華新科 (2492)-第一金-忠孝券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－第一金-忠孝券商分點個股進出

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

第一金-忠孝券商分點個股進出
第一金-忠孝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	0.1	109.00	110.50	-0.1	3,638	0.00%
2024/04/23	0	0.00	0.1	108.00	107.50	-0.1	3,755	0.00%
2024/04/19	1	104.00	0	0.00	104.00	1	3,792	0.03%
2024/04/17	1	106.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	1	105.00	1.2	107.13	104.50	-0.2	3,764	-0.01%
2024/04/15	1	113.00	5.1	111.00	110.00	-4.1	3,719	-0.11%
2024/04/12	1	114.50	0.3	114.50	114.50	0.7	3,703	0.02%
2024/04/11	0	0.00	1.1	113.73	113.50	-1.1	3,698	-0.03%
2024/04/10	0	118.00	1.5	117.67	117.50	-1.5	3,684	-0.04%
2024/04/09	0	0.00	3	117.33	117.50	-3	3,712	-0.08%
2024/04/08	6	120.00	1	118.00	118.00	5	3,718	0.13%
2024/04/03	2	120.00	23.1	119.96	119.00	-21.1	3,669	-0.57%
2024/04/02	9.1	123.67	4.2	123.15	120.50	4.9	3,630	0.13%
2024/04/01	2.2	123.45	9.2	121.30	124.00	-7	3,358	-0.21%
2024/03/29	11	115.45	5.1	113.22	113.00	5.9	3,016	0.20%
2024/03/28	2	111.50	14	111.93	111.50	-12	2,842	-0.42%
2024/03/27	1	109.00	0.3	109.00	109.00	0.7	2,777	0.03%
2024/03/26	0.1	108.50	0	0.00	109.00	0.1	2,790	0.00%
2024/03/25	0.1	110.65	0	0.00	109.50	0.1	2,803	0.00%
2024/03/21	0	107.50	0	0.00	109.00	0	2,890	0.00%
2024/03/20	11	109.14	0	0.00	107.00	11	3,059	0.36%
2024/03/15	1	107.00	0	0.00	106.50	1	3,214	0.03%
2024/03/14	0	0.00	10	107.25	107.50	-10	3,330	-0.30%
2024/03/13	0.1	103.58	0.1	104.50	103.50	0	3,348	0.00%
2024/03/11	0	0.00	0.1	104.10	104.00	-0.1	3,469	0.00%
2024/03/08	1	103.50	0	0.00	102.50	1	3,657	0.03%
2024/03/07	0.1	105.00	2	104.50	104.50	-1.9	3,746	-0.05%
2024/03/06	1.1	107.91	0	0.00	107.00	1.1	3,982	0.03%
2024/03/05	0	108.50	0	0.00	108.00	0	4,272	0.00%
2024/03/04	0	110.00	12	109.42	109.00	-12	4,763	-0.25%
2024/03/01	0	0.00	1	111.00	110.50	-1	4,872	-0.02%
2024/02/29	1.1	112.00	0	0.00	112.00	1.1	4,915	0.02%
2024/02/27	0	0.00	6	109.50	108.50	-6	5,122	-0.12%
2024/02/26	1.1	109.09	0	0.00	111.50	1.1	5,182	0.02%
2024/02/23	6	112.83	5	111.50	111.50	1	5,212	0.02%
2024/02/21	1.2	113.42	0	0.00	113.00	1.2	5,245	0.02%
2024/02/20	2	112.75	0	0.00	112.50	2	5,234	0.04%
2024/02/19	1	113.50	0	0.00	114.00	1	5,224	0.02%
2024/02/16	1	110.50	0	0.00	112.50	1	5,225	0.02%
2024/02/15	15	110.50	0.3	111.50	111.50	14.8	5,289	0.28%
2024/02/02	1	109.00	2	108.00	109.00	-1	5,347	-0.02%
2024/02/01	0	0.00	1	108.00	108.00	-1	5,405	-0.02%
2024/01/31	5	107.00	0	0.00	108.00	5	5,504	0.09%
2024/01/30	1	110.00	10	108.00	108.00	-9	5,591	-0.16%
2024/01/29	1	111.00	0	0.00	110.50	1	5,693	0.02%
2024/01/26	0	0.00	0.3	108.50	108.00	-0.3	5,968	-0.01%
2024/01/24	1	109.50	0	0.00	109.00	1	6,635	0.02%
2024/01/23	10	110.50	0	0.00	110.00	10	6,637	0.15%
2024/01/22	0	0.00	0.4	108.00	108.00	-0.4	6,635	-0.01%
2024/01/19	0	0.00	1	107.50	107.50	-1	6,628	-0.02%
2024/01/18	0.1	107.50	0	0.00	107.00	0.1	6,594	0.00%
2024/01/17	1	114.00	3	107.00	107.00	-2	6,572	-0.03%
2024/01/16	1	112.00	2.1	111.02	111.00	-1.1	6,437	-0.02%
2024/01/15	7	114.29	1	113.00	114.50	6	6,419	0.09%
2024/01/12	5	111.00	0	0.00	110.00	5	6,378	0.08%
2024/01/11	0	0.00	5	111.00	112.50	-5	6,351	-0.08%
2024/01/10	0	0.00	7	112.00	111.50	-7	6,356	-0.11%
2024/01/03	1.1	118.14	4.3	118.97	118.00	-3.2	6,470	-0.05%
2023/12/29	0	0.00	2	121.73	123.00	-2	6,388	-0.03%
2023/12/28	1	124.00	0.5	123.00	123.00	0.5	6,380	0.01%
2023/12/27	0.5	123.00	0	0.00	122.00	0.5	6,349	0.01%
2023/12/25	1	124.00	4	124.50	124.00	-3	6,276	-0.05%
2023/12/22	2.1	121.83	0.4	122.50	122.00	1.8	6,259	0.03%
2023/12/21	0	0.00	3	123.83	123.50	-3	6,230	-0.05%
2023/12/20	5	124.00	2	125.00	124.50	3	6,209	0.05%
2023/12/18	2	129.25	0.5	129.50	128.50	1.5	6,165	0.02%
2023/12/15	16	132.00	0	0.00	130.50	16	6,163	0.26%
2023/12/14	2	135.98	13	137.42	134.00	-11	6,053	-0.18%
2023/12/13	0	0.00	3	134.17	132.50	-3	5,999	-0.05%
2023/12/12	3	132.67	1	132.50	132.00	2	5,991	0.03%
2023/12/11	0	0.00	8	136.50	134.50	-8	5,960	-0.13%
2023/12/08	3.7	131.38	2	133.25	132.50	1.7	5,858	0.03%
2023/12/07	2.3	133.73	2	134.25	133.00	0.3	5,800	0.00%
2023/12/06	16.3	134.36	6.1	135.01	134.00	10.2	5,791	0.18%
2023/12/05	10	138.80	3	138.50	136.50	7	5,742	0.12%
2023/12/04	1	140.50	4	141.50	140.50	-3	5,676	-0.05%
2023/12/01	2	140.75	7.5	141.07	140.00	-5.5	5,655	-0.10%
2023/11/30	13	138.19	3	137.34	136.50	10	5,545	0.18%
2023/11/29	9	136.00	11.3	137.75	139.50	-2.3	5,607	-0.04%
2023/11/28	2.1	126.26	0.5	128.00	127.00	1.6	5,566	0.03%
2023/11/27	0	0.00	1	120.50	120.00	-1	5,470	-0.02%
2023/11/24	2	125.75	2	126.50	124.00	0	5,395	0.00%
2023/11/23	0.1	119.50	4	121.00	122.00	-3.9	5,097	-0.08%
2023/11/22	0.2	121.25	0	0.00	120.00	0.2	4,996	0.00%
2023/11/21	0	0.00	1	117.00	116.50	-1	4,921	-0.02%
2023/11/20	5	116.10	2	116.00	116.00	3	4,900	0.06%
2023/11/16	0	0.00	1	118.00	117.00	-1	4,848	-0.02%
2023/11/15	2	117.00	4	117.88	117.00	-2	4,832	-0.04%
2023/11/14	19	117.32	2	116.75	116.50	17	4,799	0.35%
2023/11/13	1	121.00	0	0.00	121.50	1	4,733	0.02%
2023/11/10	5	121.20	0	0.00	121.50	5	4,696	0.11%
2023/11/09	3	123.83	3	124.67	124.00	0	4,613	0.00%
2023/11/08	7	123.64	0	0.00	123.50	7	4,562	0.15%
2023/11/07	0	124.50	2.1	123.81	124.50	-2.1	4,481	-0.05%
2023/11/06	3	122.50	10	123.50	123.50	-7	4,397	-0.16%
2023/11/03	0	0.00	1.1	121.18	122.00	-1.1	4,290	-0.03%
2023/11/02	3	116.83	4.3	117.24	118.50	-1.3	4,019	-0.03%
2023/11/01	2	112.25	4.2	112.83	111.00	-2.2	3,663	-0.06%
2023/10/31	1	105.50	4	105.13	104.50	-3	3,393	-0.09%
2023/10/30	1	104.50	2	104.75	104.50	-1	3,398	-0.03%
2023/10/26	1.1	104.02	1	103.50	103.50	0.1	3,399	0.00%
2023/10/25	1	108.00	0	0.00	107.50	1	3,411	0.03%
2023/10/24	0	0.00	1	108.00	108.50	-1	3,414	-0.03%
2023/10/20	0	0.00	1	105.50	106.50	-1	3,405	-0.03%
2023/10/18	0	0.00	2	106.00	105.50	-2	3,449	-0.06%
2023/10/17	0	0.00	1	107.50	107.00	-1	3,445	-0.03%
2023/10/13	0	0.00	0.1	107.00	108.00	-0.1	3,490	0.00%
2023/10/05	0	0.00	2	100.50	100.00	-2	3,482	-0.06%
2023/09/28	0	0.00	1	102.50	102.50	-1	3,482	-0.03%
2023/09/22	0	0.00	1	103.50	103.50	-1	3,520	-0.03%
2023/09/21	0	0.00	1	100.50	99.60	-1	3,548	-0.03%
2023/09/18	1	107.00	1	108.50	108.00	0	3,369	0.00%
2023/09/14	0	0.00	1	106.00	107.00	-1	3,297	-0.03%
2023/09/12	0	0.00	2	106.00	106.00	-2	3,264	-0.06%
2023/09/11	0	0.00	2	105.00	105.00	-2	3,251	-0.06%
2023/09/08	0.2	104.00	3	105.67	106.00	-2.8	3,229	-0.09%
2023/09/07	2	108.50	0	0.00	106.50	2	3,205	0.06%
2023/09/06	0	0.00	5.1	109.97	111.00	-5.1	3,129	-0.16%
2023/09/05	4	107.88	6.1	108.84	107.50	-2.1	3,044	-0.07%
2023/09/04	7	109.93	2.1	107.07	107.00	4.9	2,971	0.16%
2023/09/01	7	106.93	9.1	106.85	108.00	-2.1	2,638	-0.08%
2023/08/31	0	0.00	0.1	98.11	98.60	-0.1	2,250	0.00%
2023/08/22	0	0.00	2	97.00	96.30	-2	2,500	-0.08%
2023/08/21	0	0.00	1	95.40	94.90	-1	2,482	-0.04%
2023/08/10	0	0.00	1	90.50	90.00	-1	2,589	-0.04%
2023/08/09	1	90.50	0	0.00	90.30	1	2,610	0.04%
2023/08/04	1	92.50	0	0.00	93.00	1	2,678	0.04%
2023/07/28	1	93.60	0	0.00	95.70	1	2,962	0.03%
2023/07/27	0	0.00	1	95.90	95.90	-1	2,936	-0.03%
2023/07/25	1	94.60	1	95.30	95.00	0	2,934	0.00%
2023/07/24	5	95.04	0	0.00	94.10	5	2,945	0.17%
2023/07/21	2	97.30	0	0.00	97.30	2	2,935	0.07%
2023/07/20	0	0.00	0	100.00	99.80	0	2,954	0.00%
2023/07/19	2	99.50	0	0.00	98.50	2	2,970	0.07%
2023/07/17	0	0.00	0.1	100.50	100.50	-0.1	2,991	0.00%
2023/06/27	1	94.60	2	94.50	93.60	-1	3,781	-0.03%
2023/06/26	1	94.30	0	0.00	94.80	1	3,767	0.03%
2023/06/21	1	95.20	0	0.00	94.90	1	3,782	0.03%
2023/06/13	1	95.70	0	0.00	96.10	1	3,752	0.03%
2023/06/12	1	94.90	0	0.00	94.80	1	3,752	0.03%
2023/06/08	1	95.20	0	0.00	95.10	1	3,694	0.03%
2023/06/07	1	99.00	0	0.00	99.10	1	3,651	0.03%
2023/06/05	1	104.50	1	103.00	104.50	0	3,576	0.00%
2023/06/02	0	0.00	2	105.75	105.50	-2	3,542	-0.06%
2023/05/31	0	0.00	2	104.00	104.00	-2	3,541	-0.06%
2023/05/30	0	0.00	1	100.50	100.00	-1	3,488	-0.03%
2023/05/29	0	0.00	1	101.00	101.00	-1	3,544	-0.03%
2023/05/23	3	99.70	3	100.50	100.00	0	3,626	0.00%
2023/05/19	1	98.90	1	98.70	98.60	0	3,757	0.00%
2023/05/18	0	0.00	2	99.80	100.00	-2	3,904	-0.05%
2023/05/17	1	98.10	0	0.00	98.40	1	3,903	0.03%
2023/05/12	0	0.00	1	95.50	95.70	-1	3,887	-0.03%
2023/05/11	2	98.25	2	96.60	96.60	0	3,945	0.00%
2023/05/09	1	98.00	0	0.00	99.00	1	3,924	0.03%
2023/05/08	6	99.58	6	99.47	99.80	0	3,908	0.00%
2023/05/05	0	0.00	3	101.33	102.00	-3	3,817	-0.08%
2023/05/02	0	0.00	0.8	95.90	95.90	-0.8	4,090	-0.02%
2023/04/28	4	95.95	2	95.10	95.40	2	4,112	0.05%
2023/04/27	1	93.60	0	0.00	93.70	1	4,077	0.02%
2023/04/26	1	93.20	0	0.00	94.00	1	4,061	0.02%
2023/04/25	0	0.00	8	93.60	93.30	-8	4,030	-0.20%
2023/04/21	5	99.52	2	99.10	97.10	3	3,959	0.08%
2023/04/20	1	103.00	0	0.00	102.00	1	3,892	0.03%
2023/04/19	0	0.00	0	106.50	103.00	0	3,884	0.00%
2023/04/18	0	0.00	1	108.00	106.00	-1	3,843	-0.03%
2023/04/17	7	107.71	1	110.50	107.00	6	3,789	0.16%
2023/04/14	5	110.80	8	112.05	110.50	-3	3,725	-0.08%
2023/04/13	4	110.13	5	111.20	109.00	-1	3,574	-0.03%
2023/04/12	8	104.00	5.4	107.93	110.00	2.6	3,373	0.08%
2023/04/11	2	101.50	3	102.50	102.50	-1	3,130	-0.03%
2023/04/10	3	100.50	5	101.70	100.00	-2	3,037	-0.07%
2023/04/07	0	0.00	1	94.70	94.70	-1	2,876	-0.03%
2023/03/28	0.1	94.50	0	0.00	94.80	0.1	2,858	0.00%
2023/03/27	1	96.80	2	96.75	96.60	-1	2,868	-0.03%
2023/03/24	4	97.70	0	0.00	98.00	4	2,895	0.14%
2023/03/21	5	94.20	0	0.00	94.20	5	2,870	0.17%
2023/03/17	0.2	92.30	0	0.00	92.90	0.2	2,906	0.01%
2023/03/16	3	93.07	2	92.75	92.90	1	2,893	0.03%
2023/03/14	1	93.60	0	0.00	93.50	1	2,882	0.03%
2023/03/10	3.1	95.82	0	0.00	95.30	3.1	2,904	0.10%
2023/03/08	7	100.50	3	101.50	100.50	4	2,855	0.14%
2023/03/07	0	0.00	2	102.00	102.00	-2	2,838	-0.07%
2023/03/06	1	101.50	2	101.50	102.00	-1	2,805	-0.04%
2023/03/03	1	97.80	5	97.68	97.60	-4	2,749	-0.15%
2023/03/02	4	96.15	0	0.00	95.90	4	2,722	0.15%
2023/03/01	4	96.98	0	0.00	97.10	4	2,690	0.15%
2023/02/24	2	100.00	4	100.75	100.50	-2	2,619	-0.08%
2023/02/23	0	0.00	2	99.60	101.00	-2	2,578	-0.08%
2023/02/22	1	98.80	0	0.00	98.10	1	2,553	0.04%
2023/02/21	2.1	101.01	1	101.00	101.00	1.1	2,515	0.04%
2023/02/20	1	101.00	0	101.00	100.50	1	2,502	0.04%
2023/02/17	1	100.50	0	0.00	101.00	1	2,476	0.04%
2023/02/16	3	99.60	10.4	98.20	100.50	-7.4	2,360	-0.31%
2023/02/15	7	94.77	0	0.00	93.90	7	2,239	0.31%
2023/02/14	5	94.08	11	95.08	95.70	-6	2,217	-0.27%
2023/02/13	0	0.00	3	92.80	93.70	-3	2,211	-0.14%
2023/02/10	5	93.80	1	93.10	93.00	4	2,224	0.18%
2023/02/09	8.2	95.27	1	94.90	94.80	7.2	2,220	0.32%
2023/02/08	1	98.40	0	0.00	98.70	1	2,154	0.05%
2023/02/07	0	0.00	1	97.70	98.50	-1	2,151	-0.05%
2023/02/06	0	0.00	1	98.80	98.70	-1	2,182	-0.05%
2023/02/03	0	0.00	2	101.25	100.00	-2	2,200	-0.09%
2023/02/02	6	101.50	2	101.00	101.50	4	2,212	0.18%
2023/02/01	6	97.02	2.8	94.98	98.80	3.3	2,022	0.16%
2023/01/31	0	0.00	1.3	89.84	89.90	-1.3	1,830	-0.07%
2023/01/30	1	87.10	3.1	87.18	87.70	-2.1	1,790	-0.12%
2023/01/12	0	0.00	0.1	85.80	85.80	-0.1	1,816	-0.01%
2023/01/11	0	0.00	1	86.10	85.60	-1	1,832	-0.05%
2023/01/10	3.1	85.70	1	85.90	86.00	2.1	1,854	0.11%
2023/01/09	0	0.00	2	84.50	85.60	-2	1,859	-0.11%
2023/01/06	1	81.90	1	82.20	82.40	0	1,844	0.00%
2023/01/04	0	0.00	1	80.70	80.90	-1	1,856	-0.05%
2023/01/03	0	0.00	4	79.10	79.20	-4	1,859	-0.22%
2022/12/22	1	79.50	0	0.00	79.80	1	1,986	0.05%
2022/12/21	1	77.52	0	78.80	77.50	1	1,990	0.05%
2022/12/20	2	79.20	0	0.00	78.00	2	1,984	0.10%
2022/12/19	2	80.60	0	0.00	80.50	2	1,998	0.10%
2022/12/16	2	80.81	1	80.50	81.00	1	1,986	0.05%
2022/12/13	1	83.40	0	0.00	81.90	1	1,988	0.05%
2022/12/09	0	0.00	1	82.70	82.10	-1	1,964	-0.05%
2022/12/07	1	85.00	0	0.00	83.40	1	1,966	0.05%
2022/12/06	2	86.20	1	88.60	85.80	1	1,964	0.05%
2022/11/30	0.1	87.30	0	0.00	87.30	0.1	1,984	0.00%
2022/11/24	1	86.40	0	0.00	86.40	1	1,993	0.05%
2022/11/18	1	87.20	0	0.00	86.90	1	2,012	0.05%
2022/11/11	3	86.03	2	88.45	85.60	1	1,977	0.05%
2022/11/09	1	83.00	1.1	83.92	84.10	-0.1	1,921	-0.01%
2022/11/07	2	81.25	0	0.00	81.40	2	1,855	0.11%
2022/11/04	1	81.60	1	81.10	81.70	0	1,840	0.00%
2022/11/03	1	79.50	9	80.62	80.60	-8	1,832	-0.44%
2022/11/02	4	79.00	3	79.67	79.50	1	1,824	0.05%
2022/11/01	4	80.95	3.2	81.45	81.50	0.8	1,785	0.04%
2022/10/31	0	0.00	1	78.90	79.00	-1	1,729	-0.06%
2022/10/28	1	73.60	1	73.10	73.10	0	1,671	0.00%
2022/10/27	0	0.00	1	78.80	79.00	-1	1,631	-0.06%
2022/10/26	1	77.10	1	77.10	77.00	0	1,639	0.00%
2022/10/25	1	76.40	1	76.60	77.00	0	1,637	0.00%
2022/10/24	1	77.00	0	0.00	76.80	1	1,620	0.06%
2022/10/21	2	73.80	0	0.00	73.50	2	1,610	0.12%
2022/10/18	2	77.45	2	77.15	79.00	0	1,565	0.00%
2022/10/17	2	73.30	2	76.30	76.90	0	1,562	0.00%
2022/10/14	0	0.00	2	75.60	75.30	-2	1,580	-0.13%
2022/10/06	0	0.00	2	79.00	78.90	-2	1,637	-0.12%
2022/10/04	0	0.00	1	76.40	76.90	-1	1,638	-0.06%
2022/10/03	1	73.40	1	73.80	74.00	0	1,648	0.00%
2022/09/30	0	0.00	1	74.50	74.50	-1	1,688	-0.06%
2022/09/28	1	76.70	5	73.90	73.30	-4	1,679	-0.24%
2022/09/27	1	77.10	1	78.20	78.10	0	1,687	0.00%
2022/09/26	1	80.90	1	78.70	77.00	0	1,720	0.00%
2022/09/22	0	0.00	3	84.07	84.30	-3	1,779	-0.17%
2022/09/21	1	85.00	0	0.00	85.40	1	1,782	0.06%
2022/09/19	5	87.40	1	87.20	87.20	4	1,758	0.23%
2022/09/16	0	0.00	0.1	89.40	88.40	-0.1	1,762	0.00%
2022/09/15	1	92.00	0	0.00	90.50	1	1,767	0.06%
2022/09/13	0.2	92.50	1	93.20	92.90	-0.9	1,776	-0.05%
2022/09/06	1	86.10	0	0.00	86.00	1	1,814	0.06%
2022/09/02	1	90.50	0	0.00	89.90	1	1,830	0.05%
2022/08/29	2	90.35	0	0.00	90.20	2	1,819	0.11%
2022/08/25	0	0.00	1.1	93.41	94.00	-1.1	1,843	-0.06%
2022/08/22	0	0.00	0.4	94.00	93.90	-0.4	1,915	-0.02%
2022/08/19	1	94.10	1	93.70	94.80	0	1,950	0.00%
2022/08/18	1	93.00	0.4	93.10	93.40	0.6	1,949	0.03%
2022/08/11	0	0.00	1	90.80	91.50	-1	1,917	-0.05%
2022/08/09	0	0.00	2	93.75	93.90	-2	1,976	-0.10%
2022/08/08	1	93.70	0	0.00	94.00	1	1,963	0.05%
2022/08/05	0	0.00	2	95.95	96.20	-2	1,966	-0.10%
2022/08/04	2	95.50	0	0.00	94.70	2	2,001	0.10%
2022/08/02	0	0.00	2	96.15	96.00	-2	2,068	-0.10%
2022/08/01	1	99.70	0	0.00	99.40	1	2,112	0.05%
2022/07/29	1	101.00	1	101.00	101.50	0	2,144	0.00%
2022/07/28	0	0.00	1	102.50	101.00	-1	2,169	-0.05%
2022/07/27	1	101.00	0	0.00	101.50	1	2,218	0.05%
2022/07/26	3	99.93	1	100.50	99.50	2	2,220	0.09%
2022/07/25	1	100.00	2	101.75	102.00	-1	2,221	-0.05%
2022/07/22	3	102.17	1	104.00	102.00	2	2,232	0.09%
2022/07/21	0	0.00	5	101.70	102.50	-5	2,237	-0.22%
2022/07/20	5	101.10	4	100.15	98.80	1	2,209	0.05%
2022/07/19	2	100.75	0	0.00	99.90	2	2,217	0.09%
2022/07/18	2	97.05	3	97.93	99.00	-1	2,197	-0.05%
2022/07/15	1	96.20	9	95.68	96.30	-8	2,184	-0.37%
2022/07/14	3	93.20	3	94.97	95.90	0	2,225	0.00%
2022/07/13	7	92.56	12	93.19	92.00	-5	2,215	-0.23%
2022/07/12	4	91.10	0.1	91.80	90.00	4	2,209	0.18%
2022/07/11	11	92.70	5	91.64	91.50	6	2,197	0.27%
2022/07/08	2	95.55	8	94.38	94.50	-6	2,180	-0.28%
2022/07/07	21	89.88	19.1	90.28	91.40	2	2,129	0.09%
2022/07/06	5.2	89.05	0	0.00	87.60	5.2	2,123	0.24%
2022/07/05	3	87.50	3	88.60	88.60	0	2,149	0.00%
2022/06/30	1	90.00	0	0.00	89.70	1	2,029	0.05%
2022/06/28	0.3	95.00	0	0.00	95.20	0.3	1,986	0.02%
2022/06/21	0.1	97.10	0	0.00	97.70	0.1	1,959	0.01%
2022/06/20	2	96.20	3	95.40	94.50	-1	1,961	-0.05%
2022/06/16	2	104.75	0	0.00	103.00	2	1,869	0.11%
2022/06/13	1	108.00	0	0.00	107.00	1	1,903	0.05%
2022/06/10	0	0.00	1	114.00	113.50	-1	1,898	-0.05%
2022/06/09	2	117.50	0	0.00	117.00	2	1,888	0.11%
2022/06/08	0.2	118.00	0	0.00	118.00	0.2	1,893	0.01%
2022/06/07	0.4	119.00	0	0.00	118.00	0.4	1,903	0.02%
2022/06/06	0	0.00	1	119.50	120.00	-1	1,916	-0.05%
2022/06/02	2	118.50	3	116.67	118.00	-1	1,928	-0.05%
2022/05/31	2	116.00	1	116.00	116.00	1	1,951	0.05%
2022/05/30	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/27	1	116.00	1	115.50	116.00	0	1,899	0.00%
2022/05/24	2	109.00	0	0.00	108.00	2	1,942	0.10%
2022/05/20	0	0.00	3	110.83	111.50	-3	2,002	-0.15%
2022/05/18	1	112.52	1	113.00	113.00	0	2,013	0.00%
2022/05/17	1	110.00	0	0.00	112.50	1	1,983	0.05%
2022/05/16	0	0.00	2	106.50	106.50	-2	1,962	-0.10%
2022/05/12	0	107.00	3	107.00	104.00	-3	1,959	-0.15%
2022/05/06	1	113.50	5	113.20	113.00	-4	1,844	-0.22%
2022/05/05	0	0.00	5	117.80	118.00	-5	1,829	-0.27%
2022/05/04	0.1	118.00	0	0.00	117.50	0.1	1,823	0.00%
2022/04/27	1	117.50	1	117.50	121.00	0	1,787	0.00%
2022/04/25	4	121.88	2	122.50	121.50	2	1,827	0.11%
2022/04/20	2	128.00	0	0.00	129.00	2	1,853	0.11%
2022/04/19	1.1	129.05	0	0.00	129.50	1.1	1,855	0.06%
2022/04/18	0.5	128.00	0	0.00	128.00	0.5	1,927	0.03%
2022/04/14	0.1	132.00	0	0.00	131.50	0.1	1,985	0.01%
2022/04/12	2	127.50	0	0.00	128.00	2	2,103	0.10%
2022/04/11	0.1	130.09	0	0.00	128.50	0.1	2,361	0.00%
2022/04/08	1	136.50	0	0.00	136.00	1	2,391	0.04%
2022/04/07	5	135.50	1	136.00	135.50	4	2,394	0.17%
2022/04/06	5	139.00	0	0.00	139.50	5	2,384	0.21%
2022/03/30	0	0.00	0	143.50	143.50	0	2,449	0.00%
2022/03/25	1	143.00	1	141.00	141.00	0	2,537	0.00%
2022/03/22	1	145.50	2	145.00	145.00	-1	2,617	-0.04%
2022/03/21	1	144.00	0	0.00	144.00	1	2,726	0.04%
2022/03/18	3	141.67	0	0.00	144.00	3	2,776	0.11%
2022/03/17	0	0.00	9	142.28	144.50	-9	2,810	-0.32%
2022/03/16	1	135.50	0	0.00	136.00	1	2,793	0.04%
2022/03/15	6	138.42	0	0.00	138.50	6	2,798	0.21%
2022/03/09	4	139.13	0	0.00	139.50	4	3,012	0.13%
2022/03/02	0	0.00	2	150.75	151.00	-2	3,710	-0.05%
2022/02/25	1.2	147.08	0	0.00	146.00	1.2	3,827	0.03%
2022/02/24	5.1	148.02	0	0.00	146.50	5.1	3,894	0.13%
2022/02/23	2	151.50	1	151.00	151.50	1	3,966	0.03%
2022/02/22	0	0.00	2	152.00	153.50	-2	4,041	-0.05%
2022/02/15	1	155.00	0	0.00	155.00	1	4,472	0.02%
2022/02/10	0.2	158.50	0	0.00	158.50	0.2	4,635	0.00%
2022/02/07	0	0.00	6	153.50	153.50	-6	4,964	-0.12%
2022/01/19	0.1	156.50	0	0.00	156.50	0.1	5,293	0.00%
2022/01/17	0	0.00	1	156.00	157.00	-1	5,263	-0.02%
2022/01/14	1	151.50	1	153.50	154.50	0	5,266	0.00%
2022/01/13	7	154.43	0	0.00	154.50	7	5,271	0.13%
2022/01/12	3	157.83	0	0.00	156.00	3	5,279	0.06%
2022/01/11	12	161.21	2	163.50	160.50	10	5,269	0.19%
2022/01/10	1	167.50	5	167.50	167.50	-4	5,210	-0.08%
2022/01/07	1.1	169.13	1	167.00	167.00	0.1	5,231	0.00%
2022/01/06	1	170.50	8	171.00	171.50	-7	5,233	-0.13%
2022/01/05	13	174.62	0	0.00	173.00	13	5,265	0.25%
2022/01/04	15	178.63	20	176.53	177.00	-5	5,217	-0.10%
2022/01/03	0	0.00	6	170.58	171.00	-6	4,972	-0.12%
2021/12/29	0	0.00	1	166.00	166.50	-1	5,008	-0.02%
2021/12/28	3	167.83	0	0.00	167.50	3	5,039	0.06%
2021/12/27	1	168.00	0	0.00	167.00	1	5,057	0.02%
2021/12/24	1	167.00	0	0.00	166.00	1	5,096	0.02%
2021/12/23	2	169.00	0	0.00	169.00	2	5,131	0.04%
2021/12/22	4	169.75	4	169.00	169.00	0	5,181	0.00%
2021/12/20	0	0.00	10	165.50	165.00	-10	5,171	-0.19%
2021/12/17	1	165.50	0	0.00	166.50	1	5,157	0.02%
2021/12/16	0.1	169.00	0	0.00	166.00	0.1	5,136	0.00%
2021/12/15	1	168.50	2	168.00	167.50	-1	5,114	-0.02%
2021/12/14	1.1	162.02	0	0.00	162.50	1.1	5,024	0.02%
2021/12/13	0.1	163.50	0	0.00	162.00	0.1	5,000	0.00%
2021/12/10	10	164.50	0	0.00	164.00	10	4,978	0.20%
2021/12/08	2	167.00	0	0.00	164.00	2	4,937	0.04%
2021/12/07	0.1	165.50	0.2	165.75	164.00	-0.1	4,901	0.00%
2021/12/06	4.1	170.74	1	169.50	169.00	3.1	4,809	0.06%
2021/12/02	4	173.90	2	171.00	171.00	2	4,774	0.04%
2021/12/01	6.2	174.06	1.1	175.14	174.50	5.1	4,705	0.11%
2021/11/30	1.5	176.67	1.1	180.45	173.50	0.4	4,614	0.01%
2021/11/29	0	168.00	3	175.17	176.00	-3	4,155	-0.07%
2021/11/26	2.1	174.50	1	177.00	173.00	1.1	4,068	0.03%
2021/11/25	0	179.00	0	0.00	178.50	0	4,027	0.00%
2021/11/24	2	177.51	5	177.80	179.50	-3	3,993	-0.07%
2021/11/23	12.1	182.92	7	180.29	180.00	5.1	3,928	0.13%
2021/11/22	3.1	180.74	8	182.63	183.50	-4.9	3,864	-0.13%
2021/11/19	3.1	175.71	1	178.00	177.50	2.1	3,775	0.06%
2021/11/18	5	174.50	3	175.17	175.00	2	3,691	0.05%
2021/11/17	0	0.00	1	171.00	171.00	-1	3,533	-0.03%
2021/11/15	2	160.00	0	0.00	160.00	2	3,437	0.06%
2021/11/12	1	155.00	1	154.50	154.50	0	3,408	0.00%
2021/11/11	0	0.00	1	156.50	156.50	-1	3,375	-0.03%
2021/11/10	2.5	159.20	0	0.00	159.00	2.5	3,368	0.07%
2021/11/09	1	155.00	0	0.00	159.00	1	3,360	0.03%
2021/11/08	1	150.00	4	151.00	151.50	-3	3,263	-0.09%
2021/11/04	6	160.83	6	158.00	157.50	0	3,204	0.00%
2021/11/03	2	157.75	4	155.88	158.00	-2	2,986	-0.07%
2021/11/02	1	145.50	0	0.00	144.00	1	2,795	0.04%
2021/11/01	0	0.00	1	150.00	150.00	-1	2,739	-0.04%
2021/10/29	2	151.25	0	0.00	151.00	2	2,726	0.07%
2021/10/28	0	0.00	1	155.00	153.50	-1	2,728	-0.04%
2021/10/26	1	151.00	0	0.00	150.50	1	2,695	0.04%
2021/10/25	0	0.00	1	148.00	151.50	-1	2,686	-0.04%
2021/10/20	0	0.00	1	147.00	147.50	-1	2,728	-0.04%
2021/10/19	0.1	145.50	3	143.00	145.00	-2.9	2,729	-0.11%
2021/10/15	1	144.00	1	146.00	146.00	0	2,798	0.00%
2021/10/13	0	0.00	2	139.00	138.50	-2	2,790	-0.07%
2021/10/12	0	0.00	1	144.50	144.00	-1	2,750	-0.04%
2021/10/08	1	149.50	0	0.00	148.00	1	2,757	0.04%
2021/10/06	0	0.00	1	145.00	143.50	-1	2,748	-0.04%
2021/10/04	1	148.00	0	0.00	146.00	1	2,731	0.04%
2021/10/01	0	0.00	1	151.00	149.50	-1	2,788	-0.04%
2021/09/30	1	152.50	0	0.00	153.00	1	2,839	0.04%
2021/09/29	0.1	152.50	1	152.50	155.00	-0.9	2,848	-0.03%
2021/09/28	2	158.25	0	0.00	158.00	2	2,819	0.07%
2021/09/27	1	166.00	0	0.00	163.50	1	2,851	0.04%
2021/09/23	1	166.00	0	0.00	165.50	1	3,165	0.03%
2021/09/22	0.2	166.05	0	0.00	165.00	0.2	3,268	0.01%
2021/09/16	0.1	168.50	0	0.00	168.50	0.1	3,302	0.00%
2021/09/14	0	0.00	1	172.50	172.00	-1	3,316	-0.03%
2021/09/10	0.1	172.50	1	171.50	175.00	-0.9	3,390	-0.03%
2021/09/08	0	0.00	1	174.00	175.00	-1	3,557	-0.03%
2021/09/06	1	180.00	1	182.00	179.50	0	3,797	0.00%
2021/09/03	0	0.00	2	182.00	182.00	-2	3,848	-0.05%
2021/09/02	1	181.00	0	0.00	181.00	1	3,903	0.03%
2021/09/01	0	0.00	1	185.50	186.50	-1	3,923	-0.03%
2021/08/31	1.3	180.23	0	0.00	180.50	1.3	3,923	0.03%
2021/08/30	1	183.50	5	183.50	183.50	-4	3,941	-0.10%
2021/08/27	5	189.50	0	0.00	189.00	5	3,972	0.13%
2021/08/26	3	189.33	1	187.00	185.00	2	3,958	0.05%
2021/08/24	1	185.50	2	184.00	182.50	-1	4,038	-0.02%
2021/08/23	1	182.50	0.1	183.00	183.00	0.9	4,131	0.02%
2021/08/19	1.1	178.74	10	180.30	177.00	-8.9	4,218	-0.21%
2021/08/18	1	184.00	3.1	187.35	190.00	-2.1	4,193	-0.05%
2021/08/17	1.1	187.59	1	186.50	183.50	0.1	4,289	0.00%
2021/08/16	0	0.00	2	187.25	188.00	-2	4,359	-0.05%
2021/08/13	4.1	189.01	0	0.00	188.00	4.1	4,494	0.09%
2021/08/12	1.1	195.23	0	0.00	195.00	1.1	4,504	0.02%
2021/08/11	0	0.00	1	195.00	194.50	-1	4,575	-0.02%
2021/08/10	1.1	198.10	0.1	199.00	197.50	1	4,678	0.02%
2021/08/09	2	204.25	0	0.00	201.00	2	4,792	0.04%
2021/08/06	1	204.50	0	0.00	204.50	1	4,976	0.02%
2021/08/05	0	0.00	1	208.50	208.00	-1	5,084	-0.02%
2021/08/04	2.3	207.26	0	0.00	206.00	2.3	5,323	0.04%
2021/08/03	1	205.00	1	210.00	206.50	0	5,482	0.00%
2021/08/02	0	0.00	11	201.23	209.00	-11	5,536	-0.20%
2021/07/30	5	203.50	10	201.75	200.00	-5	5,638	-0.09%
2021/07/29	1	205.00	1	205.00	204.50	0	5,703	0.00%
2021/07/28	2	200.00	2	203.00	203.50	0	5,801	0.00%
2021/07/27	1	207.00	1	212.00	205.50	0	5,906	0.00%
2021/07/26	2	208.00	2	209.75	209.50	0	5,999	0.00%
2021/07/23	2.2	210.48	1	215.00	209.00	1.2	6,005	0.02%
2021/07/22	0	0.00	4	212.00	210.50	-4	6,007	-0.07%
2021/07/21	3	206.67	2	207.50	205.00	1	5,973	0.02%
2021/07/19	2	210.50	1	211.00	211.00	1	5,973	0.02%
2021/07/16	1	214.00	2	214.00	214.00	-1	6,002	-0.02%
2021/07/15	5	215.10	2	216.75	215.50	3	6,041	0.05%
2021/07/13	0.1	215.00	1	216.00	213.00	-0.9	6,161	-0.01%
2021/07/12	10	212.00	0	0.00	211.50	10	6,178	0.16%
2021/07/09	1	211.50	0	0.00	211.00	1	6,205	0.02%
2021/07/08	9	214.83	8	213.63	213.50	1	6,299	0.02%
2021/07/07	15	219.50	12	219.38	218.00	3	6,299	0.05%
2021/07/06	0	0.00	2	216.50	216.00	-2	6,251	-0.03%
2021/07/05	2	212.50	1	212.50	212.00	1	6,294	0.02%
2021/07/02	4	211.00	12	211.21	211.00	-8	6,464	-0.12%
2021/07/01	5.2	218.71	3	215.17	214.00	2.2	6,527	0.03%
2021/06/30	3	219.83	7	222.14	227.50	-4	6,425	-0.06%
2021/06/29	6	219.08	9	216.17	213.50	-3	6,349	-0.05%
2021/06/28	3	213.17	1	213.00	213.00	2	6,298	0.03%
2021/06/25	2	213.75	1	212.00	212.50	1	6,372	0.02%
2021/06/24	0	0.00	0.1	212.00	211.00	-0.1	6,402	0.00%
2021/06/23	1	210.50	27	209.70	212.00	-26	6,544	-0.40%
2021/06/21	5	208.20	0	0.00	207.00	5	6,642	0.08%
2021/06/18	11	215.36	0	0.00	213.50	11	6,653	0.17%
2021/06/17	1	210.50	2	218.50	217.00	-1	6,663	-0.02%
2021/06/16	2	213.00	0	0.00	212.50	2	6,656	0.03%
2021/06/15	1	212.50	11	215.32	218.00	-10	6,683	-0.15%
2021/06/11	4	208.25	6	208.00	207.00	-2	6,593	-0.03%
2021/06/10	2	207.00	3	207.00	207.50	-1	6,805	-0.01%
2021/06/08	0	0.00	1	203.00	203.00	-1	7,029	-0.01%
2021/06/07	2	199.75	1	199.00	199.50	1	7,359	0.01%
2021/06/04	4	200.75	3	201.50	202.00	1	7,451	0.01%
2021/06/03	2	207.50	2	206.00	206.00	0	7,585	0.00%
2021/06/02	1	205.00	0	0.00	204.50	1	7,708	0.01%
2021/06/01	10	209.40	2	211.25	210.50	8	7,761	0.10%
2021/05/31	22	209.98	0	0.00	210.00	22	7,814	0.28%
2021/05/28	4	207.13	7	207.07	207.50	-3	7,883	-0.04%
2021/05/27	1	202.00	1	203.50	201.00	0	7,949	0.00%
2021/05/26	1	205.00	0	0.00	205.50	1	8,207	0.01%
2021/05/25	2	203.00	4	204.75	204.50	-2	8,404	-0.02%
2021/05/24	0	0.00	4	196.13	198.50	-4	8,596	-0.05%
2021/05/21	5.1	195.32	5	194.60	192.00	0.1	8,846	0.00%
2021/05/20	4	191.50	12	189.50	189.50	-8	9,074	-0.09%
2021/05/19	3	190.00	3	192.17	192.50	0	9,315	0.00%
2021/05/18	9	190.94	8	193.63	194.50	1	9,625	0.01%
2021/05/17	4	183.13	6	185.67	184.00	-2	9,952	-0.02%
2021/05/14	12.5	199.88	2	204.75	195.00	10.5	9,886	0.11%
2021/05/13	0	0.00	2	192.75	191.50	-2	9,736	-0.02%
2021/05/12	13	194.15	5	187.90	190.00	8	9,752	0.08%
2021/05/11	11.3	207.22	2	209.50	205.00	9.3	9,599	0.10%
2021/05/10	3	223.00	3	224.50	222.00	0	9,569	0.00%
2021/05/07	1	229.50	4	230.13	231.00	-3	9,587	-0.03%
2021/05/06	1	216.00	1	216.50	218.00	0	9,553	0.00%
2021/05/05	6	220.58	3	224.00	214.00	3	9,563	0.03%
2021/05/04	3	228.50	2	224.50	224.00	1	9,753	0.01%
2021/05/03	6	232.83	2	233.50	228.50	4	9,876	0.04%
2021/04/29	0	0.00	1	244.50	242.50	-1	9,839	-0.01%
2021/04/28	2	244.75	0	0.00	244.00	2	9,898	0.02%
2021/04/27	3	244.33	0.1	245.00	246.00	3	10,010	0.03%
2021/04/26	2	244.50	1	245.00	244.50	1	10,064	0.01%
2021/04/23	2	246.00	0	0.00	244.00	2	10,141	0.02%
2021/04/22	4	247.88	1	243.50	240.50	3	10,322	0.03%
2021/04/21	1	251.00	0	0.00	248.00	1	10,562	0.01%
2021/04/20	3	252.67	1.1	253.55	251.50	1.9	10,762	0.02%
2021/04/19	5	248.80	2	249.50	250.00	3	10,855	0.03%
2021/04/16	5	245.40	1	246.50	246.50	4	11,082	0.04%
2021/04/15	2.1	242.62	1	244.00	245.00	1.1	11,601	0.01%
2021/04/14	4	244.25	2	240.00	243.00	2	11,708	0.02%
2021/04/13	2	251.25	1	247.00	246.50	1	11,803	0.01%
2021/04/12	0	0.00	4	252.00	250.50	-4	11,900	-0.03%
2021/04/09	1	257.00	3	255.17	254.50	-2	11,928	-0.02%
2021/04/08	3	262.83	5	263.10	261.00	-2	11,979	-0.02%
2021/04/07	5	259.10	18	258.33	259.50	-13	11,879	-0.11%
2021/04/06	5	255.10	4	253.88	255.50	1	11,910	0.01%
2021/04/01	0	0.00	1	249.00	253.50	-1	11,983	-0.01%
2021/03/31	2.1	252.67	1	251.00	249.50	1.1	12,063	0.01%
2021/03/30	2	258.00	3	255.17	253.50	-1	12,483	-0.01%
2021/03/29	3	252.00	1	251.50	251.50	2	12,555	0.02%
2021/03/26	4	248.75	9	250.11	252.50	-5	12,624	-0.04%
2021/03/25	4.1	242.44	6	247.50	241.50	-1.9	12,686	-0.01%
2021/03/24	1	247.00	0	0.00	248.00	1	12,729	0.01%
2021/03/23	1	249.00	0	0.00	249.00	1	12,952	0.01%
2021/03/22	6	248.83	5	249.60	253.00	1	13,122	0.01%
2021/03/19	6.1	247.58	5	247.20	249.00	1.1	13,449	0.01%
2021/03/18	15	253.43	13	255.12	252.00	2	13,616	0.01%
2021/03/17	9	259.33	18	256.28	255.50	-9	14,218	-0.06%
2021/03/16	4	261.00	5	263.70	259.00	-1	15,136	-0.01%
2021/03/15	2	254.00	1	254.00	259.00	1	15,560	0.01%
2021/03/12	9	259.56	12	256.25	254.00	-3	15,567	-0.02%
2021/03/11	6	254.17	11	255.36	258.00	-5	15,712	-0.03%
2021/03/10	7	241.00	4	239.75	238.50	3	15,488	0.02%
2021/03/09	10	243.05	6	241.92	242.00	4	15,556	0.03%
2021/03/08	13	246.73	7	243.79	240.50	6	15,530	0.04%
2021/03/05	6	249.67	9	250.11	249.00	-3	15,774	-0.02%
2021/03/04	23	256.22	5	255.00	254.00	18	15,815	0.11%
2021/03/03	7	255.07	4	258.88	260.50	3	15,784	0.02%
2021/03/02	9	260.39	6	253.33	251.00	3	15,690	0.02%
2021/02/26	14.3	258.49	3	254.67	254.00	11.3	15,887	0.07%
2021/02/25	14	273.93	8	271.38	269.00	6	15,906	0.04%
2021/02/24	19	276.58	19	274.82	271.50	0	15,768	0.00%
2021/02/23	5	283.49	6	283.92	289.00	-1	15,814	-0.01%
2021/02/22	7	278.36	10	279.90	279.00	-3	15,578	-0.02%
2021/02/19	12.1	263.18	14	262.54	265.00	-1.9	15,256	-0.01%
2021/02/18	17	258.24	12	258.88	255.50	5	15,043	0.03%
2021/02/17	6	247.75	26	252.90	259.50	-20	14,819	-0.13%
2021/02/05	0	0.00	2	235.50	236.00	-2	14,448	-0.01%
2021/02/04	1	235.50	0	0.00	232.50	1	14,569	0.01%
2021/02/03	0	0.00	7	235.79	237.00	-7	14,672	-0.05%
2021/02/02	0	0.00	6	231.83	232.50	-6	14,724	-0.04%
2021/02/01	4	222.38	7.1	224.96	229.00	-3.1	14,787	-0.02%
2021/01/29	4.1	228.18	1	230.50	220.50	3.1	14,800	0.02%
2021/01/28	2	227.25	2	228.25	227.00	0	14,910	0.00%
2021/01/27	2	232.25	2	232.00	233.00	0	15,379	0.00%
2021/01/26	16	239.75	12	239.92	232.00	4	15,864	0.03%
2021/01/25	7	234.43	10	237.10	239.00	-3	15,610	-0.02%
2021/01/22	4	229.13	8	230.56	231.50	-4	15,424	-0.03%
2021/01/21	3	225.00	6	226.58	228.00	-3	15,383	-0.02%
2021/01/20	17	230.56	15	228.37	225.50	2	15,360	0.01%
2021/01/19	7	234.14	7	237.21	234.50	0	15,332	0.00%
2021/01/18	8	230.81	7	229.07	233.50	1	15,348	0.01%
2021/01/15	15.1	234.40	5	232.80	232.00	10.1	15,245	0.07%
2021/01/14	10	235.45	4	234.88	240.00	6	15,066	0.04%
2021/01/13	2	237.25	12	237.29	238.50	-10	14,801	-0.07%
2021/01/12	20	233.90	7	233.64	232.50	13	14,567	0.09%
2021/01/11	13	242.96	13	241.08	242.00	0	14,368	0.00%
2021/01/08	17	237.50	17	239.44	238.50	0	14,159	0.00%
2021/01/07	6	227.58	11	230.23	230.50	-5	13,599	-0.04%
2021/01/06	6.1	226.47	10	228.05	224.00	-3.9	13,473	-0.03%
2021/01/05	4	232.88	7	233.86	233.00	-3	13,324	-0.02%
2021/01/04	4	230.13	3	231.00	230.00	1	13,194	0.01%
2020/12/31	11	230.32	10	232.15	230.50	1	13,151	0.01%
2020/12/30	2	225.75	4.4	227.59	228.50	-2.4	13,011	-0.02%
2020/12/29	5	224.70	7	223.64	224.50	-2	12,945	-0.02%
2020/12/28	9.4	221.12	7	221.50	222.50	2.4	12,863	0.02%
2020/12/25	9	223.39	11	224.55	223.00	-2	12,777	-0.02%
2020/12/24	20	228.63	21	231.45	227.00	-1	12,763	-0.01%
2020/12/23	19.1	221.53	14	218.39	220.50	5.1	12,322	0.04%
2020/12/22	10	218.55	10	217.30	215.50	0	12,237	0.00%
2020/12/21	12	222.38	12	220.96	221.50	0	12,204	0.00%
2020/12/18	9	225.94	8	223.06	222.50	1	12,012	0.01%
2020/12/17	25	224.52	20	226.90	230.00	5	11,871	0.04%
2020/12/16	6	230.42	4	230.75	230.50	2	11,616	0.02%
2020/12/15	9	234.00	13	226.88	223.00	-4	11,399	-0.04%
2020/12/14	11	238.09	6	239.17	237.50	5	11,035	0.05%
2020/12/11	19	240.58	21	240.57	242.00	-2	10,796	-0.02%
2020/12/10	31.1	234.65	45.1	234.42	235.00	-14	10,109	-0.14%
2020/12/09	31	228.19	27	226.57	230.00	4	9,196	0.04%
2020/12/08	3.1	209.82	4	209.88	209.50	-0.9	8,527	-0.01%
2020/12/07	10	209.90	16	208.97	208.50	-6	8,444	-0.07%
2020/12/04	5	201.60	0	0.00	203.00	5	8,179	0.06%
2020/12/03	5	200.70	10	203.30	201.50	-5	8,149	-0.06%
2020/12/02	6	199.00	1	198.50	199.00	5	7,986	0.06%
2020/12/01	4	201.13	9	201.83	202.00	-5	7,892	-0.06%
2020/11/30	1	196.00	2	196.00	194.50	-1	7,538	-0.01%
2020/11/27	1	191.50	2	191.50	192.00	-1	7,410	-0.01%
2020/11/26	2	188.00	1	187.50	188.50	1	7,376	0.01%
2020/11/25	10	187.75	11	189.27	184.50	-1	7,356	-0.01%
2020/11/24	8	194.13	18	196.22	191.50	-10	7,075	-0.14%
2020/11/23	1	193.00	3	192.50	193.50	-2	6,789	-0.03%
2020/11/20	9	194.78	9	194.94	191.50	0	6,696	0.00%
2020/11/19	3	189.67	8	189.75	189.00	-5	6,377	-0.08%
2020/11/18	1	186.50	3	188.50	187.50	-2	6,377	-0.03%
2020/11/17	0	0.00	6.5	187.92	187.00	-6.5	6,428	-0.10%
2020/11/16	1	188.00	2	190.50	188.00	-1	6,612	-0.02%
2020/11/13	1	183.50	4	187.63	187.00	-3	6,632	-0.05%
2020/11/12	6	187.58	14	188.00	185.00	-8	6,658	-0.12%
2020/11/11	4	185.25	11	183.95	186.00	-7	6,606	-0.11%
2020/11/10	3	183.67	3	185.17	182.00	0	6,482	0.00%
2020/11/09	1	181.50	3	182.67	182.50	-2	6,362	-0.03%
2020/11/06	0	0.00	2	180.50	178.00	-2	6,352	-0.03%
2020/11/05	5	178.60	5	181.00	179.00	0	6,388	0.00%
2020/11/04	30	181.45	19.1	180.26	181.00	10.9	6,223	0.18%
2020/11/03	4.6	177.70	14	178.75	181.50	-9.4	5,801	-0.16%
2020/11/02	0	0.00	1	164.50	165.00	-1	5,313	-0.02%
2020/10/30	1	166.00	1	165.00	163.50	0	5,458	0.00%
2020/10/28	1	164.50	1	165.00	163.50	0	5,538	0.00%
2020/10/27	1	164.00	0	0.00	165.00	1	5,539	0.02%
2020/10/26	1	164.50	1	165.50	166.50	0	5,445	0.00%
2020/10/20	0	0.00	1	162.50	161.50	-1	5,642	-0.02%
2020/10/19	0	0.00	10	161.75	162.00	-10	5,724	-0.17%
2020/10/16	11	163.23	4	161.50	161.00	7	5,802	0.12%
2020/10/15	1	160.00	0	0.00	159.50	1	5,776	0.02%
2020/10/13	1	162.00	6	162.67	162.00	-5	5,807	-0.09%
2020/10/12	0	0.00	1	159.50	159.50	-1	5,768	-0.02%
2020/10/08	1	161.50	2	161.75	161.00	-1	5,769	-0.02%
2020/10/07	1	159.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	1	158.00	7	158.29	159.50	-6	5,807	-0.10%
2020/10/05	2	156.50	2	157.00	156.50	0	5,843	0.00%
2020/09/30	3	151.50	0	0.00	154.50	3	5,814	0.05%
2020/09/29	3	153.50	4	153.50	151.00	-1	5,853	-0.02%
2020/09/28	1	147.50	2	148.75	148.50	-1	5,887	-0.02%
2020/09/25	5	149.40	5	146.50	146.00	0	5,970	0.00%
2020/09/24	3	152.33	2	149.50	149.00	1	5,947	0.02%
2020/09/23	6	157.83	1	157.50	157.00	5	5,876	0.09%
2020/09/22	2	159.50	2	159.50	158.50	0	5,928	0.00%
2020/09/21	1	162.50	1	163.50	161.00	0	6,127	0.00%
2020/09/18	1	163.50	0	0.00	164.50	1	6,246	0.02%
2020/09/17	1	164.00	2	164.75	164.00	-1	6,368	-0.02%
2020/09/16	2	163.00	0	0.00	163.00	2	6,435	0.03%
2020/09/15	7	163.71	0	0.00	163.00	7	6,521	0.11%
2020/09/14	2	164.75	4	163.75	165.00	-2	6,601	-0.03%
2020/09/10	5	160.00	0	0.00	159.50	5	6,679	0.07%
2020/09/09	0	0.00	1	161.00	161.50	-1	6,778	-0.01%
2020/09/08	1	160.00	0	0.00	160.00	1	6,772	0.01%
2020/09/07	1	160.00	0	0.00	156.50	1	6,783	0.01%
2020/09/03	2	161.75	1	161.50	161.50	1	6,955	0.01%
2020/09/02	1	161.50	1	160.50	160.50	0	6,998	0.00%
2020/09/01	4	160.75	1	160.50	161.50	3	7,127	0.04%
2020/08/31	1	160.00	0	0.00	160.00	1	7,378	0.01%
2020/08/27	1	163.00	1	163.00	163.00	0	7,905	0.00%
2020/08/26	1	162.00	2	163.25	163.50	-1	7,954	-0.01%
2020/08/25	2	163.25	2	163.50	163.50	0	8,056	0.00%
2020/08/24	4	163.13	0	0.00	162.50	4	8,121	0.05%
2020/08/21	4	163.38	3	164.50	165.00	1	8,124	0.01%
2020/08/20	27	165.02	13	161.04	161.50	14	8,160	0.17%
2020/08/19	9	178.44	3	176.83	176.00	6	8,130	0.07%
2020/08/18	2	185.00	3	185.50	184.00	-1	8,084	-0.01%
2020/08/17	0	0.00	6	183.83	183.50	-6	8,076	-0.07%
2020/08/13	8	182.06	2	181.00	179.00	6	8,198	0.07%
2020/08/12	0	0.00	2	182.25	182.00	-2	8,302	-0.02%
2020/08/11	0	0.00	1	181.50	179.00	-1	8,376	-0.01%
2020/08/10	2	177.00	0	0.00	176.00	2	8,391	0.02%
2020/08/07	9	181.67	1	179.00	179.00	8	8,543	0.09%
2020/08/06	0	0.00	1	178.50	178.50	-1	8,603	-0.01%
2020/08/05	3	183.33	4	183.13	184.50	-1	8,766	-0.01%
2020/08/04	0	0.00	2	180.50	181.00	-2	8,672	-0.02%
2020/08/03	4	181.25	5	181.40	180.00	-1	8,730	-0.01%
2020/07/31	6	176.00	4	176.00	175.50	2	8,734	0.02%
2020/07/30	1	176.50	2	177.00	177.00	-1	8,851	-0.01%
2020/07/29	6	173.58	2	174.00	174.00	4	9,332	0.04%
2020/07/28	6	177.75	10	179.65	175.00	-4	9,540	-0.04%
2020/07/27	4	176.75	2	181.00	181.50	2	9,628	0.02%
2020/07/24	3	178.33	2	181.50	177.00	1	9,761	0.01%
2020/07/23	6	181.25	3	185.50	180.00	3	10,102	0.03%
2020/07/22	0	0.00	2	183.50	185.00	-2	10,574	-0.02%
2020/07/21	1	179.00	0	0.00	179.00	1	10,873	0.01%
2020/07/20	0	0.00	1	175.00	177.00	-1	11,391	-0.01%
2020/07/17	1	177.00	0	0.00	176.00	1	11,964	0.01%
2020/07/16	6	177.83	0	0.00	177.50	6	12,172	0.05%
2020/07/15	5	178.40	2	180.50	177.50	3	12,433	0.02%
2020/07/14	3	178.83	2	179.50	178.00	1	12,817	0.01%
2020/07/13	0.7	181.50	1	179.00	181.50	-0.3	13,201	0.00%
2020/07/10	0	0.00	2	183.00	178.50	-2	13,593	-0.01%
2020/07/09	6	182.67	5	183.70	182.00	1	13,630	0.01%
2020/07/08	2	185.25	2	185.25	184.50	0	13,662	0.00%
2020/07/07	1	185.00	2	186.50	183.50	-1	13,673	-0.01%
2020/07/06	2	179.00	0	0.00	182.50	2	13,995	0.01%
2020/07/03	0	0.00	1	179.50	179.00	-1	14,388	-0.01%
2020/07/02	2	180.00	0	0.00	181.00	2	14,620	0.01%
2020/07/01	1	181.00	1	180.50	179.00	0	14,870	0.00%
2020/06/30	5	178.40	2	179.75	179.00	3	14,917	0.02%
2020/06/29	4	183.75	2	183.75	184.00	2	14,871	0.01%
2020/06/24	9	190.06	3	187.50	188.50	6	14,940	0.04%
2020/06/23	1	188.50	0	0.00	189.50	1	15,073	0.01%
2020/06/22	1	188.00	1	189.50	187.00	0	15,190	0.00%
2020/06/19	2	188.00	1	187.00	187.00	1	15,381	0.01%
2020/06/18	3	188.50	3	187.00	190.00	0	15,488	0.00%
2020/06/17	2	188.50	2	187.00	187.50	0	15,610	0.00%
2020/06/16	8	188.63	15	187.53	189.50	-7	15,707	-0.04%
2020/06/15	4	186.38	0	0.00	184.50	4	15,896	0.03%
2020/06/12	6	185.08	7	184.07	188.00	-1	16,091	-0.01%
2020/06/11	7	191.93	7	196.29	189.50	0	16,390	0.00%
2020/06/10	6	197.58	5	198.00	196.50	1	16,600	0.01%
2020/06/09	2	197.75	1	197.00	197.50	1	16,865	0.01%
2020/06/08	4	198.13	4	197.75	197.00	0	17,158	0.00%
2020/06/05	17	201.85	15	199.30	198.50	2	17,252	0.01%
2020/06/04	7	202.21	17	204.65	206.00	-10	17,272	-0.06%
2020/06/03	1	194.50	5	192.80	194.50	-4	17,049	-0.02%
2020/06/02	9	190.78	4	189.75	190.00	5	17,052	0.03%
2020/06/01	3	192.00	8	191.75	192.50	-5	17,151	-0.03%
2020/05/29	5	188.10	6	188.25	187.00	-1	17,327	-0.01%
2020/05/28	4	191.00	2	191.50	187.50	2	17,442	0.01%
2020/05/27	7	190.36	6	191.17	191.00	1	17,657	0.01%
2020/05/26	21	192.83	16	189.38	188.00	5	17,910	0.03%
2020/05/25	6	183.83	8	185.44	188.00	-2	18,219	-0.01%
2020/05/22	7	184.21	4	183.88	184.00	3	18,793	0.02%
2020/05/21	3	189.67	3	191.00	190.00	0	18,843	0.00%
2020/05/20	24	191.13	21	191.55	189.00	3	18,938	0.02%
2020/05/19	11	188.91	5	190.00	190.50	6	18,858	0.03%
2020/05/18	10	183.20	2	185.00	183.00	8	18,940	0.04%
2020/05/15	4	188.63	12	189.50	189.00	-8	19,093	-0.04%
2020/05/14	7	192.14	5	195.50	189.00	2	19,045	0.01%
2020/05/13	8	197.00	4	194.75	199.50	4	19,036	0.02%
2020/05/12	29	201.45	5	198.20	197.50	24	19,007	0.13%
2020/05/11	2	205.00	2	206.25	205.00	0	18,959	0.00%
2020/05/08	10	205.05	8	203.69	203.50	2	19,158	0.01%
2020/05/07	4	206.38	5	207.10	207.00	-1	19,294	-0.01%
2020/05/06	7	208.21	4	208.63	207.50	3	19,312	0.02%
2020/05/05	18	212.47	76	212.03	207.50	-58	19,402	-0.30%
2020/05/04	16	207.09	3	206.83	209.00	13	19,276	0.07%
2020/04/30	4	213.75	4	215.25	213.00	0	19,328	0.00%
2020/04/29	14	213.14	1	215.00	211.00	13	19,352	0.07%
2020/04/28	13	215.73	10	215.10	213.50	3	19,384	0.02%
2020/04/27	14	213.14	16	214.81	215.00	-2	19,184	-0.01%
2020/04/24	17	207.21	16	206.94	207.50	1	18,697	0.01%
2020/04/23	20	209.33	22	210.25	205.00	-2	18,434	-0.01%
2020/04/22	13	206.19	117	200.40	211.00	-104	18,035	-0.58%	大賣/鉅額交易
2020/04/21	19	193.32	6	193.58	192.00	13	17,693	0.07%
2020/04/20	2	197.50	7	199.86	200.00	-5	17,741	-0.03%
2020/04/17	16	198.53	9	197.00	193.50	7	17,751	0.04%
2020/04/16	10	199.30	9	200.06	199.00	1	17,530	0.01%
2020/04/15	103	197.21	28	195.23	198.00	75	17,374	0.43%	大買/
2020/04/14	5	179.80	4	178.75	180.00	1	17,456	0.01%
2020/04/13	2	176.00	0	0.00	174.50	2	17,915	0.01%
2020/04/10	9	182.78	6	180.83	180.00	3	18,155	0.02%
2020/04/09	13	188.65	10	184.70	181.00	3	18,667	0.02%
2020/04/08	16	173.13	22	179.84	185.00	-6	18,527	-0.03%
2020/04/07	8	169.69	9	169.39	168.50	-1	18,612	-0.01%
2020/04/06	4	163.25	2	164.50	166.50	2	18,729	0.01%
2020/04/01	2	162.00	3	159.83	162.50	-1	18,774	-0.01%
2020/03/31	8	161.56	3	161.83	161.00	5	18,878	0.03%
2020/03/30	1	155.00	2	162.00	162.00	-1	19,090	-0.01%
2020/03/27	5	164.30	3	166.67	160.50	2	19,672	0.01%
2020/03/26	4	161.88	4	160.63	164.50	0	19,550	0.00%
2020/03/25	6	166.17	3	167.33	164.00	3	19,704	0.02%
2020/03/24	10	155.80	11	157.36	159.00	-1	19,454	-0.01%
2020/03/23	0	0.00	4	144.25	146.50	-4	19,318	-0.02%
2020/03/20	1	141.00	11	141.82	143.50	-10	19,226	-0.05%
2020/03/19	20	131.08	12	136.13	130.50	8	19,156	0.04%
2020/03/18	4	150.38	0	0.00	144.50	4	18,968	0.02%
2020/03/17	14	150.75	15	154.50	150.00	-1	18,798	-0.01%
2020/03/16	4	165.00	3	162.83	156.50	1	18,542	0.01%
2020/03/13	32	164.55	12	162.04	168.00	20	18,267	0.11%
2020/03/12	20	185.50	9	182.00	178.50	11	18,186	0.06%
2020/03/11	14	201.68	19	199.34	197.00	-5	18,095	-0.03%
2020/03/10	11	202.91	2	198.50	206.00	9	17,973	0.05%
2020/03/09	14	202.75	8	199.81	198.50	6	17,818	0.03%
2020/03/06	7	209.43	3	209.83	209.00	4	17,862	0.02%
2020/03/05	2	212.75	0	0.00	214.00	2	17,826	0.01%
2020/03/04	3	208.33	5	212.10	210.50	-2	17,700	-0.01%
2020/03/03	5	222.10	4	222.88	217.00	1	17,473	0.01%
2020/03/02	4	214.00	5	212.40	218.00	-1	17,411	-0.01%
2020/02/27	9	221.94	9	221.72	213.00	0	17,278	0.00%
2020/02/26	19	238.84	2	238.00	228.50	17	16,976	0.10%
2020/02/25	18	249.83	12	249.54	248.50	6	16,459	0.04%
2020/02/24	3	235.50	6	236.33	241.00	-3	15,814	-0.02%
2020/02/21	5	238.10	6	239.42	239.50	-1	15,703	-0.01%
2020/02/20	1	235.00	0	0.00	236.50	1	15,544	0.01%
2020/02/19	8	235.00	4	234.50	235.00	4	15,441	0.03%
2020/02/18	13	243.85	4	240.88	235.00	9	15,240	0.06%
2020/02/17	4	238.50	3	239.67	239.00	1	15,009	0.01%
2020/02/14	6	239.00	8	238.75	242.00	-2	15,180	-0.01%
2020/02/13	7	239.43	1	236.50	235.50	6	15,116	0.04%
2020/02/12	0	0.00	2	241.50	242.50	-2	15,200	-0.01%
2020/02/11	5	238.70	12	239.83	241.00	-7	15,113	-0.05%
2020/02/10	4	229.13	4	230.00	228.50	0	14,959	0.00%
2020/02/07	1	239.00	1	236.00	235.00	0	14,822	0.00%
2020/02/06	3	239.67	3	239.67	238.50	0	14,716	0.00%
2020/02/05	15	239.50	8	237.75	234.50	7	14,526	0.05%
2020/02/04	2	234.00	26	224.06	236.00	-24	14,414	-0.17%
2020/02/03	26	214.85	5	205.60	216.50	21	14,334	0.15%
2020/01/31	4	211.75	2	210.50	210.50	2	14,243	0.01%
2020/01/30	6	210.25	5	212.70	209.00	1	14,090	0.01%
2020/01/20	5	230.50	5	230.10	232.00	0	13,931	0.00%
2020/01/17	4	231.25	4	233.23	229.50	0	13,978	0.00%
2020/01/16	3	233.33	2	233.00	233.50	1	13,967	0.01%
2020/01/15	3	238.17	6	233.83	229.50	-3	13,882	-0.02%
2020/01/14	6	234.50	6	237.17	236.00	0	13,684	0.00%
2020/01/13	11	225.86	7	226.50	227.50	4	13,517	0.03%
2020/01/10	4	235.88	3	236.17	232.50	1	13,301	0.01%
2020/01/09	5	240.80	5	239.70	236.50	0	13,192	0.00%
2020/01/08	6	232.93	9	229.22	236.00	-3	13,095	-0.02%
2020/01/07	8	234.38	16	236.41	235.00	-8	12,912	-0.06%
2020/01/06	4	253.63	11	253.36	252.50	-7	12,570	-0.06%
2020/01/03	6	251.17	7	251.86	255.50	-1	12,538	-0.01%
2020/01/02	3	240.00	4	239.13	239.50	-1	12,203	-0.01%
2019/12/31	7	234.79	8	236.75	239.00	-1	12,072	-0.01%
2019/12/30	3	225.83	8	226.88	230.00	-5	11,647	-0.04%
2019/12/27	14	214.25	10	217.00	219.00	4	11,373	0.04%
2019/12/26	2	210.25	6	208.50	208.50	-4	11,297	-0.04%
2019/12/25	7	210.71	7	212.36	211.50	0	11,741	0.00%
2019/12/24	2	201.00	21	204.52	208.00	-19	11,801	-0.16%
2019/12/23	4	190.50	1	190.50	190.50	3	11,530	0.03%
2019/12/20	2	187.50	13	189.46	189.00	-11	11,406	-0.10%
2019/12/19	0	0.00	1	184.00	184.00	-1	11,044	-0.01%
2019/12/18	0	0.00	4	183.50	183.50	-4	11,011	-0.04%
2019/12/17	3	185.33	1	185.50	184.50	2	10,951	0.02%
2019/12/16	0	0.00	9	186.33	187.00	-9	10,887	-0.08%
2019/12/13	5	183.10	5	183.60	183.50	0	10,801	0.00%
2019/12/12	5	183.40	2	183.00	182.50	3	10,785	0.03%
2019/12/11	2	183.50	8	184.06	184.00	-6	10,705	-0.06%
2019/12/10	1	181.50	2	182.75	182.50	-1	10,605	-0.01%
2019/12/09	0	0.00	5	184.70	184.00	-5	10,564	-0.05%
2019/12/06	10	178.25	10	179.50	181.00	0	10,324	0.00%
2019/12/05	9	176.67	4	175.88	176.00	5	10,201	0.05%
2019/12/04	2	176.00	1	178.50	175.50	1	10,186	0.01%
2019/12/03	3	177.00	83	178.10	177.00	-80	10,186	-0.79%
2019/12/02	23	172.80	4	173.00	173.00	19	9,979	0.19%
2019/11/28	1	173.50	0	0.00	172.50	1	10,108	0.01%
2019/11/27	0	0.00	2	173.75	176.00	-2	10,466	-0.02%
2019/11/26	17	173.00	5	172.90	171.00	12	10,336	0.12%
2019/11/25	0	0.00	2	168.00	168.50	-2	10,219	-0.02%
2019/11/22	2	163.75	0	0.00	163.50	2	10,157	0.02%
2019/11/20	0	0.00	1	165.50	165.50	-1	10,185	-0.01%
2019/11/19	0	0.00	2	167.50	167.50	-2	10,176	-0.02%
2019/11/15	1	167.00	0	0.00	166.50	1	10,232	0.01%
2019/11/14	3	168.00	2	168.00	168.50	1	10,269	0.01%
2019/11/13	4	168.75	333	166.79	168.00	-329	10,203	-3.22%	大賣/鉅額交易
2019/11/12	4	162.88	4	162.25	163.50	0	9,994	0.00%
2019/11/11	12	162.46	11	164.86	160.00	1	9,943	0.01%
2019/11/08	0	0.00	1	173.00	172.00	-1	9,767	-0.01%
2019/11/07	5	177.30	3	176.33	175.00	2	9,722	0.02%
2019/11/06	6	181.25	33	180.95	180.50	-27	9,754	-0.28%
2019/11/05	3	183.00	5	181.60	182.00	-2	9,853	-0.02%
2019/11/04	5	181.70	0	0.00	182.00	5	9,902	0.05%
2019/11/01	7	177.36	10	180.70	181.50	-3	9,970	-0.03%
2019/10/31	5	189.00	4	188.63	183.50	1	9,818	0.01%
2019/10/30	2	184.00	4	186.63	187.00	-2	9,665	-0.02%
2019/10/29	0	0.00	2	182.50	182.00	-2	9,595	-0.02%
2019/10/28	5	185.30	9	185.50	185.00	-4	9,720	-0.04%
2019/10/25	1	186.00	4	184.50	185.50	-3	9,791	-0.03%
2019/10/24	3	184.67	8	184.44	183.50	-5	9,855	-0.05%
2019/10/23	5	180.80	2	181.75	182.00	3	9,833	0.03%
2019/10/22	3	182.00	3	182.50	182.00	0	9,872	0.00%
2019/10/21	7	185.21	2	185.00	183.50	5	9,874	0.05%
2019/10/17	0	0.00	5	183.20	184.00	-5	9,817	-0.05%
2019/10/16	9	181.94	11	181.05	179.00	-2	9,809	-0.02%
2019/10/15	1	187.00	3	189.67	185.50	-2	9,670	-0.02%
2019/10/14	2	185.50	4	185.00	185.00	-2	9,462	-0.02%
2019/10/09	8	183.75	1	181.00	180.00	7	9,319	0.08%
2019/10/08	4	183.38	5	181.20	181.00	-1	9,103	-0.01%
2019/10/07	2	181.00	2	182.75	183.00	0	8,885	0.00%
2019/10/04	8	178.50	8	178.13	178.00	0	8,757	0.00%
2019/10/03	7	179.21	1	179.50	179.50	6	8,774	0.07%
2019/10/02	4	181.88	3	182.33	182.00	1	8,740	0.01%
2019/10/01	15	183.93	11	182.59	183.00	4	8,641	0.05%
2019/09/27	2	171.50	12	172.04	174.50	-10	8,311	-0.12%
2019/09/26	5	166.30	13	167.50	167.50	-8	8,065	-0.10%
2019/09/25	1	157.00	1	158.50	158.00	0	7,722	0.00%
2019/09/20	1	162.50	1	162.00	162.00	0	7,981	0.00%
2019/09/19	0	0.00	2	162.50	162.00	-2	7,996	-0.03%
2019/09/18	4	162.50	0	0.00	163.00	4	8,082	0.05%
2019/09/17	1	162.50	1	162.00	161.00	0	8,147	0.00%
2019/09/11	0	0.00	1	157.00	158.00	-1	8,719	-0.01%
2019/09/10	0	0.00	2	156.50	156.50	-2	8,749	-0.02%
2019/09/09	1	157.00	3	157.17	156.00	-2	8,791	-0.02%
2019/09/06	0	0.00	2	163.75	163.00	-2	8,755	-0.02%
2019/09/05	4	163.13	4	163.25	162.50	0	8,689	0.00%
2019/09/04	2	161.00	1	162.00	161.00	1	8,600	0.01%
2019/09/02	5	161.40	4	161.13	160.00	1	8,683	0.01%
2019/08/30	4	153.38	9	157.83	158.00	-5	8,695	-0.06%
2019/08/29	0	0.00	1	146.50	147.50	-1	8,440	-0.01%
2019/08/28	0	0.00	2	146.50	148.00	-2	8,551	-0.02%
2019/08/27	0	0.00	3	145.17	144.00	-3	8,604	-0.03%
2019/08/26	1	145.50	2	145.25	144.50	-1	8,724	-0.01%
2019/08/23	0	0.00	1	146.50	148.50	-1	8,827	-0.01%
2019/08/22	1	146.50	3	146.33	146.00	-2	8,935	-0.02%
2019/08/20	1	150.00	3	150.67	149.00	-2	9,017	-0.02%
2019/08/19	4	147.88	2	148.25	150.00	2	9,090	0.02%
2019/08/16	1	144.50	0	0.00	145.00	1	9,146	0.01%
2019/08/15	1	142.50	1	143.00	142.50	0	9,183	0.00%
2019/08/14	1	151.00	8	150.50	149.00	-7	9,207	-0.08%
2019/08/13	3	151.00	1	150.50	150.00	2	9,263	0.02%
2019/08/12	3	152.67	1	153.50	154.00	2	9,326	0.02%
2019/08/08	3	152.00	8	151.56	151.50	-5	9,437	-0.05%
2019/08/07	20	168.80	12	170.92	165.50	8	9,453	0.08%
2019/08/06	17	170.94	14	172.79	172.00	3	9,510	0.03%
2019/08/05	0	0.00	8	177.69	175.00	-8	9,627	-0.08%
2019/08/02	7	176.57	27	177.70	176.50	-20	9,707	-0.21%
2019/08/01	21	179.93	1	179.00	180.00	20	9,725	0.21%
2019/07/31	2	175.25	14	175.75	177.00	-12	9,796	-0.12%
2019/07/30	19	181.00	6	177.83	177.00	13	9,848	0.13%
2019/07/29	6	177.58	8	177.88	178.00	-2	9,823	-0.02%
2019/07/26	11	174.77	9	173.33	177.50	2	9,832	0.02%
2019/07/25	14	169.00	3	170.67	172.00	11	9,757	0.11%
2019/07/24	12	169.79	6	168.08	168.50	6	9,869	0.06%
2019/07/23	1	166.50	3	166.33	165.50	-2	10,150	-0.02%
2019/07/22	3	166.50	0	0.00	165.00	3	10,210	0.03%
2019/07/19	3	169.17	3	168.17	169.00	0	10,352	0.00%
2019/07/18	2	168.50	3	171.33	168.50	-1	10,435	-0.01%
2019/07/17	0	0.00	4	173.00	172.50	-4	10,519	-0.04%
2019/07/16	8	174.06	2	174.25	174.00	6	10,643	0.06%
2019/07/15	3	168.00	3	168.50	170.00	0	10,683	0.00%
2019/07/12	1	169.50	2	170.50	172.50	-1	10,891	-0.01%
2019/07/11	5	172.90	0	0.00	170.50	5	11,136	0.04%
2019/07/10	3	170.67	3	170.33	172.00	0	11,227	0.00%
2019/07/09	3	169.50	18	169.00	168.00	-15	11,269	-0.13%
2019/07/08	3	176.33	2	177.50	175.50	1	11,343	0.01%
2019/07/05	2	179.75	3	179.33	180.00	-1	11,643	-0.01%
2019/07/04	19	180.47	9	181.00	181.00	10	11,724	0.09%
2019/07/03	0	0.00	3	173.83	173.50	-3	11,837	-0.03%
2019/07/02	4	171.25	6	171.42	172.00	-2	11,794	-0.02%
2019/07/01	6	169.58	5	170.50	169.50	1	11,839	0.01%
2019/06/28	1	164.00	15	163.60	164.00	-14	11,765	-0.12%
2019/06/27	3	165.00	3	164.50	164.00	0	12,070	0.00%
2019/06/25	6	163.92	13	162.50	162.50	-7	12,310	-0.06%
2019/06/24	2	163.00	0	0.00	167.00	2	12,404	0.02%
2019/06/21	1	167.50	3	165.83	162.00	-2	12,386	-0.02%
2019/06/20	3	164.17	6	165.58	165.50	-3	12,365	-0.02%
2019/06/19	2	155.00	0	0.00	155.00	2	12,199	0.02%
2019/06/18	2	153.25	1	154.00	152.00	1	12,204	0.01%
2019/06/17	3	154.00	3	154.17	155.00	0	12,313	0.00%
2019/06/14	6	151.75	3	151.50	151.00	3	12,334	0.02%
2019/06/13	0	0.00	14	150.00	149.50	-14	12,405	-0.11%
2019/06/12	0	0.00	2	151.50	152.00	-2	12,688	-0.02%
2019/06/10	3	149.17	4	148.63	150.00	-1	12,812	-0.01%
2019/06/06	12	147.63	3	149.33	146.50	9	12,917	0.07%
2019/06/05	7	161.50	6	155.50	155.00	1	12,844	0.01%
2019/06/04	2	160.25	3	160.33	158.50	-1	12,875	-0.01%
2019/06/03	1	160.00	1	157.50	157.00	0	12,920	0.00%
2019/05/31	1	157.00	1	159.00	159.00	0	12,944	0.00%
2019/05/30	6	159.92	4	156.75	156.00	2	12,919	0.02%
2019/05/29	1	160.00	0	0.00	160.50	1	12,979	0.01%
2019/05/28	0	0.00	2	155.25	156.00	-2	13,367	-0.01%
2019/05/27	2	156.50	1	153.00	153.50	1	13,712	0.01%
2019/05/24	2	157.00	0	0.00	154.00	2	13,955	0.01%
2019/05/23	3	158.00	20	160.50	157.00	-17	14,456	-0.12%
2019/05/22	0	0.00	1	166.00	164.00	-1	14,594	-0.01%
2019/05/21	1	166.00	1	167.50	167.50	0	14,954	0.00%
2019/05/20	5	164.60	0	0.00	163.50	5	15,046	0.03%
2019/05/17	2	167.25	0	0.00	164.00	2	15,252	0.01%
2019/05/16	1	169.00	1	167.50	164.00	0	15,513	0.00%
2019/05/15	2	169.25	1	170.00	170.50	1	15,760	0.01%
2019/05/14	8	163.25	6	161.75	166.00	2	16,282	0.01%
2019/05/13	7	169.00	2	169.00	163.00	5	16,483	0.03%
2019/05/10	7	175.71	3	176.83	176.00	4	16,440	0.02%
2019/05/09	3	177.50	0	0.00	174.00	3	16,346	0.02%
2019/05/08	3	177.50	3	178.83	180.50	0	16,422	0.00%
2019/05/07	1	183.00	0	0.00	180.50	1	16,671	0.01%
2019/05/06	8	181.25	5	182.10	180.00	3	16,917	0.02%
2019/05/03	7	188.50	5	187.10	187.50	2	16,800	0.01%
2019/05/02	3	188.17	1	187.00	190.00	2	16,783	0.01%
2019/04/30	10	187.05	2	187.50	189.00	8	16,826	0.05%
2019/04/29	19	194.29	4	195.13	185.00	15	16,806	0.09%
2019/04/26	3	205.17	3	206.33	204.50	0	16,612	0.00%
2019/04/25	6	202.25	6	203.00	209.00	0	16,732	0.00%
2019/04/24	5	214.10	5	212.10	208.50	0	16,749	0.00%
2019/04/23	15	212.20	10	212.45	212.50	5	16,918	0.03%
2019/04/22	6	220.42	17	220.79	218.00	-11	16,877	-0.07%
2019/04/19	2	222.75	4	221.88	224.00	-2	17,096	-0.01%
2019/04/18	8	228.50	31	228.16	220.50	-23	17,259	-0.13%
2019/04/17	6	219.75	16	221.63	225.00	-10	17,397	-0.06%
2019/04/16	13	213.50	5	214.00	213.00	8	17,193	0.05%
2019/04/15	2	209.75	1	210.00	212.00	1	17,210	0.01%
2019/04/12	12	209.17	8	205.75	206.00	4	17,431	0.02%
2019/04/11	8	208.88	19	208.87	207.00	-11	17,404	-0.06%
2019/04/10	5	206.10	4	203.88	204.00	1	17,108	0.01%
2019/04/09	8	201.06	21	203.79	206.00	-13	17,053	-0.08%
2019/04/08	6	199.00	1	198.50	195.00	5	16,913	0.03%
2019/04/03	13	196.92	4	196.88	196.00	9	17,042	0.05%
2019/04/02	4	194.00	16	192.09	192.00	-12	17,040	-0.07%
2019/04/01	24	198.63	8	194.00	193.00	16	17,076	0.09%
2019/03/29	1	197.50	6	198.17	200.00	-5	16,838	-0.03%
2019/03/28	5	195.80	5	196.30	195.00	0	17,083	0.00%
2019/03/27	4	194.63	4	195.63	197.00	0	17,277	0.00%
2019/03/26	4	190.00	3	190.17	190.50	1	17,363	0.01%
2019/03/25	0	0.00	1	189.50	188.00	-1	17,546	-0.01%
2019/03/22	6	196.17	7	194.79	194.50	-1	17,700	-0.01%
2019/03/21	3	191.00	0	0.00	192.00	3	17,885	0.02%
2019/03/20	3	190.00	3	190.00	190.00	0	18,320	0.00%
2019/03/19	5	187.80	2	187.50	187.00	3	18,539	0.02%
2019/03/18	4	191.13	4	189.38	189.00	0	19,030	0.00%
2019/03/15	6	186.83	10	186.80	187.00	-4	19,336	-0.02%
2019/03/14	6	184.50	4	185.38	183.00	2	19,702	0.01%
2019/03/13	1	183.00	2	183.50	185.00	-1	20,134	0.00%
2019/03/12	5	182.30	6	183.83	180.00	-1	20,526	0.00%
2019/03/11	2	179.50	3	179.17	181.00	-1	21,051	0.00%
2019/03/08	5	174.20	3	173.17	178.00	2	21,080	0.01%
2019/03/07	17	177.32	16	177.03	178.00	1	21,465	0.00%
2019/03/06	4	183.50	2	183.00	183.00	2	21,878	0.01%
2019/03/05	5	183.10	5	183.10	182.50	0	22,386	0.00%
2019/03/04	6	183.92	2	182.25	186.00	4	22,659	0.02%
2019/02/27	26	184.02	16	183.72	181.00	10	22,734	0.04%
2019/02/26	7	199.14	4	202.63	194.50	3	22,660	0.01%
2019/02/25	5	199.70	22	199.95	199.00	-17	22,927	-0.07%
2019/02/22	35	198.47	10	199.75	197.00	25	23,165	0.11%
2019/02/21	8	192.94	8	194.38	197.50	0	23,107	0.00%
2019/02/20	6	194.25	13	195.92	193.00	-7	23,293	-0.03%
2019/02/19	8	190.44	9	189.00	188.50	-1	23,828	0.00%
2019/02/18	3	188.67	4	189.00	189.00	-1	24,253	0.00%
2019/02/15	12	187.88	2	192.50	184.50	10	24,650	0.04%
2019/02/14	13	198.96	3	196.83	195.50	10	24,932	0.04%
2019/02/13	4	192.88	14	191.82	198.50	-10	25,261	-0.04%
2019/02/12	2	179.75	5	177.30	180.50	-3	25,494	-0.01%
2019/02/11	3	172.50	3	171.00	171.00	0	25,993	0.00%
2019/01/30	2	172.50	3	172.00	171.00	-1	26,747	0.00%
2019/01/29	6	170.17	3	170.17	171.50	3	27,304	0.01%
2019/01/28	10	178.75	4	176.88	174.50	6	27,836	0.02%
2019/01/25	3	170.50	6	170.33	175.00	-3	28,164	-0.01%
2019/01/24	1	166.00	2	165.25	164.00	-1	28,323	0.00%
2019/01/23	2	163.75	6	162.33	166.00	-4	28,942	-0.01%
2019/01/22	4	164.13	10	164.25	163.00	-6	29,421	-0.02%
2019/01/21	14	170.14	6	169.67	168.00	8	29,895	0.03%
2019/01/18	7	165.00	11	164.09	166.00	-4	30,475	-0.01%
2019/01/17	7	165.64	4	166.00	162.50	3	30,799	0.01%
2019/01/16	6	163.25	5	162.90	164.00	1	31,293	0.00%
2019/01/15	3	161.17	14	158.61	162.50	-11	31,574	-0.03%
2019/01/14	12	155.42	4	155.88	156.50	8	31,733	0.03%
2019/01/11	10	158.75	11	159.00	155.00	-1	32,236	0.00%
2019/01/10	14	154.86	13	155.46	154.50	1	32,511	0.00%
2019/01/09	10	154.15	5	156.60	157.50	5	32,654	0.02%
2019/01/08	4	145.88	3	146.67	146.00	1	32,780	0.00%
2019/01/07	1	147.00	2	146.75	148.00	-1	33,249	0.00%
2019/01/04	0	0.00	6	139.67	140.00	-6	33,772	-0.02%
2019/01/03	2	150.25	2	145.25	144.50	0	33,796	0.00%
2019/01/02	1	154.00	5	154.20	154.00	-4	34,304	-0.01%
2018/12/28	3	156.83	5	157.60	154.00	-2	35,035	-0.01%
2018/12/27	5	156.30	7	156.50	156.50	-2	35,617	-0.01%
2018/12/26	7	157.21	4	153.63	149.50	3	35,767	0.01%
2018/12/25	5	153.40	20	153.60	155.00	-15	35,793	-0.04%
2018/12/24	21	159.69	3	160.00	160.00	18	36,010	0.05%
2018/12/22	2	157.00	8	157.38	158.00	-6	36,221	-0.02%
2018/12/21	7	157.21	5	156.10	160.00	2	36,796	0.01%
2018/12/20	4	160.13	1	161.00	155.50	3	36,824	0.01%
2018/12/19	1	163.00	3	162.67	162.00	-2	36,803	-0.01%
2018/12/18	4	159.88	3	160.50	160.50	1	36,925	0.00%
2018/12/17	4	163.75	24	163.35	165.00	-20	37,183	-0.05%
2018/12/14	31	163.90	14	160.00	165.50	17	37,578	0.05%
2018/12/13	27	167.19	60	166.53	164.00	-33	37,772	-0.09%
2018/12/12	3	172.50	5	172.20	172.50	-2	37,705	-0.01%
2018/12/11	48	167.94	18	166.42	167.50	30	37,633	0.08%
2018/12/10	11	170.73	14	171.57	167.50	-3	37,694	-0.01%
2018/12/07	12	185.79	11	182.73	184.50	1	37,629	0.00%
2018/12/06	27	193.87	62	192.09	183.50	-35	37,420	-0.09%
2018/12/05	38	202.20	18	202.14	203.50	20	37,372	0.05%
2018/12/04	40	211.91	33	211.53	210.50	7	37,491	0.02%
2018/12/03	0	0.00	9	202.67	206.00	-9	37,334	-0.02%
2018/11/30	21	184.24	16	183.59	187.50	5	37,672	0.01%
2018/11/29	13	181.08	12	180.67	179.00	1	37,535	0.00%
2018/11/28	33	176.88	32	180.47	178.00	1	37,692	0.00%
2018/11/27	20	169.18	9	169.44	172.50	11	37,412	0.03%
2018/11/26	7	164.86	3	165.17	167.00	4	37,304	0.01%
2018/11/23	19	164.32	13	162.50	162.00	6	37,320	0.02%
2018/11/22	17	170.41	12	169.96	165.50	5	37,269	0.01%
2018/11/21	18	167.47	12	165.00	172.50	6	37,278	0.02%
2018/11/20	10	166.15	8	167.19	164.00	2	37,202	0.01%
2018/11/19	11	167.27	10	167.15	166.50	1	37,144	0.00%
2018/11/16	22	168.41	35	169.71	165.50	-13	37,004	-0.04%
2018/11/15	18	160.61	36	162.82	164.00	-18	36,272	-0.05%
2018/11/14	12	160.21	13	160.46	158.00	-1	36,215	0.00%
2018/11/13	16	150.56	15	153.77	157.00	1	36,005	0.00%
2018/11/12	44	155.61	14.3	155.09	154.00	29.7	36,022	0.08%
2018/11/09	18	158.11	15	158.77	162.00	3	35,771	0.01%
2018/11/08	16	161.09	26	158.44	154.00	-10	35,269	-0.03%
2018/11/07	26	145.67	25	147.38	156.00	1	34,929	0.00%
2018/11/06	16	148.78	12	150.50	142.00	4	34,452	0.01%
2018/11/05	26	156.46	22	155.66	157.50	4	34,168	0.01%
2018/11/02	14	153.64	20	155.73	157.50	-6	33,749	-0.02%
2018/11/01	8	136.81	35	140.61	143.50	-27	33,412	-0.08%
2018/10/31	10	128.10	15	128.50	130.50	-5	33,151	-0.02%
2018/10/30	31	125.34	28	124.16	119.00	3	32,659	0.01%
2018/10/29	12	125.83	11	126.27	131.50	1	32,563	0.00%
2018/10/26	19	128.13	16	128.44	127.00	3	32,201	0.01%
2018/10/25	12	131.04	11	130.41	128.50	1	31,833	0.00%
2018/10/24	41	147.49	41	146.04	142.50	0	31,832	0.00%
2018/10/23	4	157.88	13	154.65	148.50	-9	31,323	-0.03%
2018/10/22	10	159.60	9	159.56	162.00	1	30,979	0.00%
2018/10/19	40	164.83	18	164.17	163.00	22	30,862	0.07%
2018/10/18	15	175.87	27	175.93	176.50	-12	30,534	-0.04%
2018/10/17	12	175.88	15	176.13	170.50	-3	30,245	-0.01%
2018/10/16	15	173.27	9	173.28	171.50	6	30,179	0.02%
2018/10/15	17	165.18	9	168.78	168.50	8	30,007	0.03%
2018/10/12	16	162.41	16	163.41	165.00	0	29,748	0.00%
2018/10/11	3	157.17	5	157.00	156.50	-2	29,434	-0.01%
2018/10/09	11	172.68	14	173.50	173.50	-3	29,344	-0.01%
2018/10/08	62	174.52	40	168.84	172.00	22	28,780	0.08%
2018/10/05	23	191.74	4	190.13	183.00	19	28,198	0.07%
2018/10/04	13	205.85	11	206.14	203.00	2	27,748	0.01%
2018/10/03	15	206.63	7	205.50	205.00	8	27,498	0.03%
2018/10/02	18	212.69	12	213.50	208.00	6	27,455	0.02%
2018/10/01	16	211.44	25	211.92	211.50	-9	27,457	-0.03%
2018/09/28	25	211.46	14	210.57	213.00	11	27,546	0.04%
2018/09/27	31	219.74	23	220.61	212.00	8	27,105	0.03%
2018/09/26	13	229.85	10	233.00	227.00	3	26,961	0.01%
2018/09/25	20	233.80	16	236.25	234.50	4	27,071	0.01%
2018/09/21	15	231.70	25	231.26	235.00	-10	27,043	-0.04%
2018/09/20	22	220.02	15	224.13	223.00	7	26,835	0.03%
2018/09/19	16	233.59	15	232.40	221.50	1	26,384	0.00%
2018/09/18	29	242.78	13	237.35	234.50	16	26,059	0.06%
2018/09/17	3	250.17	18	249.89	253.00	-15	25,760	-0.06%
2018/09/14	44	247.57	34	245.40	251.50	10	25,582	0.04%
2018/09/13	12	242.42	9	246.50	233.50	3	25,169	0.01%
2018/09/12	21	237.81	20	238.70	240.50	1	25,005	0.00%
2018/09/11	51	251.65	51	250.49	247.00	0	24,883	0.00%
2018/09/10	34	240.68	35	240.60	247.00	-1	24,401	0.00%
2018/09/07	29	242.05	31	243.27	238.00	-2	23,974	-0.01%
2018/09/06	26	264.17	31	262.24	256.50	-5	23,467	-0.02%
2018/09/05	30	278.00	40	274.81	267.00	-10	23,089	-0.04%
2018/09/04	47	282.51	33	282.03	283.50	14	22,846	0.06%
2018/09/03	19.3	302.26	18	297.14	283.50	1.3	22,246	0.01%
2018/08/31	23	310.20	18	312.28	314.50	5	22,018	0.02%
2018/08/30	22	314.55	23	314.65	312.50	-1	22,071	0.00%
2018/08/29	9	311.28	13	312.38	315.00	-4	21,949	-0.02%
2018/08/28	30	310.90	18	305.19	303.00	12	21,744	0.06%
2018/08/27	14	299.07	21	300.05	308.50	-7	21,249	-0.03%
2018/08/24	18	276.92	26	275.37	280.50	-8	20,990	-0.04%
2018/08/23	6	267.08	5	270.10	264.00	1	21,241	0.00%
2018/08/22	6	277.00	5	276.00	275.00	1	21,312	0.00%
2018/08/21	16	278.72	12	279.71	282.50	4	21,310	0.02%
2018/08/20	9	265.67	11	267.59	278.50	-2	21,135	-0.01%
2018/08/17	12	272.38	7	270.36	261.00	5	21,063	0.02%
2018/08/16	6	262.25	10	265.50	270.00	-4	20,840	-0.02%
2018/08/15	7	244.36	10	247.05	245.50	-3	20,887	-0.01%
2018/08/14	23	249.65	18	249.81	252.00	5	20,817	0.02%
2018/08/13	7	247.79	6	256.42	244.00	1	20,314	0.00%
2018/08/10	15	278.23	7	272.86	271.00	8	19,989	0.04%
2018/08/09	1	294.00	2	301.75	299.00	-1	19,664	-0.01%
2018/08/08	13	317.42	9	318.28	295.00	4	19,452	0.02%
2018/08/07	0	0.00	5	304.70	320.50	-5	19,197	-0.03%
2018/08/06	7	295.00	14	303.18	291.50	-7	18,969	-0.04%
2018/08/03	17	293.91	16	292.25	289.00	1	18,863	0.01%
2018/08/02	4	317.38	2	320.00	308.50	2	18,451	0.01%
2018/08/01	8	340.63	19	349.45	342.50	-11	18,298	-0.06%
2018/07/31	30	355.30	13.1	358.66	347.00	16.9	17,989	0.09%
2018/07/30	11	400.14	5.1	402.69	382.00	5.9	17,887	0.03%
2018/07/27	11	425.14	5	424.60	424.00	6	18,156	0.03%
2018/07/26	19	424.26	16	424.25	420.50	3	18,569	0.02%
2018/07/25	13	397.85	9	404.83	415.00	4	18,642	0.02%
2018/07/24	9	373.33	10	386.15	391.00	-1	18,778	-0.01%
2018/07/23	6.2	350.23	9	350.56	369.50	-2.8	18,700	-0.01%
2018/07/20	8	360.19	7	351.64	344.00	1	18,499	0.01%
2018/07/19	3	379.00	4	381.63	382.00	-1	18,355	-0.01%
2018/07/18	9	409.72	24	377.31	383.50	-15	18,399	-0.08%
2018/07/17	16	405.97	22	400.45	412.00	-6	18,211	-0.03%
2018/07/16	11	407.32	5	420.60	405.50	6	18,356	0.03%
2018/07/13	15	443.63	29	442.97	435.50	-14	18,736	-0.07%
2018/07/12	14	413.36	16	420.75	438.00	-2	18,883	-0.01%
2018/07/11	8	404.75	8	402.25	406.50	0	19,266	0.00%
2018/07/10	11	409.36	11	412.73	414.50	0	19,343	0.00%
2018/07/09	17	416.82	8	405.69	396.00	9	19,177	0.05%
2018/07/06	19	405.50	6	404.50	410.00	13	18,816	0.07%
2018/07/05	72	440.23	6	417.67	418.00	66	18,552	0.36%
2018/07/04	5	444.20	2	449.00	451.50	3	18,560	0.02%
2018/07/03	20	464.93	11.7	465.13	450.00	8.3	18,296	0.05%
2018/07/02	7	447.71	8	456.38	458.50	-1	17,979	-0.01%
2018/06/29	0	0.00	20	409.53	417.00	-20	17,729	-0.11%
2018/06/28	79	383.66	0	0.00	390.00	79	17,478	0.45%
2018/06/27	4	380.25	4	381.88	372.50	0	17,477	0.00%
2018/06/26	1	348.00	1	327.50	358.50	0	17,256	0.00%
2018/06/25	5	326.40	13	325.73	326.00	-8	17,216	-0.05%
2018/06/22	7	332.50	16	333.56	320.50	-9	17,293	-0.05%
2018/06/21	12	356.38	14	353.79	350.00	-2	17,171	-0.01%
2018/06/20	17	362.21	20	370.85	357.00	-3	17,200	-0.02%
2018/06/19	4	398.88	0	0.00	394.00	4	17,286	0.02%
2018/06/15	10	401.40	4	408.63	411.00	6	17,344	0.03%
2018/06/14	4	404.25	6	400.33	394.00	-2	17,317	-0.01%
2018/06/13	1	391.00	1	403.50	405.00	0	17,391	0.00%
2018/06/12	2	410.00	4	403.88	407.00	-2	17,416	-0.01%
2018/06/11	5	413.00	7	418.36	414.50	-2	17,489	-0.01%
2018/06/08	0	0.00	5.9	412.56	407.50	-5.9	17,540	-0.03%
2018/06/07	2	409.75	2	407.50	415.50	0	17,441	0.00%
2018/06/06	0	0.00	2	390.50	390.50	-2	17,153	-0.01%
2018/06/05	12	366.13	15.7	377.27	355.00	-3.7	16,994	-0.02%
2018/06/04	16	381.44	5	381.60	378.00	11	16,800	0.07%
2018/06/01	2	378.50	11	379.00	378.00	-9	16,659	-0.05%
2018/05/31	5	393.70	16	386.25	387.50	-11	16,539	-0.07%
2018/05/30	13	367.77	13.3	372.01	385.00	-0.3	15,925	0.00%
2018/05/29	6	368.50	3	365.83	366.50	3	15,659	0.02%
2018/05/28	3	358.50	5	361.50	373.50	-2	15,466	-0.01%
2018/05/25	2	328.00	4	331.13	340.00	-2	15,140	-0.01%
2018/05/24	9	307.44	10	302.50	314.00	-1	14,818	-0.01%
2018/05/23	16	318.59	5	324.00	306.00	11	14,468	0.08%
2018/05/22	10	333.05	15	335.50	340.00	-5	13,948	-0.04%
2018/05/21	0	0.00	4	290.00	309.50	-4	13,624	-0.03%
2018/05/18	3	287.17	0	0.00	281.50	3	13,546	0.02%
2018/05/17	2	281.50	2	282.00	281.50	0	13,469	0.00%
2018/05/16	13	313.85	1.9	311.57	312.50	11.1	13,429	0.08%
2018/05/15	3	295.00	19	301.03	312.50	-16	13,411	-0.12%
2018/05/14	10	284.00	10	284.30	284.50	0	13,411	0.00%
2018/05/11	10	262.15	15	269.33	259.00	-5	13,396	-0.04%
2018/05/10	3	252.17	19	256.18	261.00	-16	13,388	-0.12%
2018/05/09	6	243.58	5	250.40	246.00	1	13,324	0.01%
2018/05/08	16	236.09	19	232.24	232.00	-3	13,264	-0.02%
2018/05/07	34	239.09	6	241.17	249.50	28	13,232	0.21%
2018/05/04	26	231.29	13	228.77	227.00	13	12,909	0.10%
2018/05/03	5	214.40	8	213.75	225.00	-3	12,582	-0.02%
2018/05/02	24	198.35	29	201.71	206.00	-5	12,074	-0.04%
2018/04/30	25	188.32	10	189.05	187.50	15	11,809	0.13%
2018/04/27	12	183.13	24	185.90	188.00	-12	11,518	-0.10%
2018/04/26	1	174.00	3	171.00	171.00	-2	11,358	-0.02%
2018/04/25	5	175.10	2	176.00	168.00	3	11,272	0.03%
2018/04/24	11	177.55	22	180.14	172.00	-11	11,178	-0.10%
2018/04/23	4	178.00	14	179.86	180.00	-10	10,937	-0.09%
2018/04/20	9	172.94	8	174.00	164.00	1	10,913	0.01%
2018/04/19	14	173.89	14	175.46	181.00	0	10,651	0.00%
2018/04/18	9	159.50	8.7	161.53	169.00	0.3	10,175	0.00%
2018/04/17	25	151.20	26	157.69	157.50	-1	9,912	-0.01%
2018/04/16	2	139.25	11	142.36	145.50	-9	9,297	-0.10%
2018/04/13	2	131.00	3	132.00	132.50	-1	9,036	-0.01%
2018/04/12	4	129.38	0	0.00	128.00	4	8,959	0.04%
2018/04/11	5	130.80	4	132.00	129.00	1	8,959	0.01%
2018/04/10	13	123.31	8	126.44	129.50	5	8,925	0.06%
2018/04/09	13	120.50	4	121.00	122.00	9	8,811	0.10%
2018/04/03	8	117.69	9	119.06	120.00	-1	8,832	-0.01%
2018/04/02	1	121.00	2	122.50	121.50	-1	8,763	-0.01%
2018/03/31	6	119.83	0	0.00	120.00	6	8,657	0.07%
2018/03/30	7	120.29	11	121.64	119.00	-4	8,711	-0.05%
2018/03/29	13	116.04	16	116.81	118.50	-3	8,524	-0.04%
2018/03/28	26	115.38	1	114.50	115.00	25	8,432	0.30%
2018/03/27	2	117.25	46	115.50	119.50	-44	8,394	-0.52%
2018/03/26	55	111.55	10	110.80	111.00	45	8,231	0.55%
2018/03/23	4	114.13	3	116.17	112.50	1	8,240	0.01%
2018/03/22	4	121.88	108	123.09	119.50	-104	8,166	-1.27%	大賣/鉅額交易
2018/03/21	0	0.00	4	112.75	112.50	-4	7,858	-0.05%
2018/03/20	8	111.44	7	110.43	109.50	1	7,735	0.01%
2018/03/19	1	107.50	10	108.65	110.00	-9	7,620	-0.12%
2018/03/16	7	106.64	2	106.75	105.00	5	7,456	0.07%
2018/03/15	9	104.83	6	105.50	106.00	3	7,295	0.04%
2018/03/14	2	98.40	0	0.00	98.50	2	7,094	0.03%
2018/03/07	0	0.00	1	93.30	93.10	-1	6,963	-0.01%
2018/03/06	4	95.55	0	0.00	95.10	4	6,992	0.06%
2018/03/05	0	0.00	1	94.80	93.80	-1	6,990	-0.01%
2018/03/02	1	92.20	1	91.00	91.10	0	6,972	0.00%
2018/03/01	10	85.90	11	87.61	89.90	-1	6,982	-0.01%
2018/02/26	0	0.00	3	84.83	87.50	-3	7,019	-0.04%
2018/02/23	3	84.43	12	88.07	83.30	-9	6,937	-0.13%
2018/02/22	13	85.49	0	0.00	85.70	13	6,866	0.19%
2018/02/21	0	0.00	5	86.66	86.40	-5	6,865	-0.07%
2018/02/12	1	83.60	1	84.40	83.60	0	6,864	0.00%
2018/02/09	8	83.66	9	84.30	84.20	-1	6,924	-0.01%
2018/02/08	2	86.80	1	87.60	88.00	1	6,952	0.01%
2018/02/07	2	90.50	5.7	89.24	89.20	-3.7	6,924	-0.05%
2018/02/06	14	89.09	13	87.30	87.30	1	6,841	0.01%
2018/02/05	10	93.06	16	94.35	96.20	-6	6,701	-0.09%
2018/02/02	0	0.00	2	99.20	95.80	-2	6,646	-0.03%
2018/02/01	1	97.80	0	0.00	98.00	1	6,548	0.02%
2018/01/31	90	97.61	0	0.00	98.30	90	6,512	1.38%
2018/01/30	1	97.50	0	0.00	97.50	1	6,446	0.02%
2018/01/29	0	0.00	8	97.90	98.00	-8	6,372	-0.13%
2018/01/26	18	92.34	37	91.64	92.20	-19	6,257	-0.30%
2018/01/25	16	97.05	21	97.40	95.40	-5	6,086	-0.08%
2018/01/24	20	97.96	11	98.62	98.30	9	6,071	0.15%
2018/01/23	19	102.95	18	100.00	100.00	1	5,920	0.02%
2018/01/22	2	106.25	1	108.50	108.50	1	5,765	0.02%
2018/01/18	3	103.00	4	99.60	103.00	-1	5,541	-0.02%
2018/01/15	3	101.67	0	0.00	96.60	3	5,072	0.06%
2018/01/12	4	102.25	14	102.04	101.00	-10	4,902	-0.20%
2018/01/10	11	105.50	7	103.14	105.00	4	4,689	0.09%
2018/01/09	2	110.50	3	109.00	109.00	-1	4,688	-0.02%
2018/01/08	6	113.58	21	112.71	110.00	-15	4,666	-0.32%
2018/01/05	6	116.25	4	116.38	116.00	2	4,630	0.04%
2018/01/04	8	116.69	4	115.13	117.00	4	4,571	0.09%
2018/01/03	3	107.67	25	108.72	111.50	-22	4,456	-0.49%
2018/01/02	4	102.38	0	0.00	101.50	4	4,329	0.09%

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

第一金-忠孝券商分點個股進出
第一金-忠孝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

第一金-忠孝 券商分點個股進出 第一金-忠孝 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

第一金-忠孝券商分點個股進出
第一金-忠孝券商分點全部個股操作績效/獲利分析