.31%
2022/10/27	0	0.00	2	78.85	79.00	-2	1,631	-0.12%
2022/10/25	0.2	77.00	0	0.00	77.00	0.2	1,637	0.01%
2022/10/24	0	0.00	1	76.40	76.80	-1	1,620	-0.06%
2022/10/21	2	74.90	1	73.80	73.50	1	1,610	0.06%
2022/10/20	1	75.90	1	76.70	75.30	0	1,606	0.00%
2022/10/18	1	77.70	2	79.50	79.00	-1	1,565	-0.06%
2022/10/17	2	74.30	2.2	75.17	76.90	-0.2	1,562	-0.01%
2022/10/14	0	0.00	3	74.83	75.30	-3	1,580	-0.19%
2022/10/13	2	74.10	0	0.00	71.90	2	1,593	0.13%
2022/10/12	1	73.60	1	74.40	74.80	0	1,603	0.00%
2022/10/11	0	75.50	0	0.00	74.60	0	1,618	0.00%
2022/10/06	0	0.00	1	78.90	78.90	-1	1,637	-0.06%
2022/10/05	7	78.50	1	78.20	78.20	6	1,639	0.37%
2022/10/04	1	76.90	0	0.00	76.90	1	1,638	0.06%
2022/09/28	1	74.20	17	73.86	73.30	-16	1,679	-0.95%
2022/09/26	1	78.00	61	78.14	77.00	-60	1,720	-3.49%
2022/09/22	0	83.90	0	0.00	84.30	0	1,779	0.00%
2022/09/21	0	85.30	0	0.00	85.40	0	1,782	0.00%
2022/09/20	0	87.00	0	0.00	86.60	0	1,763	0.00%
2022/09/19	2.1	87.36	1	86.60	87.20	1.1	1,758	0.06%
2022/09/16	0.2	89.70	1	89.20	88.40	-0.9	1,762	-0.05%
2022/09/15	1	92.60	0	0.00	90.50	1	1,767	0.06%
2022/09/14	0	91.00	0	0.00	91.60	0	1,772	0.00%
2022/09/13	0.3	93.01	1	93.30	92.90	-0.7	1,776	-0.04%
2022/09/12	0	0.00	0.1	91.60	92.90	-0.1	1,817	0.00%
2022/09/08	2	88.25	4	87.10	87.40	-2	1,799	-0.11%
2022/09/07	0	84.40	0	0.00	84.20	0	1,786	0.00%
2022/09/06	2	87.40	0	0.00	86.00	2	1,814	0.11%
2022/09/05	2	87.80	2	87.50	87.40	0	1,820	0.00%
2022/09/01	0	91.10	2	90.30	90.20	-2	1,837	-0.11%
2022/08/31	2	93.05	0.1	92.90	93.00	1.9	1,821	0.10%
2022/08/30	0	90.60	1	90.90	91.60	-1	1,817	-0.05%
2022/08/29	1.1	90.73	0	0.00	90.20	1.1	1,819	0.06%
2022/08/26	0	0.00	1	95.10	95.00	-1	1,823	-0.05%
2022/08/25	0	0.00	0	93.60	94.00	0	1,843	0.00%
2022/08/24	0	92.90	2.1	92.01	91.70	-2.1	1,850	-0.11%
2022/08/23	0	92.60	0	0.00	92.60	0	1,860	0.00%
2022/08/22	1	94.00	0	0.00	93.90	1	1,915	0.05%
2022/08/18	1	92.10	1	93.00	93.40	0	1,949	0.00%
2022/08/17	0	0.00	2	94.70	94.80	-2	1,934	-0.10%
2022/08/15	0	0.00	1	94.01	94.70	-1	1,914	-0.05%
2022/08/12	0	0.00	1	91.90	93.50	-1	1,913	-0.05%
2022/08/11	0	0.00	2	91.25	91.50	-2	1,917	-0.10%
2022/08/10	2	89.75	1	89.60	89.50	1	1,954	0.05%
2022/08/09	0	0.00	2	94.10	93.90	-2	1,976	-0.10%
2022/08/08	3	94.07	0	0.00	94.00	3	1,963	0.15%
2022/08/05	0.1	96.00	0	0.00	96.20	0.1	1,966	0.01%
2022/08/02	0	95.60	1	96.00	96.00	-1	2,068	-0.05%
2022/08/01	1	99.90	1	99.70	99.40	0	2,112	0.00%
2022/07/29	0.1	102.00	0	0.00	101.50	0.1	2,144	0.00%
2022/07/26	1	100.00	1	100.50	99.50	0	2,220	0.00%
2022/07/25	1	100.00	2	101.25	102.00	-1	2,221	-0.05%
2022/07/21	1	103.00	3	102.00	102.50	-2	2,237	-0.09%
2022/07/20	2	99.45	3	99.93	98.80	-1	2,209	-0.05%
2022/07/19	4	99.60	0	0.00	99.90	4	2,217	0.18%
2022/07/15	0	0.00	1	96.30	96.30	-1	2,184	-0.05%
2022/07/11	2	91.70	0	0.00	91.50	2	2,197	0.09%
2022/07/08	2	95.30	4	95.20	94.50	-2	2,180	-0.09%
2022/07/07	12	90.83	0	0.00	91.40	12	2,129	0.56%
2022/07/06	0	0.00	1	89.60	87.60	-1	2,123	-0.05%
2022/07/05	2	88.05	1	88.30	88.60	1	2,149	0.05%
2022/07/04	0	0.00	3	85.17	85.80	-3	2,128	-0.14%
2022/07/01	3.1	84.65	10	86.79	82.70	-6.9	2,102	-0.33%
2022/06/30	10	90.10	1	90.00	89.70	9	2,029	0.44%
2022/06/29	0	0.00	1	93.70	93.10	-1	2,000	-0.05%
2022/06/28	0	0.00	5.1	95.40	95.20	-5.1	1,986	-0.26%
2022/06/27	4	97.23	2	97.80	97.90	2	1,996	0.10%
2022/06/24	0	0.00	6	95.15	95.00	-6	1,995	-0.30%
2022/06/23	0	0.00	2	93.35	93.60	-2	1,987	-0.10%
2022/06/22	0	0.00	3	93.53	93.10	-3	1,977	-0.15%
2022/06/21	2	95.65	1	96.40	97.70	1	1,959	0.05%
2022/06/20	9	97.46	3	94.97	94.50	6	1,961	0.31%
2022/06/17	1	101.00	0	0.00	100.50	1	1,903	0.05%
2022/06/16	0	0.00	1	104.50	103.00	-1	1,869	-0.05%
2022/06/15	4	105.00	0	0.00	105.50	4	1,869	0.21%
2022/06/14	0.1	107.00	0	0.00	107.50	0.1	1,882	0.01%
2022/06/13	3.1	108.00	0	0.00	107.00	3.1	1,903	0.16%
2022/06/10	2.1	114.73	1	114.50	113.50	1.1	1,898	0.06%
2022/06/07	2.1	118.50	0	0.00	118.00	2.1	1,903	0.11%
2022/06/06	1	118.50	1	120.00	120.00	0	1,916	0.00%
2022/06/02	0	0.00	1	119.00	118.00	-1	1,928	-0.05%
2022/06/01	1	117.50	3	116.83	116.50	-2	1,952	-0.10%
2022/05/31	3	116.00	0	0.00	116.00	3	1,951	0.15%
2022/05/30	3.1	116.50	2	116.75	116.50	1.1	1,952	0.05%
2022/05/27	2	113.00	2	114.25	116.00	0	1,899	0.00%
2022/05/26	9	112.50	6	111.25	111.00	3	1,893	0.16%
2022/05/25	0	0.00	1	110.50	111.00	-1	1,904	-0.05%
2022/05/24	3	109.17	0	0.00	108.00	3	1,942	0.15%
2022/05/23	0	0.00	2	111.00	111.50	-2	1,969	-0.10%
2022/05/20	1	111.00	0	0.00	111.50	1	2,002	0.05%
2022/05/19	0	0.00	3	109.50	111.00	-3	2,006	-0.15%
2022/05/18	2.2	114.25	3	114.50	113.00	-0.8	2,013	-0.04%
2022/05/17	4	111.50	8	110.50	112.50	-4	1,983	-0.20%
2022/05/13	1.1	106.48	0	0.00	106.50	1.1	1,960	0.05%
2022/05/12	2	105.50	0	0.00	104.00	2	1,959	0.10%
2022/05/11	2	106.50	0	0.00	107.00	2	1,937	0.10%
2022/05/10	1	109.00	4	109.50	109.50	-3	1,916	-0.16%
2022/05/09	1.1	108.45	6	108.25	108.50	-4.9	1,890	-0.26%
2022/05/06	2.1	113.06	0	0.00	113.00	2.1	1,844	0.11%
2022/05/05	0	119.50	3	118.00	118.00	-3	1,829	-0.16%
2022/05/04	2.1	118.29	4	117.88	117.50	-1.9	1,823	-0.10%
2022/04/29	0.1	122.50	0	0.00	122.50	0.1	1,790	0.00%
2022/04/28	1	121.00	1	122.00	122.50	0	1,798	0.00%
2022/04/27	7.1	117.50	2	120.00	121.00	5.1	1,787	0.28%
2022/04/26	2	122.00	1	121.50	121.00	1	1,777	0.06%
2022/04/25	4	122.63	1	122.50	121.50	3	1,827	0.16%
2022/04/22	1	128.00	2	129.00	129.00	-1	1,809	-0.06%
2022/04/21	1	132.00	1	131.00	132.00	0	1,832	0.00%
2022/04/20	2	129.25	1	129.00	129.00	1	1,853	0.05%
2022/04/19	2	129.00	1	131.00	129.50	1	1,855	0.05%
2022/04/18	2	127.50	0	0.00	128.00	2	1,927	0.10%
2022/04/14	0	0.00	1	132.50	131.50	-1	1,985	-0.05%
2022/04/13	0.5	133.00	2	130.50	132.00	-1.5	2,013	-0.07%
2022/04/12	1	129.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	2.1	130.51	0	0.00	128.50	2.1	2,361	0.09%
2022/04/07	2	137.00	0	0.00	135.50	2	2,394	0.08%
2022/04/06	1	139.00	1	139.50	139.50	0	2,384	0.00%
2022/03/31	0	0.00	2	143.50	142.00	-2	2,416	-0.08%
2022/03/29	0	0.00	1	140.50	141.00	-1	2,473	-0.04%
2022/03/24	1	143.00	0	0.00	144.00	1	2,548	0.04%
2022/03/17	5	143.10	2	143.50	144.50	3	2,810	0.11%
2022/03/16	4	136.62	0	0.00	136.00	4	2,793	0.14%
2022/03/15	1	138.00	1	138.50	138.50	0	2,798	0.00%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	0	0.00	1	142.50	142.50	-1	2,981	-0.03%
2022/03/09	2	139.50	1	140.00	139.50	1	3,012	0.03%
2022/03/08	2	139.50	4	140.13	138.00	-2	3,068	-0.07%
2022/03/07	0	0.00	1	142.00	142.00	-1	3,125	-0.03%
2022/03/04	0	0.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/03	1	152.00	0	0.00	150.00	1	3,658	0.03%
2022/03/02	2	150.00	3	150.00	151.00	-1	3,710	-0.03%
2022/03/01	3	152.50	4	149.88	151.00	-1	3,751	-0.03%
2022/02/25	3	146.33	3	147.00	146.00	0	3,827	0.00%
2022/02/24	0	0.00	4	148.75	146.50	-4	3,894	-0.10%
2022/02/23	4.1	151.87	1	151.50	151.50	3.1	3,966	0.08%
2022/02/22	4	153.00	2	153.00	153.50	2	4,041	0.05%
2022/02/18	2	156.00	1	156.50	157.00	1	4,352	0.02%
2022/02/17	0	0.00	2	160.00	158.50	-2	4,386	-0.05%
2022/02/16	0	0.00	1	158.50	158.50	-1	4,434	-0.02%
2022/02/15	0	0.00	2	155.00	155.00	-2	4,472	-0.04%
2022/02/14	1	154.50	0	0.00	154.50	1	4,496	0.02%
2022/02/11	1	159.50	0	0.00	159.50	1	4,542	0.02%
2022/02/10	0	0.00	0.1	159.00	158.50	-0.1	4,635	0.00%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	4	156.50	0	0.00	156.50	4	4,725	0.08%
2022/01/26	1	150.50	0	0.00	150.50	1	5,156	0.02%
2022/01/25	1	152.00	1	151.50	151.00	0	5,207	0.00%
2022/01/21	1.1	155.55	1	157.00	155.50	0.1	5,227	0.00%
2022/01/19	6	156.67	0	0.00	156.50	6	5,293	0.11%
2022/01/18	1.5	160.03	2	161.50	157.50	-0.5	5,301	-0.01%
2022/01/17	2.6	155.66	2	157.00	157.00	0.6	5,263	0.01%
2022/01/14	2.3	152.47	2	152.50	154.50	0.3	5,266	0.00%
2022/01/13	1.3	153.72	1	153.50	154.50	0.3	5,271	0.01%
2022/01/12	5.1	156.89	5	156.40	156.00	0.1	5,279	0.00%
2022/01/11	7.2	161.64	4	160.63	160.50	3.2	5,269	0.06%
2022/01/07	1	172.50	0	0.00	167.00	1	5,231	0.02%
2022/01/06	0	0.00	5.2	171.04	171.50	-5.2	5,233	-0.10%
2022/01/05	4.2	175.21	6	174.58	173.00	-1.8	5,265	-0.03%
2022/01/04	7	176.71	9	176.11	177.00	-2	5,217	-0.04%
2022/01/03	2	169.50	5	170.30	171.00	-3	4,972	-0.06%
2021/12/30	4	167.00	1	167.00	167.00	3	4,978	0.06%
2021/12/29	1	166.00	1	166.50	166.50	0	5,008	0.00%
2021/12/28	8	167.19	4	168.25	167.50	4	5,039	0.08%
2021/12/27	1	168.50	0	0.00	167.00	1	5,057	0.02%
2021/12/24	1	166.00	2	167.50	166.00	-1	5,096	-0.02%
2021/12/23	0.1	169.50	8	169.00	169.00	-7.9	5,131	-0.15%
2021/12/22	0	0.00	4	169.13	169.00	-4	5,181	-0.08%
2021/12/21	1	166.50	0	0.00	167.00	1	5,179	0.02%
2021/12/20	2	166.00	0	0.00	165.00	2	5,171	0.04%
2021/12/17	3	166.17	2	165.25	166.50	1	5,157	0.02%
2021/12/16	4	168.00	2	167.75	166.00	2	5,136	0.04%
2021/12/15	6	168.17	3	166.83	167.50	3	5,114	0.06%
2021/12/14	1.1	163.98	2	163.25	162.50	-1	5,024	-0.02%
2021/12/13	4.1	163.14	0.5	164.00	162.00	3.6	5,000	0.07%
2021/12/10	2.1	164.27	2	164.50	164.00	0.1	4,978	0.00%
2021/12/08	1.1	165.50	2	165.00	164.00	-1	4,937	-0.02%
2021/12/07	4.4	165.48	1	164.00	164.00	3.4	4,901	0.07%
2021/12/06	2	170.50	1	169.50	169.00	1	4,809	0.02%
2021/12/03	2	171.50	2	172.75	172.50	0	4,804	0.00%
2021/12/02	2.1	175.22	1	176.00	171.00	1.1	4,774	0.02%
2021/12/01	9.1	174.06	4	174.63	174.50	5.1	4,705	0.11%
2021/11/30	5.1	175.68	3	176.17	173.50	2.1	4,614	0.05%
2021/11/29	6.1	171.81	4	172.38	176.00	2.1	4,155	0.05%
2021/11/26	1.1	178.33	2	173.00	173.00	-1	4,068	-0.02%
2021/11/25	3	179.67	1.1	178.98	178.50	1.9	4,027	0.05%
2021/11/24	5	178.80	6	178.08	179.50	-1	3,993	-0.03%
2021/11/23	10	181.55	10	180.05	180.00	0	3,928	0.00%
2021/11/22	4.1	181.13	8.1	181.12	183.50	-4	3,864	-0.10%
2021/11/19	1.1	175.95	4	175.88	177.50	-3	3,775	-0.08%
2021/11/18	8.2	173.45	5.1	174.99	175.00	3.1	3,691	0.08%
2021/11/17	9.1	169.41	6	167.50	171.00	3.1	3,533	0.09%
2021/11/16	2.1	160.73	1	160.50	160.50	1.1	3,392	0.03%
2021/11/15	1.1	159.40	1	159.00	160.00	0.1	3,437	0.00%
2021/11/12	2.1	155.26	6	155.00	154.50	-4	3,408	-0.12%
2021/11/11	4.2	157.04	0	0.00	156.50	4.2	3,375	0.12%
2021/11/10	8.1	159.25	2	159.25	159.00	6.1	3,368	0.18%
2021/11/09	4.1	157.64	3	159.33	159.00	1.1	3,360	0.03%
2021/11/08	1.4	150.74	2	151.75	151.50	-0.7	3,263	-0.02%
2021/11/05	2.1	156.43	0.2	154.50	154.00	1.9	3,245	0.06%
2021/11/04	2.4	160.29	5	160.90	157.50	-2.7	3,204	-0.08%
2021/11/03	2.7	157.91	15	156.77	158.00	-12.4	2,986	-0.41%
2021/11/02	2.2	146.45	3	145.67	144.00	-0.8	2,795	-0.03%
2021/11/01	0.2	150.88	0	0.00	150.00	0.2	2,739	0.01%
2021/10/29	2.3	151.85	0	0.00	151.00	2.3	2,726	0.08%
2021/10/28	2.1	153.52	3	153.83	153.50	-1	2,728	-0.03%
2021/10/27	0.1	150.00	4	149.00	151.50	-4	2,699	-0.15%
2021/10/26	3.1	150.85	0	0.00	150.50	3.1	2,695	0.11%
2021/10/25	1.1	151.23	1	151.50	151.50	0.1	2,686	0.00%
2021/10/22	0.1	147.50	0	0.00	149.00	0.1	2,717	0.00%
2021/10/21	1.1	145.17	3	148.33	147.50	-2	2,735	-0.07%
2021/10/20	1.1	147.45	0	0.00	147.50	1.1	2,728	0.04%
2021/10/19	14.1	141.50	6	145.00	145.00	8.1	2,729	0.29%
2021/10/18	1.1	144.50	0	0.00	143.00	1.1	2,767	0.04%
2021/10/15	1.1	144.02	0	0.00	146.00	1.1	2,798	0.04%
2021/10/14	2.1	140.29	3	142.00	142.00	-1	2,803	-0.03%
2021/10/13	5.1	140.10	0	0.00	138.50	5.1	2,790	0.18%
2021/10/12	0.1	144.00	2	144.75	144.00	-1.9	2,750	-0.07%
2021/10/08	0.1	151.25	1	152.00	148.00	-0.9	2,757	-0.03%
2021/10/07	5.1	150.47	1	145.50	150.00	4.1	2,769	0.15%
2021/10/06	3.1	144.69	1	144.50	143.50	2.1	2,748	0.07%
2021/10/05	4	146.88	0	0.00	149.00	4	2,729	0.15%
2021/10/04	0	0.00	1	147.00	146.00	-1	2,731	-0.04%
2021/10/01	5	149.20	11	151.86	149.50	-6	2,788	-0.22%
2021/09/30	10.1	152.61	2	152.50	153.00	8.1	2,839	0.29%
2021/09/29	8	152.69	3	154.67	155.00	5	2,848	0.18%
2021/09/28	6	158.33	1	158.00	158.00	5	2,819	0.18%
2021/09/27	4	163.88	1	163.50	163.50	3	2,851	0.11%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	0	0.00	1	167.00	165.50	-1	3,165	-0.03%
2021/09/22	5	165.20	3	165.83	165.00	2	3,268	0.06%
2021/09/17	1	168.00	2	170.50	170.50	-1	3,270	-0.03%
2021/09/16	1	169.00	1	169.00	168.50	0	3,302	0.00%
2021/09/15	2	168.00	1	167.50	167.50	1	3,294	0.03%
2021/09/14	0	175.00	0	0.00	172.00	0	3,316	0.00%
2021/09/10	0	173.00	4	173.50	175.00	-4	3,390	-0.12%
2021/09/08	2	176.25	0	0.00	175.00	2	3,557	0.06%
2021/09/07	3	179.33	141.2	180.50	178.50	-138.2	3,636	-3.80%	大賣/鉅額交易
2021/09/06	11	181.95	0	0.00	179.50	11	3,797	0.29%
2021/09/03	0	0.00	2.6	182.50	182.00	-2.6	3,848	-0.07%
2021/09/02	1	182.00	1	185.50	181.00	0	3,903	0.00%
2021/09/01	1	186.50	1	184.00	186.50	0	3,923	0.00%
2021/08/31	1	184.50	1	180.50	180.50	0	3,923	0.00%
2021/08/30	1	184.00	3	184.00	183.50	-2	3,941	-0.05%
2021/08/27	0	0.00	0	190.00	189.00	0	3,972	0.00%
2021/08/25	0	183.50	2	187.00	188.50	-2	4,002	-0.05%
2021/08/24	1	183.50	0	0.00	182.50	1	4,038	0.02%
2021/08/23	0	0.00	1	182.00	183.00	-1	4,131	-0.02%
2021/08/20	1	178.50	1	180.00	178.00	0	4,185	0.00%
2021/08/19	2	181.00	13	180.38	177.00	-11	4,218	-0.26%
2021/08/18	0	0.00	5	183.80	190.00	-5	4,193	-0.12%
2021/08/17	0	0.00	3	183.50	183.50	-3	4,289	-0.07%
2021/08/13	2	189.50	2	190.00	188.00	0	4,494	0.00%
2021/08/12	0	0.00	1	196.50	195.00	-1	4,504	-0.02%
2021/08/11	1	194.50	0	0.00	194.50	1	4,575	0.02%
2021/08/10	1	200.50	2.5	200.50	197.50	-1.5	4,678	-0.03%
2021/08/09	0.3	203.30	0	0.00	201.00	0.3	4,792	0.01%
2021/08/05	0	0.00	1	207.50	208.00	-1	5,084	-0.02%
2021/08/03	2	205.00	0	0.00	206.50	2	5,482	0.04%
2021/08/02	0	0.00	2.3	206.20	209.00	-2.3	5,536	-0.04%
2021/07/30	1	202.50	6	202.00	200.00	-5	5,638	-0.09%
2021/07/29	1.1	204.36	0	0.00	204.50	1.1	5,703	0.02%
2021/07/28	1.1	200.86	4	205.25	203.50	-2.9	5,801	-0.05%
2021/07/27	1	210.00	1	209.50	205.50	0	5,906	0.00%
2021/07/26	3.1	209.48	3	209.50	209.50	0.1	5,999	0.00%
2021/07/23	3	210.50	0	0.00	209.00	3	6,005	0.05%
2021/07/22	3	210.67	5.3	211.84	210.50	-2.3	6,007	-0.04%
2021/07/21	3	207.33	4	207.00	205.00	-1	5,973	-0.02%
2021/07/20	3.1	207.63	5	208.00	206.50	-1.9	5,962	-0.03%
2021/07/19	4.2	210.40	3	211.00	211.00	1.2	5,973	0.02%
2021/07/16	4	213.50	3	213.50	214.00	1	6,002	0.02%
2021/07/15	1	215.00	2	214.00	215.50	-1	6,041	-0.02%
2021/07/14	1	217.00	1.5	216.50	214.50	-0.5	6,130	-0.01%
2021/07/13	1	216.50	3.1	215.37	213.00	-2.1	6,161	-0.03%
2021/07/12	8.1	212.20	1	214.00	211.50	7.1	6,178	0.11%
2021/07/09	7	212.43	9	211.67	211.00	-2	6,205	-0.03%
2021/07/08	1.2	213.16	2	215.50	213.50	-0.8	6,299	-0.01%
2021/07/07	5	217.90	2	218.00	218.00	3	6,299	0.05%
2021/07/06	1	214.50	2.5	216.90	216.00	-1.5	6,251	-0.02%
2021/07/05	1.5	212.67	0	0.00	212.00	1.5	6,294	0.02%
2021/07/02	6	211.08	3	211.17	211.00	3	6,464	0.05%
2021/07/01	3	216.00	2	216.50	214.00	1	6,527	0.02%
2021/06/30	3.2	226.84	7.4	220.48	227.50	-4.2	6,425	-0.07%
2021/06/29	2	215.75	6	217.42	213.50	-4	6,349	-0.06%
2021/06/28	3	213.50	0	0.00	213.00	3	6,298	0.05%
2021/06/25	4	213.00	5	212.40	212.50	-1	6,372	-0.02%
2021/06/24	2	213.25	1.2	213.30	211.00	0.8	6,402	0.01%
2021/06/23	0	0.00	2	210.00	212.00	-2	6,544	-0.03%
2021/06/22	1.1	206.54	5	207.00	206.00	-3.9	6,625	-0.06%
2021/06/21	1.1	207.59	6	207.58	207.00	-4.9	6,642	-0.07%
2021/06/18	8.1	217.77	10	214.75	213.50	-1.9	6,653	-0.03%
2021/06/17	7	217.64	3	216.50	217.00	4	6,663	0.06%
2021/06/16	7.2	214.15	3	213.67	212.50	4.2	6,656	0.06%
2021/06/15	8.1	217.44	9.1	214.90	218.00	-1	6,683	-0.01%
2021/06/11	4	208.00	1	209.50	207.00	3	6,593	0.05%
2021/06/10	3	207.00	2	206.75	207.50	1	6,805	0.01%
2021/06/09	5	205.10	0	0.00	205.50	5	6,867	0.07%
2021/06/08	2	203.50	5	203.00	203.00	-3	7,029	-0.04%
2021/06/07	6	199.08	2	202.00	199.50	4	7,359	0.05%
2021/06/04	1	201.00	0	0.00	202.00	1	7,451	0.01%
2021/06/03	0	0.00	1	206.00	206.00	-1	7,585	-0.01%
2021/06/02	2	205.25	21	206.45	204.50	-19	7,708	-0.25%
2021/06/01	0	0.00	4.1	211.60	210.50	-4.1	7,761	-0.05%
2021/05/31	23.2	209.96	4	209.50	210.00	19.2	7,814	0.25%
2021/05/28	8	206.94	0	0.00	207.50	8	7,883	0.10%
2021/05/27	4	202.38	0	0.00	201.00	4	7,949	0.05%
2021/05/26	1	204.50	15	202.53	205.50	-14	8,207	-0.17%
2021/05/25	10	203.00	7	203.86	204.50	3	8,404	0.04%
2021/05/24	7	195.64	9	193.50	198.50	-2	8,596	-0.02%
2021/05/21	12	192.83	3	196.67	192.00	9	8,846	0.10%
2021/05/20	1	190.50	1	192.00	189.50	0	9,074	0.00%
2021/05/19	9	190.61	3	192.33	192.50	6	9,315	0.06%
2021/05/18	4	191.13	3.1	193.62	194.50	0.9	9,625	0.01%
2021/05/17	5	183.51	6	181.33	184.00	-1	9,952	-0.01%
2021/05/14	5.1	204.33	5	201.10	195.00	0.1	9,886	0.00%
2021/05/13	6	191.08	5.2	190.73	191.50	0.8	9,736	0.01%
2021/05/12	7.2	193.32	25.5	191.24	190.00	-18.3	9,752	-0.19%
2021/05/11	5.5	207.58	2	206.50	205.00	3.5	9,599	0.04%
2021/05/10	1.2	223.25	3	223.33	222.00	-1.8	9,569	-0.02%
2021/05/07	8	227.06	6.3	229.37	231.00	1.7	9,587	0.02%
2021/05/05	4.5	219.73	0.1	222.00	214.00	4.4	9,563	0.05%
2021/05/04	6	226.25	1	224.50	224.00	5	9,753	0.05%
2021/05/03	3.1	230.45	13	228.50	228.50	-9.9	9,876	-0.10%
2021/04/29	4	243.88	1	244.50	242.50	3	9,839	0.03%
2021/04/28	0	0.00	10	244.00	244.00	-10	9,898	-0.10%
2021/04/26	3	245.50	0.1	245.00	244.50	2.9	10,064	0.03%
2021/04/23	4	244.25	2	246.00	244.00	2	10,141	0.02%
2021/04/22	0	0.00	13	248.81	240.50	-13	10,322	-0.13%
2021/04/21	1	249.00	0	0.00	248.00	1	10,562	0.01%
2021/04/20	21	252.62	3.7	254.60	251.50	17.3	10,762	0.16%
2021/04/19	1	248.50	2	251.50	250.00	-1	10,855	-0.01%
2021/04/16	2	242.53	7	244.29	246.50	-5	11,082	-0.04%
2021/04/15	6.1	244.88	3	241.83	245.00	3.1	11,601	0.03%
2021/04/14	1.5	242.55	0	0.00	243.00	1.5	11,708	0.01%
2021/04/13	3.2	249.52	2.6	251.01	246.50	0.5	11,803	0.00%
2021/04/12	2.1	251.60	3	251.83	250.50	-0.9	11,900	-0.01%
2021/04/09	6	257.83	14.1	255.50	254.50	-8.1	11,928	-0.07%
2021/04/08	13.6	261.82	3	261.17	261.00	10.6	11,979	0.09%
2021/04/07	3	255.17	10	258.45	259.50	-7	11,879	-0.06%
2021/04/06	2	254.00	7	254.50	255.50	-5	11,910	-0.04%
2021/04/01	4	251.63	2	250.75	253.50	2	11,983	0.02%
2021/03/31	4	250.00	4	251.25	249.50	0	12,063	0.00%
2021/03/30	1	253.50	10.2	256.44	253.50	-9.2	12,483	-0.07%
2021/03/29	1	252.00	2	251.50	251.50	-1	12,555	-0.01%
2021/03/26	14	249.89	11	248.73	252.50	3	12,624	0.02%
2021/03/25	11	243.95	4	241.50	241.50	7	12,686	0.06%
2021/03/24	4.1	247.76	2	248.75	248.00	2.1	12,729	0.02%
2021/03/23	8	249.56	0.2	250.75	249.00	7.8	12,952	0.06%
2021/03/22	1	253.50	3	252.50	253.00	-2	13,122	-0.02%
2021/03/19	10	247.35	3	247.33	249.00	7	13,449	0.05%
2021/03/18	10.1	251.86	11	252.55	252.00	-0.9	13,616	-0.01%
2021/03/17	4.1	256.00	3	257.00	255.50	1.1	14,218	0.01%
2021/03/16	12	262.08	6	262.83	259.00	6	15,136	0.04%
2021/03/15	9	256.17	1.1	253.67	259.00	8	15,560	0.05%
2021/03/12	9	257.78	11	255.86	254.00	-2	15,567	-0.01%
2021/03/11	6	256.58	12	255.83	258.00	-6	15,712	-0.04%
2021/03/10	3.2	240.16	0	0.00	238.50	3.2	15,488	0.02%
2021/03/09	5	241.10	1	239.50	242.00	4	15,556	0.03%
2021/03/08	8	247.31	3	243.00	240.50	5	15,530	0.03%
2021/03/05	6	250.58	1	251.50	249.00	5	15,774	0.03%
2021/03/04	2	255.75	1	255.50	254.00	1	15,815	0.01%
2021/03/03	4.1	256.00	8	257.44	260.50	-3.9	15,784	-0.02%
2021/03/02	2.3	260.54	5.1	255.24	251.00	-2.8	15,690	-0.02%
2021/02/26	11.3	257.52	11	256.46	254.00	0.3	15,887	0.00%
2021/02/25	16	275.00	7	275.64	269.00	9	15,906	0.06%
2021/02/24	17	277.03	8	278.19	271.50	9	15,768	0.06%
2021/02/23	4	282.88	6	281.00	289.00	-2	15,814	-0.01%
2021/02/22	4	279.37	9	279.56	279.00	-5	15,578	-0.03%
2021/02/19	6	263.25	16	262.38	265.00	-10	15,256	-0.07%
2021/02/18	10	257.75	3	263.15	255.50	7	15,043	0.05%
2021/02/17	8	249.12	29	252.07	259.50	-21	14,819	-0.14%
2021/02/05	0	235.50	4.2	235.74	236.00	-4.2	14,448	-0.03%
2021/02/04	1	234.00	2	235.00	232.50	-1	14,569	-0.01%
2021/02/03	0	0.00	9.8	235.88	237.00	-9.8	14,672	-0.07%
2021/02/02	1	232.50	2	232.50	232.50	-1	14,724	-0.01%
2021/02/01	1	228.00	2	223.25	229.00	-1	14,787	-0.01%
2021/01/29	1	226.00	0	0.00	220.50	1	14,800	0.01%
2021/01/28	0	0.00	3	230.17	227.00	-3	14,910	-0.02%
2021/01/27	2	232.00	10	233.50	233.00	-8	15,379	-0.05%
2021/01/26	5	237.90	7	238.64	232.00	-2	15,864	-0.01%
2021/01/25	8	235.69	10	236.65	239.00	-2	15,610	-0.01%
2021/01/22	8	230.63	8.5	229.72	231.50	-0.5	15,424	0.00%
2021/01/21	1	229.00	1.5	227.67	228.00	-0.5	15,383	0.00%
2021/01/20	8	229.06	2.5	229.30	225.50	5.5	15,360	0.04%
2021/01/19	0	0.00	1.3	237.31	234.50	-1.3	15,332	-0.01%
2021/01/18	3.1	230.31	7	230.92	233.50	-3.9	15,348	-0.03%
2021/01/15	11	233.64	4	234.75	232.00	7	15,245	0.05%
2021/01/14	6	236.67	2	237.25	240.00	4	15,066	0.03%
2021/01/13	16	237.38	13	237.96	238.50	3	14,801	0.02%
2021/01/12	5	235.40	9.1	233.39	232.50	-4.1	14,567	-0.03%
2021/01/11	12	243.25	13	241.77	242.00	-1	14,368	-0.01%
2021/01/08	22.2	238.51	36.1	238.50	238.50	-14	14,159	-0.10%
2021/01/07	3	227.50	4	228.38	230.50	-1	13,599	-0.01%
2021/01/06	15.4	227.48	9	230.17	224.00	6.4	13,473	0.05%
2021/01/05	15	234.37	28	233.68	233.00	-13	13,324	-0.10%
2021/01/04	3	230.17	3	230.83	230.00	0	13,194	0.00%
2020/12/31	6	230.25	10	229.35	230.50	-4	13,151	-0.03%
2020/12/30	10	227.20	2	227.75	228.50	8	13,011	0.06%
2020/12/29	5	224.10	8	223.63	224.50	-3	12,945	-0.02%
2020/12/28	13	221.23	4.2	222.27	222.50	8.8	12,863	0.07%
2020/12/25	6	223.83	12	225.58	223.00	-6	12,777	-0.05%
2020/12/24	30.1	230.59	17	232.35	227.00	13.1	12,763	0.10%
2020/12/23	16.1	221.62	23.2	219.23	220.50	-7.2	12,322	-0.06%
2020/12/22	10	220.65	4.2	220.52	215.50	5.8	12,237	0.05%
2020/12/21	5	221.80	10	218.65	221.50	-5	12,204	-0.04%
2020/12/18	2	226.25	3	224.67	222.50	-1	12,012	-0.01%
2020/12/17	8	226.94	1	225.00	230.00	7	11,871	0.06%
2020/12/16	4	230.25	16	230.81	230.50	-12	11,616	-0.10%
2020/12/15	16.6	228.90	8	228.56	223.00	8.6	11,399	0.08%
2020/12/14	13	238.27	4	238.25	237.50	9	11,035	0.08%
2020/12/11	35.6	240.06	37.2	242.51	242.00	-1.6	10,796	-0.01%
2020/12/10	40.3	234.59	19.1	236.19	235.00	21.1	10,109	0.21%
2020/12/09	4.1	225.24	40	223.98	230.00	-36	9,196	-0.39%
2020/12/08	7.3	210.58	2	209.50	209.50	5.3	8,527	0.06%
2020/12/07	13	210.81	14.2	208.44	208.50	-1.2	8,444	-0.01%
2020/12/04	1	202.00	10	202.25	203.00	-9	8,179	-0.11%
2020/12/03	6	202.92	9	201.72	201.50	-3	8,149	-0.04%
2020/12/02	11	201.00	4	199.75	199.00	7	7,986	0.09%
2020/12/01	15.2	200.39	7	202.29	202.00	8.2	7,892	0.10%
2020/11/30	4	195.25	6	194.92	194.50	-2	7,538	-0.03%
2020/11/27	4	191.25	4	190.75	192.00	0	7,410	0.00%
2020/11/26	1	188.50	4	188.50	188.50	-3	7,376	-0.04%
2020/11/25	18	186.19	22	187.98	184.50	-4	7,356	-0.05%
2020/11/24	21	195.62	15	194.87	191.50	6	7,075	0.08%
2020/11/23	7	193.29	5	192.80	193.50	2	6,789	0.03%
2020/11/20	9	194.00	10	195.15	191.50	-1	6,696	-0.01%
2020/11/19	4	189.50	5	189.10	189.00	-1	6,377	-0.02%
2020/11/18	3	188.17	3	187.33	187.50	0	6,377	0.00%
2020/11/17	10	187.75	35	187.54	187.00	-25	6,428	-0.39%
2020/11/16	19	188.71	7	188.86	188.00	12	6,612	0.18%
2020/11/13	1	187.00	3	187.00	187.00	-2	6,632	-0.03%
2020/11/12	7	187.71	21	188.26	185.00	-14	6,658	-0.21%
2020/11/11	40	185.71	16	185.63	186.00	24	6,606	0.36%
2020/11/10	16	183.09	13	184.04	182.00	3	6,482	0.05%
2020/11/09	6.3	180.98	8	183.19	182.50	-1.8	6,362	-0.03%
2020/11/06	8	179.56	5	179.80	178.00	3	6,352	0.05%
2020/11/05	14	179.71	37	179.18	179.00	-23	6,388	-0.36%
2020/11/04	48	180.26	44	181.07	181.00	4	6,223	0.06%
2020/11/03	31	179.32	31.3	178.30	181.50	-0.3	5,801	-0.01%
2020/11/02	2	165.00	3	164.33	165.00	-1	5,313	-0.02%
2020/10/30	2	164.25	5	163.30	163.50	-3	5,458	-0.05%
2020/10/29	2	162.00	16	160.56	162.00	-14	5,439	-0.26%
2020/10/28	5	164.30	4	163.75	163.50	1	5,538	0.02%
2020/10/27	9	164.17	4	164.38	165.00	5	5,539	0.09%
2020/10/26	13	165.54	8	164.50	166.50	5	5,445	0.09%
2020/10/23	1	161.50	1	161.50	161.50	0	5,402	0.00%
2020/10/22	1	160.00	20	161.98	161.50	-19	5,545	-0.34%
2020/10/20	2	161.75	2	161.75	161.50	0	5,642	0.00%
2020/10/19	2	162.25	4	162.13	162.00	-2	5,724	-0.03%
2020/10/16	2	161.25	6	162.00	161.00	-4	5,802	-0.07%
2020/10/14	10	161.00	1	161.00	161.00	9	5,790	0.16%
2020/10/13	1	162.50	10	162.60	162.00	-9	5,807	-0.15%
2020/10/12	2	159.25	2	160.00	159.50	0	5,768	0.00%
2020/10/08	4	161.00	8	161.50	161.00	-4	5,769	-0.07%
2020/10/07	0	0.00	2	159.50	159.00	-2	5,777	-0.03%
2020/10/06	13	158.19	0	0.00	159.50	13	5,807	0.22%
2020/10/05	7	156.50	5	154.60	156.50	2	5,843	0.03%
2020/09/30	2	154.50	5	151.90	154.50	-3	5,814	-0.05%
2020/09/29	5	153.10	5	152.90	151.00	0	5,853	0.00%
2020/09/28	7	147.00	1	149.00	148.50	6	5,887	0.10%
2020/09/25	11	146.95	9	145.89	146.00	2	5,970	0.03%
2020/09/24	9	151.50	9	150.61	149.00	0	5,947	0.00%
2020/09/23	3	157.83	6	157.42	157.00	-3	5,876	-0.05%
2020/09/22	11	159.68	10	159.30	158.50	1	5,928	0.02%
2020/09/21	8	162.13	3.1	163.28	161.00	4.9	6,127	0.08%
2020/09/18	2	164.50	7	163.79	164.50	-5	6,246	-0.08%
2020/09/17	3	164.00	3	164.17	164.00	0	6,368	0.00%
2020/09/16	4	162.63	7	162.86	163.00	-3	6,435	-0.05%
2020/09/15	11.1	163.73	3	164.00	163.00	8.1	6,521	0.12%
2020/09/14	2	165.00	8	163.94	165.00	-6	6,601	-0.09%
2020/09/11	3	159.67	2	159.25	160.00	1	6,582	0.02%
2020/09/10	5	160.60	5	160.40	159.50	0	6,679	0.00%
2020/09/09	8	160.00	2	158.50	161.50	6	6,778	0.09%
2020/09/08	9	159.00	9	157.83	160.00	0	6,772	0.00%
2020/09/07	9	158.72	3	158.83	156.50	6	6,783	0.09%
2020/09/04	3	158.83	13	158.12	159.00	-10	6,895	-0.15%
2020/09/03	7	162.43	2	161.50	161.50	5	6,955	0.07%
2020/09/02	7	161.86	1	161.50	160.50	6	6,998	0.09%
2020/09/01	2	161.50	2	158.25	161.50	0	7,127	0.00%
2020/08/31	5	161.30	4	161.88	160.00	1	7,378	0.01%
2020/08/28	2	162.25	1	163.50	163.00	1	7,790	0.01%
2020/08/27	6	163.58	5	164.90	163.00	1	7,905	0.01%
2020/08/26	1	163.50	1.1	163.10	163.50	-0.1	7,954	0.00%
2020/08/25	4	163.63	7	163.07	163.50	-3	8,056	-0.04%
2020/08/24	9	162.78	4	162.00	162.50	5	8,121	0.06%
2020/08/21	3.1	164.90	2	162.50	165.00	1.1	8,124	0.01%
2020/08/20	25	163.34	16	162.84	161.50	9	8,160	0.11%
2020/08/19	18	177.89	4	180.38	176.00	14	8,130	0.17%
2020/08/18	4	184.13	7	184.36	184.00	-3	8,084	-0.04%
2020/08/17	2	184.00	10	184.15	183.50	-8	8,076	-0.10%
2020/08/14	2	180.75	2	179.50	181.50	0	8,029	0.00%
2020/08/13	5	180.20	3	179.83	179.00	2	8,198	0.02%
2020/08/12	5	181.20	3	181.67	182.00	2	8,302	0.02%
2020/08/11	9	179.33	5	180.10	179.00	4	8,376	0.05%
2020/08/10	4.2	176.02	6	176.67	176.00	-1.8	8,391	-0.02%
2020/08/07	6.1	181.80	6	181.25	179.00	0.1	8,543	0.00%
2020/08/06	3	180.00	1	179.00	178.50	2	8,603	0.02%
2020/08/05	16	183.88	14	184.18	184.50	2	8,766	0.02%
2020/08/04	2	180.00	10	179.90	181.00	-8	8,672	-0.09%
2020/08/03	11	181.23	9	179.94	180.00	2	8,730	0.02%
2020/07/31	8	176.06	1	176.00	175.50	7	8,734	0.08%
2020/07/30	2	175.50	4	175.50	177.00	-2	8,851	-0.02%
2020/07/29	5	173.40	11	173.86	174.00	-6	9,332	-0.06%
2020/07/28	7	180.79	7	180.21	175.00	0	9,540	0.00%
2020/07/27	11	180.18	10	180.10	181.50	1	9,628	0.01%
2020/07/24	6	178.75	5	178.60	177.00	1	9,761	0.01%
2020/07/23	2	180.75	1	185.00	180.00	1	10,102	0.01%
2020/07/22	2	183.50	6	183.08	185.00	-4	10,574	-0.04%
2020/07/21	4	179.75	2	180.25	179.00	2	10,873	0.02%
2020/07/20	2	177.00	3	175.00	177.00	-1	11,391	-0.01%
2020/07/17	0	0.00	7	176.86	176.00	-7	11,964	-0.06%
2020/07/16	1	178.00	1.1	179.45	177.50	-0.1	12,172	0.00%
2020/07/15	1	179.00	2	180.00	177.50	-1	12,433	-0.01%
2020/07/14	10	178.60	1	180.50	178.00	9	12,817	0.07%
2020/07/13	3	181.00	7	180.36	181.50	-4	13,201	-0.03%
2020/07/10	20	181.60	13	181.00	178.50	7	13,593	0.05%
2020/07/09	8	182.75	14	183.46	182.00	-6	13,630	-0.04%
2020/07/08	11	185.05	6	185.50	184.50	5	13,662	0.04%
2020/07/07	3	184.33	8	185.50	183.50	-5	13,673	-0.04%
2020/07/06	19	181.71	13.1	181.36	182.50	5.9	13,995	0.04%
2020/07/03	8	180.13	4	182.00	179.00	4	14,388	0.03%
2020/07/02	11	181.00	15	180.07	181.00	-4	14,620	-0.03%
2020/07/01	10	179.65	10	179.95	179.00	0	14,870	0.00%
2020/06/30	19	178.37	37.5	178.27	179.00	-18.5	14,917	-0.12%
2020/06/29	23	184.33	25	184.62	184.00	-2	14,871	-0.01%
2020/06/24	21	188.76	11	188.91	188.50	10	14,940	0.07%
2020/06/23	13	188.31	16	188.84	189.50	-3	15,073	-0.02%
2020/06/22	10	187.20	9	188.56	187.00	1	15,190	0.01%
2020/06/19	10	189.50	7	189.21	187.00	3	15,381	0.02%
2020/06/18	5	188.00	5.3	188.68	190.00	-0.3	15,488	0.00%
2020/06/17	8	187.56	6	187.00	187.50	2	15,610	0.01%
2020/06/16	9	189.11	9	188.94	189.50	0	15,707	0.00%
2020/06/15	10	187.30	6	187.42	184.50	4	15,896	0.03%
2020/06/12	11	186.59	11	185.18	188.00	0	16,091	0.00%
2020/06/11	20	191.90	7	194.14	189.50	13	16,390	0.08%
2020/06/10	11	198.14	9	198.44	196.50	2	16,600	0.01%
2020/06/09	5	198.10	9	197.44	197.50	-4	16,865	-0.02%
2020/06/08	14	198.43	27	198.54	197.00	-13	17,158	-0.08%
2020/06/05	21	202.67	19	199.61	198.50	2	17,252	0.01%
2020/06/04	9	203.89	32	204.13	206.00	-23	17,272	-0.13%
2020/06/03	10	193.80	19	194.26	194.50	-9	17,049	-0.05%
2020/06/02	9	191.61	9	190.72	190.00	0	17,052	0.00%
2020/06/01	13	191.85	7	191.86	192.50	6	17,151	0.03%
2020/05/29	16	186.69	25	188.84	187.00	-9	17,327	-0.05%
2020/05/28	9	190.61	8	189.94	187.50	1	17,442	0.01%
2020/05/27	22	190.50	16	190.91	191.00	6	17,657	0.03%
2020/05/26	26	192.08	8	190.44	188.00	18	17,910	0.10%
2020/05/25	6	182.17	10	184.20	188.00	-4	18,219	-0.02%
2020/05/22	9	184.94	15	184.23	184.00	-6	18,793	-0.03%
2020/05/21	8	189.50	4	190.75	190.00	4	18,843	0.02%
2020/05/20	10	190.60	8	190.25	189.00	2	18,938	0.01%
2020/05/19	4	190.38	6	188.67	190.50	-2	18,858	-0.01%
2020/05/18	14	184.14	12	183.79	183.00	2	18,940	0.01%
2020/05/15	18	189.83	10	191.95	189.00	8	19,093	0.04%
2020/05/14	26	193.58	19	193.68	189.00	7	19,045	0.04%
2020/05/13	8	196.75	3	196.00	199.50	5	19,036	0.03%
2020/05/12	10	199.75	4	202.63	197.50	6	19,007	0.03%
2020/05/11	3	205.00	3	207.33	205.00	0	18,959	0.00%
2020/05/08	19	206.58	19	203.71	203.50	0	19,158	0.00%
2020/05/07	12	207.29	8	207.81	207.00	4	19,294	0.02%
2020/05/06	25	208.60	5	207.40	207.50	20	19,312	0.10%
2020/05/05	25	213.80	28	211.91	207.50	-3	19,402	-0.02%
2020/05/04	19	206.11	12	203.17	209.00	7	19,276	0.04%
2020/04/30	22	214.02	19	214.03	213.00	3	19,328	0.02%
2020/04/29	31	214.58	28	213.63	211.00	3	19,352	0.02%
2020/04/28	56.6	217.10	39	216.40	213.50	17.6	19,384	0.09%
2020/04/27	18	214.25	32	214.91	215.00	-14	19,184	-0.07%
2020/04/24	45	205.16	43	206.45	207.50	2	18,697	0.01%
2020/04/23	51	208.40	49	208.60	205.00	2	18,434	0.01%
2020/04/22	30	200.40	40	199.98	211.00	-10	18,035	-0.06%
2020/04/21	40	194.33	35	193.29	192.00	5	17,693	0.03%
2020/04/20	33	196.21	35	197.33	200.00	-2	17,741	-0.01%
2020/04/17	57	198.32	39	197.26	193.50	18	17,751	0.10%
2020/04/16	27	199.70	15	201.03	199.00	12	17,530	0.07%
2020/04/15	3	196.00	34	195.57	198.00	-31	17,374	-0.18%
2020/04/14	13	179.23	4	179.63	180.00	9	17,456	0.05%
2020/04/13	2	175.75	26	176.44	174.50	-24	17,915	-0.13%
2020/04/10	6	182.17	13	181.69	180.00	-7	18,155	-0.04%
2020/04/09	37	185.54	25	185.20	181.00	12	18,667	0.06%
2020/04/08	28	177.07	30	180.00	185.00	-2	18,527	-0.01%
2020/04/07	28	169.71	15	169.67	168.50	13	18,612	0.07%
2020/04/06	16	165.03	16	164.44	166.50	0	18,729	0.00%
2020/04/01	26	161.31	32	160.84	162.50	-6	18,774	-0.03%
2020/03/31	20	161.35	24	161.42	161.00	-4	18,878	-0.02%
2020/03/30	16	160.06	13	155.31	162.00	3	19,090	0.02%
2020/03/27	32	167.16	29	166.57	160.50	3	19,672	0.02%
2020/03/26	33	161.23	20	160.75	164.50	13	19,550	0.07%
2020/03/25	24	166.96	18	164.97	164.00	6	19,704	0.03%
2020/03/24	18	157.44	30	157.20	159.00	-12	19,454	-0.06%
2020/03/23	19	141.37	13	140.58	146.50	6	19,318	0.03%
2020/03/20	27	141.87	13	141.96	143.50	14	19,226	0.07%
2020/03/19	13	133.38	12	135.38	130.50	1	19,156	0.01%
2020/03/18	9	150.22	22	150.05	144.50	-13	18,968	-0.07%
2020/03/17	47	153.15	35	153.54	150.00	12	18,798	0.06%
2020/03/16	44	166.40	38	163.93	156.50	6	18,542	0.03%
2020/03/13	18	163.22	23	164.00	168.00	-5	18,267	-0.03%
2020/03/12	26	186.37	29	183.71	178.50	-3	18,186	-0.02%
2020/03/11	23	204.22	15	203.33	197.00	8	18,095	0.04%
2020/03/10	26	198.37	29	198.05	206.00	-3	17,973	-0.02%
2020/03/09	4	201.75	14	201.39	198.50	-10	17,818	-0.06%
2020/03/06	15	209.77	8	209.63	209.00	7	17,862	0.04%
2020/03/05	16	212.09	29	214.83	214.00	-13	17,826	-0.07%
2020/03/04	33	209.86	14	213.11	210.50	19	17,700	0.11%
2020/03/03	37	220.78	18	221.94	217.00	19	17,473	0.11%
2020/03/02	36	216.76	29	217.29	218.00	7	17,411	0.04%
2020/02/27	13	221.96	15	222.10	213.00	-2	17,278	-0.01%
2020/02/26	56	237.81	23	237.87	228.50	33	16,976	0.19%
2020/02/25	42	248.70	80	247.05	248.50	-38	16,459	-0.23%
2020/02/24	16	236.63	17	238.24	241.00	-1	15,814	-0.01%
2020/02/21	6.1	238.35	6	239.00	239.50	0.1	15,703	0.00%
2020/02/20	10	237.15	8	237.00	236.50	2	15,544	0.01%
2020/02/19	20	235.08	6	235.17	235.00	14	15,441	0.09%
2020/02/18	27	242.91	19	241.55	235.00	8	15,240	0.05%
2020/02/17	9	239.28	7	241.36	239.00	2	15,009	0.01%
2020/02/14	21	239.33	26	239.85	242.00	-5	15,180	-0.03%
2020/02/13	8	239.63	3	242.83	235.50	5	15,116	0.03%
2020/02/12	13	242.85	13	241.73	242.50	0	15,200	0.00%
2020/02/11	18	238.61	45.2	238.74	241.00	-27.2	15,113	-0.18%
2020/02/10	7.3	228.86	3	228.33	228.50	4.3	14,959	0.03%
2020/02/07	17	236.29	17	236.47	235.00	0	14,822	0.00%
2020/02/06	24	239.42	25	238.86	238.50	-1	14,716	-0.01%
2020/02/05	17	239.35	23	236.30	234.50	-6	14,526	-0.04%
2020/02/04	6	233.25	12	232.04	236.00	-6	14,414	-0.04%
2020/02/03	15	207.43	5	204.70	216.50	10	14,334	0.07%
2020/01/31	3	210.33	14.5	209.32	210.50	-11.5	14,243	-0.08%
2020/01/30	8	211.94	8	211.44	209.00	0	14,090	0.00%
2020/01/20	12	230.54	4	231.00	232.00	8	13,931	0.06%
2020/01/17	5	232.10	9	231.11	229.50	-4	13,978	-0.03%
2020/01/16	7	232.71	10	233.85	233.50	-3	13,967	-0.02%
2020/01/15	13	235.35	14	239.32	229.50	-1	13,882	-0.01%
2020/01/14	15	235.73	23.1	235.92	236.00	-8.1	13,684	-0.06%
2020/01/13	13	225.15	10	226.65	227.50	3	13,517	0.02%
2020/01/10	6	235.25	9	234.06	232.50	-3	13,301	-0.02%
2020/01/09	40	240.66	28	239.96	236.50	12	13,192	0.09%
2020/01/08	23	232.46	20	235.05	236.00	3	13,095	0.02%
2020/01/07	40.1	235.41	57	234.75	235.00	-16.9	12,912	-0.13%
2020/01/06	11	253.09	7	254.86	252.50	4	12,570	0.03%
2020/01/03	30	250.75	46	251.33	255.50	-16	12,538	-0.13%
2020/01/02	37.3	238.84	24	239.69	239.50	13.3	12,203	0.11%
2019/12/31	37	235.43	36	236.93	239.00	1	12,072	0.01%
2019/12/30	28	227.79	16	227.72	230.00	12	11,647	0.10%
2019/12/27	11	214.77	16	215.59	219.00	-5	11,373	-0.04%
2019/12/26	24	211.10	18	210.81	208.50	6	11,297	0.05%
2019/12/25	19	211.39	13	212.35	211.50	6	11,741	0.05%
2019/12/24	28	203.73	49	201.81	208.00	-21	11,801	-0.18%
2019/12/23	7	189.50	9	189.17	190.50	-2	11,530	-0.02%
2019/12/20	15	188.80	15	187.57	189.00	0	11,406	0.00%
2019/12/19	8	184.50	8	185.19	184.00	0	11,044	0.00%
2019/12/18	5	184.10	5	185.60	183.50	0	11,011	0.00%
2019/12/17	9	185.89	3	186.67	184.50	6	10,951	0.05%
2019/12/16	4	186.50	9	186.22	187.00	-5	10,887	-0.05%
2019/12/13	4	182.50	12	183.21	183.50	-8	10,801	-0.07%
2019/12/12	11	183.41	8	183.44	182.50	3	10,785	0.03%
2019/12/11	7	184.86	6	183.92	184.00	1	10,705	0.01%
2019/12/10	4	182.13	11	183.00	182.50	-7	10,605	-0.07%
2019/12/09	10	184.55	11	184.59	184.00	-1	10,564	-0.01%
2019/12/06	8	177.69	6	179.75	181.00	2	10,324	0.02%
2019/12/05	10	176.05	5	176.50	176.00	5	10,201	0.05%
2019/12/04	12	176.67	9	177.22	175.50	3	10,186	0.03%
2019/12/03	19	177.76	23	178.22	177.00	-4	10,186	-0.04%
2019/12/02	5	171.60	5.1	173.51	173.00	-0.1	9,979	0.00%
2019/11/29	6	171.33	4	171.88	170.00	2	9,953	0.02%
2019/11/28	6	174.33	6	174.00	172.50	0	10,108	0.00%
2019/11/27	10	174.85	10	174.65	176.00	0	10,466	0.00%
2019/11/26	16	173.00	6	173.00	171.00	10	10,336	0.10%
2019/11/25	4	168.50	5	166.10	168.50	-1	10,219	-0.01%
2019/11/22	5	163.90	5	164.40	163.50	0	10,157	0.00%
2019/11/21	4	163.25	5	162.80	165.00	-1	10,190	-0.01%
2019/11/20	1	166.50	1	168.50	165.50	0	10,185	0.00%
2019/11/19	6	167.42	6	167.17	167.50	0	10,176	0.00%
2019/11/18	5	167.20	5	166.30	166.00	0	10,204	0.00%
2019/11/15	7	168.43	5	168.20	166.50	2	10,232	0.02%
2019/11/14	10	167.80	10	168.45	168.50	0	10,269	0.00%
2019/11/13	13.1	168.54	12	168.42	168.00	1.1	10,203	0.01%
2019/11/12	9	162.94	8	162.69	163.50	1	9,994	0.01%
2019/11/11	11	164.36	5	166.10	160.00	6	9,943	0.06%
2019/11/08	3	174.00	2	174.50	172.00	1	9,767	0.01%
2019/11/07	11	176.68	7	178.00	175.00	4	9,722	0.04%
2019/11/06	16	182.34	8	182.75	180.50	8	9,754	0.08%
2019/11/05	5	182.00	14	182.36	182.00	-9	9,853	-0.09%
2019/11/04	7	181.86	7	181.86	182.00	0	9,902	0.00%
2019/11/01	23	179.50	8	180.81	181.50	15	9,970	0.15%
2019/10/31	26	188.37	26	185.98	183.50	0	9,818	0.00%
2019/10/30	7	186.79	13	184.65	187.00	-6	9,665	-0.06%
2019/10/29	5	184.20	13	183.96	182.00	-8	9,595	-0.08%
2019/10/28	5	186.20	7	185.93	185.00	-2	9,720	-0.02%
2019/10/25	8	184.88	13	184.04	185.50	-5	9,791	-0.05%
2019/10/24	2	184.25	1	184.50	183.50	1	9,855	0.01%
2019/10/23	11	181.64	7	181.79	182.00	4	9,833	0.04%
2019/10/22	2	183.50	13	182.04	182.00	-11	9,872	-0.11%
2019/10/21	14	185.11	4	184.13	183.50	10	9,874	0.10%
2019/10/18	13	182.23	10	183.05	182.50	3	9,840	0.03%
2019/10/17	7	181.93	6	180.00	184.00	1	9,817	0.01%
2019/10/16	10	183.85	6	183.17	179.00	4	9,809	0.04%
2019/10/15	3	186.50	17	188.41	185.50	-14	9,670	-0.14%
2019/10/14	7	183.71	8	184.94	185.00	-1	9,462	-0.01%
2019/10/09	12	182.42	4	183.13	180.00	8	9,319	0.09%
2019/10/08	11	181.32	10	182.65	181.00	1	9,103	0.01%
2019/10/07	18	183.14	13	182.69	183.00	5	8,885	0.06%
2019/10/04	3	179.17	6	178.42	178.00	-3	8,757	-0.03%
2019/10/03	8	180.00	6	179.50	179.50	2	8,774	0.02%
2019/10/02	6	182.00	14	182.36	182.00	-8	8,740	-0.09%
2019/10/01	38	183.74	31	184.11	183.00	7	8,641	0.08%
2019/09/27	37	171.27	47	172.02	174.50	-10	8,311	-0.12%
2019/09/26	8	167.06	25	166.86	167.50	-17	8,065	-0.21%
2019/09/25	0	0.00	1	158.00	158.00	-1	7,722	-0.01%
2019/09/24	2	159.75	6	161.25	159.50	-4	7,907	-0.05%
2019/09/23	1	161.50	5	162.50	161.50	-4	7,927	-0.05%
2019/09/20	3	162.33	9	162.06	162.00	-6	7,981	-0.08%
2019/09/19	1	162.00	8.1	161.94	162.00	-7.1	7,996	-0.09%
2019/09/18	0	0.00	3	162.33	163.00	-3	8,082	-0.04%
2019/09/17	8	162.81	9	162.78	161.00	-1	8,147	-0.01%
2019/09/16	3	158.50	4	158.13	159.00	-1	8,218	-0.01%
2019/09/12	3	159.50	3	159.83	159.50	0	8,653	0.00%
2019/09/11	7	157.64	7	158.36	158.00	0	8,719	0.00%
2019/09/10	4	156.13	2	157.00	156.50	2	8,749	0.02%
2019/09/09	5	157.90	15	158.03	156.00	-10	8,791	-0.11%
2019/09/06	5	164.10	5	164.40	163.00	0	8,755	0.00%
2019/09/05	6	163.33	6	163.58	162.50	0	8,689	0.00%
2019/09/04	6	160.67	3	161.17	161.00	3	8,600	0.03%
2019/09/03	14	160.96	14	160.14	160.00	0	8,645	0.00%
2019/09/02	13	159.73	15	161.13	160.00	-2	8,683	-0.02%
2019/08/30	14	158.64	14	157.14	158.00	0	8,695	0.00%
2019/08/29	0	0.00	1	147.00	147.50	-1	8,440	-0.01%
2019/08/28	1	147.50	1	146.00	148.00	0	8,551	0.00%
2019/08/27	1	144.00	4	145.25	144.00	-3	8,604	-0.03%
2019/08/26	1	145.50	11	144.55	144.50	-10	8,724	-0.11%
2019/08/23	7	147.71	5	148.00	148.50	2	8,827	0.02%
2019/08/22	3	147.67	18	146.97	146.00	-15	8,935	-0.17%
2019/08/21	10	149.50	12	149.50	147.50	-2	8,975	-0.02%
2019/08/20	13	151.23	7	151.07	149.00	6	9,017	0.07%
2019/08/19	8	147.81	2	148.25	150.00	6	9,090	0.07%
2019/08/16	5	144.30	2	144.75	145.00	3	9,146	0.03%
2019/08/15	12	143.42	11	142.86	142.50	1	9,183	0.01%
2019/08/14	5	151.20	6	150.17	149.00	-1	9,207	-0.01%
2019/08/13	12	150.83	8	150.31	150.00	4	9,263	0.04%
2019/08/12	2	152.75	2	153.25	154.00	0	9,326	0.00%
2019/08/08	20	151.83	12	151.71	151.50	8	9,437	0.08%
2019/08/07	22	169.57	18	169.47	165.50	4	9,453	0.04%
2019/08/06	12	171.88	4	173.00	172.00	8	9,510	0.08%
2019/08/05	3	177.33	0	0.00	175.00	3	9,627	0.03%
2019/08/02	16	176.72	12	177.58	176.50	4	9,707	0.04%
2019/08/01	5	177.10	4	177.00	180.00	1	9,725	0.01%
2019/07/31	13	176.27	13	175.65	177.00	0	9,796	0.00%
2019/07/30	28	180.27	16.1	178.61	177.00	11.9	9,848	0.12%
2019/07/29	6	177.58	12	177.63	178.00	-6	9,823	-0.06%
2019/07/26	16	174.09	14	173.82	177.50	2	9,832	0.02%
2019/07/25	8	169.06	6	171.08	172.00	2	9,757	0.02%
2019/07/24	7	169.29	1	169.50	168.50	6	9,869	0.06%
2019/07/23	17	167.00	14	166.61	165.50	3	10,150	0.03%
2019/07/22	7	165.71	3	166.50	165.00	4	10,210	0.04%
2019/07/19	5	169.30	9	167.72	169.00	-4	10,352	-0.04%
2019/07/18	7	171.00	6	170.42	168.50	1	10,435	0.01%
2019/07/17	1	172.50	4	172.50	172.50	-3	10,519	-0.03%
2019/07/16	14	173.68	5	174.40	174.00	9	10,643	0.08%
2019/07/15	9	169.67	11	168.41	170.00	-2	10,683	-0.02%
2019/07/12	5	170.30	6	171.08	172.50	-1	10,891	-0.01%
2019/07/11	0	0.00	1	171.00	170.50	-1	11,136	-0.01%
2019/07/10	1	172.00	5	171.60	172.00	-4	11,227	-0.04%
2019/07/09	16	169.50	13	169.81	168.00	3	11,269	0.03%
2019/07/08	11	178.05	2	177.50	175.50	9	11,343	0.08%
2019/07/05	8	179.69	8	179.88	180.00	0	11,643	0.00%
2019/07/04	16	180.63	21	181.00	181.00	-5	11,724	-0.04%
2019/07/03	6	174.25	11	173.91	173.50	-5	11,837	-0.04%
2019/07/02	7	171.07	10	171.30	172.00	-3	11,794	-0.03%
2019/07/01	15	169.30	9	169.78	169.50	6	11,839	0.05%
2019/06/28	4	163.50	19	163.26	164.00	-15	11,765	-0.13%
2019/06/27	8	165.00	6	165.00	164.00	2	12,070	0.02%
2019/06/26	20	162.90	9	162.89	163.00	11	12,199	0.09%
2019/06/25	12	164.63	9	163.00	162.50	3	12,310	0.02%
2019/06/24	2	164.50	8	164.81	167.00	-6	12,404	-0.05%
2019/06/21	24.1	165.90	29	163.19	162.00	-4.9	12,386	-0.04%
2019/06/20	36	162.39	40	164.19	165.50	-4	12,365	-0.03%
2019/06/19	6	155.17	9	154.94	155.00	-3	12,199	-0.02%
2019/06/18	10	153.80	17	153.56	152.00	-7	12,204	-0.06%
2019/06/17	9	153.78	3	152.33	155.00	6	12,313	0.05%
2019/06/14	3	151.33	3	151.83	151.00	0	12,334	0.00%
2019/06/13	3	150.50	2	150.75	149.50	1	12,405	0.01%
2019/06/12	1	149.50	1	152.00	152.00	0	12,688	0.00%
2019/06/11	17	150.94	14	149.50	151.00	3	12,806	0.02%
2019/06/10	6	149.25	12	148.38	150.00	-6	12,812	-0.05%
2019/06/06	8	150.94	5	151.00	146.50	3	12,917	0.02%
2019/06/05	20	160.75	15	159.10	155.00	5	12,844	0.04%
2019/06/04	4	160.25	6	159.75	158.50	-2	12,875	-0.02%
2019/06/03	6	158.08	1	159.00	157.00	5	12,920	0.04%
2019/05/31	9	159.00	12	159.50	159.00	-3	12,944	-0.02%
2019/05/30	13	158.50	8	157.13	156.00	5	12,919	0.04%
2019/05/29	17	159.41	8	157.56	160.50	9	12,979	0.07%
2019/05/28	2	155.00	4	154.25	156.00	-2	13,367	-0.01%
2019/05/27	5	154.70	11	154.68	153.50	-6	13,712	-0.04%
2019/05/24	11	157.64	7	156.14	154.00	4	13,955	0.03%
2019/05/23	4	159.25	6	158.42	157.00	-2	14,456	-0.01%
2019/05/22	13	166.65	13	167.38	164.00	0	14,594	0.00%
2019/05/21	5	166.00	4	166.75	167.50	1	14,954	0.01%
2019/05/20	5	165.60	2	164.50	163.50	3	15,046	0.02%
2019/05/17	11	164.27	11	163.77	164.00	0	15,252	0.00%
2019/05/16	12	167.96	10	167.35	164.00	2	15,513	0.01%
2019/05/15	12	169.83	10	169.50	170.50	2	15,760	0.01%
2019/05/14	10	161.10	36	159.60	166.00	-26	16,282	-0.16%
2019/05/13	24	169.29	28	171.52	163.00	-4	16,483	-0.02%
2019/05/10	15	175.10	10	176.75	176.00	5	16,440	0.03%
2019/05/09	18	178.08	8	174.88	174.00	10	16,346	0.06%
2019/05/08	1	179.00	1	176.00	180.50	0	16,422	0.00%
2019/05/07	18	183.61	3	183.33	180.50	15	16,671	0.09%
2019/05/06	18	181.58	6	183.33	180.00	12	16,917	0.07%
2019/05/03	6	188.33	3	190.17	187.50	3	16,800	0.02%
2019/05/02	6	187.58	8	187.94	190.00	-2	16,783	-0.01%
2019/04/30	36	186.56	35	185.20	189.00	1	16,826	0.01%
2019/04/29	24	192.60	21	193.43	185.00	3	16,806	0.02%
2019/04/26	8	205.13	8	206.19	204.50	0	16,612	0.00%
2019/04/25	36	202.32	4	203.88	209.00	32	16,732	0.19%
2019/04/24	9	211.44	7	210.14	208.50	2	16,749	0.01%
2019/04/23	11	212.82	48	213.10	212.50	-37	16,918	-0.22%
2019/04/22	6	219.83	11	219.41	218.00	-5	16,877	-0.03%
2019/04/19	3	222.67	17	222.97	224.00	-14	17,096	-0.08%
2019/04/18	13.2	226.03	8	226.44	220.50	5.2	17,259	0.03%
2019/04/17	22	220.75	10	220.25	225.00	12	17,397	0.07%
2019/04/16	3	214.50	22	213.34	213.00	-19	17,193	-0.11%
2019/04/15	5	211.40	18	209.28	212.00	-13	17,210	-0.08%
2019/04/12	18	207.19	18	207.14	206.00	0	17,431	0.00%
2019/04/11	58	209.41	78	207.16	207.00	-20	17,404	-0.11%
2019/04/10	64	204.62	10	204.50	204.00	54	17,108	0.32%
2019/04/09	19	204.63	27	203.50	206.00	-8	17,053	-0.05%
2019/04/08	14	199.36	21	199.55	195.00	-7	16,913	-0.04%
2019/04/03	23	196.76	3	196.50	196.00	20	17,042	0.12%
2019/04/02	6	193.50	5	193.80	192.00	1	17,040	0.01%
2019/04/01	9	197.83	40	193.30	193.00	-31	17,076	-0.18%
2019/03/29	23	198.78	26	198.79	200.00	-3	16,838	-0.02%
2019/03/28	5	195.60	14	195.96	195.00	-9	17,083	-0.05%
2019/03/27	13	194.31	18	192.67	197.00	-5	17,277	-0.03%
2019/03/26	5	189.60	8	190.44	190.50	-3	17,363	-0.02%
2019/03/25	11	188.05	31	187.53	188.00	-20	17,546	-0.11%
2019/03/22	9	194.50	10	194.75	194.50	-1	17,700	-0.01%
2019/03/21	2	189.75	2	189.75	192.00	0	17,885	0.00%
2019/03/20	8	190.25	13	189.88	190.00	-5	18,320	-0.03%
2019/03/19	24	189.10	5	188.60	187.00	19	18,539	0.10%
2019/03/18	9	190.33	9	190.06	189.00	0	19,030	0.00%
2019/03/15	27	186.41	14	187.29	187.00	13	19,336	0.07%
2019/03/14	32	186.05	3	184.33	183.00	29	19,702	0.15%
2019/03/13	9	182.28	12	182.46	185.00	-3	20,134	-0.01%
2019/03/12	1	183.50	24	181.46	180.00	-23	20,526	-0.11%
2019/03/11	3	179.83	6	177.08	181.00	-3	21,051	-0.01%
2019/03/08	8	173.56	4	175.88	178.00	4	21,080	0.02%
2019/03/07	19	179.03	8.1	181.78	178.00	10.9	21,465	0.05%
2019/03/06	6	183.33	6	183.08	183.00	0	21,878	0.00%
2019/03/05	4	183.25	0	0.00	182.50	4	22,386	0.02%
2019/03/04	7	181.93	9	182.83	186.00	-2	22,659	-0.01%
2019/02/27	22	184.25	20	186.03	181.00	2	22,734	0.01%
2019/02/26	11	199.18	11	201.14	194.50	0	22,660	0.00%
2019/02/25	22	199.70	15	200.07	199.00	7	22,927	0.03%
2019/02/22	58	198.98	59	200.09	197.00	-1	23,165	0.00%
2019/02/21	10	193.35	8	194.31	197.50	2	23,107	0.01%
2019/02/20	21	194.67	19	194.66	193.00	2	23,293	0.01%
2019/02/19	18	188.94	10	190.15	188.50	8	23,828	0.03%
2019/02/18	11	189.50	4	188.13	189.00	7	24,253	0.03%
2019/02/15	5	189.80	6	186.17	184.50	-1	24,650	0.00%
2019/02/14	13	198.58	16	197.22	195.50	-3	24,932	-0.01%
2019/02/13	21	193.57	36	193.39	198.50	-15	25,261	-0.06%
2019/02/12	5	179.20	17	179.03	180.50	-12	25,494	-0.05%
2019/02/11	3	172.00	10	171.80	171.00	-7	25,993	-0.03%
2019/01/30	6	171.92	8	171.75	171.00	-2	26,747	-0.01%
2019/01/29	11	170.50	10	170.80	171.50	1	27,304	0.00%
2019/01/28	32	178.16	33	178.68	174.50	-1	27,836	0.00%
2019/01/25	41	173.48	35	170.64	175.00	6	28,164	0.02%
2019/01/24	7	165.79	1	167.50	164.00	6	28,323	0.02%
2019/01/23	3	163.33	7	162.57	166.00	-4	28,942	-0.01%
2019/01/22	14	166.14	10	164.70	163.00	4	29,421	0.01%
2019/01/21	7.1	169.48	11	168.73	168.00	-3.9	29,895	-0.01%
2019/01/18	5	164.00	13	164.69	166.00	-8	30,475	-0.03%
2019/01/17	23	164.76	17	165.94	162.50	6	30,799	0.02%
2019/01/16	30	162.60	31	163.34	164.00	-1	31,293	0.00%
2019/01/15	20.6	159.28	36	160.17	162.50	-15.4	31,574	-0.05%
2019/01/14	16	155.59	12	155.21	156.50	4	31,733	0.01%
2019/01/11	24	158.63	34	159.16	155.00	-10	32,236	-0.03%
2019/01/10	30	155.07	16	155.41	154.50	14	32,511	0.04%
2019/01/09	7	154.71	25	155.80	157.50	-18	32,654	-0.06%
2019/01/08	7	146.14	4	146.63	146.00	3	32,780	0.01%
2019/01/07	3	146.17	7	146.86	148.00	-4	33,249	-0.01%
2019/01/04	14	138.39	15	139.50	140.00	-1	33,772	0.00%
2019/01/03	16	151.41	25	152.30	144.50	-9	33,796	-0.03%
2019/01/02	18	155.42	11	154.59	154.00	7	34,304	0.02%
2018/12/28	8	156.88	11	157.77	154.00	-3	35,035	-0.01%
2018/12/27	34.2	156.75	38	156.24	156.50	-3.8	35,617	-0.01%
2018/12/26	36	155.74	16	155.16	149.50	20	35,767	0.06%
2018/12/25	18	153.03	17	154.21	155.00	1	35,793	0.00%
2018/12/24	15	158.10	15	159.10	160.00	0	36,010	0.00%
2018/12/22	18	156.89	15	157.57	158.00	3	36,221	0.01%
2018/12/21	12	154.25	20	156.88	160.00	-8	36,796	-0.02%
2018/12/20	26	158.54	14	159.82	155.50	12	36,824	0.03%
2018/12/19	18	163.44	15	163.53	162.00	3	36,803	0.01%
2018/12/18	19	161.18	12	161.63	160.50	7	36,925	0.02%
2018/12/17	37	164.26	25	164.66	165.00	12	37,183	0.03%
2018/12/14	22	161.66	26	160.44	165.50	-4	37,578	-0.01%
2018/12/13	32	167.33	38	167.36	164.00	-6	37,772	-0.02%
2018/12/12	21	171.67	20	172.43	172.50	1	37,705	0.00%
2018/12/11	51.1	167.69	56	166.88	167.50	-4.9	37,633	-0.01%
2018/12/10	69	174.12	65	173.18	167.50	4	37,694	0.01%
2018/12/07	63	182.98	58	183.64	184.50	5	37,629	0.01%
2018/12/06	69	193.57	34	194.28	183.50	35	37,420	0.09%
2018/12/05	52	201.34	44	202.86	203.50	8	37,372	0.02%
2018/12/04	138.1	212.98	145	209.19	210.50	-6.9	37,491	-0.02%	大買/大賣/
2018/12/03	10	203.70	19	204.26	206.00	-9	37,334	-0.02%
2018/11/30	25	183.82	28	184.21	187.50	-3	37,672	-0.01%
2018/11/29	38	181.97	42	183.43	179.00	-4	37,535	-0.01%
2018/11/28	47	176.29	52	178.02	178.00	-5	37,692	-0.01%
2018/11/27	18	169.17	23	169.39	172.50	-5	37,412	-0.01%
2018/11/26	40	165.45	42	165.43	167.00	-2	37,304	-0.01%
2018/11/23	44	164.05	47	164.44	162.00	-3	37,320	-0.01%
2018/11/22	60	172.94	26	174.69	165.50	34	37,269	0.09%
2018/11/21	26	167.08	41	166.20	172.50	-15	37,278	-0.04%
2018/11/20	36	166.07	26	166.71	164.00	10	37,202	0.03%
2018/11/19	53	167.24	45	167.62	166.50	8	37,144	0.02%
2018/11/16	42	168.17	41	169.51	165.50	1	37,004	0.00%
2018/11/15	45	161.57	69	161.63	164.00	-24	36,272	-0.07%
2018/11/14	72	159.49	69	160.40	158.00	3	36,215	0.01%
2018/11/13	39	149.45	28	150.09	157.00	11	36,005	0.03%
2018/11/12	46	154.48	50	154.92	154.00	-4	36,022	-0.01%
2018/11/09	59	157.25	58	156.84	162.00	1	35,771	0.00%
2018/11/08	31	159.39	23	161.67	154.00	8	35,269	0.02%
2018/11/07	49	147.44	50	147.89	156.00	-1	34,929	0.00%
2018/11/06	36	150.17	21	149.17	142.00	15	34,452	0.04%
2018/11/05	38	155.70	41	155.87	157.50	-3	34,168	-0.01%
2018/11/02	18	154.28	15	156.97	157.50	3	33,749	0.01%
2018/11/01	9	139.83	13	140.81	143.50	-4	33,412	-0.01%
2018/10/31	14	126.89	19	126.50	130.50	-5	33,151	-0.02%
2018/10/30	25	124.54	38	126.24	119.00	-13	32,659	-0.04%
2018/10/29	46	126.40	25	127.54	131.50	21	32,563	0.06%
2018/10/26	49	130.60	50	129.39	127.00	-1	32,201	0.00%
2018/10/25	18	130.33	17	132.47	128.50	1	31,833	0.00%
2018/10/24	23	147.57	29	147.62	142.50	-6	31,832	-0.02%
2018/10/23	25	160.84	16	158.47	148.50	9	31,323	0.03%
2018/10/22	8	157.75	12	157.38	162.00	-4	30,979	-0.01%
2018/10/19	22	165.55	20	169.35	163.00	2	30,862	0.01%
2018/10/18	8	174.50	18	175.58	176.50	-10	30,534	-0.03%
2018/10/17	15	174.70	14	177.32	170.50	1	30,245	0.00%
2018/10/16	18	172.06	20	174.10	171.50	-2	30,179	-0.01%
2018/10/15	31	167.45	40	168.13	168.50	-9	30,007	-0.03%
2018/10/12	27	164.20	19	162.92	165.00	8	29,748	0.03%
2018/10/11	22	157.77	15	159.30	156.50	7	29,434	0.02%
2018/10/09	26	174.98	17	174.00	173.50	9	29,344	0.03%
2018/10/08	31	175.40	29	172.22	172.00	2	28,780	0.01%
2018/10/05	13	194.92	6	191.08	183.00	7	28,198	0.02%
2018/10/04	3	203.83	11	208.18	203.00	-8	27,748	-0.03%
2018/10/03	9	206.72	8	204.50	205.00	1	27,498	0.00%
2018/10/02	21	215.52	17	212.35	208.00	4	27,455	0.01%
2018/10/01	17	211.00	32	211.63	211.50	-15	27,457	-0.05%
2018/09/28	8	213.06	10.4	211.22	213.00	-2.4	27,546	-0.01%
2018/09/27	16	222.91	22	216.68	212.00	-6	27,105	-0.02%
2018/09/26	19.1	235.55	12	233.75	227.00	7.1	26,961	0.03%
2018/09/25	12	231.25	12	235.46	234.50	0	27,071	0.00%
2018/09/21	22	230.05	33	232.18	235.00	-11	27,043	-0.04%
2018/09/20	13	223.31	12	222.13	223.00	1	26,835	0.00%
2018/09/19	16	233.13	8	234.50	221.50	8	26,384	0.03%
2018/09/18	23	243.63	19	240.00	234.50	4	26,059	0.02%
2018/09/17	27	250.69	24	250.94	253.00	3	25,760	0.01%
2018/09/14	8	249.75	8	250.00	251.50	0	25,582	0.00%
2018/09/13	10	243.10	8	244.63	233.50	2	25,169	0.01%
2018/09/12	12	239.17	8	240.44	240.50	4	25,005	0.02%
2018/09/11	12	250.04	11	249.14	247.00	1	24,883	0.00%
2018/09/10	8	241.19	8	239.56	247.00	0	24,401	0.00%
2018/09/07	18	246.53	17	245.03	238.00	1	23,974	0.00%
2018/09/06	14	264.14	7	260.07	256.50	7	23,467	0.03%
2018/09/05	115	282.03	114	273.64	267.00	1	23,089	0.00%	大買/大賣/
2018/09/04	54	277.71	47	280.96	283.50	7	22,846	0.03%
2018/09/03	17	296.32	9	295.78	283.50	8	22,246	0.04%
2018/08/31	7	308.50	0	0.00	314.50	7	22,018	0.03%
2018/08/30	109	316.72	105	314.31	312.50	4	22,071	0.02%	大買/大賣/
2018/08/29	9	306.50	15	312.03	315.00	-6	21,949	-0.03%
2018/08/28	28	309.34	19	312.24	303.00	9	21,744	0.04%
2018/08/27	7	299.50	17	301.91	308.50	-10	21,249	-0.05%
2018/08/24	8	276.19	5	274.40	280.50	3	20,990	0.01%
2018/08/23	3	268.33	4	269.88	264.00	-1	21,241	0.00%
2018/08/22	19	278.03	22	278.16	275.00	-3	21,312	-0.01%
2018/08/21	24	277.23	20	278.55	282.50	4	21,310	0.02%
2018/08/20	6	264.50	7	276.21	278.50	-1	21,135	0.00%
2018/08/17	15	275.67	12	274.92	261.00	3	21,063	0.01%
2018/08/16	2	262.00	7	265.07	270.00	-5	20,840	-0.02%
2018/08/15	17	242.47	20	244.88	245.50	-3	20,887	-0.01%
2018/08/14	9	252.39	12	244.54	252.00	-3	20,817	-0.01%
2018/08/13	9	252.50	10	253.70	244.00	-1	20,314	0.00%
2018/08/10	12	279.46	10	276.45	271.00	2	19,989	0.01%
2018/08/09	14	300.57	10	301.20	299.00	4	19,664	0.02%
2018/08/08	6	320.67	2	315.00	295.00	4	19,452	0.02%
2018/08/07	1	307.00	4	313.13	320.50	-3	19,197	-0.02%
2018/08/06	2	298.50	5	299.90	291.50	-3	18,969	-0.02%
2018/08/03	11.1	300.31	163	284.24	289.00	-151.9	18,863	-0.81%	大賣/鉅額交易
2018/08/02	34	314.68	11	333.91	308.50	23	18,451	0.12%
2018/08/01	18	348.00	17	340.65	342.50	1	18,298	0.01%
2018/07/31	16	367.78	13	372.04	347.00	3	17,989	0.02%
2018/07/30	5	399.80	1	417.50	382.00	4	17,887	0.02%
2018/07/27	11	423.91	15	424.93	424.00	-4	18,156	-0.02%
2018/07/26	4	423.88	4	421.38	420.50	0	18,569	0.00%
2018/07/25	16.4	398.39	18.7	399.82	415.00	-2.3	18,642	-0.01%
2018/07/24	12	384.67	14	374.39	391.00	-2	18,778	-0.01%
2018/07/23	16	351.75	17	349.56	369.50	-1	18,700	-0.01%
2018/07/20	3	372.17	6	365.25	344.00	-3	18,499	-0.02%
2018/07/19	8	385.38	11.1	376.48	382.00	-3.1	18,355	-0.02%
2018/07/18	9.1	396.03	6	391.17	383.50	3.1	18,399	0.02%
2018/07/17	11	397.91	12.1	402.00	412.00	-1.1	18,211	-0.01%
2018/07/16	7.1	426.49	5	435.00	405.50	2.1	18,356	0.01%
2018/07/13	10	442.70	8.6	444.30	435.50	1.4	18,736	0.01%
2018/07/12	7	413.36	7	420.64	438.00	0	18,883	0.00%
2018/07/11	5.3	402.92	4	403.75	406.50	1.3	19,266	0.01%
2018/07/10	11	407.68	12	401.42	414.50	-1	19,343	-0.01%
2018/07/09	4	417.75	3	411.67	396.00	1	19,177	0.01%
2018/07/06	10	402.55	3	406.33	410.00	7	18,816	0.04%
2018/07/05	12	433.71	7	432.14	418.00	5	18,552	0.03%
2018/07/04	3	448.00	4	444.13	451.50	-1	18,560	-0.01%
2018/07/03	13	470.12	9.5	462.75	450.00	3.5	18,296	0.02%
2018/07/02	4	443.63	22	441.64	458.50	-18	17,979	-0.10%
2018/06/29	4	402.50	26	409.21	417.00	-22	17,729	-0.12%
2018/06/28	10	380.75	103.1	383.89	390.00	-93.1	17,478	-0.53%	大賣/
2018/06/27	2	371.00	2	379.00	372.50	0	17,477	0.00%
2018/06/26	3	336.33	5	345.50	358.50	-2	17,256	-0.01%
2018/06/25	8	326.00	8	324.31	326.00	0	17,216	0.00%
2018/06/22	4	330.75	4.9	328.68	320.50	-0.9	17,293	-0.01%
2018/06/21	4	355.75	13	363.08	350.00	-9	17,171	-0.05%
2018/06/20	15	368.43	12	362.38	357.00	3	17,200	0.02%
2018/06/19	6.7	400.10	1	400.50	394.00	5.7	17,286	0.03%
2018/06/15	3	397.67	7	397.93	411.00	-4	17,344	-0.02%
2018/06/14	1	398.50	6.7	398.81	394.00	-5.7	17,317	-0.03%
2018/06/13	4	405.75	1	396.00	405.00	3	17,391	0.02%
2018/06/12	3	407.67	1	415.50	407.00	2	17,416	0.01%
2018/06/11	1	416.00	32	418.69	414.50	-31	17,489	-0.18%
2018/06/08	5	412.60	3	408.83	407.50	2	17,540	0.01%
2018/06/07	3	409.50	7	411.43	415.50	-4	17,441	-0.02%
2018/06/06	3	374.67	25.8	388.97	390.50	-22.8	17,153	-0.13%
2018/06/05	4	365.50	0	0.00	355.00	4	16,994	0.02%
2018/06/04	0	0.00	1	386.00	378.00	-1	16,800	-0.01%
2018/06/01	3	378.17	1	381.00	378.00	2	16,659	0.01%
2018/05/31	18	392.19	13	392.35	387.50	5	16,539	0.03%
2018/05/30	6	371.67	11	372.95	385.00	-5	15,925	-0.03%
2018/05/29	5	367.40	2	366.25	366.50	3	15,659	0.02%
2018/05/28	19	353.63	18	358.22	373.50	1	15,466	0.01%
2018/05/25	1	332.00	5	334.00	340.00	-4	15,140	-0.03%
2018/05/24	5	311.00	4	301.13	314.00	1	14,818	0.01%
2018/05/23	42.3	333.04	41	310.04	306.00	1.3	14,468	0.01%
2018/05/22	6	334.58	5	331.50	340.00	1	13,948	0.01%
2018/05/21	5	294.10	3	290.00	309.50	2	13,624	0.01%
2018/05/18	4	288.88	1	278.51	281.50	3	13,546	0.02%
2018/05/17	1	281.50	5	283.00	281.50	-4	13,469	-0.03%
2018/05/16	6	312.50	20	314.13	312.50	-14	13,429	-0.10%
2018/05/15	0	0.00	5.6	310.80	312.50	-5.6	13,411	-0.04%
2018/05/14	0	0.00	1.4	284.14	284.50	-1.4	13,411	-0.01%
2018/05/11	1	283.00	0	0.00	259.00	1	13,396	0.01%
2018/05/10	0	0.00	23	251.37	261.00	-23	13,388	-0.17%
2018/05/09	0	0.00	1	244.00	246.00	-1	13,324	-0.01%
2018/05/08	2	239.50	8	234.88	232.00	-6	13,264	-0.05%
2018/05/07	17	236.71	51.6	238.73	249.50	-34.6	13,232	-0.26%
2018/05/04	24	230.83	6	230.25	227.00	18	12,909	0.14%
2018/05/03	33	213.15	31	218.94	225.00	2	12,582	0.02%
2018/05/02	5	198.60	116	199.53	206.00	-111	12,074	-0.92%	大賣/鉅額交易
2018/04/30	30	188.75	21	191.17	187.50	9	11,809	0.08%
2018/04/27	0	0.00	16	184.50	188.00	-16	11,518	-0.14%
2018/04/26	4	171.88	1	175.50	171.00	3	11,358	0.03%
2018/04/25	18	175.61	11	172.27	168.00	7	11,272	0.06%
2018/04/24	15	180.20	11	175.86	172.00	4	11,178	0.04%
2018/04/23	6	180.00	4	179.00	180.00	2	10,937	0.02%
2018/04/20	11	174.85	13.9	173.51	164.00	-2.9	10,913	-0.03%
2018/04/19	11	178.36	8	175.44	181.00	3	10,651	0.03%
2018/04/18	5	160.30	16	159.41	169.00	-11	10,175	-0.11%
2018/04/17	30	155.52	29.8	151.46	157.50	0.2	9,912	0.00%
2018/04/16	0	0.00	3	141.50	145.50	-3	9,297	-0.03%
2018/04/13	1	133.50	1	131.50	132.50	0	9,036	0.00%
2018/04/12	0	0.00	7	127.50	128.00	-7	8,959	-0.08%
2018/04/11	0	0.00	1	130.00	129.00	-1	8,959	-0.01%
2018/04/10	0	0.00	5.7	123.75	129.50	-5.7	8,925	-0.06%
2018/04/09	5	118.50	1.9	121.76	122.00	3.1	8,811	0.03%
2018/04/02	1	121.00	11	123.00	121.50	-10	8,763	-0.11%
2018/03/31	20	120.00	21	118.81	120.00	-1	8,657	-0.01%
2018/03/30	0	0.00	8	122.75	119.00	-8	8,711	-0.09%
2018/03/29	0	0.00	1	117.00	118.50	-1	8,524	-0.01%
2018/03/28	8	115.38	3	116.50	115.00	5	8,432	0.06%
2018/03/27	6	117.17	10	117.25	119.50	-4	8,394	-0.05%
2018/03/26	8	112.25	6	112.58	111.00	2	8,231	0.02%
2018/03/23	8	115.19	2	112.50	112.50	6	8,240	0.07%
2018/03/22	3	122.83	9	119.72	119.50	-6	8,166	-0.07%
2018/03/21	4	112.88	4	112.75	112.50	0	7,858	0.00%
2018/03/20	14	111.21	5	110.10	109.50	9	7,735	0.12%
2018/03/19	2	107.50	10.4	109.93	110.00	-8.4	7,620	-0.11%
2018/03/16	3	107.50	1	105.50	105.00	2	7,456	0.03%
2018/03/15	0	0.00	1	104.50	106.00	-1	7,295	-0.01%
2018/03/14	0	0.00	2	99.50	98.50	-2	7,094	-0.03%
2018/03/13	0	0.00	3	95.80	96.00	-3	6,960	-0.04%
2018/03/12	2	93.80	3	95.23	95.40	-1	6,943	-0.01%
2018/03/09	6	93.17	0	0.00	93.00	6	6,918	0.09%
2018/03/08	10	94.40	10	93.15	94.00	0	6,952	0.00%
2018/03/07	2	93.55	12	94.81	93.10	-10	6,963	-0.14%
2018/03/06	30	96.23	20	94.90	95.10	10	6,992	0.14%
2018/03/05	32	93.27	13	94.89	93.80	19	6,990	0.27%
2018/03/02	20	90.40	1	92.50	91.10	19	6,972	0.27%
2018/03/01	3	89.70	4	89.08	89.90	-1	6,982	-0.01%
2018/02/27	17	88.05	15	86.97	86.40	2	7,003	0.03%
2018/02/26	21	87.31	61	85.70	87.50	-40	7,019	-0.57%
2018/02/22	5	85.70	5	85.26	85.70	0	6,866	0.00%
2018/02/12	1	86.10	0	0.00	83.60	1	6,864	0.01%
2018/02/09	10	83.85	10	84.20	84.20	0	6,924	0.00%
2018/02/08	3	88.30	0	0.00	88.00	3	6,952	0.04%
2018/02/07	3	89.97	0	0.00	89.20	3	6,924	0.04%
2018/02/06	1	94.50	5	92.28	87.30	-4	6,841	-0.06%
2018/02/05	0	0.00	3	92.30	96.20	-3	6,701	-0.04%
2018/01/31	0	0.00	20	97.40	98.30	-20	6,512	-0.31%
2018/01/30	21	96.15	0	0.00	97.50	21	6,446	0.33%
2018/01/29	6	96.62	0	0.00	98.00	6	6,372	0.09%
2018/01/26	3	91.00	7	91.47	92.20	-4	6,257	-0.06%
2018/01/25	1	96.00	13	95.59	95.40	-12	6,086	-0.20%
2018/01/24	4.2	98.49	0	0.00	98.30	4.2	6,071	0.07%
2018/01/23	15	103.57	6	105.17	100.00	9	5,920	0.15%
2018/01/22	3	106.50	4	106.25	108.50	-1	5,765	-0.02%
2018/01/19	8	102.69	7	105.86	103.00	1	5,632	0.02%
2018/01/18	1	102.50	5	100.36	103.00	-4	5,541	-0.07%
2018/01/17	6	96.85	1.1	96.44	96.40	4.9	5,378	0.09%
2018/01/16	7	96.37	0	0.00	96.30	7	5,247	0.13%
2018/01/15	2	98.35	1	96.00	96.60	1	5,072	0.02%
2018/01/12	6	102.08	5	101.60	101.00	1	4,902	0.02%
2018/01/11	10	106.15	1	107.50	102.50	9	4,819	0.19%
2018/01/10	0	0.00	6	104.00	105.00	-6	4,689	-0.13%
2018/01/09	4	110.63	0	0.00	109.00	4	4,688	0.09%
2018/01/08	1	110.00	5	113.50	110.00	-4	4,666	-0.09%
2018/01/05	0	0.00	1	115.50	116.00	-1	4,630	-0.02%
2018/01/04	5	116.20	12	115.38	117.00	-7	4,571	-0.15%
2018/01/03	6	108.08	21	109.79	111.50	-15	4,456	-0.34%
2018/01/02	17	101.97	6	100.50	101.50	11	4,329	0.25%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

華新科

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大益券商分點個股進出
元大-大益券商分點全部個股操作績效/獲利分析