華新科 (2492)-元大-莒光券商分點個股進出

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

華新科

(2492)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－元大-莒光券商分點個股進出

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-莒光券商分點個股進出
元大-莒光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	0	0.00	1	109.00	110.50	-1	3,638	-0.03%
2024/04/23	2	106.50	2	106.75	107.50	0	3,755	0.00%
2024/04/19	0.1	104.27	1	107.91	104.00	-0.9	3,792	-0.02%
2024/04/17	1	105.00	0.2	106.00	105.00	0.8	3,780	0.02%
2024/04/16	3.4	105.64	1	107.47	104.50	2.3	3,764	0.06%
2024/04/15	3.2	111.34	0.1	113.00	110.00	3.1	3,719	0.08%
2024/04/12	0	0.00	1.1	115.95	114.50	-1.1	3,703	-0.03%
2024/04/11	1.2	114.83	5	114.40	113.50	-3.8	3,698	-0.10%
2024/04/10	1	118.50	0	0.00	117.50	1	3,684	0.03%
2024/04/09	0	0.00	2.1	117.48	117.50	-2.1	3,712	-0.06%
2024/04/08	5.5	120.18	3.6	119.67	118.00	1.9	3,718	0.05%
2024/04/03	1.1	118.67	0	0.00	119.00	1.1	3,669	0.03%
2024/04/02	6	123.83	7	122.43	120.50	-1	3,630	-0.03%
2024/04/01	9.9	120.49	13.1	121.73	124.00	-3.2	3,358	-0.09%
2024/03/29	7.1	114.50	0.2	113.00	113.00	6.9	3,016	0.23%
2024/03/28	0	112.00	1.2	111.11	111.50	-1.2	2,842	-0.04%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,777	-0.04%
2024/03/26	0	0.00	2	108.50	109.00	-2	2,790	-0.07%
2024/03/25	2	110.25	11	110.59	109.50	-9	2,803	-0.32%
2024/03/22	4.4	107.54	3	107.83	109.50	1.4	2,835	0.05%
2024/03/21	1	107.50	1	108.00	109.00	0	2,890	0.00%
2024/03/20	2	108.75	1	108.00	107.00	1	3,059	0.03%
2024/03/19	10	107.50	0	0.00	108.00	10	3,137	0.32%
2024/03/18	2	107.75	1	107.50	107.50	1	3,172	0.03%
2024/03/15	5	106.40	0	0.00	106.50	5	3,214	0.16%
2024/03/14	1.3	107.94	1	107.50	107.50	0.3	3,330	0.01%
2024/03/11	0	103.50	0	0.00	104.00	0	3,469	0.00%
2024/03/08	1.5	103.60	2	103.50	102.50	-0.5	3,657	-0.01%
2024/03/07	0	105.50	11	104.91	104.50	-11	3,746	-0.29%
2024/03/06	1	107.50	1	107.00	107.00	0	3,982	0.00%
2024/03/05	1	108.03	3.6	108.08	108.00	-2.6	4,272	-0.06%
2024/03/01	2	111.01	0	111.00	110.50	2	4,872	0.04%
2024/02/29	1	112.50	0	0.00	112.00	1	4,915	0.02%
2024/02/27	2	109.00	1	109.00	108.50	1	5,122	0.02%
2024/02/23	1	112.50	0	0.00	111.50	1	5,212	0.02%
2024/02/22	1	112.50	1	113.50	113.00	0	5,213	0.00%
2024/02/19	0	0.00	2	112.75	114.00	-2	5,224	-0.04%
2024/02/15	1	110.50	0	0.00	111.50	1	5,289	0.02%
2024/02/05	1	108.50	0	0.00	108.00	1	5,281	0.02%
2024/01/30	1	109.00	0	0.00	108.00	1	5,591	0.02%
2024/01/26	0.1	108.50	0	0.00	108.00	0.1	5,968	0.00%
2024/01/24	5	109.00	0	0.00	109.00	5	6,635	0.08%
2024/01/23	2	109.75	0	0.00	110.00	2	6,637	0.03%
2024/01/22	5	107.50	0	0.00	108.00	5	6,635	0.08%
2024/01/19	1	105.50	0.2	106.00	107.50	0.8	6,628	0.01%
2024/01/18	0.1	107.29	0	0.00	107.00	0.1	6,594	0.00%
2024/01/17	3	111.33	1	114.00	107.00	2	6,572	0.03%
2024/01/16	2.4	111.84	0	0.00	111.00	2.4	6,437	0.04%
2024/01/15	11	113.50	13	113.81	114.50	-2	6,419	-0.03%
2024/01/12	0.1	111.50	2	111.50	110.00	-2	6,378	-0.03%
2024/01/11	1	112.50	0	0.00	112.50	1	6,351	0.02%
2024/01/09	2	113.50	0	0.00	113.00	2	6,372	0.03%
2024/01/05	1	116.50	3	116.00	116.00	-2	6,411	-0.03%
2024/01/04	1	116.99	0.2	116.50	116.00	0.8	6,476	0.01%
2024/01/03	3.2	118.34	3	119.00	118.00	0.2	6,470	0.00%
2024/01/02	1.2	123.42	1	125.00	121.00	0.2	6,421	0.00%
2023/12/29	0	0.00	0	123.00	123.00	0	6,388	0.00%
2023/12/28	2	123.00	0	124.50	123.00	2	6,380	0.03%
2023/12/27	2	122.00	0	0.00	122.00	2	6,349	0.03%
2023/12/26	3.1	123.16	0	124.00	122.50	3.1	6,324	0.05%
2023/12/22	2.5	122.71	0.1	122.18	122.00	2.4	6,259	0.04%
2023/12/20	1	125.00	1.9	124.50	124.50	-0.9	6,209	-0.01%
2023/12/19	2.1	125.95	14.5	125.35	125.00	-12.4	6,196	-0.20%
2023/12/18	2.1	128.98	4	128.13	128.50	-1.9	6,165	-0.03%
2023/12/15	6.2	130.94	3	131.50	130.50	3.2	6,163	0.05%
2023/12/14	29	136.71	34.2	135.98	134.00	-5.2	6,053	-0.09%
2023/12/13	7.1	133.00	0	0.00	132.50	7.1	5,999	0.12%
2023/12/12	2.2	133.45	0.2	133.00	132.00	2	5,991	0.03%
2023/12/11	3.2	135.78	3	136.50	134.50	0.2	5,960	0.00%
2023/12/08	1	132.46	0	0.00	132.50	1	5,858	0.02%
2023/12/07	2	133.50	1.1	134.42	133.00	0.9	5,800	0.02%
2023/12/06	0.3	136.97	1	135.00	134.00	-0.7	5,791	-0.01%
2023/12/05	9.6	138.64	4.8	139.19	136.50	4.8	5,742	0.08%
2023/12/04	5	140.70	1	141.50	140.50	4	5,676	0.07%
2023/12/01	6.3	140.14	6	140.50	140.00	0.3	5,655	0.01%
2023/11/30	13	138.65	6.6	137.23	136.50	6.4	5,545	0.12%
2023/11/29	21.8	137.20	16	137.53	139.50	5.8	5,607	0.10%
2023/11/28	1.5	125.17	5.1	125.53	127.00	-3.6	5,566	-0.07%
2023/11/27	0	0.00	2.7	121.41	120.00	-2.7	5,470	-0.05%
2023/11/24	7.4	126.20	5	126.00	124.00	2.4	5,395	0.04%
2023/11/23	5.4	120.25	4.2	120.81	122.00	1.2	5,097	0.02%
2023/11/22	0.3	120.17	0	0.00	120.00	0.3	4,996	0.01%
2023/11/21	2	116.75	0	0.00	116.50	2	4,921	0.04%
2023/11/20	1	118.00	1.2	116.17	116.00	-0.2	4,900	0.00%
2023/11/17	0.2	119.50	1	119.50	119.50	-0.8	4,843	-0.02%
2023/11/16	1	117.50	0	0.00	117.00	1	4,848	0.02%
2023/11/14	0	0.00	1.2	117.09	116.50	-1.2	4,799	-0.03%
2023/11/13	2	121.00	1	121.50	121.50	1	4,733	0.02%
2023/11/10	1	122.50	2.4	121.17	121.50	-1.4	4,696	-0.03%
2023/11/09	1	124.00	1	125.00	124.00	0	4,613	0.00%
2023/11/08	5	125.20	1.1	123.53	123.50	4	4,562	0.09%
2023/11/07	0.8	124.83	2	126.00	124.50	-1.3	4,481	-0.03%
2023/11/06	5.2	122.59	29	123.98	123.50	-23.8	4,397	-0.54%
2023/11/03	12.4	122.61	9.3	122.20	122.00	3.1	4,290	0.07%
2023/11/02	14.4	116.65	10	119.15	118.50	4.4	4,019	0.11%
2023/11/01	5	111.30	10	112.30	111.00	-5	3,663	-0.14%
2023/10/31	1	104.50	1	105.00	104.50	0	3,393	0.00%
2023/10/27	1	104.00	1	103.00	103.00	0	3,394	0.00%
2023/10/26	1	104.50	1	103.50	103.50	0	3,399	0.00%
2023/10/25	0	0.00	2	108.00	107.50	-2	3,411	-0.06%
2023/10/24	0	0.00	1.1	108.50	108.50	-1.1	3,414	-0.03%
2023/10/23	0.1	106.50	0	0.00	106.50	0.1	3,406	0.00%
2023/10/20	0	0.00	1.1	103.58	106.50	-1.1	3,405	-0.03%
2023/10/19	1	107.00	0	0.00	106.00	1	3,429	0.03%
2023/10/17	0	0.00	5	108.00	107.00	-5	3,445	-0.15%
2023/10/16	2	107.75	0	0.00	108.50	2	3,457	0.06%
2023/10/13	1	106.00	0	0.00	108.00	1	3,490	0.03%
2023/10/12	5	104.50	3.1	105.20	108.00	2	3,510	0.06%
2023/10/06	0	0.00	0.3	100.00	99.90	-0.3	3,476	-0.01%
2023/10/05	0	0.00	0.1	100.00	100.00	-0.1	3,482	0.00%
2023/10/04	0	99.50	0	0.00	99.30	0	3,489	0.00%
2023/10/03	2	100.75	0	0.00	100.50	2	3,477	0.06%
2023/09/28	1	102.00	0	0.00	102.50	1	3,482	0.03%
2023/09/25	0	0.00	1	103.50	103.00	-1	3,498	-0.03%
2023/09/22	1	98.63	2	102.00	103.50	-1	3,520	-0.03%
2023/09/21	1.1	100.59	0	0.00	99.60	1.1	3,548	0.03%
2023/09/20	1.5	103.69	1	106.50	103.50	0.5	3,493	0.01%
2023/09/19	0	0.00	2	107.75	106.00	-2	3,442	-0.06%
2023/09/18	1	109.00	2	107.50	108.00	-1	3,369	-0.03%
2023/09/15	1	108.00	0	0.00	108.00	1	3,331	0.03%
2023/09/14	0	106.17	0.1	106.00	107.00	-0.1	3,297	0.00%
2023/09/13	2	106.75	2	105.50	105.50	0	3,280	0.00%
2023/09/12	1	105.00	1.1	106.04	106.00	-0.1	3,264	0.00%
2023/09/11	1	106.00	1	105.00	105.00	0	3,251	0.00%
2023/09/08	0	0.00	1	105.50	106.00	-1	3,229	-0.03%
2023/09/07	4.1	108.45	5	109.00	106.50	-0.9	3,205	-0.03%
2023/09/06	6.1	109.18	4	108.63	111.00	2.1	3,129	0.07%
2023/09/05	2.2	109.04	2	108.25	107.50	0.2	3,044	0.01%
2023/09/04	11.1	109.62	17	108.00	107.00	-5.9	2,971	-0.20%
2023/09/01	2.7	103.76	19.7	106.44	108.00	-17	2,638	-0.64%
2023/08/31	1	98.60	1	97.30	98.60	0	2,250	0.00%
2023/08/28	0	0.00	0	95.10	94.90	0	2,361	0.00%
2023/08/25	0.2	95.10	0	0.00	95.00	0.2	2,442	0.01%
2023/08/24	2	94.40	0.1	94.90	95.40	2	2,458	0.08%
2023/08/22	1	96.00	2	96.40	96.30	-1	2,500	-0.04%
2023/08/18	1.1	94.60	2	95.70	94.50	-0.9	2,490	-0.04%
2023/08/17	1	93.90	0	0.00	94.00	1	2,490	0.04%
2023/08/16	0	0.00	1	91.30	91.30	-1	2,480	-0.04%
2023/08/15	0	91.40	0	0.00	91.10	0	2,505	0.00%
2023/08/14	1	91.30	0	0.00	91.10	1	2,540	0.04%
2023/08/11	0.1	92.10	0	91.60	91.50	0	2,558	0.00%
2023/08/08	2	92.15	0.1	92.00	91.30	1.9	2,629	0.07%
2023/08/07	0	0.00	1	92.60	92.70	-1	2,650	-0.04%
2023/08/02	1	93.50	0	95.20	93.30	1	2,678	0.04%
2023/08/01	1	94.80	0	0.00	94.70	1	2,797	0.04%
2023/07/31	1.1	94.93	0	0.00	94.90	1.1	2,977	0.04%
2023/07/28	2	94.45	1	96.50	95.70	1	2,962	0.03%
2023/07/27	0	0.00	1	95.70	95.90	-1	2,936	-0.03%
2023/07/26	1.1	93.81	0	0.00	94.00	1.1	2,922	0.04%
2023/07/25	0	0.00	5	94.70	95.00	-5	2,934	-0.17%
2023/07/24	1	94.20	0	0.00	94.10	1	2,945	0.03%
2023/07/20	0	0.00	1	100.00	99.80	-1	2,954	-0.03%
2023/07/19	1	98.80	2	100.25	98.50	-1	2,970	-0.03%
2023/07/18	6	100.58	7.3	99.90	99.30	-1.3	3,009	-0.04%
2023/07/17	1	99.50	1	99.50	100.50	0	2,991	0.00%
2023/07/13	1	98.50	3	97.67	96.40	-2	3,004	-0.07%
2023/07/12	0	0.00	1	95.80	95.60	-1	3,029	-0.03%
2023/07/10	0	0.00	1	95.00	94.30	-1	3,359	-0.03%
2023/07/06	0	0.00	2	96.10	94.80	-2	3,681	-0.05%
2023/07/05	0	0.00	1	97.30	96.10	-1	3,830	-0.03%
2023/07/04	1	96.10	0.1	96.60	96.60	0.9	3,818	0.02%
2023/06/30	2	95.40	0	0.00	95.40	2	3,864	0.05%
2023/06/29	0	0.00	2.2	98.16	96.80	-2.2	3,841	-0.06%
2023/06/28	0.2	94.00	0	0.00	93.70	0.2	3,778	0.00%
2023/06/27	0.1	94.00	3.4	94.54	93.60	-3.3	3,781	-0.09%
2023/06/21	4	95.00	1	95.00	94.90	3	3,782	0.08%
2023/06/20	1.1	94.81	0	0.00	94.80	1.1	3,767	0.03%
2023/06/19	0.1	95.52	0	0.00	95.30	0.1	3,758	0.00%
2023/06/16	3	95.60	0	0.00	95.80	3	3,753	0.08%
2023/06/15	1	96.70	1	96.70	96.80	0	3,729	0.00%
2023/06/14	2	96.05	0	0.00	95.70	2	3,742	0.05%
2023/06/13	1	95.10	0	0.00	96.10	1	3,752	0.03%
2023/06/12	2	94.50	0	0.00	94.80	2	3,752	0.05%
2023/06/09	0.3	96.22	0.1	96.00	96.10	0.2	3,703	0.00%
2023/06/08	6	95.97	3.1	95.32	95.10	2.9	3,694	0.08%
2023/06/07	0.1	99.30	1	99.40	99.10	-0.9	3,651	-0.03%
2023/06/06	3	100.07	2	99.20	99.00	1	3,634	0.03%
2023/06/02	1	106.00	2	105.00	105.50	-1	3,542	-0.03%
2023/06/01	1	103.00	0	0.00	102.50	1	3,538	0.03%
2023/05/31	4	103.25	2	103.50	104.00	2	3,541	0.06%
2023/05/30	0	0.00	0.1	99.90	100.00	-0.1	3,488	0.00%
2023/05/29	0	0.00	2.1	100.50	101.00	-2.1	3,544	-0.06%
2023/05/26	4.1	100.00	0	0.00	100.50	4.1	3,572	0.11%
2023/05/24	0	0.00	4	99.30	100.00	-4	3,610	-0.11%
2023/05/23	0	99.70	0.3	99.80	100.00	-0.3	3,626	-0.01%
2023/05/22	1	100.50	1.3	100.29	100.50	-0.3	3,656	-0.01%
2023/05/18	1	99.90	1	99.90	100.00	0	3,904	0.00%
2023/05/17	0.4	99.25	1	98.40	98.40	-0.6	3,903	-0.02%
2023/05/16	0.2	98.20	1	98.30	98.20	-0.8	3,933	-0.02%
2023/05/15	0	0.00	1.1	94.08	95.20	-1.1	3,896	-0.03%
2023/05/12	1	95.00	0.1	96.10	95.70	0.9	3,887	0.02%
2023/05/11	0	0.00	2	98.00	96.60	-2	3,945	-0.05%
2023/05/10	0	0.00	0.2	99.30	98.70	-0.2	3,936	0.00%
2023/05/09	2	98.85	0.6	99.18	99.00	1.4	3,924	0.04%
2023/05/08	7	99.87	6	98.92	99.80	1	3,908	0.03%
2023/05/05	10.7	100.73	13.1	101.23	102.00	-2.4	3,817	-0.06%
2023/05/04	0	0.00	6	94.40	94.30	-6	3,859	-0.16%
2023/05/03	1	95.10	0	0.00	94.60	1	4,051	0.02%
2023/05/02	1	96.20	0	0.00	95.90	1	4,090	0.02%
2023/04/27	1	94.00	0	0.00	93.70	1	4,077	0.02%
2023/04/26	0.1	93.80	1	93.80	94.00	-1	4,061	-0.02%
2023/04/25	6	93.78	30	94.54	93.30	-24	4,030	-0.60%
2023/04/24	1	96.70	1	98.80	96.70	0	3,990	0.00%
2023/04/21	3	100.17	4.1	99.16	97.10	-1.1	3,959	-0.03%
2023/04/20	0	0.00	3	102.67	102.00	-3	3,892	-0.08%
2023/04/19	1.1	106.23	4.1	104.14	103.00	-3	3,884	-0.08%
2023/04/18	6.1	108.52	3	107.67	106.00	3.1	3,843	0.08%
2023/04/17	0	0.00	3	107.83	107.00	-3	3,789	-0.08%
2023/04/14	4.5	111.18	5	110.80	110.50	-0.5	3,725	-0.01%
2023/04/13	11.6	110.43	4.3	111.19	109.00	7.3	3,574	0.20%
2023/04/12	23.8	108.88	9.2	106.77	110.00	14.6	3,373	0.43%
2023/04/11	2.2	102.00	0	0.00	102.50	2.2	3,130	0.07%
2023/04/10	6.1	100.52	16	101.56	100.00	-9.9	3,037	-0.33%
2023/03/31	4	96.50	5	98.52	96.70	-1	2,850	-0.04%
2023/03/30	0	0.00	1	95.50	95.50	-1	2,825	-0.04%
2023/03/29	1.2	93.61	0	0.00	94.10	1.2	2,840	0.04%
2023/03/28	1	95.12	0	0.00	94.80	1	2,858	0.04%
2023/03/27	2	96.85	0	0.00	96.60	2	2,868	0.07%
2023/03/24	5	98.12	1	97.90	98.00	4	2,895	0.14%
2023/03/23	1	96.30	1.4	96.17	96.20	-0.4	2,865	-0.01%
2023/03/16	1.1	92.69	0	0.00	92.90	1.1	2,893	0.04%
2023/03/15	1	94.57	0	0.00	94.70	1	2,884	0.04%
2023/03/14	1.3	93.83	0	0.00	93.50	1.3	2,882	0.04%
2023/03/13	0	94.70	4	93.68	95.00	-4	2,909	-0.14%
2023/03/10	6	95.38	1	95.00	95.30	5	2,904	0.17%
2023/03/09	1	98.70	0	0.00	98.70	1	2,871	0.03%
2023/03/08	0	0.00	1	101.00	100.50	-1	2,855	-0.04%
2023/03/07	2	101.75	0	0.00	102.00	2	2,838	0.07%
2023/03/06	0	0.00	4.4	100.85	102.00	-4.4	2,805	-0.16%
2023/03/03	0.4	98.20	1	98.30	97.60	-0.6	2,749	-0.02%
2023/03/02	3	96.17	2	96.50	95.90	1	2,722	0.04%
2023/03/01	4	97.15	6.1	98.24	97.10	-2.1	2,690	-0.08%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/23	1.5	100.44	0	0.00	101.00	1.5	2,578	0.06%
2023/02/22	2.1	98.22	2.3	98.15	98.10	-0.3	2,553	-0.01%
2023/02/21	3.1	101.02	0.1	101.00	101.00	3	2,515	0.12%
2023/02/20	7	101.21	7	101.43	100.50	0	2,502	0.00%
2023/02/17	7.1	100.51	1	99.40	101.00	6.1	2,476	0.25%
2023/02/16	9.8	99.51	9.1	97.59	100.50	0.7	2,360	0.03%
2023/02/15	3	93.80	3.1	95.61	93.90	-0.1	2,239	0.00%
2023/02/14	1	95.40	1	95.20	95.70	0	2,217	0.00%
2023/02/13	0	0.00	1	92.40	93.70	-1	2,211	-0.05%
2023/02/10	3	94.23	1.2	94.11	93.00	1.9	2,224	0.08%
2023/02/09	3.2	95.73	1	95.20	94.80	2.2	2,220	0.10%
2023/02/08	0.2	98.80	0.4	98.70	98.70	-0.3	2,154	-0.01%
2023/02/07	1.1	97.81	1	98.00	98.50	0.1	2,151	0.00%
2023/02/06	0.1	99.00	3	98.74	98.70	-2.9	2,182	-0.13%
2023/02/03	2.3	100.60	7	101.36	100.00	-4.7	2,200	-0.22%
2023/02/02	9.7	101.57	16	101.31	101.50	-6.4	2,212	-0.29%
2023/02/01	11.1	96.75	8.1	97.08	98.80	3	2,022	0.15%
2023/01/30	0	0.00	0.7	86.20	87.70	-0.7	1,790	-0.04%
2023/01/17	0	0.00	1	84.00	84.00	-1	1,776	-0.06%
2023/01/16	0	0.00	1	84.70	84.50	-1	1,794	-0.06%
2023/01/13	0.1	84.35	1	84.00	84.10	-0.9	1,796	-0.05%
2023/01/12	0	0.00	2	85.80	85.80	-2	1,816	-0.11%
2023/01/11	0	85.70	0	0.00	85.60	0	1,832	0.00%
2023/01/09	0	0.00	1.5	84.84	85.60	-1.5	1,859	-0.08%
2022/12/26	0	0.00	1	79.00	79.00	-1	1,930	-0.05%
2022/12/23	0.1	78.60	0	0.00	78.70	0.1	1,957	0.01%
2022/12/21	1	77.70	1	77.50	77.50	0	1,990	0.00%
2022/12/20	0.1	79.80	0	0.00	78.00	0.1	1,984	0.01%
2022/12/19	0.1	80.80	0	0.00	80.50	0.1	1,998	0.01%
2022/12/16	0.2	81.10	0	0.00	81.00	0.2	1,986	0.01%
2022/12/12	0	0.00	1	83.70	84.50	-1	1,974	-0.05%
2022/12/09	0.5	82.40	0.2	83.40	82.10	0.3	1,964	0.02%
2022/12/08	1	82.80	0	0.00	82.40	1	1,972	0.05%
2022/12/07	0	83.79	0	0.00	83.40	0	1,966	0.00%
2022/12/06	2.5	86.35	0.1	86.30	85.80	2.5	1,964	0.12%
2022/12/05	1	90.30	0	0.00	89.00	1	1,998	0.05%
2022/11/25	1	86.10	0	0.00	85.20	1	1,987	0.05%
2022/11/22	0	0.00	1	85.00	84.70	-1	2,018	-0.05%
2022/11/18	0	87.00	0.4	88.40	86.90	-0.4	2,012	-0.02%
2022/11/17	0	0.00	8	87.50	88.40	-8	2,003	-0.40%
2022/11/15	9	88.17	0	0.00	88.40	9	1,980	0.45%
2022/11/08	1	82.50	1	81.20	81.20	0	1,873	0.00%
2022/11/07	2	82.15	2	80.65	81.40	0	1,855	0.00%
2022/11/03	0	0.00	1	79.20	80.60	-1	1,832	-0.05%
2022/11/02	1.2	79.70	0	0.00	79.50	1.2	1,824	0.07%
2022/10/31	0	0.00	3	78.57	79.00	-3	1,729	-0.17%
2022/10/27	0	0.00	0	78.50	79.00	0	1,631	0.00%
2022/10/26	0.1	77.30	0	0.00	77.00	0.1	1,639	0.01%
2022/10/25	0	0.00	1	77.70	77.00	-1	1,637	-0.06%
2022/10/24	1	76.80	0	0.00	76.80	1	1,620	0.06%
2022/10/17	0	0.00	2	73.70	76.90	-2	1,562	-0.13%
2022/10/05	1	78.70	0	0.00	78.20	1	1,639	0.06%
2022/09/29	0	0.00	0	76.40	75.20	0	1,690	0.00%
2022/09/27	1	77.80	0	77.50	78.10	1	1,687	0.06%
2022/09/26	4	79.70	0	0.00	77.00	4	1,720	0.23%
2022/09/22	2	83.80	0	0.00	84.30	2	1,779	0.11%
2022/09/19	0	0.00	1	87.30	87.20	-1	1,758	-0.06%
2022/09/16	0	0.00	5	89.40	88.40	-5	1,762	-0.28%
2022/09/15	4	92.65	0	0.00	90.50	4	1,767	0.23%
2022/09/12	3	92.57	2	93.25	92.90	1	1,817	0.06%
2022/09/08	1	87.20	0	0.00	87.40	1	1,799	0.06%
2022/09/07	2	84.20	0	0.00	84.20	2	1,786	0.11%
2022/08/29	0	90.60	0	0.00	90.20	0	1,819	0.00%
2022/08/26	0.1	94.90	0	0.00	95.00	0.1	1,823	0.00%
2022/08/17	0.1	94.10	0	0.00	94.80	0.1	1,934	0.00%
2022/08/16	0	0.00	1	94.40	93.40	-1	1,923	-0.05%
2022/08/15	0	0.00	3	94.23	94.70	-3	1,914	-0.16%
2022/08/12	1	93.40	0	0.00	93.50	1	1,913	0.05%
2022/08/11	1	91.50	0	0.00	91.50	1	1,917	0.05%
2022/08/10	1	89.40	0	0.00	89.50	1	1,954	0.05%
2022/08/09	1	93.90	0	0.00	93.90	1	1,976	0.05%
2022/08/05	0.1	96.00	3	95.90	96.20	-3	1,966	-0.15%
2022/08/04	0.1	94.60	0	0.00	94.70	0.1	2,001	0.00%
2022/08/03	0	0.00	0	97.20	96.40	0	2,033	0.00%
2022/08/02	3	96.77	0.1	97.10	96.00	2.9	2,068	0.14%
2022/08/01	0	0.00	0.4	99.60	99.40	-0.4	2,112	-0.02%
2022/07/26	3.1	99.75	0	0.00	99.50	3.1	2,220	0.14%
2022/07/25	0.1	102.00	1	100.50	102.00	-0.9	2,221	-0.04%
2022/07/22	1	102.50	1	103.50	102.00	0	2,232	0.00%
2022/07/21	0.4	102.17	5	102.60	102.50	-4.6	2,237	-0.21%
2022/07/20	0.1	101.00	3	98.80	98.80	-2.9	2,209	-0.13%
2022/07/19	0.1	100.00	3	100.00	99.90	-3	2,217	-0.13%
2022/07/18	1.5	98.35	2.2	96.99	99.00	-0.7	2,197	-0.03%
2022/07/15	0.2	96.90	0	0.00	96.30	0.2	2,184	0.01%
2022/07/14	0.5	95.60	0	0.00	95.90	0.5	2,225	0.02%
2022/07/13	5	92.48	0	0.00	92.00	5	2,215	0.23%
2022/07/12	2	91.40	2	90.00	90.00	0	2,209	0.00%
2022/07/11	0	0.00	1	91.80	91.50	-1	2,197	-0.05%
2022/07/08	3	96.57	1	93.60	94.50	2	2,180	0.09%
2022/07/07	0.1	91.30	0	0.00	91.40	0.1	2,129	0.00%
2022/07/05	0.1	88.10	0	0.00	88.60	0.1	2,149	0.00%
2022/07/04	0	0.00	2	86.20	85.80	-2	2,128	-0.09%
2022/07/01	1	85.10	0	0.00	82.70	1	2,102	0.05%
2022/06/29	1	93.20	1	93.50	93.10	0	2,000	0.00%
2022/06/28	1	97.70	0	0.00	95.20	1	1,986	0.05%
2022/06/27	0	0.00	1	97.10	97.90	-1	1,996	-0.05%
2022/06/23	0	0.00	0	94.20	93.60	0	1,987	0.00%
2022/06/22	1	95.86	1	93.60	93.10	0	1,977	0.00%
2022/06/21	0	0.00	1	98.10	97.70	-1	1,959	-0.05%
2022/06/20	5	96.74	1	98.30	94.50	4	1,961	0.20%
2022/06/17	1	99.90	11	100.55	100.50	-10	1,903	-0.53%
2022/06/16	13	103.35	0	0.00	103.00	13	1,869	0.70%
2022/06/15	1	105.50	0.2	106.50	105.50	0.8	1,869	0.04%
2022/06/13	4	108.38	0	0.00	107.00	4	1,903	0.21%
2022/06/10	0	0.00	0.8	113.50	113.50	-0.8	1,898	-0.04%
2022/06/09	0	0.00	5	117.50	117.00	-5	1,888	-0.26%
2022/06/07	1	118.50	1	118.00	118.00	0	1,903	0.00%
2022/06/06	2	119.00	1	120.50	120.00	1	1,916	0.05%
2022/06/02	1	118.00	0	0.00	118.00	1	1,928	0.05%
2022/05/31	2	116.50	2	116.25	116.00	0	1,951	0.00%
2022/05/30	4	117.00	1	117.50	116.50	3	1,952	0.15%
2022/05/27	0	0.00	3	114.50	116.00	-3	1,899	-0.16%
2022/05/26	4	111.25	0	0.00	111.00	4	1,893	0.21%
2022/05/25	0	0.00	10	111.50	111.00	-10	1,904	-0.52%
2022/05/24	0	109.50	0	0.00	108.00	0	1,942	0.00%
2022/05/19	1	111.50	0	0.00	111.00	1	2,006	0.05%
2022/05/18	10	114.00	0	0.00	113.00	10	2,013	0.50%
2022/05/17	0	0.00	6.4	111.00	112.50	-6.4	1,983	-0.32%
2022/05/12	2	105.00	0	0.00	104.00	2	1,959	0.10%
2022/05/11	1.1	107.50	0	0.00	107.00	1.1	1,937	0.05%
2022/05/10	1.1	109.40	4	106.76	109.50	-3	1,916	-0.16%
2022/05/09	2.1	108.49	0	110.00	108.50	2.1	1,890	0.11%
2022/05/06	0.1	114.50	0	0.00	113.00	0.1	1,844	0.01%
2022/05/05	3	117.67	2	118.50	118.00	1	1,829	0.05%
2022/05/04	6.1	118.42	0	0.00	117.50	6.1	1,823	0.34%
2022/04/29	0	0.00	2	122.50	122.50	-2	1,790	-0.11%
2022/04/28	1	122.50	0	0.00	122.50	1	1,798	0.06%
2022/04/27	1	120.00	2	118.75	121.00	-1	1,787	-0.06%
2022/04/26	1.1	121.41	0	0.00	121.00	1.1	1,777	0.06%
2022/04/25	1.2	123.92	1	123.50	121.50	0.2	1,827	0.01%
2022/04/22	0.2	129.13	0	0.00	129.00	0.2	1,809	0.01%
2022/04/21	0.1	131.50	1	130.00	132.00	-0.9	1,832	-0.05%
2022/04/20	2	128.00	1	129.00	129.00	1	1,853	0.05%
2022/04/18	0	0.00	1	128.00	128.00	-1	1,927	-0.05%
2022/04/15	0	0.00	1	130.00	129.00	-1	1,936	-0.05%
2022/04/13	0	0.00	1	130.00	132.00	-1	2,013	-0.05%
2022/04/12	3	128.33	1	128.50	128.00	2	2,103	0.10%
2022/04/11	2.7	131.41	0	0.00	128.50	2.7	2,361	0.11%
2022/04/07	13.1	136.50	0	0.00	135.50	13.1	2,394	0.55%
2022/03/31	0	0.00	1	143.50	142.00	-1	2,416	-0.04%
2022/03/30	2	143.25	0	0.00	143.50	2	2,449	0.08%
2022/03/29	1	139.00	0.1	140.00	141.00	0.9	2,473	0.04%
2022/03/21	0	0.00	1.1	144.48	144.00	-1.1	2,726	-0.04%
2022/03/17	0	0.00	3.1	143.68	144.50	-3.1	2,810	-0.11%
2022/03/16	0.2	136.75	0	0.00	136.00	0.2	2,793	0.01%
2022/03/15	3.1	138.19	0	0.00	138.50	3.1	2,798	0.11%
2022/03/14	0	0.00	1	141.00	141.50	-1	2,835	-0.04%
2022/03/11	1	141.00	0	0.00	141.50	1	2,949	0.03%
2022/03/10	0.1	143.00	0	0.00	142.50	0.1	2,981	0.00%
2022/03/09	12	139.92	0.1	139.50	139.50	11.9	3,012	0.40%
2022/03/08	2.1	139.73	4	138.00	138.00	-2	3,068	-0.06%
2022/03/07	3	141.83	2	142.00	142.00	1	3,125	0.03%
2022/03/03	0.2	150.50	0	0.00	150.00	0.2	3,658	0.01%
2022/02/25	1	146.50	0	0.00	146.00	1	3,827	0.03%
2022/02/24	4	148.75	1	150.00	146.50	3	3,894	0.08%
2022/02/23	1	152.00	0	0.00	151.50	1	3,966	0.03%
2022/02/22	1.1	153.05	1	152.50	153.50	0.1	4,041	0.00%
2022/02/17	0	0.00	1	161.00	158.50	-1	4,386	-0.02%
2022/02/16	1	158.00	0	0.00	158.50	1	4,434	0.02%
2022/02/11	0	0.00	1	158.50	159.50	-1	4,542	-0.02%
2022/02/10	1	158.00	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	158.00	0	0.00	158.50	0	4,670	0.00%
2022/02/07	0	0.00	6.1	152.52	153.50	-6.1	4,964	-0.12%
2022/01/26	1	150.50	3	151.00	150.50	-2	5,156	-0.04%
2022/01/25	0.2	152.50	0	0.00	151.00	0.2	5,207	0.00%
2022/01/24	0	0.00	2	153.00	154.00	-2	5,208	-0.04%
2022/01/21	6	155.50	1	156.00	155.50	5	5,227	0.10%
2022/01/19	1	157.50	2	156.25	156.50	-1	5,293	-0.02%
2022/01/18	5	160.40	1	158.50	157.50	4	5,301	0.08%
2022/01/17	1	156.00	1	158.00	157.00	0	5,263	0.00%
2022/01/14	1	151.50	3.2	152.16	154.50	-2.2	5,266	-0.04%
2022/01/13	5	154.30	7.1	155.20	154.50	-2.1	5,271	-0.04%
2022/01/12	3	156.00	10.1	157.09	156.00	-7.1	5,279	-0.13%
2022/01/11	10.1	162.64	1	162.00	160.50	9.1	5,269	0.17%
2022/01/07	5	167.40	6	167.17	167.00	-1	5,231	-0.02%
2022/01/06	1.3	170.85	1.2	171.42	171.50	0.1	5,233	0.00%
2022/01/05	3	175.16	2	173.50	173.00	1	5,265	0.02%
2022/01/04	8	177.37	11.4	178.05	177.00	-3.4	5,217	-0.07%
2022/01/03	1	168.56	7	169.43	171.00	-6	4,972	-0.12%
2021/12/30	2.1	167.01	0	0.00	167.00	2.1	4,978	0.04%
2021/12/29	0.1	167.50	2	167.00	166.50	-1.9	5,008	-0.04%
2021/12/27	0	0.00	1.2	167.58	167.00	-1.2	5,057	-0.02%
2021/12/24	2	168.50	1	168.50	166.00	1	5,096	0.02%
2021/12/23	0	0.00	1	169.50	169.00	-1	5,131	-0.02%
2021/12/22	0	0.00	1	169.50	169.00	-1	5,181	-0.02%
2021/12/21	0	0.00	2.4	167.08	167.00	-2.4	5,179	-0.05%
2021/12/20	1.1	165.05	8	165.13	165.00	-6.9	5,171	-0.13%
2021/12/17	2	166.25	0	0.00	166.50	2	5,157	0.04%
2021/12/16	4	167.00	0	0.00	166.00	4	5,136	0.08%
2021/12/15	9.3	167.03	3	167.67	167.50	6.3	5,114	0.12%
2021/12/14	0	0.00	3	163.50	162.50	-3	5,024	-0.06%
2021/12/13	1.1	163.00	2	164.00	162.00	-0.9	5,000	-0.02%
2021/12/10	1	164.51	5	163.60	164.00	-4	4,978	-0.08%
2021/12/09	4	166.50	0	0.00	167.00	4	4,960	0.08%
2021/12/08	0.3	166.00	1	166.50	164.00	-0.7	4,937	-0.01%
2021/12/07	10	164.65	6.4	164.95	164.00	3.6	4,901	0.07%
2021/12/06	1.1	170.55	0.1	170.00	169.00	1.1	4,809	0.02%
2021/12/03	1	172.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	3	173.82	1	175.00	171.00	2	4,774	0.04%
2021/12/01	3.1	174.42	1	174.50	174.50	2.1	4,705	0.05%
2021/11/30	2	178.50	3.5	178.95	173.50	-1.5	4,614	-0.03%
2021/11/29	10.1	173.90	12	171.71	176.00	-1.9	4,155	-0.05%
2021/11/26	5.6	174.81	1.3	174.58	173.00	4.3	4,068	0.11%
2021/11/25	0	181.00	0	181.00	178.50	0	4,027	0.00%
2021/11/24	3.8	178.55	3.6	178.31	179.50	0.2	3,993	0.00%
2021/11/23	2.1	180.08	17.2	180.54	180.00	-15.1	3,928	-0.39%
2021/11/22	8.1	182.48	3	182.50	183.50	5	3,864	0.13%
2021/11/19	24.1	176.77	11.1	175.42	177.50	13	3,775	0.34%
2021/11/18	10	174.00	6.1	175.23	175.00	3.9	3,691	0.11%
2021/11/17	9.2	168.42	4.5	167.67	171.00	4.7	3,533	0.13%
2021/11/16	3.1	160.34	1	161.50	160.50	2.1	3,392	0.06%
2021/11/15	3.5	158.43	1.1	159.82	160.00	2.4	3,437	0.07%
2021/11/12	6	154.68	4	156.00	154.50	2	3,408	0.06%
2021/11/11	0	158.00	0	0.00	156.50	0	3,375	0.00%
2021/11/10	0	160.00	1	159.50	159.00	-1	3,368	-0.03%
2021/11/09	2	158.75	3	158.33	159.00	-1	3,360	-0.03%
2021/11/08	1.1	151.05	1	150.50	151.50	0.1	3,263	0.00%
2021/11/05	2	155.00	1	153.50	154.00	1	3,245	0.03%
2021/11/04	13.3	160.52	4	160.13	157.50	9.3	3,204	0.29%
2021/11/03	5	157.10	4.2	157.03	158.00	0.8	2,986	0.03%
2021/11/02	2	146.25	2	145.50	144.00	0	2,795	0.00%
2021/11/01	0	150.50	0	0.00	150.00	0	2,739	0.00%
2021/10/29	0	153.00	0	0.00	151.00	0	2,726	0.00%
2021/10/28	1	155.00	0	0.00	153.50	1	2,728	0.04%
2021/10/27	1.1	149.05	0	0.00	151.50	1.1	2,699	0.04%
2021/10/26	0	0.00	1	150.00	150.50	-1	2,695	-0.04%
2021/10/21	1	145.00	0	0.00	147.50	1	2,735	0.04%
2021/10/20	1	147.00	0	0.00	147.50	1	2,728	0.04%
2021/10/19	2	144.75	0	0.00	145.00	2	2,729	0.07%
2021/10/18	1	143.00	0	0.00	143.00	1	2,767	0.04%
2021/10/15	0	146.00	0	145.00	146.00	0	2,798	0.00%
2021/10/14	0.1	142.50	0	0.00	142.00	0.1	2,803	0.00%
2021/10/13	1	141.50	0	0.00	138.50	1	2,790	0.04%
2021/10/12	0.1	145.50	0	0.00	144.00	0.1	2,750	0.00%
2021/10/07	0.1	147.50	0	0.00	150.00	0.1	2,769	0.00%
2021/10/06	1	143.50	0	145.00	143.50	1	2,748	0.04%
2021/10/05	6.1	145.02	0	0.00	149.00	6.1	2,729	0.22%
2021/10/01	1	150.50	0	0.00	149.50	1	2,788	0.04%
2021/09/30	3	152.50	0	0.00	153.00	3	2,839	0.11%
2021/09/29	1	152.09	0	0.00	155.00	1	2,848	0.04%
2021/09/28	1	160.50	0	0.00	158.00	1	2,819	0.04%
2021/09/24	1.1	167.05	0	0.00	166.50	1.1	3,018	0.03%
2021/09/22	0.1	166.00	0	0.00	165.00	0.1	3,268	0.00%
2021/09/17	1	167.50	1	170.50	170.50	0	3,270	0.00%
2021/09/16	0.1	169.00	0	170.00	168.50	0	3,302	0.00%
2021/09/15	1	170.50	0	0.00	167.50	1	3,294	0.03%
2021/09/09	2	173.01	0	0.00	174.00	2	3,462	0.06%
2021/09/08	0	0.00	1	179.00	175.00	-1	3,557	-0.03%
2021/09/06	0	0.00	3	181.50	179.50	-3	3,797	-0.08%
2021/09/02	0	182.00	0	0.00	181.00	0	3,903	0.00%
2021/09/01	0	0.00	0.1	185.68	186.50	-0.1	3,923	0.00%
2021/08/31	1	179.54	0	0.00	180.50	1	3,923	0.03%
2021/08/30	1	183.50	0	0.00	183.50	1	3,941	0.03%
2021/08/27	1.1	189.05	3	190.33	189.00	-1.9	3,972	-0.05%
2021/08/26	1	188.50	0.5	188.00	185.00	0.6	3,958	0.01%
2021/08/25	0	0.00	1	185.50	188.50	-1	4,002	-0.02%
2021/08/24	0.1	185.00	0	0.00	182.50	0.1	4,038	0.00%
2021/08/23	0	0.00	1	182.00	183.00	-1	4,131	-0.02%
2021/08/20	0	179.50	2	175.50	178.00	-2	4,185	-0.05%
2021/08/19	5	180.20	2	181.00	177.00	3	4,218	0.07%
2021/08/18	0	182.50	0	189.00	190.00	0	4,193	0.00%
2021/08/16	0	186.00	0.1	185.00	188.00	-0.1	4,359	0.00%
2021/08/13	1.1	188.26	2	189.50	188.00	-0.9	4,494	-0.02%
2021/08/12	3	195.50	0	0.00	195.00	3	4,504	0.07%
2021/08/10	0.4	200.13	0	0.00	197.50	0.4	4,678	0.01%
2021/08/09	0	0.00	0.6	204.58	201.00	-0.6	4,792	-0.01%
2021/08/06	0	0.00	1	204.50	204.50	-1	4,976	-0.02%
2021/08/05	0.1	208.50	0	0.00	208.00	0.1	5,084	0.00%
2021/08/03	1	207.50	1	210.50	206.50	0	5,482	0.00%
2021/08/02	1	208.50	2	207.48	209.00	-1	5,536	-0.02%
2021/07/30	2	203.26	0	0.00	200.00	2	5,638	0.04%
2021/07/29	1	204.96	0	0.00	204.50	1	5,703	0.02%
2021/07/28	0.1	201.32	2	202.50	203.50	-1.9	5,801	-0.03%
2021/07/27	0.1	209.86	1	207.00	205.50	-0.9	5,906	-0.02%
2021/07/26	2.1	208.54	2	211.00	209.50	0.1	5,999	0.00%
2021/07/23	1.1	210.17	0	0.00	209.00	1.1	6,005	0.02%
2021/07/22	1	211.00	1	213.00	210.50	0	6,007	0.00%
2021/07/21	1	206.00	1	206.03	205.00	0	5,973	0.00%
2021/07/20	0	208.50	1	208.50	206.50	-1	5,962	-0.02%
2021/07/19	4	212.00	3	209.33	211.00	1	5,973	0.02%
2021/07/16	1	214.00	1	214.50	214.00	0	6,002	0.00%
2021/07/15	6	216.33	4.5	215.60	215.50	1.5	6,041	0.03%
2021/07/14	3	215.67	3	215.67	214.50	0	6,130	0.00%
2021/07/13	1	214.00	6	215.50	213.00	-5	6,161	-0.08%
2021/07/12	3	213.17	1.4	213.36	211.50	1.6	6,178	0.03%
2021/07/09	2	212.00	3	211.00	211.00	-1	6,205	-0.02%
2021/07/08	0.1	215.00	1	213.00	213.50	-1	6,299	-0.02%
2021/07/07	12.1	218.55	3	219.00	218.00	9.1	6,299	0.14%
2021/07/06	1	214.56	3	215.33	216.00	-2	6,251	-0.03%
2021/07/05	1	212.03	1	213.00	212.00	0	6,294	0.00%
2021/07/02	5.2	211.25	3	209.50	211.00	2.2	6,464	0.03%
2021/07/01	8.2	217.90	4.1	215.83	214.00	4.1	6,527	0.06%
2021/06/30	3.3	218.26	3	220.00	227.50	0.3	6,425	0.01%
2021/06/29	4.1	216.23	2	218.23	213.50	2.1	6,349	0.03%
2021/06/28	2	212.75	0	0.00	213.00	2	6,298	0.03%
2021/06/25	3	213.33	2	213.25	212.50	1	6,372	0.02%
2021/06/24	5	211.50	0	0.00	211.00	5	6,402	0.08%
2021/06/23	0	0.00	3	212.00	212.00	-3	6,544	-0.05%
2021/06/22	3	208.17	1	209.00	206.00	2	6,625	0.03%
2021/06/21	4	208.75	1	207.00	207.00	3	6,642	0.05%
2021/06/18	4	216.86	0	0.00	213.50	4	6,653	0.06%
2021/06/17	1	210.98	4	216.39	217.00	-3	6,663	-0.05%
2021/06/16	2	213.00	1.1	216.32	212.50	0.9	6,656	0.01%
2021/06/15	1.2	218.22	6.1	214.58	218.00	-4.9	6,683	-0.07%
2021/06/11	6	207.50	2	209.01	207.00	4	6,593	0.06%
2021/06/10	0.1	208.50	1	207.50	207.50	-1	6,805	-0.01%
2021/06/09	1	205.50	0	206.00	205.50	1	6,867	0.01%
2021/06/08	1	203.00	0	0.00	203.00	1	7,029	0.01%
2021/06/07	0.1	200.00	0	0.00	199.50	0.1	7,359	0.00%
2021/06/04	0.1	202.33	2	201.00	202.00	-1.9	7,451	-0.03%
2021/06/03	1	206.00	0	207.00	206.00	1	7,585	0.01%
2021/06/02	0	204.00	1	207.00	204.50	-1	7,708	-0.01%
2021/05/31	0	0.00	0.2	210.50	210.00	-0.2	7,814	0.00%
2021/05/28	1	207.50	2	206.75	207.50	-1	7,883	-0.01%
2021/05/27	0.1	202.72	1	203.00	201.00	-0.9	7,949	-0.01%
2021/05/26	1.1	202.97	1	203.00	205.50	0.1	8,207	0.00%
2021/05/25	2	203.75	7	203.86	204.50	-5	8,404	-0.06%
2021/05/24	6	195.58	5	196.10	198.50	1	8,596	0.01%
2021/05/21	10	195.60	9	194.22	192.00	1	8,846	0.01%
2021/05/20	1	194.50	0	0.00	189.50	1	9,074	0.01%
2021/05/19	1	192.00	1	192.50	192.50	0	9,315	0.00%
2021/05/18	3	192.00	1	191.11	194.50	2	9,625	0.02%
2021/05/17	0.4	187.56	0	0.00	184.00	0.4	9,952	0.00%
2021/05/14	15.2	203.72	13.4	198.13	195.00	1.8	9,886	0.02%
2021/05/13	24.1	191.37	29.1	191.24	191.50	-5	9,736	-0.05%
2021/05/12	10.6	191.50	10.6	191.26	190.00	0	9,752	0.00%
2021/05/11	9.2	207.74	9	207.83	205.00	0.2	9,599	0.00%
2021/05/10	5	223.40	22	223.93	222.00	-17	9,569	-0.18%
2021/05/07	24.2	229.08	8	229.44	231.00	16.2	9,587	0.17%
2021/05/06	7	217.29	8	218.22	218.00	-1	9,553	-0.01%
2021/05/05	7.1	219.29	4	220.13	214.00	3.1	9,563	0.03%
2021/05/04	10.4	227.88	5	224.63	224.00	5.4	9,753	0.06%
2021/05/03	7.3	231.48	5	231.73	228.50	2.3	9,876	0.02%
2021/04/29	1.5	243.17	0	0.00	242.50	1.5	9,839	0.02%
2021/04/28	0.2	244.50	0	0.00	244.00	0.2	9,898	0.00%
2021/04/27	3	244.33	2	247.99	246.00	1	10,010	0.01%
2021/04/26	1	244.50	0.1	246.57	244.50	0.9	10,064	0.01%
2021/04/23	0	243.00	0	0.00	244.00	0	10,141	0.00%
2021/04/22	0.2	245.49	0.1	249.00	240.50	0.1	10,322	0.00%
2021/04/21	4.1	248.91	4	250.50	248.00	0.1	10,562	0.00%
2021/04/20	4.2	254.56	3	255.00	251.50	1.2	10,762	0.01%
2021/04/19	1	250.00	2.2	250.45	250.00	-1.2	10,855	-0.01%
2021/04/16	4	243.75	3	245.67	246.50	1	11,082	0.01%
2021/04/15	2	244.00	1.1	244.95	245.00	0.9	11,601	0.01%
2021/04/14	6.3	245.38	5	240.10	243.00	1.3	11,708	0.01%
2021/04/13	9	248.61	4	249.75	246.50	5	11,803	0.04%
2021/04/12	4	252.75	4.1	252.85	250.50	-0.1	11,900	0.00%
2021/04/09	7	256.07	3	255.86	254.50	4	11,928	0.03%
2021/04/08	7	261.64	5.7	263.79	261.00	1.3	11,979	0.01%
2021/04/07	6.1	257.11	3.5	257.57	259.50	2.6	11,879	0.02%
2021/04/06	0.5	254.61	0.5	256.50	255.50	0	11,910	0.00%
2021/04/01	5	250.80	3.5	252.51	253.50	1.5	11,983	0.01%
2021/03/31	3.1	251.21	2	251.32	249.50	1.1	12,063	0.01%
2021/03/30	4	255.88	8	254.81	253.50	-4	12,483	-0.03%
2021/03/29	3	251.33	2	252.50	251.50	1	12,555	0.01%
2021/03/26	4.1	248.30	17.2	249.71	252.50	-13.2	12,624	-0.10%
2021/03/25	11	242.68	2.8	243.95	241.50	8.2	12,686	0.06%
2021/03/24	6	249.42	6	250.25	248.00	0	12,729	0.00%
2021/03/23	5.8	250.34	1.8	250.13	249.00	4	12,952	0.03%
2021/03/22	3.1	249.83	5.3	251.76	253.00	-2.2	13,122	-0.02%
2021/03/19	12	247.25	6	247.72	249.00	6	13,449	0.04%
2021/03/18	6	252.83	5.7	255.36	252.00	0.3	13,616	0.00%
2021/03/17	5.1	256.80	1	256.00	255.50	4.1	14,218	0.03%
2021/03/16	10	265.65	7.3	262.64	259.00	2.7	15,136	0.02%
2021/03/15	2.1	251.98	7	256.71	259.00	-4.9	15,560	-0.03%
2021/03/12	11.1	257.45	20	257.66	254.00	-8.9	15,567	-0.06%
2021/03/11	16.1	253.59	9.3	252.01	258.00	6.8	15,712	0.04%
2021/03/10	7	241.14	3.9	241.16	238.50	3.1	15,488	0.02%
2021/03/09	4.2	241.84	4	240.88	242.00	0.2	15,556	0.00%
2021/03/08	6	246.92	2.7	248.00	240.50	3.3	15,530	0.02%
2021/03/05	5	251.30	5	250.75	249.00	0	15,774	0.00%
2021/03/04	7	255.36	6	254.91	254.00	1	15,815	0.01%
2021/03/03	4	253.63	7.4	258.02	260.50	-3.4	15,784	-0.02%
2021/03/02	7	258.64	5.9	256.15	251.00	1.1	15,690	0.01%
2021/02/26	9.3	258.77	7	256.08	254.00	2.3	15,887	0.01%
2021/02/25	9.1	276.98	9.6	273.23	269.00	-0.6	15,906	0.00%
2021/02/24	17	280.24	12.1	276.41	271.50	4.9	15,768	0.03%
2021/02/23	22.1	284.34	19	283.45	289.00	3.1	15,814	0.02%
2021/02/22	14	274.54	14	278.74	279.00	0	15,578	0.00%
2021/02/19	6.4	261.46	5	265.10	265.00	1.4	15,256	0.01%
2021/02/18	7.3	261.19	8.1	263.28	255.50	-0.8	15,043	-0.01%
2021/02/17	30.6	245.53	33	256.47	259.50	-2.4	14,819	-0.02%
2021/02/05	0	0.00	2	236.50	236.00	-2	14,448	-0.01%
2021/02/04	1	236.50	1	233.50	232.50	0	14,569	0.00%
2021/02/03	6	236.67	9	234.61	237.00	-3	14,672	-0.02%
2021/02/02	7	232.29	7	232.64	232.50	0	14,724	0.00%
2021/02/01	1	220.00	2	224.75	229.00	-1	14,787	-0.01%
2021/01/29	5	225.40	1	225.50	220.50	4	14,800	0.03%
2021/01/28	2	228.25	1	229.50	227.00	1	14,910	0.01%
2021/01/27	3	234.00	2	234.25	233.00	1	15,379	0.01%
2021/01/26	12	241.13	20.2	241.20	232.00	-8.2	15,864	-0.05%
2021/01/25	17	236.21	29.4	236.72	239.00	-12.4	15,610	-0.08%
2021/01/22	2	230.75	3	230.33	231.50	-1	15,424	-0.01%
2021/01/21	5	228.20	9	228.89	228.00	-4	15,383	-0.03%
2021/01/20	6.2	226.34	8	231.69	225.50	-1.8	15,360	-0.01%
2021/01/19	5	234.50	6.5	235.70	234.50	-1.5	15,332	-0.01%
2021/01/18	14.2	231.54	31	227.10	233.50	-16.8	15,348	-0.11%
2021/01/15	2.5	233.68	4	236.75	232.00	-1.5	15,245	-0.01%
2021/01/14	5	234.50	3	235.33	240.00	2	15,066	0.01%
2021/01/13	1	240.00	9.1	239.60	238.50	-8.1	14,801	-0.05%
2021/01/12	6.1	237.18	4	234.38	232.50	2.1	14,567	0.01%
2021/01/11	15	241.20	16	243.63	242.00	-1	14,368	-0.01%
2021/01/08	15	237.37	22.1	238.97	238.50	-7.1	14,159	-0.05%
2021/01/07	2.2	228.92	5.1	230.78	230.50	-2.9	13,599	-0.02%
2021/01/06	12.1	227.33	11.7	225.62	224.00	0.4	13,473	0.00%
2021/01/05	8	230.14	6	232.92	233.00	2	13,324	0.02%
2021/01/04	4	229.13	8	230.06	230.00	-4	13,194	-0.03%
2020/12/31	8	230.75	14	231.46	230.50	-6	13,151	-0.05%
2020/12/30	12	228.42	13	226.12	228.50	-1	13,011	-0.01%
2020/12/29	17	224.62	18	224.28	224.50	-1	12,945	-0.01%
2020/12/28	6.4	222.06	10	222.35	222.50	-3.6	12,863	-0.03%
2020/12/25	8	225.63	2	225.25	223.00	6	12,777	0.05%
2020/12/24	19	229.87	10	231.75	227.00	9	12,763	0.07%
2020/12/23	6.1	218.37	5	220.49	220.50	1.1	12,322	0.01%
2020/12/22	13	218.58	15	218.60	215.50	-2	12,237	-0.02%
2020/12/21	7	221.36	12.1	221.95	221.50	-5.1	12,204	-0.04%
2020/12/18	15	225.07	14	224.61	222.50	1	12,012	0.01%
2020/12/17	5	226.30	3.1	226.71	230.00	1.9	11,871	0.02%
2020/12/16	10	230.05	4	232.25	230.50	6	11,616	0.05%
2020/12/15	21	228.98	14.1	225.75	223.00	6.9	11,399	0.06%
2020/12/14	8	239.88	8	239.38	237.50	0	11,035	0.00%
2020/12/11	29	241.67	35.1	241.99	242.00	-6.1	10,796	-0.06%
2020/12/10	31.1	236.25	24	236.06	235.00	7.1	10,109	0.07%
2020/12/09	6	224.42	26.1	223.22	230.00	-20.1	9,196	-0.22%
2020/12/08	2	209.75	5	209.50	209.50	-3	8,527	-0.04%
2020/12/07	15	209.33	5.1	208.61	208.50	9.9	8,444	0.12%
2020/12/04	4	202.75	1	201.50	203.00	3	8,179	0.04%
2020/12/03	6	200.42	2	201.75	201.50	4	8,149	0.05%
2020/12/02	2	199.00	4.1	198.67	199.00	-2.1	7,986	-0.03%
2020/12/01	8	199.63	8.1	200.38	202.00	-0.1	7,892	0.00%
2020/11/30	1	194.00	12	195.67	194.50	-11	7,538	-0.15%
2020/11/27	0.2	190.69	4	189.75	192.00	-3.8	7,410	-0.05%
2020/11/26	5	186.60	3	185.83	188.50	2	7,376	0.03%
2020/11/25	20.1	187.27	10	189.45	184.50	10.1	7,356	0.14%
2020/11/24	16.1	195.57	12.1	195.50	191.50	4.1	7,075	0.06%
2020/11/23	6	192.25	5.6	193.58	193.50	0.5	6,789	0.01%
2020/11/20	24.1	194.14	11	194.36	191.50	13.1	6,696	0.20%
2020/11/19	2	189.50	5	190.20	189.00	-3	6,377	-0.05%
2020/11/17	1	187.50	3	188.17	187.00	-2	6,428	-0.03%
2020/11/16	3	189.50	4.1	190.84	188.00	-1.1	6,612	-0.02%
2020/11/13	2	185.50	3	186.33	187.00	-1	6,632	-0.02%
2020/11/12	8	186.69	10	187.15	185.00	-2	6,658	-0.03%
2020/11/11	2	183.75	4	185.88	186.00	-2	6,606	-0.03%
2020/11/10	4	185.00	8.1	184.55	182.00	-4.1	6,482	-0.06%
2020/11/09	1	183.00	3	183.00	182.50	-2	6,362	-0.03%
2020/11/06	3	179.50	2	179.25	178.00	1	6,352	0.02%
2020/11/05	4.1	180.50	15.3	179.42	179.00	-11.3	6,388	-0.18%
2020/11/04	32	181.78	22	180.59	181.00	10	6,223	0.16%
2020/11/03	12	175.46	30.2	179.08	181.50	-18.2	5,801	-0.31%
2020/11/02	6	164.33	6	163.75	165.00	0	5,313	0.00%
2020/10/30	3	163.67	8	164.88	163.50	-5	5,458	-0.09%
2020/10/29	4	160.50	4	161.50	162.00	0	5,439	0.00%
2020/10/28	3.1	164.23	3	163.00	163.50	0.1	5,538	0.00%
2020/10/27	6.1	164.04	3	165.00	165.00	3.1	5,539	0.06%
2020/10/26	2	164.00	15	163.87	166.50	-13	5,445	-0.24%
2020/10/23	1	161.00	1	161.00	161.50	0	5,402	0.00%
2020/10/22	1	162.00	2	162.00	161.50	-1	5,545	-0.02%
2020/10/19	3	162.00	0	0.00	162.00	3	5,724	0.05%
2020/10/16	3	163.00	3	161.50	161.00	0	5,802	0.00%
2020/10/15	0	0.00	2	159.75	159.50	-2	5,776	-0.03%
2020/10/14	6	161.08	3	161.00	161.00	3	5,790	0.05%
2020/10/13	1	162.50	1	163.00	162.00	0	5,807	0.00%
2020/10/08	5	161.40	6	162.67	161.00	-1	5,769	-0.02%
2020/10/07	1	160.00	0	0.00	159.00	1	5,777	0.02%
2020/10/06	4	158.50	14	159.64	159.50	-10	5,807	-0.17%
2020/10/05	1	156.50	8	157.50	156.50	-7	5,843	-0.12%
2020/09/29	9	152.89	1	152.50	151.00	8	5,853	0.14%
2020/09/25	6	145.75	5.3	145.73	146.00	0.7	5,970	0.01%
2020/09/24	3	151.50	2	152.00	149.00	1	5,947	0.02%
2020/09/23	7.1	157.22	0	0.00	157.00	7.1	5,876	0.12%
2020/09/22	1	159.00	1	159.00	158.50	0	5,928	0.00%
2020/09/21	11	162.14	0	0.00	161.00	11	6,127	0.18%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/15	1	163.00	0	0.00	163.00	1	6,521	0.02%
2020/09/14	1	162.50	3.1	164.04	165.00	-2.1	6,601	-0.03%
2020/09/11	3	159.00	0	0.00	160.00	3	6,582	0.05%
2020/09/10	1	159.50	0	0.00	159.50	1	6,679	0.01%
2020/09/09	0	0.00	3	159.50	161.50	-3	6,778	-0.04%
2020/09/08	2	159.76	0	0.00	160.00	2	6,772	0.03%
2020/09/07	0	157.50	0	0.00	156.50	0	6,783	0.00%
2020/09/04	1	158.56	2	160.00	159.00	-1	6,895	-0.01%
2020/09/03	1	161.51	0	0.00	161.50	1	6,955	0.01%
2020/09/01	0	0.00	2	161.25	161.50	-2	7,127	-0.03%
2020/08/31	5	162.00	0	0.00	160.00	5	7,378	0.07%
2020/08/28	10	163.05	1	163.50	163.00	9	7,790	0.12%
2020/08/27	0	0.00	1	165.00	163.00	-1	7,905	-0.01%
2020/08/25	4	163.13	1	163.50	163.50	3	8,056	0.04%
2020/08/24	1	163.00	3	165.17	162.50	-2	8,121	-0.02%
2020/08/21	6	165.33	9	163.78	165.00	-3	8,124	-0.04%
2020/08/20	14	162.04	2	167.75	161.50	12	8,160	0.15%
2020/08/19	11	177.50	15	177.40	176.00	-4	8,130	-0.05%
2020/08/18	1	184.00	4	183.88	184.00	-3	8,084	-0.04%
2020/08/17	3	183.17	6	183.92	183.50	-3	8,076	-0.04%
2020/08/14	1	180.00	0	0.00	181.50	1	8,029	0.01%
2020/08/13	8	181.13	4	179.88	179.00	4	8,198	0.05%
2020/08/12	3	182.00	3	181.33	182.00	0	8,302	0.00%
2020/08/11	10	180.55	9.9	181.02	179.00	0.1	8,376	0.00%
2020/08/10	2	176.75	1	175.50	176.00	1	8,391	0.01%
2020/08/07	1	181.00	3	182.67	179.00	-2	8,543	-0.02%
2020/08/06	5	179.10	1	178.50	178.50	4	8,603	0.05%
2020/08/05	5.2	183.63	17	184.24	184.50	-11.9	8,766	-0.14%
2020/08/04	1	180.00	1	181.50	181.00	0	8,672	0.00%
2020/08/03	8	181.38	7	181.21	180.00	1	8,730	0.01%
2020/07/31	1	174.50	1	174.50	175.50	0	8,734	0.00%
2020/07/30	2	176.00	3	176.67	177.00	-1	8,851	-0.01%
2020/07/29	1	172.50	1	173.50	174.00	0	9,332	0.00%
2020/07/28	6	179.08	13	182.58	175.00	-7	9,540	-0.07%
2020/07/27	14	180.11	4	181.63	181.50	10	9,628	0.10%
2020/07/24	9	179.83	10	178.30	177.00	-1	9,761	-0.01%
2020/07/23	7	182.00	5	180.90	180.00	2	10,102	0.02%
2020/07/22	2	181.50	4	184.25	185.00	-2	10,574	-0.02%
2020/07/21	3	179.50	16	179.38	179.00	-13	10,873	-0.12%
2020/07/20	0	0.00	2	174.00	177.00	-2	11,391	-0.02%
2020/07/17	5	177.80	3	177.00	176.00	2	11,964	0.02%
2020/07/16	0	0.00	1	178.50	177.50	-1	12,172	-0.01%
2020/07/15	3	179.17	1	180.00	177.50	2	12,433	0.02%
2020/07/14	4	179.88	3	178.00	178.00	1	12,817	0.01%
2020/07/10	3	182.50	1	182.00	178.50	2	13,593	0.01%
2020/07/09	1	184.50	0	0.00	182.00	1	13,630	0.01%
2020/07/08	5	185.10	4	185.63	184.50	1	13,662	0.01%
2020/07/07	5	184.30	6	184.00	183.50	-1	13,673	-0.01%
2020/07/06	6	178.75	1	181.00	182.50	5	13,995	0.04%
2020/07/03	1	179.00	1	179.50	179.00	0	14,388	0.00%
2020/07/02	3	180.00	20	180.50	181.00	-17	14,620	-0.12%
2020/07/01	3	179.50	0	0.00	179.00	3	14,870	0.02%
2020/06/30	12	178.04	3	178.50	179.00	9	14,917	0.06%
2020/06/29	1	184.00	3	183.33	184.00	-2	14,871	-0.01%
2020/06/24	8	189.63	4	189.88	188.50	4	14,940	0.03%
2020/06/23	0	0.00	2	190.25	189.50	-2	15,073	-0.01%
2020/06/22	14	186.68	53	187.52	187.00	-39	15,190	-0.26%
2020/06/19	11	188.91	1	192.00	187.00	10	15,381	0.07%
2020/06/18	5	188.10	7	189.21	190.00	-2	15,488	-0.01%
2020/06/17	9	187.56	2	187.50	187.50	7	15,610	0.04%
2020/06/16	0	0.00	2	190.25	189.50	-2	15,707	-0.01%
2020/06/15	6	186.92	2	187.00	184.50	4	15,896	0.03%
2020/06/12	10	185.60	4	186.00	188.00	6	16,091	0.04%
2020/06/11	31	192.13	2	190.75	189.50	29	16,390	0.18%
2020/06/10	3	200.50	5	197.10	196.50	-2	16,600	-0.01%
2020/06/09	3	196.67	6	198.50	197.50	-3	16,865	-0.02%
2020/06/08	3	199.17	1	198.50	197.00	2	17,158	0.01%
2020/06/05	14	202.14	6	199.33	198.50	8	17,252	0.05%
2020/06/04	7	202.64	21	204.33	206.00	-14	17,272	-0.08%
2020/06/03	5	193.70	39	194.53	194.50	-34	17,049	-0.20%
2020/06/02	33	191.98	0	0.00	190.00	33	17,052	0.19%
2020/06/01	0	0.00	1	193.00	192.50	-1	17,151	-0.01%
2020/05/29	0	0.00	3	189.67	187.00	-3	17,327	-0.02%
2020/05/28	3	190.33	3	190.00	187.50	0	17,442	0.00%
2020/05/27	4	191.13	5	190.70	191.00	-1	17,657	-0.01%
2020/05/26	14	192.79	10	191.90	188.00	4	17,910	0.02%
2020/05/25	4	183.63	5	185.30	188.00	-1	18,219	-0.01%
2020/05/22	2	185.50	0	0.00	184.00	2	18,793	0.01%
2020/05/21	4	190.38	3	190.17	190.00	1	18,843	0.01%
2020/05/20	11	192.05	6	190.33	189.00	5	18,938	0.03%
2020/05/19	1	186.00	5	188.70	190.50	-4	18,858	-0.02%
2020/05/18	12	185.29	6	185.25	183.00	6	18,940	0.03%
2020/05/15	12	190.92	4	186.00	189.00	8	19,093	0.04%
2020/05/14	5	190.90	1	190.50	189.00	4	19,045	0.02%
2020/05/13	14	195.68	18	195.81	199.50	-4	19,036	-0.02%
2020/05/12	15	199.93	6	199.50	197.50	9	19,007	0.05%
2020/05/11	6	205.42	6	206.33	205.00	0	18,959	0.00%
2020/05/08	17	206.56	2	204.00	203.50	15	19,158	0.08%
2020/05/07	4	207.00	2	208.75	207.00	2	19,294	0.01%
2020/05/06	4	207.38	1	208.00	207.50	3	19,312	0.02%
2020/05/05	28	214.71	24	211.81	207.50	4	19,402	0.02%
2020/05/04	12	204.58	10	203.80	209.00	2	19,276	0.01%
2020/04/30	13	213.88	6	214.42	213.00	7	19,328	0.04%
2020/04/29	6	214.50	4	213.13	211.00	2	19,352	0.01%
2020/04/28	10	216.30	16	216.53	213.50	-6	19,384	-0.03%
2020/04/27	28	214.11	22	216.77	215.00	6	19,184	0.03%
2020/04/24	34	208.15	17	205.29	207.50	17	18,697	0.09%
2020/04/23	22	211.27	32	209.16	205.00	-10	18,434	-0.05%
2020/04/22	36	202.33	31.5	200.48	211.00	4.5	18,035	0.02%
2020/04/21	17	193.15	18	192.31	192.00	-1	17,693	-0.01%
2020/04/20	9	196.61	10	197.95	200.00	-1	17,741	-0.01%
2020/04/17	30	199.88	24	198.25	193.50	6	17,751	0.03%
2020/04/16	15	199.57	10	199.80	199.00	5	17,530	0.03%
2020/04/15	3	193.67	13	195.96	198.00	-10	17,374	-0.06%
2020/04/14	4	178.75	11	179.14	180.00	-7	17,456	-0.04%
2020/04/13	8	174.88	0	0.00	174.50	8	17,915	0.04%
2020/04/10	6	183.42	7	181.29	180.00	-1	18,155	-0.01%
2020/04/09	38	186.92	28	184.39	181.00	10	18,667	0.05%
2020/04/08	18	175.67	32	177.34	185.00	-14	18,527	-0.08%
2020/04/07	16	169.50	13	170.00	168.50	3	18,612	0.02%
2020/04/06	16	164.78	9	162.89	166.50	7	18,729	0.04%
2020/04/01	9	161.22	7	160.00	162.50	2	18,774	0.01%
2020/03/31	8	160.75	14	163.00	161.00	-6	18,878	-0.03%
2020/03/30	19	157.55	11	161.23	162.00	8	19,090	0.04%
2020/03/27	5	163.70	17	168.06	160.50	-12	19,672	-0.06%
2020/03/26	15	159.77	9	162.72	164.50	6	19,550	0.03%
2020/03/25	18	164.72	23	166.22	164.00	-5	19,704	-0.03%
2020/03/24	18	156.81	33	156.76	159.00	-15	19,454	-0.08%
2020/03/23	6	138.00	6	142.00	146.50	0	19,318	0.00%
2020/03/20	30	140.18	18	140.81	143.50	12	19,226	0.06%
2020/03/19	14	137.32	7	134.43	130.50	7	19,156	0.04%
2020/03/18	8	151.06	4	148.75	144.50	4	18,968	0.02%
2020/03/17	8	154.31	7	154.71	150.00	1	18,798	0.01%
2020/03/16	6	166.25	3	163.67	156.50	3	18,542	0.02%
2020/03/13	11	161.73	3	166.00	168.00	8	18,267	0.04%
2020/03/12	6	183.67	2.1	183.33	178.50	3.9	18,186	0.02%
2020/03/11	5	196.70	3	203.33	197.00	2	18,095	0.01%
2020/03/10	6.1	198.22	5	196.00	206.00	1.1	17,973	0.01%
2020/03/09	4	202.88	0	0.00	198.50	4	17,818	0.02%
2020/03/06	4	209.25	1	209.50	209.00	3	17,862	0.02%
2020/03/05	2	212.00	0	0.00	214.00	2	17,826	0.01%
2020/03/04	2	209.50	0	0.00	210.50	2	17,700	0.01%
2020/03/03	1	222.50	0	0.00	217.00	1	17,473	0.01%
2020/03/02	12	217.17	13	218.46	218.00	-1	17,411	-0.01%
2020/02/27	4	217.75	2	220.00	213.00	2	17,278	0.01%
2020/02/26	5	232.70	13	239.15	228.50	-8	16,976	-0.05%
2020/02/25	19	250.39	9	251.72	248.50	10	16,459	0.06%
2020/02/24	1	236.00	2	238.75	241.00	-1	15,814	-0.01%
2020/02/21	1	236.00	2	240.00	239.50	-1	15,703	-0.01%
2020/02/20	1	237.50	2	237.00	236.50	-1	15,544	-0.01%
2020/02/19	1	233.00	2	232.50	235.00	-1	15,441	-0.01%
2020/02/18	5	243.20	20	245.73	235.00	-15	15,240	-0.10%
2020/02/17	1	240.00	1	239.00	239.00	0	15,009	0.00%
2020/02/14	1	240.50	0	0.00	242.00	1	15,180	0.01%
2020/02/13	2	238.75	2	240.50	235.50	0	15,116	0.00%
2020/02/12	5	243.20	1	242.00	242.50	4	15,200	0.03%
2020/02/11	15	239.30	5.1	238.54	241.00	9.9	15,113	0.07%
2020/02/10	6	228.25	4	231.50	228.50	2	14,959	0.01%
2020/02/07	0	0.00	1.2	235.00	235.00	-1.2	14,822	-0.01%
2020/02/06	3	239.67	0	0.00	238.50	3	14,716	0.02%
2020/02/05	9	239.67	6	240.42	234.50	3	14,526	0.02%
2020/02/04	13	227.81	14	231.07	236.00	-1	14,414	-0.01%
2020/02/03	3	208.00	9	206.00	216.50	-6	14,334	-0.04%
2020/01/31	4	211.75	2	212.25	210.50	2	14,243	0.01%
2020/01/30	3	210.83	5	212.80	209.00	-2	14,090	-0.01%
2020/01/20	2.2	230.50	2	230.25	232.00	0.2	13,931	0.00%
2020/01/17	0	0.00	5	231.20	229.50	-5	13,978	-0.04%
2020/01/16	1.1	231.23	2	233.25	233.50	-0.9	13,967	-0.01%
2020/01/15	7	236.14	1	234.00	229.50	6	13,882	0.04%
2020/01/14	5	234.90	14.1	236.01	236.00	-9.1	13,684	-0.07%
2020/01/13	15	226.57	3	224.33	227.50	12	13,517	0.09%
2020/01/10	1	239.00	2	231.50	232.50	-1	13,301	-0.01%
2020/01/09	3	241.83	6.8	237.95	236.50	-3.8	13,192	-0.03%
2020/01/08	6	230.92	8	231.31	236.00	-2	13,095	-0.02%
2020/01/07	14.1	236.88	10	236.00	235.00	4.1	12,912	0.03%
2020/01/06	7.1	253.07	7	251.36	252.50	0.1	12,570	0.00%
2020/01/03	15	251.83	37	249.77	255.50	-22	12,538	-0.18%
2020/01/02	31	240.56	14	239.82	239.50	17	12,203	0.14%
2019/12/31	16	234.66	19	236.11	239.00	-3	12,072	-0.02%
2019/12/30	14	225.82	8	227.69	230.00	6	11,647	0.05%
2019/12/27	3	216.83	8	216.44	219.00	-5	11,373	-0.04%
2019/12/26	4	213.00	3	211.17	208.50	1	11,297	0.01%
2019/12/25	6	212.08	4	211.50	211.50	2	11,741	0.02%
2019/12/24	23	198.67	42	202.87	208.00	-19	11,801	-0.16%
2019/12/23	1	190.00	0	0.00	190.50	1	11,530	0.01%
2019/12/20	5	189.90	13.1	188.50	189.00	-8.1	11,406	-0.07%
2019/12/16	2	186.00	19	186.11	187.00	-17	10,887	-0.16%
2019/12/13	1	183.00	2	184.00	183.50	-1	10,801	-0.01%
2019/12/11	1	183.00	0	0.00	184.00	1	10,705	0.01%
2019/12/10	0	0.00	4	182.50	182.50	-4	10,605	-0.04%
2019/12/09	7	184.14	9	184.44	184.00	-2	10,564	-0.02%
2019/12/06	14	179.68	0	0.00	181.00	14	10,324	0.14%
2019/12/05	3	175.67	1	176.00	176.00	2	10,201	0.02%
2019/12/04	2	179.00	0	0.00	175.50	2	10,186	0.02%
2019/12/03	1	174.50	2	179.75	177.00	-1	10,186	-0.01%
2019/12/02	2	173.25	1	170.50	173.00	1	9,979	0.01%
2019/11/27	2	173.25	9	174.50	176.00	-7	10,466	-0.07%
2019/11/26	0	0.00	4	172.75	171.00	-4	10,336	-0.04%
2019/11/25	0	0.00	2	168.25	168.50	-2	10,219	-0.02%
2019/11/22	1	163.00	1	163.00	163.50	0	10,157	0.00%
2019/11/21	1	162.50	0	0.00	165.00	1	10,190	0.01%
2019/11/20	0	0.00	1	167.00	165.50	-1	10,185	-0.01%
2019/11/19	1	167.50	2	168.50	167.50	-1	10,176	-0.01%
2019/11/18	2.1	166.99	0	0.00	166.00	2.1	10,204	0.02%
2019/11/14	0	0.00	10	169.00	168.50	-10	10,269	-0.10%
2019/11/13	17	169.00	9	169.72	168.00	8	10,203	0.08%
2019/11/12	0	0.00	2.1	162.86	163.50	-2.1	9,994	-0.02%
2019/11/11	10	162.45	9	167.00	160.00	1	9,943	0.01%
2019/11/08	5.1	171.82	1	172.00	172.00	4.1	9,767	0.04%
2019/11/07	4	175.88	1	178.00	175.00	3	9,722	0.03%
2019/11/06	3	182.33	0	0.00	180.50	3	9,754	0.03%
2019/11/05	3	181.67	1	183.00	182.00	2	9,853	0.02%
2019/11/04	0	0.00	1	181.50	182.00	-1	9,902	-0.01%
2019/11/01	7	178.93	4	177.00	181.50	3	9,970	0.03%
2019/10/31	5	188.00	4	190.13	183.50	1	9,818	0.01%
2019/10/30	1	186.50	2	186.25	187.00	-1	9,665	-0.01%
2019/10/29	1	182.00	0	0.00	182.00	1	9,595	0.01%
2019/10/28	4	185.25	0	0.00	185.00	4	9,720	0.04%
2019/10/25	7	184.29	1.1	184.14	185.50	5.9	9,791	0.06%
2019/10/24	1	184.00	2	184.75	183.50	-1	9,855	-0.01%
2019/10/23	2	178.75	11	181.05	182.00	-9	9,833	-0.09%
2019/10/22	10	182.50	0	0.00	182.00	10	9,872	0.10%
2019/10/18	1	183.00	2	182.50	182.50	-1	9,840	-0.01%
2019/10/17	3	179.17	3	182.50	184.00	0	9,817	0.00%
2019/10/16	4	182.38	1	187.00	179.00	3	9,809	0.03%
2019/10/15	6	188.00	11	188.73	185.50	-5	9,670	-0.05%
2019/10/14	1	183.00	5	184.70	185.00	-4	9,462	-0.04%
2019/10/09	1.1	180.09	1	181.50	180.00	0.1	9,319	0.00%
2019/10/08	7	181.00	1	182.50	181.00	6	9,103	0.07%
2019/10/07	3.1	182.84	11	182.91	183.00	-7.9	8,885	-0.09%
2019/10/04	3	179.67	10	177.40	178.00	-7	8,757	-0.08%
2019/10/03	1	179.50	3	179.67	179.50	-2	8,774	-0.02%
2019/10/02	6	181.92	6	182.42	182.00	0	8,740	0.00%
2019/10/01	9	182.06	19	181.18	183.00	-10	8,641	-0.12%
2019/09/27	22	171.55	20	171.48	174.50	2	8,311	0.02%
2019/09/26	15	167.17	23	167.63	167.50	-8	8,065	-0.10%
2019/09/25	3	158.17	0	0.00	158.00	3	7,722	0.04%
2019/09/24	2	161.50	0	0.00	159.50	2	7,907	0.03%
2019/09/20	0	0.00	2	163.00	162.00	-2	7,981	-0.03%
2019/09/19	0	0.00	1	164.50	162.00	-1	7,996	-0.01%
2019/09/18	0	0.00	1	162.00	163.00	-1	8,082	-0.01%
2019/09/17	6	162.50	8	162.81	161.00	-2	8,147	-0.02%
2019/09/12	2	160.00	6	159.58	159.50	-4	8,653	-0.05%
2019/09/11	2	157.00	0	0.00	158.00	2	8,719	0.02%
2019/09/10	3	156.50	3	156.00	156.50	0	8,749	0.00%
2019/09/09	2	158.25	0	0.00	156.00	2	8,791	0.02%
2019/09/06	7	163.00	4	164.25	163.00	3	8,755	0.03%
2019/09/05	8	162.88	7.7	163.56	162.50	0.3	8,689	0.00%
2019/09/04	5	160.80	8	161.06	161.00	-3	8,600	-0.03%
2019/09/03	0	0.00	1	160.00	160.00	-1	8,645	-0.01%
2019/09/02	3	161.67	3	162.00	160.00	0	8,683	0.00%
2019/08/30	6	158.17	13	158.38	158.00	-7	8,695	-0.08%
2019/08/29	2	147.00	2	147.50	147.50	0	8,440	0.00%
2019/08/28	1	147.00	0	0.00	148.00	1	8,551	0.01%
2019/08/26	0	0.00	2	145.25	144.50	-2	8,724	-0.02%
2019/08/22	5	146.40	1	149.00	146.00	4	8,935	0.04%
2019/08/21	2	149.00	5	148.80	147.50	-3	8,975	-0.03%
2019/08/20	1	150.00	0	0.00	149.00	1	9,017	0.01%
2019/08/19	1	146.00	4	148.88	150.00	-3	9,090	-0.03%
2019/08/15	7	143.21	5	143.40	142.50	2	9,183	0.02%
2019/08/14	6	150.33	7	149.79	149.00	-1	9,207	-0.01%
2019/08/13	4	150.50	2	151.25	150.00	2	9,263	0.02%
2019/08/12	4	151.50	8	153.00	154.00	-4	9,326	-0.04%
2019/08/08	6	151.58	3	153.17	151.50	3	9,437	0.03%
2019/08/07	11	170.55	5	165.80	165.50	6	9,453	0.06%
2019/08/06	7	171.57	6	172.17	172.00	1	9,510	0.01%
2019/08/05	6.1	177.01	2	178.00	175.00	4.1	9,627	0.04%
2019/08/02	7	176.29	1	177.00	176.50	6	9,707	0.06%
2019/08/01	2	175.00	13	178.19	180.00	-11	9,725	-0.11%
2019/07/31	5	175.90	6	176.50	177.00	-1	9,796	-0.01%
2019/07/30	10	180.15	6	180.17	177.00	4	9,848	0.04%
2019/07/29	8	178.06	6	178.33	178.00	2	9,823	0.02%
2019/07/26	7	173.07	6	174.67	177.50	1	9,832	0.01%
2019/07/25	6	170.08	1	171.50	172.00	5	9,757	0.05%
2019/07/24	4	169.50	5	169.60	168.50	-1	9,869	-0.01%
2019/07/23	4	167.25	4	166.50	165.50	0	10,150	0.00%
2019/07/22	6	165.58	3	165.33	165.00	3	10,210	0.03%
2019/07/19	14	169.71	10	168.95	169.00	4	10,352	0.04%
2019/07/18	10	169.95	0	0.00	168.50	10	10,435	0.10%
2019/07/17	2	172.75	3	173.00	172.50	-1	10,519	-0.01%
2019/07/16	2	174.00	7.4	174.27	174.00	-5.4	10,643	-0.05%
2019/07/15	4	169.50	2	169.50	170.00	2	10,683	0.02%
2019/07/11	5	170.50	2	174.00	170.50	3	11,136	0.03%
2019/07/10	1	172.00	2	170.50	172.00	-1	11,227	-0.01%
2019/07/09	3	169.50	7	171.00	168.00	-4	11,269	-0.04%
2019/07/08	2	176.25	2	177.25	175.50	0	11,343	0.00%
2019/07/05	0	0.00	2	179.75	180.00	-2	11,643	-0.02%
2019/07/04	0	0.00	7	178.93	181.00	-7	11,724	-0.06%
2019/07/03	0	0.00	10	173.65	173.50	-10	11,837	-0.08%
2019/07/02	1	172.00	9	173.17	172.00	-8	11,794	-0.07%
2019/07/01	3	168.50	7	169.86	169.50	-4	11,839	-0.03%
2019/06/28	1	165.50	1	165.00	164.00	0	11,765	0.00%
2019/06/27	0	0.00	5	165.40	164.00	-5	12,070	-0.04%
2019/06/26	1	164.00	0	0.00	163.00	1	12,199	0.01%
2019/06/25	1	165.00	0	0.00	162.50	1	12,310	0.01%
2019/06/24	0	0.00	1	167.00	167.00	-1	12,404	-0.01%
2019/06/21	5	165.50	4	163.75	162.00	1	12,386	0.01%
2019/06/20	17	164.91	17	164.71	165.50	0	12,365	0.00%
2019/06/18	1	152.00	0	0.00	152.00	1	12,204	0.01%
2019/06/17	1	153.50	3	152.00	155.00	-2	12,313	-0.02%
2019/06/14	1	152.50	1	152.00	151.00	0	12,334	0.00%
2019/06/13	2	150.00	2	149.50	149.50	0	12,405	0.00%
2019/06/12	2	150.50	1	150.50	152.00	1	12,688	0.01%
2019/06/11	1	151.50	0	0.00	151.00	1	12,806	0.01%
2019/06/10	0.4	150.00	6	150.00	150.00	-5.6	12,812	-0.04%
2019/06/06	5	148.80	3	148.83	146.50	2	12,917	0.02%
2019/06/05	11	160.77	8	158.50	155.00	3	12,844	0.02%
2019/06/04	4	159.88	1	160.00	158.50	3	12,875	0.02%
2019/06/03	3	158.83	3	159.00	157.00	0	12,920	0.00%
2019/05/31	4	161.00	4	161.25	159.00	0	12,944	0.00%
2019/05/30	3	158.00	2	156.00	156.00	1	12,919	0.01%
2019/05/27	3	154.17	4	153.50	153.50	-1	13,712	-0.01%
2019/05/24	3	157.33	3	157.67	154.00	0	13,955	0.00%
2019/05/23	7	160.29	4	158.75	157.00	3	14,456	0.02%
2019/05/22	5	167.10	4	166.00	164.00	1	14,594	0.01%
2019/05/21	4	166.13	5	166.40	167.50	-1	14,954	-0.01%
2019/05/20	2	164.75	2	166.75	163.50	0	15,046	0.00%
2019/05/17	4	164.75	5	164.50	164.00	-1	15,252	-0.01%
2019/05/16	4	168.25	0	0.00	164.00	4	15,513	0.03%
2019/05/15	1	170.50	4	168.88	170.50	-3	15,760	-0.02%
2019/05/14	6	164.00	0	0.00	166.00	6	16,282	0.04%
2019/05/13	12	168.04	14	166.14	163.00	-2	16,483	-0.01%
2019/05/10	17	176.85	24	176.21	176.00	-7	16,440	-0.04%
2019/05/09	6	177.75	1	176.50	174.00	5	16,346	0.03%
2019/05/08	7	177.00	2	180.50	180.50	5	16,422	0.03%
2019/05/07	13	183.19	4	183.38	180.50	9	16,671	0.05%
2019/05/06	4	181.63	1	181.00	180.00	3	16,917	0.02%
2019/05/03	4	187.50	3	188.83	187.50	1	16,800	0.01%
2019/05/02	5	187.20	2	190.00	190.00	3	16,783	0.02%
2019/04/30	6	184.67	9	187.06	189.00	-3	16,826	-0.02%
2019/04/29	19	195.37	2	197.50	185.00	17	16,806	0.10%
2019/04/26	4	205.38	5	207.50	204.50	-1	16,612	-0.01%
2019/04/25	6	202.33	4	207.88	209.00	2	16,732	0.01%
2019/04/24	5	213.10	3	208.50	208.50	2	16,749	0.01%
2019/04/23	11	212.05	7	215.29	212.50	4	16,918	0.02%
2019/04/22	13	220.73	3	225.00	218.00	10	16,877	0.06%
2019/04/19	7	222.21	4.6	223.14	224.00	2.4	17,096	0.01%
2019/04/18	11	224.27	12	228.71	220.50	-1	17,259	-0.01%
2019/04/17	5	220.70	14	222.32	225.00	-9	17,397	-0.05%
2019/04/16	6	213.00	10	213.45	213.00	-4	17,193	-0.02%
2019/04/15	0	0.00	2	210.00	212.00	-2	17,210	-0.01%
2019/04/12	6	207.50	1	205.00	206.00	5	17,431	0.03%
2019/04/11	12	209.08	30	211.78	207.00	-18	17,404	-0.10%
2019/04/10	13	204.42	10	205.45	204.00	3	17,108	0.02%
2019/04/09	11	200.91	27.3	203.92	206.00	-16.3	17,053	-0.10%
2019/04/08	10	198.40	9	200.56	195.00	1	16,913	0.01%
2019/04/03	17	195.12	7	197.36	196.00	10	17,042	0.06%
2019/04/02	8	193.75	1	195.00	192.00	7	17,040	0.04%
2019/04/01	13.2	193.77	2	197.75	193.00	11.2	17,076	0.07%
2019/03/29	1	200.50	4	198.75	200.00	-3	16,838	-0.02%
2019/03/28	2	195.00	2	197.00	195.00	0	17,083	0.00%
2019/03/27	0	0.00	18	193.72	197.00	-18	17,277	-0.10%
2019/03/26	1	190.50	3	190.33	190.50	-2	17,363	-0.01%
2019/03/25	1	188.00	0	0.00	188.00	1	17,546	0.01%
2019/03/22	5	193.20	5	195.40	194.50	0	17,700	0.00%
2019/03/21	4	189.63	4	191.25	192.00	0	17,885	0.00%
2019/03/20	6	189.00	5	189.70	190.00	1	18,320	0.01%
2019/03/19	4	188.38	5	187.20	187.00	-1	18,539	-0.01%
2019/03/18	1	189.00	7	190.14	189.00	-6	19,030	-0.03%
2019/03/15	5	188.40	9	187.44	187.00	-4	19,336	-0.02%
2019/03/14	9	184.00	7	185.50	183.00	2	19,702	0.01%
2019/03/13	7	181.71	25	182.58	185.00	-18	20,134	-0.09%
2019/03/12	11	183.36	7	184.29	180.00	4	20,526	0.02%
2019/03/11	6	178.92	7	179.93	181.00	-1	21,051	0.00%
2019/03/08	5	173.60	4	178.00	178.00	1	21,080	0.00%
2019/03/07	6	178.08	9	177.83	178.00	-3	21,465	-0.01%
2019/03/06	3	183.50	2	182.50	183.00	1	21,878	0.00%
2019/03/05	6	183.25	2	183.50	182.50	4	22,386	0.02%
2019/03/04	5	182.40	6	184.58	186.00	-1	22,659	0.00%
2019/02/27	8	185.44	7	183.36	181.00	1	22,734	0.00%
2019/02/26	13	198.88	11	201.18	194.50	2	22,660	0.01%
2019/02/25	8	199.06	6	199.75	199.00	2	22,927	0.01%
2019/02/22	12	200.17	22	199.41	197.00	-10	23,165	-0.04%
2019/02/21	19	194.61	5	193.60	197.50	14	23,107	0.06%
2019/02/20	6	194.00	18	193.97	193.00	-12	23,293	-0.05%
2019/02/19	4	188.50	0	0.00	188.50	4	23,828	0.02%
2019/02/18	31	188.89	16	190.66	189.00	15	24,253	0.06%
2019/02/15	11	188.55	5	186.90	184.50	6	24,650	0.02%
2019/02/14	3	197.67	7	197.14	195.50	-4	24,932	-0.02%
2019/02/13	27	194.98	32	192.66	198.50	-5	25,261	-0.02%
2019/02/12	22	178.80	22	178.57	180.50	0	25,494	0.00%
2019/02/11	14	172.07	4	172.63	171.00	10	25,993	0.04%
2019/01/30	3	171.50	2	172.75	171.00	1	26,747	0.00%
2019/01/29	12	170.04	3	171.00	171.50	9	27,304	0.03%
2019/01/28	15	177.20	7.7	177.18	174.50	7.4	27,836	0.03%
2019/01/25	3	171.33	13	171.77	175.00	-10	28,164	-0.04%
2019/01/24	20	166.20	21.7	165.75	164.00	-1.7	28,323	-0.01%
2019/01/23	1	162.50	0	0.00	166.00	1	28,942	0.00%
2019/01/22	9	166.33	1	163.00	163.00	8	29,421	0.03%
2019/01/21	9	168.22	6	170.42	168.00	3	29,895	0.01%
2019/01/18	0	0.00	4	164.88	166.00	-4	30,475	-0.01%
2019/01/17	4	167.00	4	164.38	162.50	0	30,799	0.00%
2019/01/16	0	0.00	7	163.71	164.00	-7	31,293	-0.02%
2019/01/15	1	162.50	3	160.50	162.50	-2	31,574	-0.01%
2019/01/14	1	156.00	2	155.75	156.50	-1	31,733	0.00%
2019/01/11	5	157.70	3	156.50	155.00	2	32,236	0.01%
2019/01/10	3	154.83	2	156.00	154.50	1	32,511	0.00%
2019/01/09	8	157.44	8	158.50	157.50	0	32,654	0.00%
2019/01/08	8	146.75	4	146.63	146.00	4	32,780	0.01%
2019/01/07	6	146.83	0	0.00	148.00	6	33,249	0.02%
2019/01/04	2	137.75	13	138.00	140.00	-11	33,772	-0.03%
2019/01/03	6	153.92	7	146.71	144.50	-1	33,796	0.00%
2019/01/02	0	0.00	1	152.50	154.00	-1	34,304	0.00%
2018/12/28	0	0.00	1	157.50	154.00	-1	35,035	0.00%
2018/12/27	1	155.00	3	156.50	156.50	-2	35,617	-0.01%
2018/12/26	5	156.80	3	158.83	149.50	2	35,767	0.01%
2018/12/25	4	152.88	4	152.75	155.00	0	35,793	0.00%
2018/12/24	7	158.36	7	158.86	160.00	0	36,010	0.00%
2018/12/22	4	157.25	4	156.63	158.00	0	36,221	0.00%
2018/12/21	11	154.45	12	154.21	160.00	-1	36,796	0.00%
2018/12/19	1	163.50	2	163.75	162.00	-1	36,803	0.00%
2018/12/18	1	160.50	1	162.00	160.50	0	36,925	0.00%
2018/12/17	9	164.50	21	164.14	165.00	-12	37,183	-0.03%
2018/12/14	41	161.54	19	157.84	165.50	22	37,578	0.06%
2018/12/13	24	166.08	21	166.95	164.00	3	37,772	0.01%
2018/12/12	4	172.00	1	171.50	172.50	3	37,705	0.01%
2018/12/11	17	166.65	18	167.69	167.50	-1	37,633	0.00%
2018/12/10	12	171.67	11	171.68	167.50	1	37,694	0.00%
2018/12/07	37	183.42	35	181.84	184.50	2	37,629	0.01%
2018/12/06	10	193.50	3	195.83	183.50	7	37,420	0.02%
2018/12/05	13	203.08	13	202.77	203.50	0	37,372	0.00%
2018/12/04	33.7	213.09	37	208.93	210.50	-3.4	37,491	-0.01%
2018/12/03	29	200.21	30	204.48	206.00	-1	37,334	0.00%
2018/11/30	47	184.12	50	184.88	187.50	-3	37,672	-0.01%
2018/11/29	24	181.25	24	182.46	179.00	0	37,535	0.00%
2018/11/28	23	180.41	157	176.17	178.00	-134	37,692	-0.36%	大賣/鉅額交易
2018/11/27	31	169.56	28	170.04	172.50	3	37,412	0.01%
2018/11/26	12	165.04	11	165.95	167.00	1	37,304	0.00%
2018/11/23	23	165.02	25	163.20	162.00	-2	37,320	-0.01%
2018/11/22	148	171.96	17	171.38	165.50	131	37,269	0.35%	大買/鉅額交易
2018/11/21	21	167.10	21.7	168.27	172.50	-0.7	37,278	0.00%
2018/11/20	27	165.54	23	165.11	164.00	4	37,202	0.01%
2018/11/19	14	167.21	13	167.12	166.50	1	37,144	0.00%
2018/11/16	17	168.56	17	168.97	165.50	0	37,004	0.00%
2018/11/15	15	161.00	20	163.15	164.00	-5	36,272	-0.01%
2018/11/14	14	159.89	18.3	160.19	158.00	-4.3	36,215	-0.01%
2018/11/13	14	149.39	13	150.54	157.00	1	36,005	0.00%
2018/11/12	17.7	155.01	8	155.56	154.00	9.7	36,022	0.03%
2018/11/09	13	156.77	16	160.19	162.00	-3	35,771	-0.01%
2018/11/08	7	158.07	15	161.73	154.00	-8	35,269	-0.02%
2018/11/07	11	147.64	14	149.68	156.00	-3	34,929	-0.01%
2018/11/06	12	154.58	14	153.50	142.00	-2	34,452	-0.01%
2018/11/05	5	154.70	22	157.43	157.50	-17	34,168	-0.05%
2018/11/02	25	153.74	18	152.28	157.50	7	33,749	0.02%
2018/11/01	4	142.75	12	137.63	143.50	-8	33,412	-0.02%
2018/10/31	15	125.70	15	126.63	130.50	0	33,151	0.00%
2018/10/30	3	125.67	2	124.50	119.00	1	32,659	0.00%
2018/10/29	23	127.57	7	128.57	131.50	16	32,563	0.05%
2018/10/26	32	129.38	35	129.39	127.00	-3	32,201	-0.01%
2018/10/25	10	130.85	15	131.43	128.50	-5	31,833	-0.02%
2018/10/24	10	147.45	12	146.29	142.50	-2	31,832	-0.01%
2018/10/23	9	158.56	8	157.13	148.50	1	31,323	0.00%
2018/10/22	15	156.60	21	159.36	162.00	-6	30,979	-0.02%
2018/10/19	29	167.59	19	166.16	163.00	10	30,862	0.03%
2018/10/18	10	175.85	14	175.32	176.50	-4	30,534	-0.01%
2018/10/17	17	176.59	14	177.68	170.50	3	30,245	0.01%
2018/10/16	25	172.66	24	172.92	171.50	1	30,179	0.00%
2018/10/15	15	168.00	20	168.95	168.50	-5	30,007	-0.02%
2018/10/12	19.1	162.67	18	164.39	165.00	1.1	29,748	0.00%
2018/10/11	15	158.13	14	159.14	156.50	1	29,434	0.00%
2018/10/09	33	173.30	29	173.67	173.50	4	29,344	0.01%
2018/10/08	20.1	174.31	20	174.45	172.00	0.1	28,780	0.00%
2018/10/05	13	191.38	20	193.73	183.00	-7	28,198	-0.02%
2018/10/04	9	206.56	8	207.69	203.00	1	27,748	0.00%
2018/10/03	2	206.25	3	206.17	205.00	-1	27,498	0.00%
2018/10/02	6	211.75	8.6	214.40	208.00	-2.6	27,455	-0.01%
2018/10/01	4	211.50	2	212.75	211.50	2	27,457	0.01%
2018/09/28	14.1	211.69	141	214.44	213.00	-126.9	27,546	-0.46%	大賣/鉅額交易
2018/09/27	7	220.14	4	213.50	212.00	3	27,105	0.01%
2018/09/26	10	230.25	4	235.63	227.00	6	26,961	0.02%
2018/09/25	18	234.61	14	232.86	234.50	4	27,071	0.01%
2018/09/21	12	227.75	14	232.07	235.00	-2	27,043	-0.01%
2018/09/20	12	223.08	14	222.14	223.00	-2	26,835	-0.01%
2018/09/19	15	229.90	8	236.69	221.50	7	26,384	0.03%
2018/09/18	11	240.64	7	243.86	234.50	4	26,059	0.02%
2018/09/17	2	249.25	4	249.63	253.00	-2	25,760	-0.01%
2018/09/14	3	248.50	10	245.75	251.50	-7	25,582	-0.03%
2018/09/13	8	244.13	5	249.20	233.50	3	25,169	0.01%
2018/09/12	7	239.86	4	238.38	240.50	3	25,005	0.01%
2018/09/11	7	249.00	5	248.10	247.00	2	24,883	0.01%
2018/09/10	7	244.00	8	238.94	247.00	-1	24,401	0.00%
2018/09/07	15	245.60	11	244.41	238.00	4	23,974	0.02%
2018/09/06	19	258.63	13	263.62	256.50	6	23,467	0.03%
2018/09/05	126	279.56	5	282.40	267.00	121	23,089	0.52%	大買/鉅額交易
2018/09/04	15	285.03	10	284.50	283.50	5	22,846	0.02%
2018/09/03	7	291.21	6	298.92	283.50	1	22,246	0.00%
2018/08/31	6	309.17	2.3	311.20	314.50	3.7	22,018	0.02%
2018/08/30	4	315.50	2	315.25	312.50	2	22,071	0.01%
2018/08/29	3.3	307.18	4	312.38	315.00	-0.7	21,949	0.00%
2018/08/28	7	309.29	7	306.43	303.00	0	21,744	0.00%
2018/08/27	4	298.38	5.8	303.09	308.50	-1.8	21,249	-0.01%
2018/08/24	7	276.57	13	276.96	280.50	-6	20,990	-0.03%
2018/08/23	7	269.36	6	270.83	264.00	1	21,241	0.00%
2018/08/22	3	276.17	1	277.00	275.00	2	21,312	0.01%
2018/08/21	5	278.10	7	283.00	282.50	-2	21,310	-0.01%
2018/08/20	4	271.75	10	274.35	278.50	-6	21,135	-0.03%
2018/08/17	16	278.72	11	276.23	261.00	5	21,063	0.02%
2018/08/16	5	259.70	4.4	266.93	270.00	0.6	20,840	0.00%
2018/08/14	1	255.96	7	246.71	252.00	-6	20,817	-0.03%
2018/08/13	8.1	247.90	12	250.33	244.00	-3.9	20,314	-0.02%
2018/08/10	12	279.25	8	278.50	271.00	4	19,989	0.02%
2018/08/09	6	298.83	4	304.00	299.00	2	19,664	0.01%
2018/08/08	7	319.36	2	311.75	295.00	5	19,452	0.03%
2018/08/07	1	305.00	4.5	308.15	320.50	-3.5	19,197	-0.02%
2018/08/06	3	299.67	4	300.33	291.50	-1	18,969	-0.01%
2018/08/03	6.5	290.24	6	291.08	289.00	0.5	18,863	0.00%
2018/08/02	1	320.99	0	0.00	308.50	1	18,451	0.01%
2018/08/01	4.1	348.28	2	339.00	342.50	2.1	18,298	0.01%
2018/07/31	11	356.55	7	362.57	347.00	4	17,989	0.02%
2018/07/30	10	391.60	3	398.83	382.00	7	17,887	0.04%
2018/07/27	5	426.60	3	425.83	424.00	2	18,156	0.01%
2018/07/26	5	423.80	7	426.71	420.50	-2	18,569	-0.01%
2018/07/25	4	394.38	3	408.17	415.00	1	18,642	0.01%
2018/07/24	3	381.67	2	386.50	391.00	1	18,778	0.01%
2018/07/23	8	351.38	9	353.33	369.50	-1	18,700	-0.01%
2018/07/20	11	359.09	7	348.79	344.00	4	18,499	0.02%
2018/07/19	2	388.50	2	382.00	382.00	0	18,355	0.00%
2018/07/18	5	397.80	2	404.00	383.50	3	18,399	0.02%
2018/07/17	5	398.20	7	400.21	412.00	-2	18,211	-0.01%
2018/07/16	7	414.21	2.4	431.21	405.50	4.6	18,356	0.03%
2018/07/13	11	445.86	10	442.90	435.50	1	18,736	0.01%
2018/07/12	7	418.00	8	422.25	438.00	-1	18,883	-0.01%
2018/07/11	4	400.25	4	403.88	406.50	0	19,266	0.00%
2018/07/10	5	404.70	6	409.33	414.50	-1	19,343	-0.01%
2018/07/09	7	425.93	4	434.63	396.00	3	19,177	0.02%
2018/07/06	5	410.70	6.2	416.85	410.00	-1.2	18,816	-0.01%
2018/07/05	1.2	434.13	4	439.00	418.00	-2.8	18,552	-0.01%
2018/07/04	10	447.00	5.5	446.55	451.50	4.5	18,560	0.02%
2018/07/03	9.5	461.47	12	456.54	450.00	-2.5	18,296	-0.01%
2018/07/02	1	426.00	3	455.33	458.50	-2	17,979	-0.01%
2018/06/29	6	403.75	6	411.42	417.00	0	17,729	0.00%
2018/06/28	5	383.90	6.2	386.37	390.00	-1.2	17,478	-0.01%
2018/06/27	18.2	375.57	17	377.26	372.50	1.2	17,477	0.01%
2018/06/26	2	347.25	4.1	346.15	358.50	-2.1	17,256	-0.01%
2018/06/22	1	328.00	0	0.00	320.50	1	17,293	0.01%
2018/06/21	5.2	359.60	4.2	361.52	350.00	1	17,171	0.01%
2018/06/20	12.1	359.16	11	363.73	357.00	1.1	17,200	0.01%
2018/06/19	2.1	409.71	2	407.25	394.00	0.1	17,286	0.00%
2018/06/15	4	396.88	10	400.55	411.00	-6	17,344	-0.03%
2018/06/14	4.1	402.51	1	404.00	394.00	3.1	17,317	0.02%
2018/06/13	8	398.88	8.5	397.60	405.00	-0.5	17,391	0.00%
2018/06/12	13	404.27	11	403.95	407.00	2	17,416	0.01%
2018/06/11	1	419.00	0	0.00	414.50	1	17,489	0.01%
2018/06/08	1	414.47	4	410.88	407.50	-3	17,540	-0.02%
2018/06/07	12	406.21	11	414.36	415.50	1	17,441	0.01%
2018/06/06	1	376.00	2	373.00	390.50	-1	17,153	-0.01%
2018/06/05	5	362.00	6	362.42	355.00	-1	16,994	-0.01%
2018/06/04	5	383.70	5	384.80	378.00	0	16,800	0.00%
2018/06/01	5	381.20	6	382.42	378.00	-1	16,659	-0.01%
2018/05/31	5	390.10	5.2	390.24	387.50	-0.2	16,539	0.00%
2018/05/30	4.2	371.83	1	367.00	385.00	3.2	15,925	0.02%
2018/05/29	2	371.50	2	366.50	366.50	0	15,659	0.00%
2018/05/28	3	366.00	1	370.00	373.50	2	15,466	0.01%
2018/05/25	11	328.41	6	331.50	340.00	5	15,140	0.03%
2018/05/24	12	303.92	16	306.75	314.00	-4	14,818	-0.03%
2018/05/23	13	320.88	7	313.79	306.00	6	14,468	0.04%
2018/05/22	6	331.42	7.7	328.06	340.00	-1.7	13,948	-0.01%
2018/05/21	2	299.25	3	287.67	309.50	-1	13,624	-0.01%
2018/05/18	5.2	284.32	4	275.75	281.50	1.2	13,546	0.01%
2018/05/17	2	282.75	12	281.58	281.50	-10	13,469	-0.07%
2018/05/16	1	311.50	1	319.50	312.50	0	13,429	0.00%
2018/05/15	3	292.00	6.9	298.87	312.50	-3.9	13,411	-0.03%
2018/05/14	12	283.79	4	284.13	284.50	8	13,411	0.06%
2018/05/11	3	262.67	2	263.25	259.00	1	13,396	0.01%
2018/05/10	1	251.50	6	253.25	261.00	-5	13,388	-0.04%
2018/05/09	3	239.67	0	0.00	246.00	3	13,324	0.02%
2018/05/08	1.1	234.86	7.4	234.02	232.00	-6.4	13,264	-0.05%
2018/05/07	7	238.36	6	239.92	249.50	1	13,232	0.01%
2018/05/04	9	229.78	12.6	228.29	227.00	-3.6	12,909	-0.03%
2018/05/03	9	211.44	7	213.07	225.00	2	12,582	0.02%
2018/05/02	7	201.07	9	204.00	206.00	-2	12,074	-0.02%
2018/04/30	6	189.42	3	187.83	187.50	3	11,809	0.03%
2018/04/27	4	182.50	10	184.40	188.00	-6	11,518	-0.05%
2018/04/26	3	175.33	7	173.57	171.00	-4	11,358	-0.04%
2018/04/25	15	175.77	17	175.26	168.00	-2	11,272	-0.02%
2018/04/24	12	178.63	10	181.10	172.00	2	11,178	0.02%
2018/04/23	8	178.19	6	179.00	180.00	2	10,937	0.02%
2018/04/20	15	175.03	8.2	177.39	164.00	6.8	10,913	0.06%
2018/04/19	13	175.46	12	177.88	181.00	1	10,651	0.01%
2018/04/18	10	163.45	8	162.13	169.00	2	10,175	0.02%
2018/04/17	18	152.42	15	152.57	157.50	3	9,912	0.03%
2018/04/16	7	139.21	13	140.81	145.50	-6	9,297	-0.06%
2018/04/13	6	131.17	5	132.50	132.50	1	9,036	0.01%
2018/04/11	6	132.92	6	133.92	129.00	0	8,959	0.00%
2018/04/10	4	124.13	13	124.54	129.50	-9	8,925	-0.10%
2018/04/09	0	0.00	2	118.50	122.00	-2	8,811	-0.02%
2018/04/03	1	118.00	0.4	119.50	120.00	0.6	8,832	0.01%
2018/04/02	1	120.50	0	0.00	121.50	1	8,763	0.01%
2018/03/30	4	119.00	4	122.88	119.00	0	8,711	0.00%
2018/03/29	3	117.00	1	116.50	118.50	2	8,524	0.02%
2018/03/28	3	115.50	1	113.50	115.00	2	8,432	0.02%
2018/03/27	4	116.50	2	116.00	119.50	2	8,394	0.02%
2018/03/26	3	112.83	4	110.50	111.00	-1	8,231	-0.01%
2018/03/23	5	114.40	4	113.50	112.50	1	8,240	0.01%
2018/03/22	2	123.00	17	121.76	119.50	-15	8,166	-0.18%
2018/03/21	1	113.00	1	112.50	112.50	0	7,858	0.00%
2018/03/19	2	107.50	7	109.57	110.00	-5	7,620	-0.07%
2018/03/16	0	0.00	1	107.50	105.00	-1	7,456	-0.01%
2018/03/15	1	103.00	0	0.00	106.00	1	7,295	0.01%
2018/03/14	0	0.00	1	99.90	98.50	-1	7,094	-0.01%
2018/03/12	1	95.00	1	95.20	95.40	0	6,943	0.00%
2018/03/09	0	0.00	2	93.10	93.00	-2	6,918	-0.03%
2018/03/07	0	0.00	6	94.22	93.10	-6	6,963	-0.09%
2018/03/06	1	95.70	6	95.08	95.10	-5	6,992	-0.07%
2018/03/05	15	94.01	10	93.33	93.80	5	6,990	0.07%
2018/03/02	14	89.66	13	89.93	91.10	1	6,972	0.01%
2018/03/01	1	88.60	3	89.00	89.90	-2	6,982	-0.03%
2018/02/27	2	87.70	1	86.50	86.40	1	7,003	0.01%
2018/02/26	5	85.88	8	86.19	87.50	-3	7,019	-0.04%
2018/02/23	4	84.48	1	83.30	83.30	3	6,937	0.04%
2018/02/22	1	86.10	0	0.00	85.70	1	6,866	0.01%
2018/02/12	1	83.10	1	84.20	83.60	0	6,864	0.00%
2018/02/09	0	0.00	5	81.50	84.20	-5	6,924	-0.07%
2018/02/08	3	87.80	0	0.00	88.00	3	6,952	0.04%
2018/02/07	1	89.70	0	0.00	89.20	1	6,924	0.01%
2018/02/06	5	87.72	2	91.35	87.30	3	6,841	0.04%
2018/02/02	1	97.20	1	98.80	95.80	0	6,646	0.00%
2018/01/31	0	0.00	2	98.75	98.30	-2	6,512	-0.03%
2018/01/30	2	98.65	1	97.50	97.50	1	6,446	0.02%
2018/01/29	1	94.00	3	95.50	98.00	-2	6,372	-0.03%
2018/01/26	8	90.91	0	0.00	92.20	8	6,257	0.13%
2018/01/25	8	97.73	1	97.70	95.40	7	6,086	0.12%
2018/01/24	9	99.23	4	101.50	98.30	5	6,071	0.08%
2018/01/23	2	102.50	0	0.00	100.00	2	5,920	0.03%
2018/01/22	1	103.50	4	106.25	108.50	-3	5,765	-0.05%
2018/01/19	10	103.40	11	102.18	103.00	-1	5,632	-0.02%
2018/01/18	3	99.90	2	99.10	103.00	1	5,541	0.02%
2018/01/17	1	96.60	2.6	93.89	96.40	-1.6	5,378	-0.03%
2018/01/16	5	96.96	0	0.00	96.30	5	5,247	0.10%
2018/01/15	3	96.67	0	0.00	96.60	3	5,072	0.06%
2018/01/12	1	100.00	1	100.50	101.00	0	4,902	0.00%
2018/01/11	5	102.50	0	0.00	102.50	5	4,819	0.10%
2018/01/09	0	0.00	1	109.00	109.00	-1	4,688	-0.02%
2018/01/08	2	111.25	0	0.00	110.00	2	4,666	0.04%
2018/01/05	0	0.00	0.6	115.00	116.00	-0.6	4,630	-0.01%
2018/01/04	0	0.00	1	116.00	117.00	-1	4,571	-0.02%
2018/01/03	0	0.00	2	111.50	111.50	-2	4,456	-0.04%
2018/01/02	0	101.50	0	0.00	101.50	0	4,329	0.00%

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