華新科 (2492)-元大-新竹經國券商分點個股進出

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
114.5
漲跌
▲2.5
漲幅
+2.23%
成交量
5,795張
產業
上市電子零組件類股
1338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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/31	4	116.50	0.6	116.00	114.50	3.4	3,843	0.09%
2024/05/30	2	113.00	1	114.00	112.00	1	3,779	0.03%
2024/05/29	1.1	115.55	1	115.00	114.50	0.1	3,800	0.00%
2024/05/28	1	116.00	0.3	116.00	116.00	0.7	3,822	0.02%
2024/05/27	0	0.00	29.4	116.20	116.50	-29.4	3,891	-0.75%
2024/05/24	0	0.00	2	110.00	111.00	-2	3,851	-0.05%
2024/05/23	12	110.08	0	0.00	109.50	12	3,875	0.31%
2024/05/22	3	112.50	0	0.00	113.00	3	3,847	0.08%
2024/05/17	5.3	111.71	1	111.50	112.00	4.3	3,894	0.11%
2024/05/16	0	0.00	4	113.25	113.50	-4	3,938	-0.10%
2024/05/15	2.3	112.94	2	111.00	111.50	0.3	3,953	0.01%
2024/05/14	2.3	114.83	1	114.50	115.00	1.3	3,975	0.03%
2024/05/13	1.3	113.38	0	0.00	114.50	1.3	3,992	0.03%
2024/05/10	2	113.00	0	0.00	113.00	2	3,985	0.05%
2024/05/09	0	0.00	4	114.75	113.00	-4	3,979	-0.10%
2024/05/08	6	115.42	0.1	115.00	115.00	5.9	3,979	0.15%
2024/05/07	4	114.75	2	114.25	115.00	2	3,973	0.05%
2024/05/06	5	116.50	0	0.00	116.00	5	3,960	0.13%
2024/05/03	18	118.75	14.3	118.27	117.00	3.7	3,910	0.10%
2024/05/02	1	112.50	9.3	112.47	112.50	-8.3	3,631	-0.23%
2024/04/30	3	111.83	1	111.50	111.50	2	3,644	0.05%
2024/04/29	7	113.29	7.3	112.77	114.50	-0.3	3,622	-0.01%
2024/04/26	0	0.00	1	107.50	107.00	-1	3,558	-0.03%
2024/04/25	1	108.00	0	0.00	107.50	1	3,607	0.03%
2024/04/24	2	109.75	1.1	108.53	110.50	0.9	3,638	0.03%
2024/04/23	1	105.50	0	0.00	107.50	1	3,755	0.03%
2024/04/22	2	107.00	4.3	105.76	106.50	-2.3	3,764	-0.06%
2024/04/19	1	104.00	0	0.00	104.00	1	3,792	0.03%
2024/04/18	0	0.00	27	106.00	106.50	-27	3,779	-0.71%
2024/04/16	1.1	106.76	0	0.00	104.50	1.1	3,764	0.03%
2024/04/15	1	111.00	2	113.50	110.00	-1	3,719	-0.03%
2024/04/12	0.3	114.89	0	0.00	114.50	0.3	3,703	0.01%
2024/04/11	1.2	115.08	0	0.00	113.50	1.2	3,698	0.03%
2024/04/10	0.1	118.00	5	118.50	117.50	-5	3,684	-0.13%
2024/04/09	0.2	117.50	9	117.00	117.50	-8.8	3,712	-0.24%
2024/04/08	14	120.29	20	119.08	118.00	-6	3,718	-0.16%
2024/04/03	1	119.00	3	119.67	119.00	-2	3,669	-0.05%
2024/04/02	24.2	123.46	12.3	123.20	120.50	11.9	3,630	0.33%
2024/04/01	16	121.59	12.3	122.35	124.00	3.7	3,358	0.11%
2024/03/29	15	114.83	10	114.85	113.00	5	3,016	0.17%
2024/03/28	1	112.00	5	112.00	111.50	-4	2,842	-0.14%
2024/03/27	0	0.00	6	109.08	109.00	-6	2,777	-0.22%
2024/03/26	1	109.50	3	109.00	109.00	-2	2,790	-0.07%
2024/03/25	4	110.63	9	111.22	109.50	-5	2,803	-0.18%
2024/03/22	8	107.44	0	0.00	109.50	8	2,835	0.28%
2024/03/21	1.1	107.55	0	0.00	109.00	1.1	2,890	0.04%
2024/03/20	11.1	108.41	11	107.91	107.00	0.1	3,059	0.00%
2024/03/19	0.1	108.00	0	0.00	108.00	0.1	3,137	0.00%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/15	9	107.22	1	107.50	106.50	8	3,214	0.25%
2024/03/14	1.1	107.95	1	108.00	107.50	0.1	3,330	0.00%
2024/03/13	10	105.50	10	103.50	103.50	0	3,348	0.00%
2024/03/12	0.1	105.79	0	0.00	105.50	0.1	3,379	0.00%
2024/03/11	0	103.50	0	0.00	104.00	0	3,469	0.00%
2024/03/08	1	105.00	0	0.00	102.50	1	3,657	0.03%
2024/03/07	3	107.00	0	0.00	104.50	3	3,746	0.08%
2024/03/06	1.2	107.57	0	0.00	107.00	1.2	3,982	0.03%
2024/03/05	10	109.00	12	108.00	108.00	-2	4,272	-0.05%
2024/03/04	10	111.00	10	109.50	109.00	0	4,763	0.00%
2024/03/01	1	112.00	0	0.00	110.50	1	4,872	0.02%
2024/02/29	8	110.44	10	112.40	112.00	-2	4,915	-0.04%
2024/02/27	11	110.36	11	109.27	108.50	0	5,122	0.00%
2024/02/26	2	109.50	1	111.00	111.50	1	5,182	0.02%
2024/02/23	1.2	112.43	0	0.00	111.50	1.2	5,212	0.02%
2024/02/22	2	112.50	2	112.75	113.00	0	5,213	0.00%
2024/02/21	0	0.00	3	114.00	113.00	-3	5,245	-0.06%
2024/02/20	6.2	112.50	0	0.00	112.50	6.2	5,234	0.12%
2024/02/16	1.2	110.52	0.5	111.00	112.50	0.7	5,225	0.01%
2024/02/15	1	110.50	3	110.50	111.50	-2	5,289	-0.04%
2024/02/05	3	107.83	1	108.00	108.00	2	5,281	0.04%
2024/02/02	0	0.00	0.5	109.00	109.00	-0.5	5,347	-0.01%
2024/01/31	1	108.50	0.2	108.50	108.00	0.8	5,504	0.01%
2024/01/30	1.2	108.25	0	109.00	108.00	1.2	5,591	0.02%
2024/01/29	1	110.50	0	0.00	110.50	1	5,693	0.02%
2024/01/26	2	108.50	0.3	108.50	108.00	1.7	5,968	0.03%
2024/01/25	0	0.00	1	108.50	108.50	-1	6,316	-0.02%
2024/01/24	1	109.00	0	0.00	109.00	1	6,635	0.02%
2024/01/23	1	110.00	3	110.00	110.00	-2	6,637	-0.03%
2024/01/19	1	105.50	1.1	106.10	107.50	-0.1	6,628	0.00%
2024/01/17	30	111.33	2	107.00	107.00	28	6,572	0.43%
2024/01/16	0.1	111.00	0	0.00	111.00	0.1	6,437	0.00%
2024/01/15	7	114.36	0.2	110.67	114.50	6.9	6,419	0.11%
2024/01/12	5	110.00	0	0.00	110.00	5	6,378	0.08%
2024/01/11	0	0.00	0.4	111.00	112.50	-0.4	6,351	-0.01%
2024/01/10	2	112.50	6.2	112.24	111.50	-4.2	6,356	-0.07%
2024/01/09	1	112.50	0	0.00	113.00	1	6,372	0.02%
2024/01/08	5	114.00	3	114.00	114.00	2	6,387	0.03%
2024/01/05	1.2	116.90	1	116.00	116.00	0.2	6,411	0.00%
2024/01/04	1.1	116.12	6	116.00	116.00	-5	6,476	-0.08%
2024/01/03	7.1	118.93	22.2	119.49	118.00	-15.1	6,470	-0.23%
2024/01/02	12.2	123.48	1	122.00	121.00	11.2	6,421	0.17%
2023/12/28	11.6	123.57	3	123.50	123.00	8.6	6,380	0.13%
2023/12/27	22	121.73	4	122.00	122.00	18	6,349	0.28%
2023/12/26	9.1	122.19	0	0.00	122.50	9.1	6,324	0.14%
2023/12/25	0.2	124.00	4.1	124.13	124.00	-4	6,276	-0.06%
2023/12/22	4	122.13	0	0.00	122.00	4	6,259	0.06%
2023/12/21	0	0.00	11	123.41	123.50	-11	6,230	-0.18%
2023/12/20	3	125.16	2	124.50	124.50	1	6,209	0.02%
2023/12/19	2.5	125.00	8	125.00	125.00	-5.5	6,196	-0.09%
2023/12/18	13.1	129.46	9	128.56	128.50	4.1	6,165	0.07%
2023/12/15	22.6	132.20	11	130.50	130.50	11.6	6,163	0.19%
2023/12/14	24.1	135.49	16	135.97	134.00	8.1	6,053	0.13%
2023/12/13	8	133.31	17	133.88	132.50	-9	5,999	-0.15%
2023/12/12	10	134.00	28	132.46	132.00	-18	5,991	-0.30%
2023/12/11	33	136.65	16.1	135.87	134.50	17	5,960	0.28%
2023/12/08	6	132.00	4	133.25	132.50	2	5,858	0.03%
2023/12/07	22	132.64	10.1	134.09	133.00	12	5,800	0.21%
2023/12/06	28.1	135.62	16	134.84	134.00	12.1	5,791	0.21%
2023/12/05	15.1	139.52	14	138.29	136.50	1.1	5,742	0.02%
2023/12/04	24	141.98	5	141.70	140.50	19	5,676	0.33%
2023/12/01	4	138.88	74	139.02	140.00	-70	5,655	-1.24%
2023/11/30	71.1	137.20	12.8	138.09	136.50	58.3	5,545	1.05%
2023/11/29	22.1	136.27	124.1	137.20	139.50	-102	5,607	-1.82%	大賣/鉅額交易
2023/11/28	92	125.96	19.2	125.05	127.00	72.8	5,566	1.31%
2023/11/27	3	120.50	22.2	120.05	120.00	-19.2	5,470	-0.35%
2023/11/24	10	124.10	20	126.58	124.00	-10	5,395	-0.19%
2023/11/23	4	120.38	7.1	121.68	122.00	-3.1	5,097	-0.06%
2023/11/22	5.7	119.71	2	120.00	120.00	3.7	4,996	0.07%
2023/11/21	0	0.00	1	117.50	116.50	-1	4,921	-0.02%
2023/11/20	6	116.08	2	116.25	116.00	4	4,900	0.08%
2023/11/17	5	118.20	4	118.88	119.50	1	4,843	0.02%
2023/11/16	0	0.00	1	117.50	117.00	-1	4,848	-0.02%
2023/11/15	2	117.25	8.3	117.18	117.00	-6.3	4,832	-0.13%
2023/11/14	8	117.13	6.2	118.31	116.50	1.8	4,799	0.04%
2023/11/13	2	121.25	0	0.00	121.50	2	4,733	0.04%
2023/11/10	0.1	120.50	1.1	121.95	121.50	-1	4,696	-0.02%
2023/11/09	4	123.63	1	124.50	124.00	3	4,613	0.07%
2023/11/08	0	0.00	2	125.25	123.50	-2	4,562	-0.04%
2023/11/07	1	124.50	10	125.50	124.50	-9	4,481	-0.20%
2023/11/06	0	0.00	19	123.47	123.50	-19	4,397	-0.43%
2023/11/03	45.1	122.16	55	122.15	122.00	-10	4,290	-0.23%
2023/11/02	23.6	117.80	88	114.95	118.50	-64.5	4,019	-1.60%
2023/11/01	54.7	111.17	21	113.45	111.00	33.7	3,663	0.92%
2023/10/31	2	106.75	3	107.00	104.50	-1	3,393	-0.03%
2023/10/30	1	106.00	1	104.50	104.50	0	3,398	0.00%
2023/10/27	3	104.00	0	0.00	103.00	3	3,394	0.09%
2023/10/26	1	104.00	0	0.00	103.50	1	3,399	0.03%
2023/10/25	0	0.00	16.4	108.21	107.50	-16.4	3,411	-0.48%
2023/10/24	0	0.00	2	108.00	108.50	-2	3,414	-0.06%
2023/10/20	0	0.00	2	106.50	106.50	-2	3,405	-0.06%
2023/10/19	2	105.00	1	106.00	106.00	1	3,429	0.03%
2023/10/18	1	105.00	0	0.00	105.50	1	3,449	0.03%
2023/10/16	11	108.36	7	108.14	108.50	4	3,457	0.12%
2023/10/13	1	107.00	1	108.00	108.00	0	3,490	0.00%
2023/10/12	3	106.44	12	106.67	108.00	-9	3,510	-0.26%
2023/10/11	1	102.00	4	101.25	102.00	-3	3,454	-0.09%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/10/05	4	100.13	0	0.00	100.00	4	3,482	0.11%
2023/10/04	4.1	99.38	2	99.30	99.30	2.1	3,489	0.06%
2023/10/03	1	101.50	1	101.00	100.50	0	3,477	0.00%
2023/10/02	1	104.00	1	104.00	103.50	0	3,476	0.00%
2023/09/28	0	0.00	1	102.00	102.50	-1	3,482	-0.03%
2023/09/27	1	101.00	0	0.00	102.00	1	3,494	0.03%
2023/09/25	0	0.00	1	103.50	103.00	-1	3,498	-0.03%
2023/09/22	2	103.50	1	103.50	103.50	1	3,520	0.03%
2023/09/21	6.2	100.74	1	100.50	99.60	5.2	3,548	0.15%
2023/09/19	6	107.50	2	110.00	106.00	4	3,442	0.12%
2023/09/18	2	108.00	2	109.50	108.00	0	3,369	0.00%
2023/09/15	1.1	106.65	0	106.50	108.00	1.1	3,331	0.03%
2023/09/14	1	106.50	0	106.25	107.00	1	3,297	0.03%
2023/09/13	1	107.50	1	105.02	105.50	0	3,280	0.00%
2023/09/12	4	105.13	8	106.00	106.00	-4	3,264	-0.12%
2023/09/11	2	105.50	2	105.50	105.00	0	3,251	0.00%
2023/09/08	2	104.25	0	0.00	106.00	2	3,229	0.06%
2023/09/07	9	108.17	5	106.00	106.50	4	3,205	0.12%
2023/09/06	3	107.83	8	109.69	111.00	-5	3,129	-0.16%
2023/09/05	4	107.75	24	109.27	107.50	-20	3,044	-0.66%
2023/09/04	45	108.37	37	108.53	107.00	8	2,971	0.27%
2023/09/01	6	105.25	33.8	107.60	108.00	-27.8	2,638	-1.05%
2023/08/31	2	96.04	13	97.55	98.60	-11	2,250	-0.49%
2023/08/30	1	95.90	12	96.04	95.90	-11	2,274	-0.48%
2023/08/23	1	96.49	0	0.00	95.50	1	2,473	0.04%
2023/08/22	0	0.00	4	96.60	96.30	-4	2,500	-0.16%
2023/08/21	0	0.00	1	95.00	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	2	96.10	94.50	-2	2,490	-0.08%
2023/08/17	0	0.00	1	94.60	94.00	-1	2,490	-0.04%
2023/08/16	0.1	90.80	0	0.00	91.30	0.1	2,480	0.00%
2023/08/09	1	90.50	1	90.20	90.30	0	2,610	0.00%
2023/08/08	0.1	91.93	1	91.90	91.30	-0.9	2,629	-0.04%
2023/08/07	0	92.70	1.3	92.67	92.70	-1.3	2,650	-0.05%
2023/08/02	1	93.40	0	0.00	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	95.10	1	96.70	94.90	0	2,977	0.00%
2023/07/28	1	96.10	1	95.90	95.70	0	2,962	0.00%
2023/07/27	1	95.60	1	95.90	95.90	0	2,936	0.00%
2023/07/26	1	93.70	0	0.00	94.00	1	2,922	0.03%
2023/07/25	1	95.00	0	0.00	95.00	1	2,934	0.03%
2023/07/24	1	97.10	1.1	95.50	94.10	-0.1	2,945	0.00%
2023/07/21	1	96.90	0	0.00	97.30	1	2,935	0.03%
2023/07/20	0	0.00	1	99.50	99.80	-1	2,954	-0.04%
2023/07/19	0.1	98.50	1	100.00	98.50	-0.9	2,970	-0.03%
2023/07/18	1	101.45	4	99.70	99.30	-3	3,009	-0.10%
2023/07/17	2.2	98.95	6	97.37	100.50	-3.8	2,991	-0.13%
2023/07/14	0	0.00	8	97.91	97.90	-8	2,973	-0.27%
2023/07/13	2	97.70	0	0.00	96.40	2	3,004	0.07%
2023/07/11	0.2	96.10	0	0.00	96.60	0.2	3,173	0.01%
2023/07/10	1	94.70	0	0.00	94.30	1	3,359	0.03%
2023/07/06	0	0.00	1	95.00	94.80	-1	3,681	-0.03%
2023/07/05	2	96.85	0	0.00	96.10	2	3,830	0.05%
2023/07/04	1	96.10	3	96.37	96.60	-2	3,818	-0.05%
2023/07/03	3	96.57	1	96.50	96.50	2	3,832	0.05%
2023/06/29	1	97.00	3	97.47	96.80	-2	3,841	-0.05%
2023/06/28	6	93.63	2	93.70	93.70	4	3,778	0.11%
2023/06/27	6	93.83	1	93.60	93.60	5	3,781	0.13%
2023/06/26	0	0.00	1	94.80	94.80	-1	3,767	-0.03%
2023/06/21	2	95.20	0	0.00	94.90	2	3,782	0.05%
2023/06/20	1	95.30	1	94.80	94.80	0	3,767	0.00%
2023/06/16	0	0.00	1	95.70	95.80	-1	3,753	-0.03%
2023/06/15	0	0.00	1	96.05	96.80	-1	3,729	-0.03%
2023/06/14	1	96.00	1	95.70	95.70	0	3,742	0.00%
2023/06/13	4	95.33	3	96.20	96.10	1	3,752	0.03%
2023/06/12	1	94.70	2	94.45	94.80	-1	3,752	-0.03%
2023/06/09	2	95.70	0.1	96.10	96.10	2	3,703	0.05%
2023/06/08	5	96.02	1	95.30	95.10	4	3,694	0.11%
2023/06/07	2	99.15	3	99.23	99.10	-1	3,651	-0.03%
2023/06/06	9.2	100.07	4	99.78	99.00	5.2	3,634	0.14%
2023/06/05	2	103.75	0	0.00	104.50	2	3,576	0.06%
2023/06/02	4	105.38	6	105.17	105.50	-2	3,542	-0.06%
2023/06/01	0	0.00	3	103.50	102.50	-3	3,538	-0.08%
2023/05/31	5	102.80	20	104.00	104.00	-15	3,541	-0.42%
2023/05/30	0	0.00	1	99.80	100.00	-1	3,488	-0.03%
2023/05/29	1.1	100.95	1	101.00	101.00	0.1	3,544	0.00%
2023/05/25	2	99.30	2	99.10	99.50	0	3,578	0.00%
2023/05/24	0	0.00	4	99.30	100.00	-4	3,610	-0.11%
2023/05/23	1	101.00	1	100.00	100.00	0	3,626	0.00%
2023/05/22	1	99.80	2	100.05	100.50	-1	3,656	-0.03%
2023/05/19	1	101.50	1	101.50	98.60	0	3,757	0.00%
2023/05/18	2.2	99.59	4	100.03	100.00	-1.8	3,904	-0.05%
2023/05/17	1	98.20	1	99.50	98.40	0	3,903	0.00%
2023/05/16	2	97.75	0	0.00	98.20	2	3,933	0.05%
2023/05/15	1	94.20	1	94.70	95.20	0	3,896	0.00%
2023/05/11	1	97.10	4	97.25	96.60	-3	3,945	-0.08%
2023/05/09	1	99.50	6	98.48	99.00	-5	3,924	-0.13%
2023/05/08	15	100.50	11.2	100.64	99.80	3.8	3,908	0.10%
2023/05/05	8	99.43	6	100.83	102.00	2	3,817	0.05%
2023/05/04	0	93.80	0	0.00	94.30	0	3,859	0.00%
2023/05/02	0	0.00	2	95.60	95.90	-2	4,090	-0.05%
2023/04/28	2	96.00	1	96.40	95.40	1	4,112	0.02%
2023/04/26	2	94.50	2	93.45	94.00	0	4,061	0.00%
2023/04/25	5	93.16	5	93.10	93.30	0	4,030	0.00%
2023/04/24	1	98.10	1	97.10	96.70	0	3,990	0.00%
2023/04/21	6	98.85	2	101.00	97.10	4	3,959	0.10%
2023/04/20	4	104.38	1	102.50	102.00	3	3,892	0.08%
2023/04/19	2	104.25	1	105.50	103.00	1	3,884	0.03%
2023/04/18	2	107.00	3.6	107.89	106.00	-1.6	3,843	-0.04%
2023/04/17	3.6	107.42	0	0.00	107.00	3.6	3,789	0.10%
2023/04/14	7	111.50	9.1	111.40	110.50	-2.1	3,725	-0.06%
2023/04/13	6.3	110.81	5.8	109.08	109.00	0.5	3,574	0.01%
2023/04/12	13.8	107.51	27.2	108.47	110.00	-13.4	3,373	-0.40%
2023/04/11	18.2	102.34	15	101.87	102.50	3.2	3,130	0.10%
2023/04/10	7	101.14	11	100.06	100.00	-4	3,037	-0.13%
2023/04/07	3	94.33	0	0.00	94.70	3	2,876	0.10%
2023/04/06	3	94.60	0	0.00	94.70	3	2,867	0.10%
2023/03/31	4	98.05	4	97.65	96.70	0	2,850	0.00%
2023/03/30	2	95.30	0	0.00	95.50	2	2,825	0.07%
2023/03/29	2	93.85	0	0.00	94.10	2	2,840	0.07%
2023/03/28	2	95.19	3	94.60	94.80	-1	2,858	-0.03%
2023/03/27	1	96.60	0	0.00	96.60	1	2,868	0.04%
2023/03/24	2	97.75	4	97.90	98.00	-2	2,895	-0.07%
2023/03/23	1	95.20	14	95.86	96.20	-13	2,865	-0.45%
2023/03/22	12	94.63	2	95.15	95.20	10	2,848	0.35%
2023/03/21	2.1	95.09	0	0.00	94.20	2.1	2,870	0.07%
2023/03/20	0	0.00	1	93.90	94.10	-1	2,897	-0.03%
2023/03/17	1	93.60	0	0.00	92.90	1	2,906	0.03%
2023/03/16	3.1	92.74	0.4	93.20	92.90	2.7	2,893	0.09%
2023/03/15	2	94.50	0	0.00	94.70	2	2,884	0.07%
2023/03/14	11	93.90	0	0.00	93.50	11	2,882	0.38%
2023/03/13	0.1	95.20	3	93.83	95.00	-3	2,909	-0.10%
2023/03/10	7	96.40	0	0.00	95.30	7	2,904	0.24%
2023/03/09	4	98.58	1	99.40	98.70	3	2,871	0.10%
2023/03/08	0	0.00	1	101.50	100.50	-1	2,855	-0.04%
2023/03/07	0.1	102.00	0	0.00	102.00	0.1	2,838	0.00%
2023/03/06	0	0.00	6	100.18	102.00	-6	2,805	-0.21%
2023/03/03	4.1	98.28	8	98.00	97.60	-3.9	2,749	-0.14%
2023/03/02	1	96.49	0	0.00	95.90	1	2,722	0.04%
2023/03/01	12	97.73	5	96.52	97.10	7	2,690	0.26%
2023/02/24	2	100.75	12	100.33	100.50	-10	2,619	-0.38%
2023/02/23	1	99.40	0	0.00	101.00	1	2,578	0.04%
2023/02/22	10	98.52	0	0.00	98.10	10	2,553	0.39%
2023/02/21	0	0.00	2	101.50	101.00	-2	2,515	-0.08%
2023/02/20	1	101.00	3.1	101.34	100.50	-2.1	2,502	-0.08%
2023/02/17	5.3	100.14	4	100.25	101.00	1.3	2,476	0.05%
2023/02/16	12	98.04	41	99.71	100.50	-29	2,360	-1.23%
2023/02/15	2	94.55	0	0.00	93.90	2	2,239	0.09%
2023/02/14	5	94.76	2	95.40	95.70	3	2,217	0.14%
2023/02/13	2	92.90	1	93.70	93.70	1	2,211	0.05%
2023/02/10	3	94.12	2	93.25	93.00	1	2,224	0.05%
2023/02/09	6	95.22	6	95.67	94.80	0	2,220	0.00%
2023/02/08	3	98.90	0	0.00	98.70	3	2,154	0.14%
2023/02/06	5	98.92	2	98.70	98.70	3	2,182	0.14%
2023/02/03	0	0.00	5	100.50	100.00	-5	2,200	-0.23%
2023/02/02	4	101.50	8	100.69	101.50	-4	2,212	-0.18%
2023/02/01	4.1	93.95	11.1	97.47	98.80	-7	2,022	-0.35%
2023/01/31	4	88.78	2	89.65	89.90	2	1,830	0.11%
2023/01/30	0	0.00	2	87.25	87.70	-2	1,790	-0.11%
2023/01/13	1	86.20	3	84.20	84.10	-2	1,796	-0.11%
2023/01/12	1	85.90	0	0.00	85.80	1	1,816	0.06%
2023/01/11	0	0.00	1	85.80	85.60	-1	1,832	-0.05%
2023/01/10	1	85.50	0	0.00	86.00	1	1,854	0.05%
2023/01/09	1	84.40	2	84.50	85.60	-1	1,859	-0.05%
2023/01/06	0	0.00	5	81.66	82.40	-5	1,844	-0.27%
2023/01/05	0	0.00	2	81.10	81.00	-2	1,850	-0.11%
2022/12/30	0	0.00	3	78.70	79.00	-3	1,868	-0.16%
2022/12/29	3	77.77	0	0.00	78.20	3	1,880	0.16%
2022/12/27	0	0.00	5	80.20	79.90	-5	1,910	-0.26%
2022/12/26	1	78.50	0	0.00	79.00	1	1,930	0.05%
2022/12/23	6	78.77	0	0.00	78.70	6	1,957	0.31%
2022/12/21	0	0.00	1	78.60	77.50	-1	1,990	-0.05%
2022/12/20	3.1	78.22	0	0.00	78.00	3.1	1,984	0.16%
2022/12/16	1	81.00	0	0.00	81.00	1	1,986	0.05%
2022/12/13	2	82.10	0	0.00	81.90	2	1,988	0.10%
2022/12/09	1	82.01	0	0.00	82.10	1	1,964	0.05%
2022/12/08	1	82.40	0	0.00	82.40	1	1,972	0.05%
2022/12/07	1	83.40	0	0.00	83.40	1	1,966	0.05%
2022/12/05	1	90.00	0	0.00	89.00	1	1,998	0.05%
2022/12/01	0	0.00	0.4	88.20	87.90	-0.4	1,998	-0.02%
2022/11/30	1	87.20	1	87.10	87.30	0	1,984	0.00%
2022/11/29	0	0.00	1	85.40	85.40	-1	1,979	-0.05%
2022/11/28	2	84.00	0	0.00	84.10	2	1,976	0.10%
2022/11/24	1	86.20	0	0.00	86.40	1	1,993	0.05%
2022/11/23	0	0.00	0.1	84.70	84.20	-0.1	1,994	0.00%
2022/11/15	2	87.20	2	87.80	88.40	0	1,980	0.00%
2022/11/14	0	0.00	0.6	86.80	86.60	-0.6	1,965	-0.03%
2022/11/11	1	86.30	1.2	87.82	85.60	-0.2	1,977	-0.01%
2022/11/10	0	0.00	2	84.10	84.70	-2	1,929	-0.10%
2022/11/09	1	82.80	2	82.75	84.10	-1	1,921	-0.05%
2022/11/08	2.1	82.06	1.6	81.78	81.20	0.4	1,873	0.02%
2022/11/07	1	81.10	2	81.40	81.40	-1	1,855	-0.05%
2022/11/04	0	0.00	3	81.33	81.70	-3	1,840	-0.16%
2022/11/03	0	0.00	1	80.80	80.60	-1	1,832	-0.05%
2022/11/01	3	79.43	4	80.45	81.50	-1	1,785	-0.06%
2022/10/25	0	0.00	3	77.00	77.00	-3	1,637	-0.18%
2022/10/19	0	77.70	0	0.00	78.00	0	1,591	0.00%
2022/10/18	0	0.00	4	79.03	79.00	-4	1,565	-0.26%
2022/10/17	0	0.00	5	74.00	76.90	-5	1,562	-0.32%
2022/10/05	3	78.00	0.5	78.00	78.20	2.5	1,639	0.15%
2022/10/04	0	0.00	6	75.92	76.90	-6	1,638	-0.37%
2022/10/03	0	0.00	1	73.50	74.00	-1	1,648	-0.06%
2022/09/30	5	73.90	0	0.00	74.50	5	1,688	0.30%
2022/09/29	0	0.00	1	76.20	75.20	-1	1,690	-0.06%
2022/09/28	6	75.90	5	73.98	73.30	1	1,679	0.06%
2022/09/27	3	77.23	6	78.52	78.10	-3	1,687	-0.18%
2022/09/26	4	78.04	3	78.40	77.00	1	1,720	0.06%
2022/09/23	6	83.15	4	83.60	83.40	2	1,758	0.11%
2022/09/22	4	83.80	2	84.30	84.30	2	1,779	0.11%
2022/09/21	2	85.89	4	85.20	85.40	-2	1,782	-0.11%
2022/09/20	4	86.50	0	0.00	86.60	4	1,763	0.23%
2022/09/19	3	87.77	5	87.30	87.20	-2	1,758	-0.11%
2022/09/16	0	0.00	2	89.00	88.40	-2	1,762	-0.11%
2022/09/15	4	90.93	0	0.00	90.50	4	1,767	0.23%
2022/09/14	2.1	91.64	0	0.00	91.60	2.1	1,772	0.12%
2022/09/13	4	92.60	1.2	93.46	92.90	2.9	1,776	0.16%
2022/09/12	4	91.60	4.3	92.78	92.90	-0.3	1,817	-0.02%
2022/09/08	1	87.70	1.1	87.68	87.40	-0.1	1,799	-0.01%
2022/09/07	0	0.00	2	84.20	84.20	-2	1,786	-0.11%
2022/09/06	4	87.40	2	88.00	86.00	2	1,814	0.11%
2022/09/02	1	90.00	2	90.90	89.90	-1	1,830	-0.05%
2022/09/01	0	0.00	2	90.20	90.20	-2	1,837	-0.11%
2022/08/30	0	0.00	1	90.70	91.60	-1	1,817	-0.06%
2022/08/29	3	90.43	0	0.00	90.20	3	1,819	0.16%
2022/08/26	0	0.00	2	94.60	95.00	-2	1,823	-0.11%
2022/08/25	0	0.00	4	93.60	94.00	-4	1,843	-0.22%
2022/08/23	0	0.00	2	92.60	92.60	-2	1,860	-0.11%
2022/08/18	1	92.80	0	0.00	93.40	1	1,949	0.05%
2022/08/16	0	0.00	1	93.20	93.40	-1	1,923	-0.05%
2022/08/15	1	95.10	0	0.00	94.70	1	1,914	0.05%
2022/08/11	1	91.00	1	91.70	91.50	0	1,917	0.00%
2022/08/10	2	90.05	0	0.00	89.50	2	1,954	0.10%
2022/08/08	1	93.80	0	0.00	94.00	1	1,963	0.05%
2022/08/04	4	94.40	0	0.00	94.70	4	2,001	0.20%
2022/07/27	2	99.50	2	100.25	101.50	0	2,218	0.00%
2022/07/26	1	100.00	0	0.00	99.50	1	2,220	0.05%
2022/07/22	1	102.00	1	103.00	102.00	0	2,232	0.00%
2022/07/21	2	102.00	2	101.25	102.50	0	2,237	0.00%
2022/07/20	4.1	100.97	5	100.04	98.80	-1	2,209	-0.04%
2022/07/19	0	0.00	10	100.50	99.90	-10	2,217	-0.45%
2022/07/18	1	96.80	1	98.30	99.00	0	2,197	0.00%
2022/07/15	0	0.00	1	97.00	96.30	-1	2,184	-0.05%
2022/07/14	3	93.97	2	94.85	95.90	1	2,225	0.04%
2022/07/13	1	93.00	3	93.07	92.00	-2	2,215	-0.09%
2022/07/12	1	91.80	6	90.75	90.00	-5	2,209	-0.23%
2022/07/11	0.1	91.90	0	0.00	91.50	0.1	2,197	0.00%
2022/07/08	2	95.45	2	95.25	94.50	0	2,180	0.00%
2022/07/07	2	90.45	2	89.25	91.40	0	2,129	0.00%
2022/07/06	0	88.00	0	0.00	87.60	0	2,123	0.00%
2022/07/04	2	86.10	2	85.85	85.80	0	2,128	0.00%
2022/07/01	0	0.00	2	85.20	82.70	-2	2,102	-0.10%
2022/06/29	0	0.00	0.4	93.70	93.10	-0.4	2,000	-0.02%
2022/06/28	5	95.20	1	95.10	95.20	4	1,986	0.20%
2022/06/23	0	0.00	15	93.40	93.60	-15	1,987	-0.75%
2022/06/22	1	93.50	0	0.00	93.10	1	1,977	0.05%
2022/06/20	2	97.92	3	94.50	94.50	-1	1,961	-0.05%
2022/06/17	1.1	99.86	6	100.50	100.50	-4.9	1,903	-0.26%
2022/06/16	0	104.50	1	105.00	103.00	-1	1,869	-0.05%
2022/06/15	1	105.50	6	105.92	105.50	-5	1,869	-0.27%
2022/06/14	3	107.00	1	107.50	107.50	2	1,882	0.11%
2022/06/13	2	109.00	0	0.00	107.00	2	1,903	0.11%
2022/06/10	0	0.00	2	114.50	113.50	-2	1,898	-0.11%
2022/06/08	1	119.50	1	117.50	118.00	0	1,893	0.00%
2022/06/07	3	118.67	2	118.00	118.00	1	1,903	0.05%
2022/06/06	4	119.75	2	119.75	120.00	2	1,916	0.10%
2022/06/02	4	116.88	5	117.70	118.00	-1	1,928	-0.05%
2022/06/01	3	116.67	2	116.75	116.50	1	1,952	0.05%
2022/05/31	0	0.00	2	115.75	116.00	-2	1,951	-0.10%
2022/05/30	5	117.10	2	116.75	116.50	3	1,952	0.15%
2022/05/27	4	115.00	5	114.90	116.00	-1	1,899	-0.05%
2022/05/26	6	112.00	1	113.00	111.00	5	1,893	0.26%
2022/05/25	3	111.17	3	110.67	111.00	0	1,904	0.00%
2022/05/23	1	112.00	1	111.50	111.50	0	1,969	0.00%
2022/05/19	1	109.50	2	110.25	111.00	-1	2,006	-0.05%
2022/05/18	8	113.63	1	115.00	113.00	7	2,013	0.35%
2022/05/17	2	112.25	3	110.33	112.50	-1	1,983	-0.05%
2022/05/16	2	106.50	2	106.25	106.50	0	1,962	0.00%
2022/05/11	1	108.00	0	0.00	107.00	1	1,937	0.05%
2022/05/10	0	108.00	0	0.00	109.50	0	1,916	0.00%
2022/05/09	0	0.00	1.5	108.50	108.50	-1.5	1,890	-0.08%
2022/05/06	0	0.00	2	113.00	113.00	-2	1,844	-0.11%
2022/05/04	1	118.99	0	0.00	117.50	1	1,823	0.06%
2022/04/29	1	123.50	1	122.00	122.50	0	1,790	0.00%
2022/04/28	1	122.00	6	122.50	122.50	-5	1,798	-0.28%
2022/04/27	1	119.50	6	117.50	121.00	-5	1,787	-0.28%
2022/04/25	3	123.33	3	122.00	121.50	0	1,827	0.00%
2022/04/22	1	130.00	0	0.00	129.00	1	1,809	0.06%
2022/04/19	0	0.00	1	129.50	129.50	-1	1,855	-0.05%
2022/04/18	1	127.00	0	0.00	128.00	1	1,927	0.05%
2022/04/14	0	0.00	7	132.07	131.50	-7	1,985	-0.35%
2022/04/11	4	129.75	3	130.50	128.50	1	2,361	0.04%
2022/04/07	0	0.00	1	136.50	135.50	-1	2,394	-0.04%
2022/04/06	0	0.00	13	139.46	139.50	-13	2,384	-0.55%
2022/04/01	0	0.00	20	140.00	141.00	-20	2,389	-0.84%
2022/03/31	0	0.00	5	145.00	142.00	-5	2,416	-0.21%
2022/03/30	1	143.50	1	143.00	143.50	0	2,449	0.00%
2022/03/29	0	0.00	1	140.00	141.00	-1	2,473	-0.04%
2022/03/28	0	0.00	2	138.50	140.00	-2	2,517	-0.08%
2022/03/25	2	142.25	0	0.00	141.00	2	2,537	0.08%
2022/03/24	2	144.00	0	0.00	144.00	2	2,548	0.08%
2022/03/23	2.2	146.67	2	146.00	145.00	0.2	2,577	0.01%
2022/03/22	1	145.50	2	144.00	145.00	-1	2,617	-0.04%
2022/03/18	0.2	144.00	0	0.00	144.00	0.2	2,776	0.01%
2022/03/17	1	144.50	2	143.00	144.50	-1	2,810	-0.04%
2022/03/16	7	136.00	3	136.17	136.00	4	2,793	0.14%
2022/03/15	1	139.00	0	0.00	138.50	1	2,798	0.04%
2022/03/10	6	143.00	1	142.50	142.50	5	2,981	0.17%
2022/03/09	1	139.50	1	140.50	139.50	0	3,012	0.00%
2022/03/08	2	139.50	1	138.50	138.00	1	3,068	0.03%
2022/03/07	2	142.75	3	142.00	142.00	-1	3,125	-0.03%
2022/03/02	2	150.75	1	151.50	151.00	1	3,710	0.03%
2022/02/25	2	148.50	0	0.00	146.00	2	3,827	0.05%
2022/02/24	6	149.58	1	146.50	146.50	5	3,894	0.13%
2022/02/23	10	151.65	4	152.75	151.50	6	3,966	0.15%
2022/02/22	3	153.34	1	153.50	153.50	2	4,041	0.05%
2022/02/21	1	155.00	1	156.50	157.50	0	4,181	0.00%
2022/02/18	3	155.67	5	155.90	157.00	-2	4,352	-0.05%
2022/02/17	3.1	159.31	5	159.80	158.50	-1.9	4,386	-0.04%
2022/02/16	3	158.33	5	158.20	158.50	-2	4,434	-0.04%
2022/02/15	9	155.89	2	156.25	155.00	7	4,472	0.16%
2022/02/14	5	155.30	1	154.50	154.50	4	4,496	0.09%
2022/02/11	1	157.50	0.5	158.00	159.50	0.5	4,542	0.01%
2022/02/10	13	158.96	2	158.50	158.50	11	4,635	0.24%
2022/02/09	4	157.38	1	157.50	158.50	3	4,670	0.06%
2022/02/08	2	155.25	2	157.00	156.50	0	4,725	0.00%
2022/02/07	3	153.00	3	153.50	153.50	0	4,964	0.00%
2022/01/26	2	152.00	2	150.75	150.50	0	5,156	0.00%
2022/01/25	3	152.00	1	151.00	151.00	2	5,207	0.04%
2022/01/24	2	153.00	1	154.00	154.00	1	5,208	0.02%
2022/01/21	4	156.13	1	155.50	155.50	3	5,227	0.06%
2022/01/20	1	156.00	1.4	157.64	158.50	-0.4	5,272	-0.01%
2022/01/19	0	0.00	1	157.00	156.50	-1	5,293	-0.02%
2022/01/18	4	160.00	10.4	160.71	157.50	-6.4	5,301	-0.12%
2022/01/17	10	157.55	3	156.33	157.00	7	5,263	0.13%
2022/01/14	2	152.26	1	153.50	154.50	1	5,266	0.02%
2022/01/13	3	154.50	11	154.50	154.50	-8	5,271	-0.15%
2022/01/12	12	157.04	20	157.73	156.00	-8	5,279	-0.15%
2022/01/11	19	160.89	2	161.50	160.50	17	5,269	0.32%
2022/01/10	1	168.00	0	0.00	167.50	1	5,210	0.02%
2022/01/07	19	167.08	5	169.30	167.00	14	5,231	0.27%
2022/01/06	4	171.63	1	171.50	171.50	3	5,233	0.06%
2022/01/05	6	174.67	6	174.33	173.00	0	5,265	0.00%
2022/01/04	6	176.83	20	176.13	177.00	-14	5,217	-0.27%
2022/01/03	2	168.75	5	170.00	171.00	-3	4,972	-0.06%
2021/12/30	2	166.50	20	166.93	167.00	-18	4,978	-0.36%
2021/12/29	4	168.00	1	166.50	166.50	3	5,008	0.06%
2021/12/28	3	168.17	4	168.38	167.50	-1	5,039	-0.02%
2021/12/27	2	167.25	2	168.50	167.00	0	5,057	0.00%
2021/12/24	22	166.84	3	168.33	166.00	19	5,096	0.37%
2021/12/23	37	169.05	4	169.50	169.00	33	5,131	0.64%
2021/12/22	4	169.13	4	168.88	169.00	0	5,181	0.00%
2021/12/21	7	166.64	2	166.75	167.00	5	5,179	0.10%
2021/12/20	1	165.50	1	165.00	165.00	0	5,171	0.00%
2021/12/17	13	166.31	6	165.17	166.50	7	5,157	0.14%
2021/12/16	3	167.67	1	166.50	166.00	2	5,136	0.04%
2021/12/15	25	167.32	16	167.31	167.50	9	5,114	0.18%
2021/12/14	5	162.40	3	164.33	162.50	2	5,024	0.04%
2021/12/13	10	162.50	0	0.00	162.00	10	5,000	0.20%
2021/12/10	3	164.67	2	164.25	164.00	1	4,978	0.02%
2021/12/09	5	165.40	1	166.50	167.00	4	4,960	0.08%
2021/12/08	4	164.76	2	166.75	164.00	2	4,937	0.04%
2021/12/07	10	165.10	10	164.60	164.00	0	4,901	0.00%
2021/12/06	6	170.08	15	170.33	169.00	-9	4,809	-0.19%
2021/12/03	3	171.33	1	172.50	172.50	2	4,804	0.04%
2021/12/02	23	173.91	7	173.71	171.00	16	4,774	0.34%
2021/12/01	2	174.50	6	175.75	174.50	-4	4,705	-0.09%
2021/11/30	12.4	177.31	3	179.33	173.50	9.4	4,614	0.20%
2021/11/29	4	174.50	21	173.74	176.00	-17	4,155	-0.41%
2021/11/26	7	175.43	2.2	173.71	173.00	4.8	4,068	0.12%
2021/11/25	6	179.67	1	178.53	178.50	5	4,027	0.12%
2021/11/24	5	178.10	3.1	178.02	179.50	2	3,993	0.05%
2021/11/23	20	180.45	6	179.34	180.00	14	3,928	0.36%
2021/11/22	9	182.06	7.1	181.21	183.50	2	3,864	0.05%
2021/11/19	7	175.50	9.1	175.55	177.50	-2.1	3,775	-0.06%
2021/11/18	6.3	175.69	3.1	174.84	175.00	3.2	3,691	0.09%
2021/11/17	9	170.00	9.6	166.93	171.00	-0.6	3,533	-0.02%
2021/11/16	4.1	161.00	1	161.00	160.50	3.1	3,392	0.09%
2021/11/15	4.1	159.50	7	159.29	160.00	-3	3,437	-0.09%
2021/11/12	2	155.50	1	155.50	154.50	1	3,408	0.03%
2021/11/11	0	0.00	2	157.50	156.50	-2	3,375	-0.06%
2021/11/10	7	159.29	4	159.00	159.00	3	3,368	0.09%
2021/11/09	5	157.51	10	157.45	159.00	-5	3,360	-0.15%
2021/11/08	8	152.31	2	151.25	151.50	6	3,263	0.18%
2021/11/05	3	154.33	1	153.50	154.00	2	3,245	0.06%
2021/11/04	11.1	158.23	5	159.10	157.50	6	3,204	0.19%
2021/11/03	9	157.39	14	156.46	158.00	-5	2,986	-0.17%
2021/11/02	2.1	146.66	1	144.00	144.00	1.1	2,795	0.04%
2021/11/01	1	151.00	3	150.33	150.00	-2	2,739	-0.07%
2021/10/29	3	152.50	15	151.77	151.00	-12	2,726	-0.44%
2021/10/28	5	153.70	2	154.25	153.50	3	2,728	0.11%
2021/10/27	1	149.01	0	0.00	151.50	1	2,699	0.04%
2021/10/26	3	151.83	0	0.00	150.50	3	2,695	0.11%
2021/10/25	1	148.00	1	149.00	151.50	0	2,686	0.00%
2021/10/22	1	147.01	1	148.00	149.00	0	2,717	0.00%
2021/10/21	0	147.50	1	145.50	147.50	-1	2,735	-0.04%
2021/10/20	1	147.99	0	0.00	147.50	1	2,728	0.04%
2021/10/18	3	143.83	1	143.00	143.00	2	2,767	0.07%
2021/10/15	2	145.50	4	145.25	146.00	-2	2,798	-0.07%
2021/10/14	1	141.00	2.9	141.81	142.00	-1.9	2,803	-0.07%
2021/10/13	2	141.25	4.2	139.70	138.50	-2.2	2,790	-0.08%
2021/10/12	9	144.78	1	144.00	144.00	8	2,750	0.29%
2021/10/08	3	150.17	2	147.75	148.00	1	2,757	0.04%
2021/10/07	3.1	147.71	4	148.63	150.00	-0.9	2,769	-0.03%
2021/10/06	1	148.00	2	143.75	143.50	-1	2,748	-0.04%
2021/10/05	3	145.17	5	145.80	149.00	-2	2,729	-0.07%
2021/10/04	2	148.99	2	146.50	146.00	0	2,731	0.00%
2021/10/01	20	150.52	8	149.69	149.50	12	2,788	0.43%
2021/09/30	2.1	152.75	4	151.88	153.00	-1.9	2,839	-0.07%
2021/09/29	2	152.50	3	153.33	155.00	-1	2,848	-0.03%
2021/09/28	4	158.50	1	158.00	158.00	3	2,819	0.11%
2021/09/27	2	164.00	0	0.00	163.50	2	2,851	0.07%
2021/09/24	4	167.00	2	168.00	166.50	2	3,018	0.07%
2021/09/23	1	166.00	1	168.00	165.50	0	3,165	0.00%
2021/09/22	2	165.25	0	0.00	165.00	2	3,268	0.06%
2021/09/17	2	170.49	0	0.00	170.50	2	3,270	0.06%
2021/09/16	0	0.00	3	169.67	168.50	-3	3,302	-0.09%
2021/09/15	4.1	168.39	1	167.00	167.50	3.1	3,294	0.09%
2021/09/14	0.1	173.71	0	0.00	172.00	0.1	3,316	0.00%
2021/09/13	1	172.50	0	0.00	172.50	1	3,344	0.03%
2021/09/10	3	174.67	2	173.00	175.00	1	3,390	0.03%
2021/09/09	1	174.50	0	0.00	174.00	1	3,462	0.03%
2021/09/08	2	175.50	8	174.00	175.00	-6	3,557	-0.17%
2021/09/07	0	179.50	1	178.00	178.50	-1	3,636	-0.03%
2021/09/06	2	181.25	1	179.50	179.50	1	3,797	0.03%
2021/09/03	3	182.00	0	0.00	182.00	3	3,848	0.08%
2021/09/02	2.1	183.73	0	0.00	181.00	2.1	3,903	0.05%
2021/09/01	1.1	185.49	3	184.67	186.50	-1.9	3,923	-0.05%
2021/08/31	2	180.75	0	0.00	180.50	2	3,923	0.05%
2021/08/30	3	183.68	0	0.00	183.50	3	3,941	0.08%
2021/08/27	1	189.00	13	190.38	189.00	-12	3,972	-0.30%
2021/08/26	2	187.50	4	190.00	185.00	-2	3,958	-0.05%
2021/08/25	0	0.00	1	185.50	188.50	-1	4,002	-0.02%
2021/08/24	3	183.33	2	184.75	182.50	1	4,038	0.02%
2021/08/23	1	182.00	1	182.50	183.00	0	4,131	0.00%
2021/08/20	1	178.00	2	176.75	178.00	-1	4,185	-0.02%
2021/08/19	3.1	181.82	4	178.50	177.00	-1	4,218	-0.02%
2021/08/18	2	185.50	3	184.50	190.00	-1	4,193	-0.02%
2021/08/17	3	186.83	1	183.50	183.50	2	4,289	0.05%
2021/08/16	2	186.25	2	188.00	188.00	0	4,359	0.00%
2021/08/13	7.3	189.04	0	0.00	188.00	7.3	4,494	0.16%
2021/08/12	1	195.00	1	196.00	195.00	0	4,504	0.00%
2021/08/11	1	195.50	1	197.46	194.50	0	4,575	0.00%
2021/08/10	8	198.88	1	202.42	197.50	7	4,678	0.15%
2021/08/09	1	203.50	1	205.50	201.00	0	4,792	0.00%
2021/08/06	3	204.83	1	204.50	204.50	2	4,976	0.04%
2021/08/05	1	208.00	2	208.50	208.00	-1	5,084	-0.02%
2021/08/04	3	206.50	0	0.00	206.00	3	5,323	0.06%
2021/08/03	2	207.50	0	0.00	206.50	2	5,482	0.04%
2021/08/02	0	0.00	8	207.31	209.00	-8	5,536	-0.14%
2021/07/30	4	202.38	9	200.00	200.00	-5	5,638	-0.09%
2021/07/29	2	203.50	3	204.33	204.50	-1	5,703	-0.02%
2021/07/28	7	199.21	9	203.22	203.50	-2	5,801	-0.03%
2021/07/27	8	208.31	4	210.25	205.50	4	5,906	0.07%
2021/07/26	1	208.00	2	211.00	209.50	-1	5,999	-0.02%
2021/07/23	8	209.56	2	214.49	209.00	6	6,005	0.10%
2021/07/22	12	211.96	7	210.64	210.50	5	6,007	0.08%
2021/07/21	13	207.88	4	208.13	205.00	9	5,973	0.15%
2021/07/20	11	207.05	2	208.25	206.50	9	5,962	0.15%
2021/07/19	2	209.75	1	211.50	211.00	1	5,973	0.02%
2021/07/16	1	213.50	1	214.00	214.00	0	6,002	0.00%
2021/07/15	1.1	218.36	4.3	214.70	215.50	-3.2	6,041	-0.05%
2021/07/14	5	215.00	13	215.96	214.50	-8	6,130	-0.13%
2021/07/13	3	214.50	6	215.33	213.00	-3	6,161	-0.05%
2021/07/12	4	212.38	2	213.75	211.50	2	6,178	0.03%
2021/07/09	1	211.00	1	211.00	211.00	0	6,205	0.00%
2021/07/08	7	214.64	5	213.20	213.50	2	6,299	0.03%
2021/07/07	9	216.78	3	217.66	218.00	6	6,299	0.10%
2021/07/06	3	214.83	3	216.33	216.00	0	6,251	0.00%
2021/07/05	6.2	213.01	3	214.33	212.00	3.2	6,294	0.05%
2021/07/02	4.2	210.22	2.1	210.58	211.00	2.1	6,464	0.03%
2021/07/01	18	215.08	1.1	217.63	214.00	16.9	6,527	0.26%
2021/06/30	3.2	220.00	43	220.66	227.50	-39.8	6,425	-0.62%
2021/06/29	6	217.92	6.4	216.84	213.50	-0.4	6,349	-0.01%
2021/06/28	0	0.00	4	212.50	213.00	-4	6,298	-0.06%
2021/06/25	8	212.44	1	215.46	212.50	7	6,372	0.11%
2021/06/24	2	211.50	0	0.00	211.00	2	6,402	0.03%
2021/06/23	0	0.00	12	210.25	212.00	-12	6,544	-0.18%
2021/06/22	3	207.50	0	0.00	206.00	3	6,625	0.05%
2021/06/21	9	207.72	8	208.50	207.00	1	6,642	0.02%
2021/06/18	2	216.75	4	215.26	213.50	-2	6,653	-0.03%
2021/06/17	4	217.00	13.1	216.43	217.00	-9.1	6,663	-0.14%
2021/06/16	21.1	213.71	2	213.50	212.50	19.1	6,656	0.29%
2021/06/15	11	215.68	18	215.47	218.00	-7	6,683	-0.10%
2021/06/11	2	209.25	0	0.00	207.00	2	6,593	0.03%
2021/06/10	3.1	206.21	5	207.30	207.50	-1.9	6,805	-0.03%
2021/06/09	3	204.17	1	205.00	205.50	2	6,867	0.03%
2021/06/08	8	202.00	8	202.94	203.00	0	7,029	0.00%
2021/06/07	1	201.98	0	0.00	199.50	1	7,359	0.01%
2021/06/04	0.1	201.50	2	201.25	202.00	-1.9	7,451	-0.03%
2021/06/03	0	0.00	4	206.63	206.00	-4	7,585	-0.05%
2021/06/02	17.1	205.03	2	210.00	204.50	15.1	7,708	0.20%
2021/06/01	1	210.00	0.5	211.00	210.50	0.5	7,761	0.01%
2021/05/31	21	208.67	12	209.38	210.00	9	7,814	0.12%
2021/05/28	1	207.50	7	206.57	207.50	-6	7,883	-0.08%
2021/05/27	2	202.50	1	203.00	201.00	1	7,949	0.01%
2021/05/26	4	202.88	3.1	205.02	205.50	0.9	8,207	0.01%
2021/05/25	3.2	203.44	6.1	202.93	204.50	-2.9	8,404	-0.03%
2021/05/24	0	0.00	4	194.50	198.50	-4	8,596	-0.05%
2021/05/21	6.1	192.98	3	198.67	192.00	3.1	8,846	0.04%
2021/05/20	5	191.10	2	194.25	189.50	3	9,074	0.03%
2021/05/19	5	189.70	4	192.00	192.50	1	9,315	0.01%
2021/05/18	1	190.00	5	191.10	194.50	-4	9,625	-0.04%
2021/05/17	5	183.80	18	184.69	184.00	-13	9,952	-0.13%
2021/05/14	16.5	200.00	18	203.25	195.00	-1.5	9,886	-0.02%
2021/05/13	8	191.63	7	191.07	191.50	1	9,736	0.01%
2021/05/12	15	192.20	15.7	195.88	190.00	-0.7	9,752	-0.01%
2021/05/11	15	208.40	17	206.79	205.00	-2	9,599	-0.02%
2021/05/10	8	224.50	1	222.00	222.00	7	9,569	0.07%
2021/05/07	8	230.31	12	225.88	231.00	-4	9,587	-0.04%
2021/05/06	7	216.00	6	218.17	218.00	1	9,553	0.01%
2021/05/05	21.1	222.38	7	223.79	214.00	14.1	9,563	0.15%
2021/05/04	12.2	227.97	17.3	228.47	224.00	-5.1	9,753	-0.05%
2021/05/03	36.2	233.00	19	236.26	228.50	17.2	9,876	0.17%
2021/04/29	3	243.50	6	244.67	242.50	-3	9,839	-0.03%
2021/04/28	4	244.75	2	245.25	244.00	2	9,898	0.02%
2021/04/27	3	244.17	7	247.07	246.00	-4	10,010	-0.04%
2021/04/26	8	244.56	4	245.75	244.50	4	10,064	0.04%
2021/04/23	5	244.30	4	246.13	244.00	1	10,141	0.01%
2021/04/22	8	243.75	6.1	246.04	240.50	1.9	10,322	0.02%
2021/04/21	5	248.70	0	0.00	248.00	5	10,562	0.05%
2021/04/20	7	253.36	12	253.54	251.50	-5	10,762	-0.05%
2021/04/19	6	248.33	3	249.00	250.00	3	10,855	0.03%
2021/04/16	4.2	244.38	8	245.69	246.50	-3.8	11,082	-0.03%
2021/04/15	2	243.50	2	244.00	245.00	0	11,601	0.00%
2021/04/14	9	242.50	13	242.27	243.00	-4	11,708	-0.03%
2021/04/13	11	249.41	1	252.50	246.50	10	11,803	0.08%
2021/04/12	8	252.13	3.1	252.16	250.50	4.9	11,900	0.04%
2021/04/09	9	256.00	12	255.92	254.50	-3	11,928	-0.03%
2021/04/08	15	263.86	7	262.86	261.00	8	11,979	0.07%
2021/04/07	16	257.16	6	258.00	259.50	10	11,879	0.08%
2021/04/06	13	255.62	9.1	255.21	255.50	3.9	11,910	0.03%
2021/04/01	22.2	251.96	19	250.97	253.50	3.2	11,983	0.03%
2021/03/31	12	253.21	7	250.00	249.50	5	12,063	0.04%
2021/03/30	13.1	253.24	13.5	255.52	253.50	-0.4	12,483	0.00%
2021/03/29	3.1	252.03	3	251.83	251.50	0.1	12,555	0.00%
2021/03/26	14	246.86	21.2	248.37	252.50	-7.2	12,624	-0.06%
2021/03/25	15	242.67	2	247.00	241.50	13	12,686	0.10%
2021/03/24	5	247.90	4	248.38	248.00	1	12,729	0.01%
2021/03/23	2.2	251.55	1	252.00	249.00	1.2	12,952	0.01%
2021/03/22	9	249.11	5	252.40	253.00	4	13,122	0.03%
2021/03/19	7.1	247.58	4	248.50	249.00	3.1	13,449	0.02%
2021/03/18	6.1	252.50	3	255.83	252.00	3.1	13,616	0.02%
2021/03/17	2	256.75	2	258.75	255.50	0	14,218	0.00%
2021/03/16	16	262.88	15	264.17	259.00	1	15,136	0.01%
2021/03/15	2	251.25	10.1	257.61	259.00	-8.1	15,560	-0.05%
2021/03/12	20.1	256.14	10	257.75	254.00	10.1	15,567	0.06%
2021/03/11	14	254.25	22.2	254.61	258.00	-8.2	15,712	-0.05%
2021/03/10	4	241.88	3	239.33	238.50	1	15,488	0.01%
2021/03/09	6.1	241.16	12	243.08	242.00	-5.9	15,556	-0.04%
2021/03/08	14.1	244.49	4	246.75	240.50	10.1	15,530	0.07%
2021/03/05	3.2	248.72	4	250.38	249.00	-0.8	15,774	-0.01%
2021/03/04	15	255.83	12	254.79	254.00	3	15,815	0.02%
2021/03/03	10	256.95	19	256.61	260.50	-9	15,784	-0.06%
2021/03/02	22.2	252.82	8.2	259.43	251.00	14	15,690	0.09%
2021/02/26	28.4	257.35	22	257.27	254.00	6.4	15,887	0.04%
2021/02/25	21.2	275.46	27.1	274.66	269.00	-5.9	15,906	-0.04%
2021/02/24	33.2	280.09	10	278.55	271.50	23.1	15,768	0.15%
2021/02/23	14	282.08	23	284.28	289.00	-9	15,814	-0.06%
2021/02/22	21	277.63	22	277.07	279.00	-1	15,578	-0.01%
2021/02/19	12	263.21	12.3	262.78	265.00	-0.3	15,256	0.00%
2021/02/18	41	259.07	18	259.58	255.50	23	15,043	0.15%
2021/02/17	14	248.36	48	250.19	259.50	-34	14,819	-0.23%
2021/02/05	0	235.50	4	235.50	236.00	-4	14,448	-0.03%
2021/02/04	18	234.67	2	233.75	232.50	16	14,569	0.11%
2021/02/03	0	233.25	15.2	235.77	237.00	-15.2	14,672	-0.10%
2021/02/02	1	232.49	6	232.16	232.50	-5	14,724	-0.03%
2021/02/01	10	220.00	8	225.38	229.00	2	14,787	0.01%
2021/01/29	7.3	224.62	3	226.00	220.50	4.3	14,800	0.03%
2021/01/28	13	228.08	2	229.25	227.00	11	14,910	0.07%
2021/01/27	10	232.65	7	232.57	233.00	3	15,379	0.02%
2021/01/26	24	234.66	20	241.18	232.00	4	15,864	0.03%
2021/01/25	15	235.57	19	237.24	239.00	-4	15,610	-0.03%
2021/01/22	1	230.00	3	230.01	231.50	-2	15,424	-0.01%
2021/01/21	9	227.33	9.1	228.97	228.00	-0.1	15,383	0.00%
2021/01/20	8.1	227.55	7	231.00	225.50	1.1	15,360	0.01%
2021/01/19	6	235.17	6	235.08	234.50	0	15,332	0.00%
2021/01/18	29	232.62	40	231.48	233.50	-11	15,348	-0.07%
2021/01/15	20.1	235.00	6	233.42	232.00	14.1	15,245	0.09%
2021/01/14	39	233.18	22	235.20	240.00	17	15,066	0.11%
2021/01/13	14	236.79	7	237.00	238.50	7	14,801	0.05%
2021/01/12	25.2	234.62	19	235.08	232.50	6.2	14,567	0.04%
2021/01/11	15	243.63	21	242.48	242.00	-6	14,368	-0.04%
2021/01/08	40	239.49	53.2	239.49	238.50	-13.2	14,159	-0.09%
2021/01/07	7	228.57	9.5	228.89	230.50	-2.5	13,599	-0.02%
2021/01/06	36.1	227.12	16	226.22	224.00	20.1	13,473	0.15%
2021/01/05	59	233.53	8	234.44	233.00	51	13,324	0.38%
2021/01/04	6.1	229.75	14.4	230.07	230.00	-8.4	13,194	-0.06%
2020/12/31	36	230.81	40	231.29	230.50	-4	13,151	-0.03%
2020/12/30	29	226.74	18	227.08	228.50	11	13,011	0.08%
2020/12/29	50	223.81	8	224.88	224.50	42	12,945	0.32%
2020/12/28	16	220.44	11	221.36	222.50	5	12,863	0.04%
2020/12/25	12.1	225.91	10	224.50	223.00	2.1	12,777	0.02%
2020/12/24	34	230.88	22	232.00	227.00	12	12,763	0.09%
2020/12/23	5	220.00	10	218.25	220.50	-5	12,322	-0.04%
2020/12/22	9	220.17	4	221.63	215.50	5	12,237	0.04%
2020/12/21	56	221.61	34.6	220.83	221.50	21.4	12,204	0.18%
2020/12/18	5	223.30	28	224.68	222.50	-23	12,012	-0.19%
2020/12/17	15.1	226.31	12	225.46	230.00	3.1	11,871	0.03%
2020/12/16	13	231.88	13.1	230.27	230.50	-0.1	11,616	0.00%
2020/12/15	13.1	227.58	12.5	230.52	223.00	0.6	11,399	0.01%
2020/12/14	22	240.75	12.1	239.03	237.50	9.9	11,035	0.09%
2020/12/11	21.1	240.95	30	239.20	242.00	-8.9	10,796	-0.08%
2020/12/10	54.1	236.32	37.6	235.93	235.00	16.5	10,109	0.16%
2020/12/09	20.6	223.12	57	223.45	230.00	-36.4	9,196	-0.40%
2020/12/08	9	209.50	19	210.11	209.50	-10	8,527	-0.12%
2020/12/07	19.1	209.87	14	210.71	208.50	5.1	8,444	0.06%
2020/12/04	3	202.33	19	201.84	203.00	-16	8,179	-0.20%
2020/12/03	8.1	201.87	22.3	200.57	201.50	-14.2	8,149	-0.17%
2020/12/02	31.2	200.51	8	199.81	199.00	23.2	7,986	0.29%
2020/12/01	48	201.41	29.1	200.95	202.00	18.9	7,892	0.24%
2020/11/30	2.1	194.79	3	195.33	194.50	-0.9	7,538	-0.01%
2020/11/27	7	190.86	4	192.00	192.00	3	7,410	0.04%
2020/11/26	4	186.38	6	186.08	188.50	-2	7,376	-0.03%
2020/11/25	15	186.80	37	188.04	184.50	-22	7,356	-0.30%
2020/11/24	37	195.08	84.1	196.15	191.50	-47.1	7,075	-0.67%
2020/11/23	9	193.22	7	192.71	193.50	2	6,789	0.03%
2020/11/20	26	195.02	28	193.96	191.50	-2	6,696	-0.03%
2020/11/19	2	190.50	8	190.50	189.00	-6	6,377	-0.09%
2020/11/18	2	188.25	16	188.13	187.50	-14	6,377	-0.22%
2020/11/17	3	187.67	5	187.90	187.00	-2	6,428	-0.03%
2020/11/16	11	189.55	10	189.20	188.00	1	6,612	0.02%
2020/11/13	3	187.00	20	185.08	187.00	-17	6,632	-0.26%
2020/11/12	34	188.51	22	189.80	185.00	12	6,658	0.18%
2020/11/11	25	185.88	25	185.68	186.00	0	6,606	0.00%
2020/11/10	14	183.07	15	184.60	182.00	-1	6,482	-0.02%
2020/11/09	11	182.09	17	182.03	182.50	-6	6,362	-0.09%
2020/11/06	11	180.59	16	180.03	178.00	-5	6,352	-0.08%
2020/11/05	16	179.88	12	178.54	179.00	4	6,388	0.06%
2020/11/04	39	180.24	47.1	180.73	181.00	-8.1	6,223	-0.13%
2020/11/03	24	177.46	37	178.53	181.50	-13	5,801	-0.22%
2020/11/02	2	163.50	0	0.00	165.00	2	5,313	0.04%
2020/10/30	4	163.75	6	165.00	163.50	-2	5,458	-0.04%
2020/10/29	30	160.50	0	0.00	162.00	30	5,439	0.55%
2020/10/28	3.1	163.58	0.1	163.50	163.50	3	5,538	0.05%
2020/10/27	3	165.33	2	164.25	165.00	1	5,539	0.02%
2020/10/26	32	162.63	22	164.52	166.50	10	5,445	0.18%
2020/10/23	4	161.00	0	0.00	161.50	4	5,402	0.07%
2020/10/22	8	161.19	0.1	161.50	161.50	7.9	5,545	0.14%
2020/10/21	0	0.00	2	162.75	161.50	-2	5,600	-0.04%
2020/10/20	5	161.50	1	162.00	161.50	4	5,642	0.07%
2020/10/19	20	162.00	0	0.00	162.00	20	5,724	0.35%
2020/10/16	1	160.00	2	162.00	161.00	-1	5,802	-0.02%
2020/10/15	1	159.50	8	160.38	159.50	-7	5,776	-0.12%
2020/10/14	3	161.83	4	161.63	161.00	-1	5,790	-0.02%
2020/10/13	2.2	161.59	12	162.88	162.00	-9.8	5,807	-0.17%
2020/10/12	0	0.00	2	161.00	159.50	-2	5,768	-0.03%
2020/10/08	4	161.38	1	160.50	161.00	3	5,769	0.05%
2020/10/07	3	159.50	2	159.25	159.00	1	5,777	0.02%
2020/10/06	2	159.25	4	159.13	159.50	-2	5,807	-0.03%
2020/10/05	7	155.64	2	155.75	156.50	5	5,843	0.09%
2020/09/30	2	153.00	5	152.20	154.50	-3	5,814	-0.05%
2020/09/29	10	152.85	5	152.40	151.00	5	5,853	0.09%
2020/09/28	1	147.00	1	149.00	148.50	0	5,887	0.00%
2020/09/25	3	147.17	1	146.50	146.00	2	5,970	0.03%
2020/09/24	5	150.80	1	152.00	149.00	4	5,947	0.07%
2020/09/23	0	0.00	7	158.00	157.00	-7	5,876	-0.12%
2020/09/22	6	159.33	4	159.38	158.50	2	5,928	0.03%
2020/09/21	1	161.50	0	0.00	161.00	1	6,127	0.02%
2020/09/18	5	164.50	0	0.00	164.50	5	6,246	0.08%
2020/09/17	2	165.25	3.2	164.69	164.00	-1.2	6,368	-0.02%
2020/09/16	3	163.00	0	0.00	163.00	3	6,435	0.05%
2020/09/15	1	163.50	1	164.00	163.00	0	6,521	0.00%
2020/09/14	13	161.92	3	164.17	165.00	10	6,601	0.15%
2020/09/11	0	0.00	2	159.00	160.00	-2	6,582	-0.03%
2020/09/10	6	162.50	1	161.00	159.50	5	6,679	0.07%
2020/09/09	8.1	158.68	4	160.00	161.50	4.1	6,778	0.06%
2020/09/08	13.1	160.00	1	160.50	160.00	12.1	6,772	0.18%
2020/09/04	2	158.75	1	159.50	159.00	1	6,895	0.01%
2020/09/03	0	0.00	1	162.50	161.50	-1	6,955	-0.01%
2020/09/02	2	159.50	5	161.00	160.50	-3	6,998	-0.04%
2020/09/01	5	161.50	0	0.00	161.50	5	7,127	0.07%
2020/08/31	0.1	161.00	1	163.50	160.00	-0.9	7,378	-0.01%
2020/08/28	2	163.75	2	163.50	163.00	0	7,790	0.00%
2020/08/27	10.1	163.55	0	0.00	163.00	10.1	7,905	0.13%
2020/08/26	3	163.33	17	162.62	163.50	-14	7,954	-0.18%
2020/08/25	2	164.00	1	163.50	163.50	1	8,056	0.01%
2020/08/24	0	0.00	7	162.36	162.50	-7	8,121	-0.09%
2020/08/21	4	163.88	19	164.76	165.00	-15	8,124	-0.18%
2020/08/20	28	165.38	13	165.77	161.50	15	8,160	0.18%
2020/08/19	31	180.03	19.4	179.44	176.00	11.6	8,130	0.14%
2020/08/18	17	184.18	10	183.90	184.00	7	8,084	0.09%
2020/08/17	2	183.75	14.2	184.42	183.50	-12.2	8,076	-0.15%
2020/08/14	1	177.50	3	179.00	181.50	-2	8,029	-0.02%
2020/08/13	10	180.85	4	180.88	179.00	6	8,198	0.07%
2020/08/12	13	181.62	8	180.94	182.00	5	8,302	0.06%
2020/08/11	19	180.68	13	181.12	179.00	6	8,376	0.07%
2020/08/10	6.1	176.99	1	176.50	176.00	5.1	8,391	0.06%
2020/08/07	5	181.70	8	182.13	179.00	-3	8,543	-0.04%
2020/08/06	6.1	180.48	2	180.00	178.50	4.1	8,603	0.05%
2020/08/05	19	184.18	8	184.06	184.50	11	8,766	0.13%
2020/08/04	1	179.00	1	179.00	181.00	0	8,672	0.00%
2020/08/03	8.2	181.59	4	180.75	180.00	4.2	8,730	0.05%
2020/07/31	5	175.50	2	175.50	175.50	3	8,734	0.03%
2020/07/29	1	173.50	5	173.80	174.00	-4	9,332	-0.04%
2020/07/28	5	178.20	8	181.94	175.00	-3	9,540	-0.03%
2020/07/27	5	177.90	5	179.90	181.50	0	9,628	0.00%
2020/07/24	3	178.83	0	0.00	177.00	3	9,761	0.03%
2020/07/23	5	180.80	2	182.00	180.00	3	10,102	0.03%
2020/07/22	0	0.00	3	182.00	185.00	-3	10,574	-0.03%
2020/07/21	2	180.00	1	179.00	179.00	1	10,873	0.01%
2020/07/20	3.2	174.22	4	174.75	177.00	-0.8	11,391	-0.01%
2020/07/17	6	176.42	3	176.50	176.00	3	11,964	0.03%
2020/07/16	2	178.50	2	178.00	177.50	0	12,172	0.00%
2020/07/15	0	0.00	1	178.00	177.50	-1	12,433	-0.01%
2020/07/14	3	178.17	1	180.00	178.00	2	12,817	0.02%
2020/07/13	1	179.50	3	180.17	181.50	-2	13,201	-0.02%
2020/07/10	1	181.50	2	180.75	178.50	-1	13,593	-0.01%
2020/07/09	5	183.20	2	184.25	182.00	3	13,630	0.02%
2020/07/08	13	185.85	13	184.69	184.50	0	13,662	0.00%
2020/07/07	10	184.70	8	186.00	183.50	2	13,673	0.01%
2020/07/06	3	182.00	1	182.00	182.50	2	13,995	0.01%
2020/07/03	19.1	179.71	13	182.00	179.00	6.1	14,388	0.04%
2020/07/02	21	180.79	9	180.11	181.00	12	14,620	0.08%
2020/07/01	2.1	179.31	2	180.75	179.00	0.1	14,870	0.00%
2020/06/30	9	178.72	1	178.00	179.00	8	14,917	0.05%
2020/06/29	7	184.07	1	185.00	184.00	6	14,871	0.04%
2020/06/24	5	189.00	3	190.50	188.50	2	14,940	0.01%
2020/06/23	9	190.78	10	189.40	189.50	-1	15,073	-0.01%
2020/06/22	3.1	188.98	3	189.00	187.00	0.1	15,190	0.00%
2020/06/19	6	191.33	5	187.80	187.00	1	15,381	0.01%
2020/06/18	5	188.40	7	188.00	190.00	-2	15,488	-0.01%
2020/06/17	9.1	188.06	7	187.36	187.50	2.1	15,610	0.01%
2020/06/16	3	189.33	2	190.00	189.50	1	15,707	0.01%
2020/06/15	4.1	187.10	1	185.50	184.50	3.1	15,896	0.02%
2020/06/12	4	184.63	2	185.25	188.00	2	16,091	0.01%
2020/06/11	16.1	190.28	17	194.29	189.50	-0.9	16,390	-0.01%
2020/06/10	11	199.00	6	197.42	196.50	5	16,600	0.03%
2020/06/09	16	197.34	17	197.44	197.50	-1	16,865	-0.01%
2020/06/08	9	198.17	7	198.50	197.00	2	17,158	0.01%
2020/06/05	15.1	200.93	8	200.25	198.50	7.1	17,252	0.04%
2020/06/04	8.1	203.70	20	203.43	206.00	-12	17,272	-0.07%
2020/06/03	1	192.50	6	194.42	194.50	-5	17,049	-0.03%
2020/06/02	3	191.67	1	191.50	190.00	2	17,052	0.01%
2020/06/01	7	190.50	14	191.57	192.50	-7	17,151	-0.04%
2020/05/29	31	187.02	30	187.60	187.00	1	17,327	0.01%
2020/05/28	9	189.33	4	188.63	187.50	5	17,442	0.03%
2020/05/27	10	191.25	7	190.79	191.00	3	17,657	0.02%
2020/05/26	14	191.21	14	193.82	188.00	0	17,910	0.00%
2020/05/25	12.1	182.95	5	183.20	188.00	7.1	18,219	0.04%
2020/05/22	13.1	186.49	11	187.64	184.00	2.1	18,793	0.01%
2020/05/21	12.2	189.48	13	190.69	190.00	-0.8	18,843	0.00%
2020/05/20	5	189.80	5	192.00	189.00	0	18,938	0.00%
2020/05/19	8	188.06	7	188.50	190.50	1	18,858	0.01%
2020/05/18	15.1	183.77	7	185.29	183.00	8.1	18,940	0.04%
2020/05/15	3	189.83	8	189.31	189.00	-5	19,093	-0.03%
2020/05/14	8.1	194.02	3	191.67	189.00	5.1	19,045	0.03%
2020/05/13	11	194.50	16	197.06	199.50	-5	19,036	-0.03%
2020/05/12	34.1	200.70	18	199.08	197.50	16.1	19,007	0.08%
2020/05/11	1	206.00	1	205.50	205.00	0	18,959	0.00%
2020/05/08	7	203.93	5	203.70	203.50	2	19,158	0.01%
2020/05/07	2	207.25	1	210.00	207.00	1	19,294	0.01%
2020/05/06	17	208.12	3	208.67	207.50	14	19,312	0.07%
2020/05/05	19	213.50	30.2	213.41	207.50	-11.2	19,402	-0.06%
2020/05/04	20	204.33	39	204.53	209.00	-19	19,276	-0.10%
2020/04/30	16	213.91	19	213.32	213.00	-3	19,328	-0.02%
2020/04/29	10	213.70	7	213.79	211.00	3	19,352	0.02%
2020/04/28	16	216.22	19	215.37	213.50	-3	19,384	-0.02%
2020/04/27	30	213.87	43.3	214.08	215.00	-13.3	19,184	-0.07%
2020/04/24	48	206.52	39	207.40	207.50	9	18,697	0.05%
2020/04/23	35	208.09	28	207.27	205.00	7	18,434	0.04%
2020/04/22	39	201.26	45	202.37	211.00	-6	18,035	-0.03%
2020/04/21	8	195.31	7.1	192.79	192.00	0.9	17,693	0.01%
2020/04/20	61	197.25	40	195.80	200.00	21	17,741	0.12%
2020/04/17	16.1	198.98	33	196.83	193.50	-16.9	17,751	-0.10%
2020/04/16	17	199.65	13	199.27	199.00	4	17,530	0.02%
2020/04/15	12	195.42	29	195.76	198.00	-17	17,374	-0.10%
2020/04/14	6	179.33	2	180.00	180.00	4	17,456	0.02%
2020/04/13	5	177.10	0	0.00	174.50	5	17,915	0.03%
2020/04/10	3	181.17	7	183.00	180.00	-4	18,155	-0.02%
2020/04/09	42	185.64	22	183.95	181.00	20	18,667	0.11%
2020/04/08	19	176.63	12	176.63	185.00	7	18,527	0.04%
2020/04/07	29	168.95	27	169.30	168.50	2	18,612	0.01%
2020/04/06	8	165.19	7	165.71	166.50	1	18,729	0.01%
2020/04/01	28	162.21	24	160.21	162.50	4	18,774	0.02%
2020/03/31	2	161.25	1	158.50	161.00	1	18,878	0.01%
2020/03/30	52	161.66	47	157.44	162.00	5	19,090	0.03%
2020/03/27	15	166.93	8	166.31	160.50	7	19,672	0.04%
2020/03/26	24	161.88	9	161.83	164.50	15	19,550	0.08%
2020/03/25	28	167.36	41	165.50	164.00	-13	19,704	-0.07%
2020/03/24	15	157.50	7	157.57	159.00	8	19,454	0.04%
2020/03/23	6	140.58	3	141.17	146.50	3	19,318	0.02%
2020/03/20	10	140.00	44	138.74	143.50	-34	19,226	-0.18%
2020/03/19	6	131.25	9	135.28	130.50	-3	19,156	-0.02%
2020/03/18	3	147.67	1	151.50	144.50	2	18,968	0.01%
2020/03/17	11	154.36	11	154.68	150.00	0	18,798	0.00%
2020/03/16	8	162.81	6	164.50	156.50	2	18,542	0.01%
2020/03/13	8	162.44	7.3	162.72	168.00	0.7	18,267	0.00%
2020/03/12	50	186.07	56	181.99	178.50	-6	18,186	-0.03%
2020/03/11	35.1	201.95	37	203.14	197.00	-2	18,095	-0.01%
2020/03/10	16.1	197.93	28	197.18	206.00	-12	17,973	-0.07%
2020/03/09	5.1	200.98	8	201.56	198.50	-2.9	17,818	-0.02%
2020/03/06	3.1	209.23	1	210.50	209.00	2.1	17,862	0.01%
2020/03/05	19.2	213.52	16	213.66	214.00	3.2	17,826	0.02%
2020/03/04	18.1	210.31	19	209.92	210.50	-1	17,700	-0.01%
2020/03/03	26	220.00	17	222.44	217.00	9	17,473	0.05%
2020/03/02	18	216.11	26	217.52	218.00	-8	17,411	-0.05%
2020/02/27	46	218.53	11	221.32	213.00	35	17,278	0.20%
2020/02/26	56	238.72	57	235.23	228.50	-1	16,976	-0.01%
2020/02/25	29	250.02	28.8	248.59	248.50	0.2	16,459	0.00%
2020/02/24	9	236.17	13	235.77	241.00	-4	15,814	-0.03%
2020/02/21	22	237.86	24	237.69	239.50	-2	15,703	-0.01%
2020/02/20	21	236.48	25	236.44	236.50	-4	15,544	-0.03%
2020/02/19	15.1	234.46	13	236.19	235.00	2.1	15,441	0.01%
2020/02/18	26	244.54	22	242.86	235.00	4	15,240	0.03%
2020/02/17	32.1	240.31	20	241.08	239.00	12.1	15,009	0.08%
2020/02/14	15	240.27	16	240.16	242.00	-1	15,180	-0.01%
2020/02/13	9.1	238.64	22	237.80	235.50	-12.9	15,116	-0.09%
2020/02/12	4.1	242.49	5	242.00	242.50	-0.9	15,200	-0.01%
2020/02/11	17	239.06	24.1	239.63	241.00	-7.1	15,113	-0.05%
2020/02/10	10.1	231.18	13	228.50	228.50	-2.9	14,959	-0.02%
2020/02/07	18.1	237.71	11	236.14	235.00	7.1	14,822	0.05%
2020/02/06	55.1	240.63	50	240.96	238.50	5.1	14,716	0.03%
2020/02/05	38.1	238.65	11.4	240.09	234.50	26.7	14,526	0.18%
2020/02/04	10	228.35	15.4	229.12	236.00	-5.4	14,414	-0.04%
2020/02/03	8.2	215.48	12	212.71	216.50	-3.8	14,334	-0.03%
2020/01/31	3.1	211.47	7	210.21	210.50	-3.9	14,243	-0.03%
2020/01/30	4	211.50	9	212.50	209.00	-5	14,090	-0.04%
2020/01/20	5.1	231.63	2	230.25	232.00	3.1	13,931	0.02%
2020/01/17	13.1	230.16	14	231.04	229.50	-0.9	13,978	-0.01%
2020/01/16	10	233.15	12	234.54	233.50	-2	13,967	-0.01%
2020/01/15	28.1	236.66	22	232.43	229.50	6.1	13,882	0.04%
2020/01/14	19.2	233.20	19	235.89	236.00	0.2	13,684	0.00%
2020/01/13	11	226.50	17	226.09	227.50	-6	13,517	-0.04%
2020/01/10	6	236.58	66	231.23	232.50	-60	13,301	-0.45%
2020/01/09	33	241.03	19	238.24	236.50	14	13,192	0.11%
2020/01/08	37	232.43	36	233.85	236.00	1	13,095	0.01%
2020/01/07	21	238.55	33.5	234.95	235.00	-12.5	12,912	-0.10%
2020/01/06	32	256.16	37	252.46	252.50	-5	12,570	-0.04%
2020/01/03	66	251.84	90	251.78	255.50	-24	12,538	-0.19%
2020/01/02	21	241.24	12	240.88	239.50	9	12,203	0.07%
2019/12/31	52	235.95	51	236.73	239.00	1	12,072	0.01%
2019/12/30	28	227.36	23	229.07	230.00	5	11,647	0.04%
2019/12/27	22.6	215.93	37	217.35	219.00	-14.4	11,373	-0.13%
2019/12/26	14	212.07	24	212.98	208.50	-10	11,297	-0.09%
2019/12/25	30	211.72	15	210.97	211.50	15	11,741	0.13%
2019/12/24	51.5	199.67	35	200.71	208.00	16.5	11,801	0.14%
2019/12/23	4	188.75	13	189.08	190.50	-9	11,530	-0.08%
2019/12/20	24	188.19	15	188.60	189.00	9	11,406	0.08%
2019/12/19	6	184.92	6	184.08	184.00	0	11,044	0.00%
2019/12/18	9	185.39	21	184.71	183.50	-12	11,011	-0.11%
2019/12/17	7	186.50	10	185.45	184.50	-3	10,951	-0.03%
2019/12/16	13	186.35	9	186.11	187.00	4	10,887	0.04%
2019/12/13	13	183.96	10	183.05	183.50	3	10,801	0.03%
2019/12/12	4	183.63	22	183.43	182.50	-18	10,785	-0.17%
2019/12/11	16	183.63	7	184.07	184.00	9	10,705	0.08%
2019/12/10	18	183.39	7	182.86	182.50	11	10,605	0.10%
2019/12/09	7	184.79	8	184.50	184.00	-1	10,564	-0.01%
2019/12/06	24	179.40	23	179.28	181.00	1	10,324	0.01%
2019/12/05	13	176.38	7	176.21	176.00	6	10,201	0.06%
2019/12/04	19	177.11	22	176.77	175.50	-3	10,186	-0.03%
2019/12/03	18	177.17	25	176.92	177.00	-7	10,186	-0.07%
2019/12/02	6	172.92	10.3	173.13	173.00	-4.3	9,979	-0.04%
2019/11/29	8	172.06	2	173.00	170.00	6	9,953	0.06%
2019/11/28	9	174.44	4.4	173.80	172.50	4.6	10,108	0.05%
2019/11/27	13	174.19	5.5	175.14	176.00	7.5	10,466	0.07%
2019/11/26	8	172.81	11	172.77	171.00	-3	10,336	-0.03%
2019/11/25	4.1	166.90	2	168.00	168.50	2.1	10,219	0.02%
2019/11/22	2	163.00	1	163.50	163.50	1	10,157	0.01%
2019/11/21	3	162.50	4	163.50	165.00	-1	10,190	-0.01%
2019/11/20	1.7	165.60	1	165.00	165.50	0.7	10,185	0.01%
2019/11/19	6	168.00	3	167.67	167.50	3	10,176	0.03%
2019/11/18	24.2	166.77	6	166.83	166.00	18.2	10,204	0.18%
2019/11/15	4	167.00	2	169.50	166.50	2	10,232	0.02%
2019/11/14	7	168.43	8	168.31	168.50	-1	10,269	-0.01%
2019/11/13	14.4	169.73	36	168.06	168.00	-21.6	10,203	-0.21%
2019/11/12	3	162.50	1	163.00	163.50	2	9,994	0.02%
2019/11/11	4.1	161.63	8	158.25	160.00	-4	9,943	-0.04%
2019/11/08	8.2	173.68	3	173.17	172.00	5.2	9,767	0.05%
2019/11/07	10	177.40	6	178.58	175.00	4	9,722	0.04%
2019/11/06	3	184.62	6	180.58	180.50	-3	9,754	-0.03%
2019/11/05	8	182.13	4	182.00	182.00	4	9,853	0.04%
2019/11/04	4.1	182.49	9	181.06	182.00	-4.9	9,902	-0.05%
2019/11/01	8.2	179.62	11	178.45	181.50	-2.8	9,970	-0.03%
2019/10/31	14.1	189.57	19	186.79	183.50	-4.9	9,818	-0.05%
2019/10/30	19.8	186.70	17	185.03	187.00	2.8	9,665	0.03%
2019/10/29	7	185.21	10	183.05	182.00	-3	9,595	-0.03%
2019/10/28	12	186.21	53	187.42	185.00	-41	9,720	-0.42%
2019/10/25	3.2	185.65	1	185.00	185.50	2.2	9,791	0.02%
2019/10/24	4	185.00	104	183.99	183.50	-100	9,855	-1.01%	大賣/
2019/10/23	3	180.33	16	181.44	182.00	-13	9,833	-0.13%
2019/10/22	3	182.67	9	182.28	182.00	-6	9,872	-0.06%
2019/10/21	56	185.03	4	184.38	183.50	52	9,874	0.53%
2019/10/18	2	182.75	131	181.99	182.50	-129	9,840	-1.31%	大賣/鉅額交易
2019/10/17	3	180.83	8	179.44	184.00	-5	9,817	-0.05%
2019/10/16	8	183.25	8	182.56	179.00	0	9,809	0.00%
2019/10/15	12	188.29	11	188.41	185.50	1	9,670	0.01%
2019/10/14	10	185.35	21	185.00	185.00	-11	9,462	-0.12%
2019/10/09	235	181.56	26	183.27	180.00	209	9,319	2.24%	大買/鉅額交易
2019/10/08	25	180.00	22	181.32	181.00	3	9,103	0.03%
2019/10/07	9	183.28	20	183.20	183.00	-11	8,885	-0.12%
2019/10/04	5	180.20	7	179.00	178.00	-2	8,757	-0.02%
2019/10/03	25	180.04	2	179.25	179.50	23	8,774	0.26%
2019/10/02	22	182.59	14	183.11	182.00	8	8,740	0.09%
2019/10/01	43	182.31	55	181.33	183.00	-12	8,641	-0.14%
2019/09/27	52	171.73	31	171.71	174.50	21	8,311	0.25%
2019/09/26	23	167.17	31	166.82	167.50	-8	8,065	-0.10%
2019/09/25	1	157.00	1	158.50	158.00	0	7,722	0.00%
2019/09/24	1	160.50	3	160.17	159.50	-2	7,907	-0.03%
2019/09/23	3	162.17	0	0.00	161.50	3	7,927	0.04%
2019/09/20	1	163.00	1	162.00	162.00	0	7,981	0.00%
2019/09/19	0	0.00	1	162.00	162.00	-1	7,996	-0.01%
2019/09/18	5	161.80	3.1	162.32	163.00	1.9	8,082	0.02%
2019/09/17	5	162.20	8	163.44	161.00	-3	8,147	-0.04%
2019/09/16	2	157.25	0	0.00	159.00	2	8,218	0.02%
2019/09/12	2	160.50	2	159.50	159.50	0	8,653	0.00%
2019/09/11	0	0.00	5	157.50	158.00	-5	8,719	-0.06%
2019/09/10	1	156.00	25	156.30	156.50	-24	8,749	-0.27%
2019/09/09	6	158.92	1	163.50	156.00	5	8,791	0.06%
2019/09/06	1	165.50	13	163.23	163.00	-12	8,755	-0.14%
2019/09/05	22	164.66	27	163.24	162.50	-5	8,689	-0.06%
2019/09/04	27	161.04	1	161.00	161.00	26	8,600	0.30%
2019/09/03	3	159.83	7	160.29	160.00	-4	8,645	-0.05%
2019/09/02	16	162.38	18	160.64	160.00	-2	8,683	-0.02%
2019/08/30	12	158.04	11	158.27	158.00	1	8,695	0.01%
2019/08/29	1	148.00	1	147.50	147.50	0	8,440	0.00%
2019/08/28	1	147.00	3	147.00	148.00	-2	8,551	-0.02%
2019/08/27	2	145.00	3	145.33	144.00	-1	8,604	-0.01%
2019/08/26	1	145.50	2	144.50	144.50	-1	8,724	-0.01%
2019/08/23	2	148.00	0	0.00	148.50	2	8,827	0.02%
2019/08/22	1	146.00	1	148.00	146.00	0	8,935	0.00%
2019/08/21	1	147.50	1	148.00	147.50	0	8,975	0.00%
2019/08/20	1	149.50	0	0.00	149.00	1	9,017	0.01%
2019/08/19	19	149.92	1	146.00	150.00	18	9,090	0.20%
2019/08/15	8	143.38	16	143.03	142.50	-8	9,183	-0.09%
2019/08/14	4	152.25	8	150.94	149.00	-4	9,207	-0.04%
2019/08/13	7.1	152.18	4	151.75	150.00	3.1	9,263	0.03%
2019/08/12	19	153.53	0	0.00	154.00	19	9,326	0.20%
2019/08/08	13	152.35	9	152.50	151.50	4	9,437	0.04%
2019/08/07	11	166.55	23	170.54	165.50	-12	9,453	-0.13%
2019/08/06	8	171.75	14	170.46	172.00	-6	9,510	-0.06%
2019/08/05	2	176.50	7	178.93	175.00	-5	9,627	-0.05%
2019/08/02	25	176.72	19	177.68	176.50	6	9,707	0.06%
2019/08/01	10	178.50	4.1	177.70	180.00	5.9	9,725	0.06%
2019/07/31	14	177.14	8	175.38	177.00	6	9,796	0.06%
2019/07/30	26	179.88	36	179.71	177.00	-10	9,848	-0.10%
2019/07/29	28	177.70	25	177.58	178.00	3	9,823	0.03%
2019/07/26	26	174.42	25	173.14	177.50	1	9,832	0.01%
2019/07/25	36	170.81	28	168.73	172.00	8	9,757	0.08%
2019/07/24	9	169.83	2	168.50	168.50	7	9,869	0.07%
2019/07/23	1	167.50	3	167.00	165.50	-2	10,150	-0.02%
2019/07/22	21	166.83	20	167.90	165.00	1	10,210	0.01%
2019/07/19	7	169.21	1	169.00	169.00	6	10,352	0.06%
2019/07/18	5	169.20	2	168.75	168.50	3	10,435	0.03%
2019/07/17	1	174.00	15	172.53	172.50	-14	10,519	-0.13%
2019/07/16	2	174.00	6	173.42	174.00	-4	10,643	-0.04%
2019/07/15	13	168.08	11	168.73	170.00	2	10,683	0.02%
2019/07/12	1	172.50	5	171.60	172.50	-4	10,891	-0.04%
2019/07/11	3	172.33	0	0.00	170.50	3	11,136	0.03%
2019/07/10	7	170.71	13	170.92	172.00	-6	11,227	-0.05%
2019/07/09	12	170.46	3	169.17	168.00	9	11,269	0.08%
2019/07/08	5	177.30	0	0.00	175.50	5	11,343	0.04%
2019/07/05	5	181.40	8	180.44	180.00	-3	11,643	-0.03%
2019/07/04	13	181.38	11	181.45	181.00	2	11,724	0.02%
2019/07/03	6	173.83	7	173.57	173.50	-1	11,837	-0.01%
2019/07/02	4	170.75	5	170.40	172.00	-1	11,794	-0.01%
2019/07/01	20	170.05	28.2	169.54	169.50	-8.2	11,839	-0.07%
2019/06/28	1	165.00	19	164.05	164.00	-18	11,765	-0.15%
2019/06/27	8	164.88	5	165.00	164.00	3	12,070	0.02%
2019/06/26	8	163.50	2	163.50	163.00	6	12,199	0.05%
2019/06/25	10	164.85	4	163.75	162.50	6	12,310	0.05%
2019/06/24	14	163.82	2	165.25	167.00	12	12,404	0.10%
2019/06/21	10	165.40	13	164.42	162.00	-3	12,386	-0.02%
2019/06/20	105	166.50	107	164.47	165.50	-2	12,365	-0.02%	大買/大賣/
2019/06/19	3	154.83	0	0.00	155.00	3	12,199	0.02%
2019/06/18	2	154.25	1	152.00	152.00	1	12,204	0.01%
2019/06/17	8	152.50	4	154.25	155.00	4	12,313	0.03%
2019/06/14	15	151.30	12	151.71	151.00	3	12,334	0.02%
2019/06/13	7	150.86	6	151.75	149.50	1	12,405	0.01%
2019/06/12	34	151.63	35	151.21	152.00	-1	12,688	-0.01%
2019/06/11	58	149.49	60	149.30	151.00	-2	12,806	-0.02%
2019/06/10	26	149.92	34	148.68	150.00	-8	12,812	-0.06%
2019/06/06	17	148.79	17	149.44	146.50	0	12,917	0.00%
2019/06/05	11	157.73	9	156.67	155.00	2	12,844	0.02%
2019/06/04	3	160.50	6	160.58	158.50	-3	12,875	-0.02%
2019/06/03	6	158.58	5	158.30	157.00	1	12,920	0.01%
2019/05/31	3	158.33	7	160.07	159.00	-4	12,944	-0.03%
2019/05/30	22	159.70	22	156.39	156.00	0	12,919	0.00%
2019/05/29	9	158.06	8	160.19	160.50	1	12,979	0.01%
2019/05/28	6	155.08	0	0.00	156.00	6	13,367	0.04%
2019/05/27	13	155.31	9	153.50	153.50	4	13,712	0.03%
2019/05/24	30.1	157.33	20	154.50	154.00	10.1	13,955	0.07%
2019/05/23	7	157.93	5	159.30	157.00	2	14,456	0.01%
2019/05/22	17	167.26	14	164.21	164.00	3	14,594	0.02%
2019/05/21	14.1	164.56	10	166.20	167.50	4.1	14,954	0.03%
2019/05/20	4	165.13	15	164.53	163.50	-11	15,046	-0.07%
2019/05/17	6	164.75	12	164.58	164.00	-6	15,252	-0.04%
2019/05/16	6	168.92	10	166.80	164.00	-4	15,513	-0.03%
2019/05/15	14	167.25	4	169.50	170.50	10	15,760	0.06%
2019/05/14	11	163.27	7	163.36	166.00	4	16,282	0.02%
2019/05/13	14	170.46	10	169.65	163.00	4	16,483	0.02%
2019/05/10	9	176.56	6	175.67	176.00	3	16,440	0.02%
2019/05/09	4	176.88	2	178.25	174.00	2	16,346	0.01%
2019/05/08	4	179.00	9	178.06	180.50	-5	16,422	-0.03%
2019/05/07	7	183.36	8	182.81	180.50	-1	16,671	-0.01%
2019/05/06	7	182.50	4	180.25	180.00	3	16,917	0.02%
2019/05/03	7	188.29	2	188.50	187.50	5	16,800	0.03%
2019/05/02	4	187.88	2	187.75	190.00	2	16,783	0.01%
2019/04/30	24	188.19	18	189.06	189.00	6	16,826	0.04%
2019/04/29	21.2	191.50	11	194.05	185.00	10.2	16,806	0.06%
2019/04/26	5	205.10	3	204.17	204.50	2	16,612	0.01%
2019/04/25	21	201.12	27	202.74	209.00	-6	16,732	-0.04%
2019/04/24	44	211.56	35	212.74	208.50	9	16,749	0.05%
2019/04/23	9	211.89	8	213.00	212.50	1	16,918	0.01%
2019/04/22	13	219.96	3.6	218.22	218.00	9.4	16,877	0.06%
2019/04/19	7	223.50	6	223.25	224.00	1	17,096	0.01%
2019/04/18	10	229.25	22	226.66	220.50	-12	17,259	-0.07%
2019/04/17	8	224.00	11.1	223.78	225.00	-3.1	17,397	-0.02%
2019/04/16	6	214.75	9.1	214.44	213.00	-3.1	17,193	-0.02%
2019/04/15	15	210.03	9	209.72	212.00	6	17,210	0.03%
2019/04/12	12	208.54	12	206.17	206.00	0	17,431	0.00%
2019/04/11	24	211.04	46	208.14	207.00	-22	17,404	-0.13%
2019/04/10	13	205.42	14	205.29	204.00	-1	17,108	-0.01%
2019/04/09	60	202.69	29	204.55	206.00	31	17,053	0.18%
2019/04/08	2	200.00	2	199.50	195.00	0	16,913	0.00%
2019/04/03	7	196.50	9	196.06	196.00	-2	17,042	-0.01%
2019/04/02	3	193.17	11	193.09	192.00	-8	17,040	-0.05%
2019/04/01	32	197.97	33	196.79	193.00	-1	17,076	-0.01%
2019/03/29	8	198.00	13	199.19	200.00	-5	16,838	-0.03%
2019/03/28	16	196.22	24	195.27	195.00	-8	17,083	-0.05%
2019/03/27	4	192.50	10	193.25	197.00	-6	17,277	-0.03%
2019/03/26	2	190.75	2	191.00	190.50	0	17,363	0.00%
2019/03/25	33	187.77	30	188.68	188.00	3	17,546	0.02%
2019/03/22	23	195.00	20	194.55	194.50	3	17,700	0.02%
2019/03/21	2	190.25	3	190.67	192.00	-1	17,885	-0.01%
2019/03/20	1	190.00	3	190.17	190.00	-2	18,320	-0.01%
2019/03/19	6	188.25	6	189.33	187.00	0	18,539	0.00%
2019/03/18	33	189.61	37	190.24	189.00	-4	19,030	-0.02%
2019/03/15	28	187.55	31	186.61	187.00	-3	19,336	-0.02%
2019/03/14	4.1	185.57	9	185.94	183.00	-4.9	19,702	-0.02%
2019/03/13	2	181.75	2	182.50	185.00	0	20,134	0.00%
2019/03/12	29	181.59	27	182.24	180.00	2	20,526	0.01%
2019/03/11	5	179.00	1	181.00	181.00	4	21,051	0.02%
2019/03/08	5	174.30	6	175.00	178.00	-1	21,080	0.00%
2019/03/07	3	178.33	11	177.68	178.00	-8	21,465	-0.04%
2019/03/06	8	183.00	6	182.75	183.00	2	21,878	0.01%
2019/03/05	2	183.50	2	183.00	182.50	0	22,386	0.00%
2019/03/04	19	182.63	42	181.70	186.00	-23	22,659	-0.10%
2019/02/27	40	184.74	24	184.40	181.00	16	22,734	0.07%
2019/02/26	28	199.77	18	202.03	194.50	10	22,660	0.04%
2019/02/25	19	199.71	15	199.37	199.00	4	22,927	0.02%
2019/02/22	44	199.24	70	198.34	197.00	-26	23,165	-0.11%
2019/02/21	68	193.96	65	192.74	197.50	3	23,107	0.01%
2019/02/20	96	194.01	86	195.76	193.00	10	23,293	0.04%
2019/02/19	9	188.94	8	189.63	188.50	1	23,828	0.00%
2019/02/18	20	188.68	20	189.08	189.00	0	24,253	0.00%
2019/02/15	36	187.64	13	188.08	184.50	23	24,650	0.09%
2019/02/14	23	197.30	20	197.10	195.50	3	24,932	0.01%
2019/02/13	33	195.00	42	194.05	198.50	-9	25,261	-0.04%
2019/02/12	35	178.44	39	178.91	180.50	-4	25,494	-0.02%
2019/02/11	6	172.58	2	171.50	171.00	4	25,993	0.02%
2019/01/30	3	171.83	5	172.10	171.00	-2	26,747	-0.01%
2019/01/29	53	170.08	4	170.38	171.50	49	27,304	0.18%
2019/01/28	21	177.90	14	177.18	174.50	7	27,836	0.03%
2019/01/25	17	172.15	41	171.01	175.00	-24	28,164	-0.09%
2019/01/24	1	167.00	11	165.14	164.00	-10	28,323	-0.04%
2019/01/23	4	162.75	5	163.20	166.00	-1	28,942	0.00%
2019/01/22	17	166.09	3	164.50	163.00	14	29,421	0.05%
2019/01/21	5	170.20	10.1	169.88	168.00	-5.1	29,895	-0.02%
2019/01/18	6	165.00	6	163.83	166.00	0	30,475	0.00%
2019/01/17	11	166.00	15	164.83	162.50	-4	30,799	-0.01%
2019/01/16	11	162.95	13	162.88	164.00	-2	31,293	-0.01%
2019/01/15	11	159.95	13	160.42	162.50	-2	31,574	-0.01%
2019/01/14	6	155.92	13	155.23	156.50	-7	31,733	-0.02%
2019/01/11	31	158.23	39	158.01	155.00	-8	32,236	-0.02%
2019/01/10	36	155.38	13	155.23	154.50	23	32,511	0.07%
2019/01/09	36	155.33	47	153.91	157.50	-11	32,654	-0.03%
2019/01/08	15	146.53	9	146.72	146.00	6	32,780	0.02%
2019/01/07	7	147.50	9.6	146.34	148.00	-2.6	33,249	-0.01%
2019/01/04	29	138.34	39	139.51	140.00	-10	33,772	-0.03%
2019/01/03	70	151.86	47	145.06	144.50	23	33,796	0.07%
2019/01/02	6	155.08	5	154.70	154.00	1	34,304	0.00%
2018/12/28	26	157.75	29	156.29	154.00	-3	35,035	-0.01%
2018/12/27	12	156.79	24	156.21	156.50	-12	35,617	-0.03%
2018/12/26	11.1	155.54	22	156.52	149.50	-10.9	35,767	-0.03%
2018/12/25	18	153.97	17	154.09	155.00	1	35,793	0.00%
2018/12/24	8	158.50	10	158.40	160.00	-2	36,010	-0.01%
2018/12/22	22	157.05	7	156.64	158.00	15	36,221	0.04%
2018/12/21	18	154.31	13	155.27	160.00	5	36,796	0.01%
2018/12/20	24	156.92	21	157.05	155.50	3	36,824	0.01%
2018/12/19	12	163.25	16	163.00	162.00	-4	36,803	-0.01%
2018/12/18	22	160.82	17	160.44	160.50	5	36,925	0.01%
2018/12/17	33	163.55	26	165.40	165.00	7	37,183	0.02%
2018/12/14	14	161.79	34	161.54	165.50	-20	37,578	-0.05%
2018/12/13	48	165.41	27	166.24	164.00	21	37,772	0.06%
2018/12/12	64	173.48	89	171.93	172.50	-25	37,705	-0.07%
2018/12/11	39	167.82	54	166.86	167.50	-15	37,633	-0.04%
2018/12/10	67	169.57	39	170.90	167.50	28	37,694	0.07%
2018/12/07	72	182.97	77	184.94	184.50	-5	37,629	-0.01%
2018/12/06	53	189.25	28	187.50	183.50	25	37,420	0.07%
2018/12/05	53	201.94	38	203.71	203.50	15	37,372	0.04%
2018/12/04	67	211.25	65	210.66	210.50	2	37,491	0.01%
2018/12/03	21	204.33	33	202.20	206.00	-12	37,334	-0.03%
2018/11/30	52	184.42	66	184.67	187.50	-14	37,672	-0.04%
2018/11/29	60	181.68	58	182.15	179.00	2	37,535	0.01%
2018/11/28	53	178.08	81	176.93	178.00	-28	37,692	-0.07%
2018/11/27	27	168.57	44	168.68	172.50	-17	37,412	-0.05%
2018/11/26	23	165.39	52	166.14	167.00	-29	37,304	-0.08%
2018/11/23	108	166.03	104	163.50	162.00	4	37,320	0.01%	大買/大賣/
2018/11/22	129	172.05	74	173.53	165.50	55	37,269	0.15%	大買/
2018/11/21	43	164.65	45.1	166.37	172.50	-2.1	37,278	-0.01%
2018/11/20	32	166.33	36	166.33	164.00	-4	37,202	-0.01%
2018/11/19	56	167.97	55	167.41	166.50	1	37,144	0.00%
2018/11/16	44	169.68	79	168.78	165.50	-35	37,004	-0.09%
2018/11/15	21	161.43	36	162.07	164.00	-15	36,272	-0.04%
2018/11/14	64	160.44	68	159.57	158.00	-4	36,215	-0.01%
2018/11/13	71	148.79	57	152.10	157.00	14	36,005	0.04%
2018/11/12	72	154.85	41	155.39	154.00	31	36,022	0.09%
2018/11/09	31	156.89	67	161.05	162.00	-36	35,771	-0.10%
2018/11/08	148	159.87	151	160.14	154.00	-3	35,269	-0.01%	大買/大賣/
2018/11/07	86	147.91	128	149.72	156.00	-42	34,929	-0.12%	大賣/
2018/11/06	68	148.79	39	150.40	142.00	29	34,452	0.08%
2018/11/05	53	156.26	38	156.87	157.50	15	34,168	0.04%
2018/11/02	36	155.28	26	154.92	157.50	10	33,749	0.03%
2018/11/01	42	136.83	60.1	139.27	143.50	-18.1	33,412	-0.05%
2018/10/31	30	126.67	36	127.11	130.50	-6	33,151	-0.02%
2018/10/30	77	124.59	85	123.43	119.00	-8	32,659	-0.02%
2018/10/29	108	128.37	122	129.52	131.50	-14	32,563	-0.04%	大買/大賣/
2018/10/26	58.1	128.58	60	128.63	127.00	-2	32,201	-0.01%
2018/10/25	59	132.10	29	131.67	128.50	30	31,833	0.09%
2018/10/24	34.1	146.27	47	146.26	142.50	-13	31,832	-0.04%
2018/10/23	24	157.73	22	156.64	148.50	2	31,323	0.01%
2018/10/22	23.1	157.07	29	158.47	162.00	-5.9	30,979	-0.02%
2018/10/19	21	165.64	7	164.36	163.00	14	30,862	0.05%
2018/10/18	32	175.14	34.1	175.00	176.50	-2.1	30,534	-0.01%
2018/10/17	36	175.40	56	176.76	170.50	-20	30,245	-0.07%
2018/10/16	27	173.24	15	174.57	171.50	12	30,179	0.04%
2018/10/15	15	167.70	19	168.58	168.50	-4	30,007	-0.01%
2018/10/12	69.1	162.23	66	161.21	165.00	3.1	29,748	0.01%
2018/10/11	13	157.85	22	157.77	156.50	-9	29,434	-0.03%
2018/10/09	30	172.50	43	174.08	173.50	-13	29,344	-0.04%
2018/10/08	45	174.50	89	173.64	172.00	-44	28,780	-0.15%
2018/10/05	90	188.75	62	195.25	183.00	28	28,198	0.10%
2018/10/04	39	205.40	30	205.55	203.00	9	27,748	0.03%
2018/10/03	65	205.98	63	207.47	205.00	2	27,498	0.01%
2018/10/02	34	214.46	34	213.47	208.00	0	27,455	0.00%
2018/10/01	26	211.62	26	211.21	211.50	0	27,457	0.00%
2018/09/28	43	212.31	56	211.39	213.00	-13	27,546	-0.05%
2018/09/27	54	219.72	57.7	217.68	212.00	-3.7	27,105	-0.01%
2018/09/26	24	231.85	42	230.31	227.00	-18	26,961	-0.07%
2018/09/25	41	237.00	28	234.86	234.50	13	27,071	0.05%
2018/09/21	48	228.28	52	229.97	235.00	-4	27,043	-0.01%
2018/09/20	47	221.72	56	221.04	223.00	-9	26,835	-0.03%
2018/09/19	67	234.97	42	234.76	221.50	25	26,384	0.09%
2018/09/18	47	242.27	42	240.89	234.50	5	26,059	0.02%
2018/09/17	14	250.36	21.4	251.55	253.00	-7.4	25,760	-0.03%
2018/09/14	42	246.11	50	246.85	251.50	-8	25,582	-0.03%
2018/09/13	29	243.22	21	244.36	233.50	8	25,169	0.03%
2018/09/12	60	239.67	45	238.09	240.50	15	25,005	0.06%
2018/09/11	84	251.10	83	251.08	247.00	1	24,883	0.00%
2018/09/10	59	243.26	72	240.97	247.00	-13	24,401	-0.05%
2018/09/07	88.1	245.55	86	239.99	238.00	2.1	23,974	0.01%
2018/09/06	94	263.63	69	260.58	256.50	25	23,467	0.11%
2018/09/05	74	275.54	50	279.79	267.00	24	23,089	0.10%
2018/09/04	54	283.11	50	284.01	283.50	4	22,846	0.02%
2018/09/03	42	292.88	28	294.32	283.50	14	22,246	0.06%
2018/08/31	25	311.38	20	310.70	314.50	5	22,018	0.02%
2018/08/30	48	314.72	41	314.17	312.50	7	22,071	0.03%
2018/08/29	50	309.70	55	311.47	315.00	-5	21,949	-0.02%
2018/08/28	61	309.72	63.4	310.22	303.00	-2.4	21,744	-0.01%
2018/08/27	27	298.70	44	302.16	308.50	-17	21,249	-0.08%
2018/08/24	42	274.71	51	276.03	280.50	-9	20,990	-0.04%
2018/08/23	57	269.14	43	267.36	264.00	14	21,241	0.07%
2018/08/22	25	277.94	25	278.62	275.00	0	21,312	0.00%
2018/08/21	66	278.87	70	280.14	282.50	-4	21,310	-0.02%
2018/08/20	31	267.16	27	268.94	278.50	4	21,135	0.02%
2018/08/17	53	274.98	42	274.05	261.00	11	21,063	0.05%
2018/08/16	14	262.75	16	262.56	270.00	-2	20,840	-0.01%
2018/08/15	14	242.36	28	244.96	245.50	-14	20,887	-0.07%
2018/08/14	29	247.62	29	247.09	252.00	0	20,817	0.00%
2018/08/13	47.1	255.65	28	253.14	244.00	19.1	20,314	0.09%
2018/08/10	35	282.39	20	277.33	271.00	15	19,989	0.08%
2018/08/09	21	298.69	12	304.58	299.00	9	19,664	0.05%
2018/08/08	45	309.54	25	314.24	295.00	20	19,452	0.10%
2018/08/07	23	309.89	27	310.63	320.50	-4	19,197	-0.02%
2018/08/06	11	303.05	14	301.68	291.50	-3	18,969	-0.02%
2018/08/03	58	303.87	55	302.51	289.00	3	18,863	0.02%
2018/08/02	21.3	321.69	13	325.19	308.50	8.3	18,451	0.05%
2018/08/01	25	345.10	23	347.20	342.50	2	18,298	0.01%
2018/07/31	45	367.67	29	370.38	347.00	16	17,989	0.09%
2018/07/30	27	396.15	19	394.10	382.00	8	17,887	0.04%
2018/07/27	16	425.44	17.7	425.87	424.00	-1.7	18,156	-0.01%
2018/07/26	25	423.64	31	421.98	420.50	-6	18,569	-0.03%
2018/07/25	34	398.46	40	398.11	415.00	-6	18,642	-0.03%
2018/07/24	38	379.01	42	379.30	391.00	-4	18,778	-0.02%
2018/07/23	31	349.56	29	350.02	369.50	2	18,700	0.01%
2018/07/20	40	363.35	25	357.12	344.00	15	18,499	0.08%
2018/07/19	36	378.44	31	376.39	382.00	5	18,355	0.03%
2018/07/18	36	403.90	23	405.78	383.50	13	18,399	0.07%
2018/07/17	34	398.62	31	396.77	412.00	3	18,211	0.02%
2018/07/16	28	419.70	27	415.74	405.50	1	18,356	0.01%
2018/07/13	37	445.53	46	442.58	435.50	-9	18,736	-0.05%
2018/07/12	28	418.66	33.1	420.79	438.00	-5.1	18,883	-0.03%
2018/07/11	18.1	399.72	22	399.70	406.50	-3.9	19,266	-0.02%
2018/07/10	21	405.81	21.4	403.33	414.50	-0.4	19,343	0.00%
2018/07/09	49.7	418.96	36	412.04	396.00	13.7	19,177	0.07%
2018/07/06	37.3	402.79	41	407.16	410.00	-3.7	18,816	-0.02%
2018/07/05	15	436.63	9	436.89	418.00	6	18,552	0.03%
2018/07/04	37	448.30	52.2	441.14	451.50	-15.2	18,560	-0.08%
2018/07/03	46	470.92	51	462.71	450.00	-5	18,296	-0.03%
2018/07/02	27	444.02	37.1	444.81	458.50	-10.1	17,979	-0.06%
2018/06/29	32	406.72	24.4	406.42	417.00	7.6	17,729	0.04%
2018/06/28	30	381.88	26	384.06	390.00	4	17,478	0.02%
2018/06/27	26	378.08	19	380.53	372.50	7	17,477	0.04%
2018/06/26	18	346.58	12	342.75	358.50	6	17,256	0.03%
2018/06/25	16	328.63	30	322.98	326.00	-14	17,216	-0.08%
2018/06/22	29.1	335.24	14	328.54	320.50	15.1	17,293	0.09%
2018/06/21	25	360.22	26	356.42	350.00	-1	17,171	-0.01%
2018/06/20	30.3	363.41	25	366.18	357.00	5.3	17,200	0.03%
2018/06/19	6	396.83	6.5	398.79	394.00	-0.5	17,286	0.00%
2018/06/15	10	404.75	11	405.64	411.00	-1	17,344	-0.01%
2018/06/14	5	402.20	11	400.59	394.00	-6	17,317	-0.03%
2018/06/13	19	401.32	12	400.25	405.00	7	17,391	0.04%
2018/06/12	16	409.81	16	408.28	407.00	0	17,416	0.00%
2018/06/11	6	418.83	7	417.50	414.50	-1	17,489	-0.01%
2018/06/08	11	412.23	10	410.75	407.50	1	17,540	0.01%
2018/06/07	21	411.55	35	409.10	415.50	-14	17,441	-0.08%
2018/06/06	7	378.29	12	386.00	390.50	-5	17,153	-0.03%
2018/06/05	27	370.31	21	358.69	355.00	6	16,994	0.04%
2018/06/04	12	384.17	17	381.97	378.00	-5	16,800	-0.03%
2018/06/01	23.1	379.97	19	379.95	378.00	4.1	16,659	0.02%
2018/05/31	38	392.99	33	383.58	387.50	5	16,539	0.03%
2018/05/30	31	370.29	33.1	373.43	385.00	-2.1	15,925	-0.01%
2018/05/29	22	366.34	9	366.83	366.50	13	15,659	0.08%
2018/05/28	53	362.53	40	366.76	373.50	13	15,466	0.08%
2018/05/25	33	328.85	35	331.39	340.00	-2	15,140	-0.01%
2018/05/24	61	306.48	54	305.70	314.00	7	14,818	0.05%
2018/05/23	11	318.91	18	327.58	306.00	-7	14,468	-0.05%
2018/05/22	27	332.19	36	334.32	340.00	-9	13,948	-0.06%
2018/05/21	11	300.09	6	293.17	309.50	5	13,624	0.04%
2018/05/18	6	288.42	4	282.25	281.50	2	13,546	0.01%
2018/05/17	4.1	282.11	3	281.67	281.50	1.1	13,469	0.01%
2018/05/16	6	313.50	7	314.43	312.50	-1	13,429	-0.01%
2018/05/15	8	294.44	14	304.75	312.50	-6	13,411	-0.04%
2018/05/14	6	279.75	8	284.38	284.50	-2	13,411	-0.01%
2018/05/11	8	267.31	10	265.90	259.00	-2	13,396	-0.01%
2018/05/10	4	253.25	10.4	254.18	261.00	-6.4	13,388	-0.05%
2018/05/09	7	244.79	8	245.19	246.00	-1	13,324	-0.01%
2018/05/08	11	237.82	9	230.78	232.00	2	13,264	0.02%
2018/05/07	19	241.82	22.3	241.05	249.50	-3.3	13,232	-0.03%
2018/05/04	38	231.07	26	230.52	227.00	12	12,909	0.09%
2018/05/03	60	212.18	56.1	210.69	225.00	3.9	12,582	0.03%
2018/05/02	22	200.93	33	200.11	206.00	-11	12,074	-0.09%
2018/04/30	40	188.91	44	188.27	187.50	-4	11,809	-0.03%
2018/04/27	17	182.94	15	184.13	188.00	2	11,518	0.02%
2018/04/26	13	172.54	31	174.03	171.00	-18	11,358	-0.16%
2018/04/25	22	173.11	13	174.15	168.00	9	11,272	0.08%
2018/04/24	24	179.83	17	180.47	172.00	7	11,178	0.06%
2018/04/23	5	177.90	10	179.65	180.00	-5	10,937	-0.05%
2018/04/20	38	173.39	10	176.55	164.00	28	10,913	0.26%
2018/04/19	20	176.20	17	179.15	181.00	3	10,651	0.03%
2018/04/18	16.2	159.90	22	159.55	169.00	-5.8	10,175	-0.06%
2018/04/17	23	154.11	38	154.21	157.50	-15	9,912	-0.15%
2018/04/16	18	137.89	28.1	139.99	145.50	-10.1	9,297	-0.11%
2018/04/13	23	132.50	4	131.38	132.50	19	9,036	0.21%
2018/04/12	2	128.25	6	128.92	128.00	-4	8,959	-0.04%
2018/04/11	4	132.00	6	131.50	129.00	-2	8,959	-0.02%
2018/04/10	55	130.24	6	128.25	129.50	49	8,925	0.55%
2018/04/09	0	0.00	3	120.50	122.00	-3	8,811	-0.03%
2018/04/03	11	117.50	4	118.63	120.00	7	8,832	0.08%
2018/04/02	20	121.48	14	121.71	121.50	6	8,763	0.07%
2018/03/31	6	120.00	11	119.55	120.00	-5	8,657	-0.06%
2018/03/30	16	120.97	67	122.41	119.00	-51	8,711	-0.59%
2018/03/29	23	115.85	14	116.32	118.50	9	8,524	0.11%
2018/03/28	6	116.17	4	115.13	115.00	2	8,432	0.02%
2018/03/27	17	116.35	13	117.81	119.50	4	8,394	0.05%
2018/03/26	10	111.60	10	111.90	111.00	0	8,231	0.00%
2018/03/23	60	115.37	11	114.91	112.50	49	8,240	0.59%
2018/03/22	11	121.05	29	121.62	119.50	-18	8,166	-0.22%
2018/03/21	7	112.64	11.2	112.67	112.50	-4.2	7,858	-0.05%
2018/03/20	11	111.32	14	109.64	109.50	-3	7,735	-0.04%
2018/03/19	8	109.19	11	108.59	110.00	-3	7,620	-0.04%
2018/03/16	19	106.13	12	106.42	105.00	7	7,456	0.09%
2018/03/15	7	102.93	14	102.71	106.00	-7	7,295	-0.10%
2018/03/14	12	98.03	26	98.68	98.50	-14	7,094	-0.20%
2018/03/13	2	95.85	0.4	95.70	96.00	1.6	6,960	0.02%
2018/03/12	3	94.70	1.9	94.84	95.40	1.1	6,943	0.02%
2018/03/08	0	0.00	4	94.18	94.00	-4	6,952	-0.06%
2018/03/07	2	93.75	0	0.00	93.10	2	6,963	0.03%
2018/03/06	4	95.55	10	95.84	95.10	-6	6,992	-0.09%
2018/03/05	5	93.72	12	94.14	93.80	-7	6,990	-0.10%
2018/03/02	5	89.54	14	90.34	91.10	-9	6,972	-0.13%
2018/03/01	3	87.80	19	88.15	89.90	-16	6,982	-0.23%
2018/02/27	17	86.52	18	88.24	86.40	-1	7,003	-0.01%
2018/02/26	5	85.88	20	85.97	87.50	-15	7,019	-0.21%
2018/02/23	15	86.61	3	83.47	83.30	12	6,937	0.17%
2018/02/22	2	85.30	1	85.40	85.70	1	6,866	0.01%
2018/02/21	3	86.20	0	0.00	86.40	3	6,865	0.04%
2018/02/12	2	83.90	1	84.60	83.60	1	6,864	0.01%
2018/02/09	3.3	83.53	12	83.67	84.20	-8.7	6,924	-0.13%
2018/02/08	0	0.00	0	88.20	88.00	0	6,952	0.00%
2018/02/07	4	90.50	1	89.50	89.20	3	6,924	0.04%
2018/02/06	10	90.20	8	92.66	87.30	2	6,841	0.03%
2018/02/05	5	92.82	3	93.70	96.20	2	6,701	0.03%
2018/02/02	17	97.65	6	97.27	95.80	11	6,646	0.17%
2018/02/01	5	97.60	21	97.89	98.00	-16	6,548	-0.24%
2018/01/31	1	96.10	10	97.43	98.30	-9	6,512	-0.14%
2018/01/30	12	97.60	10	97.42	97.50	2	6,446	0.03%
2018/01/29	32	96.27	4	96.30	98.00	28	6,372	0.44%
2018/01/26	18	91.98	16	93.89	92.20	2	6,257	0.03%
2018/01/25	17	96.67	9	97.27	95.40	8	6,086	0.13%
2018/01/24	14.1	99.44	15	97.71	98.30	-0.9	6,071	-0.01%
2018/01/23	17	104.06	3	102.83	100.00	14	5,920	0.24%
2018/01/22	1	105.50	6.3	106.49	108.50	-5.3	5,765	-0.09%
2018/01/19	5	104.40	6	102.58	103.00	-1	5,632	-0.02%
2018/01/18	3	99.97	4	100.48	103.00	-1	5,541	-0.02%
2018/01/17	6	95.75	3	94.87	96.40	3	5,378	0.06%
2018/01/16	5	97.60	1	96.30	96.30	4	5,247	0.08%
2018/01/15	7	96.11	5	95.10	96.60	2	5,072	0.04%
2018/01/12	4	102.25	1	102.00	101.00	3	4,902	0.06%
2018/01/11	6	103.25	3	104.33	102.50	3	4,819	0.06%
2018/01/10	3.2	104.34	1	105.00	105.00	2.2	4,689	0.05%
2018/01/09	3.1	109.95	2	111.00	109.00	1.1	4,688	0.02%
2018/01/08	0	0.00	1	113.50	110.00	-1	4,666	-0.02%
2018/01/05	0	0.00	3	115.00	116.00	-3	4,630	-0.06%
2018/01/04	5	115.10	5.7	116.68	117.00	-0.7	4,571	-0.02%
2018/01/03	10	107.50	9	108.50	111.50	1	4,456	0.02%
2018/01/02	2	101.50	4	101.25	101.50	-2	4,329	-0.05%

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