華新科 (2492)-玉山-士林券商分點個股進出

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
117.0
漲跌
▲4.5
漲幅
+4.00%
成交量
18,003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－玉山-士林券商分點個股進出

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

玉山-士林券商分點個股進出
玉山-士林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
2024/05/03	5	119.20	8.3	118.34	117.00	-3.3	3,910	-0.08%
2024/05/02	1	112.50	0	0.00	112.50	1	3,631	0.03%
2024/04/30	1	112.50	3	112.50	111.50	-2	3,644	-0.05%
2024/04/29	0	0.00	2	112.25	114.50	-2	3,622	-0.06%
2024/04/26	4	107.50	1	108.00	107.00	3	3,558	0.08%
2024/04/24	0	0.00	1	109.00	110.50	-1	3,638	-0.03%
2024/04/23	0	0.00	3	106.50	107.50	-3	3,755	-0.08%
2024/04/18	1	106.50	0.1	106.50	106.50	0.9	3,779	0.02%
2024/04/17	3.1	106.00	1	105.50	105.00	2.1	3,780	0.06%
2024/04/16	0	0.00	0.2	107.00	104.50	-0.2	3,764	-0.01%
2024/04/15	0	111.50	0.1	111.50	110.00	-0.1	3,719	0.00%
2024/04/12	0.1	114.00	3	115.50	114.50	-2.9	3,703	-0.08%
2024/04/11	3	114.50	6	115.00	113.50	-3	3,698	-0.08%
2024/04/10	0	118.50	1	118.00	117.50	-1	3,684	-0.03%
2024/04/09	2	117.50	1	117.00	117.50	1	3,712	0.03%
2024/04/08	3.1	119.85	3	119.33	118.00	0.1	3,718	0.00%
2024/04/03	5	119.60	2.2	119.30	119.00	2.8	3,669	0.08%
2024/04/02	20	123.47	6	123.83	120.50	14	3,630	0.39%
2024/04/01	12	119.79	11.2	121.13	124.00	0.8	3,358	0.02%
2024/03/29	4.4	114.07	4.1	115.78	113.00	0.3	3,016	0.01%
2024/03/28	3.1	111.68	2.2	112.00	111.50	0.9	2,842	0.03%
2024/03/26	0	0.00	0.2	108.50	109.00	-0.2	2,790	-0.01%
2024/03/25	0.1	110.00	3	111.50	109.50	-2.9	2,803	-0.10%
2024/03/22	1	107.50	1	108.50	109.50	0	2,835	0.00%
2024/03/21	0.2	108.50	5	108.00	109.00	-4.9	2,890	-0.17%
2024/03/20	3.3	108.35	0	0.00	107.00	3.3	3,059	0.11%
2024/03/19	0	0.00	1.3	107.50	108.00	-1.3	3,137	-0.04%
2024/03/18	1.1	107.50	0	0.00	107.50	1.1	3,172	0.03%
2024/03/15	2	107.00	0	0.00	106.50	2	3,214	0.06%
2024/03/14	2.3	107.13	2	107.75	107.50	0.3	3,330	0.01%
2024/03/13	2	103.50	0	0.00	103.50	2	3,348	0.06%
2024/03/12	0	0.00	2	105.00	105.50	-2	3,379	-0.06%
2024/03/08	2	104.50	1	105.50	102.50	1	3,657	0.03%
2024/03/07	3	104.50	3	106.33	104.50	0	3,746	0.00%
2024/03/06	1.1	107.05	2	107.50	107.00	-0.9	3,982	-0.02%
2024/03/04	6	110.25	0	0.00	109.00	6	4,763	0.13%
2024/03/01	0	113.00	0	0.00	110.50	0	4,872	0.00%
2024/02/29	0.1	112.17	1	112.50	112.00	-0.9	4,915	-0.02%
2024/02/27	2	112.50	1	112.00	108.50	1	5,122	0.02%
2024/02/26	0	109.50	1.1	110.09	111.50	-1.1	5,182	-0.02%
2024/02/23	1	114.00	3	112.33	111.50	-2	5,212	-0.04%
2024/02/22	1.6	112.84	0	0.00	113.00	1.6	5,213	0.03%
2024/02/21	0	0.00	1	113.00	113.00	-1	5,245	-0.02%
2024/02/19	1	114.50	0.7	113.93	114.00	0.3	5,224	0.01%
2024/02/16	1	110.00	0	0.00	112.50	1	5,225	0.02%
2024/02/15	0.2	110.50	1	110.50	111.50	-0.8	5,289	-0.02%
2024/02/05	0	0.00	1	108.50	108.00	-1	5,281	-0.02%
2024/02/02	1	109.00	1	108.50	109.00	0	5,347	0.00%
2024/02/01	0	0.00	1	108.50	108.00	-1	5,405	-0.02%
2024/01/31	1	108.00	0	0.00	108.00	1	5,504	0.02%
2024/01/25	0	0.00	9	108.78	108.50	-9	6,316	-0.14%
2024/01/24	1	109.00	7	109.64	109.00	-6	6,635	-0.09%
2024/01/22	0	0.00	3	107.00	108.00	-3	6,635	-0.05%
2024/01/19	9	107.00	1	106.00	107.50	8	6,628	0.12%
2024/01/18	0	0.00	2	106.50	107.00	-2	6,594	-0.03%
2024/01/17	9	111.06	16	109.63	107.00	-7	6,572	-0.11%
2024/01/16	3	111.83	5	111.50	111.00	-2	6,437	-0.03%
2024/01/15	17	113.74	0	0.00	114.50	17	6,419	0.26%
2024/01/12	5	111.80	1	112.00	110.00	4	6,378	0.06%
2024/01/11	2	112.25	0	0.00	112.50	2	6,351	0.03%
2024/01/10	3	112.00	8	111.75	111.50	-5	6,356	-0.08%
2024/01/09	4	114.25	8	113.13	113.00	-4	6,372	-0.06%
2024/01/08	0	0.00	1	114.50	114.00	-1	6,387	-0.02%
2024/01/04	0	0.00	3	116.67	116.00	-3	6,476	-0.05%
2024/01/03	2	118.50	3	118.00	118.00	-1	6,470	-0.02%
2024/01/02	3	122.00	0	0.00	121.00	3	6,421	0.05%
2023/12/29	3	122.33	0	0.00	123.00	3	6,388	0.05%
2023/12/28	0	0.00	1	124.00	123.00	-1	6,380	-0.02%
2023/12/27	6	122.17	0	0.00	122.00	6	6,349	0.09%
2023/12/26	5	122.60	0	0.00	122.50	5	6,324	0.08%
2023/12/25	1	124.50	0	0.00	124.00	1	6,276	0.02%
2023/12/22	1	122.50	1	121.50	122.00	0	6,259	0.00%
2023/12/21	1	124.00	2	123.50	123.50	-1	6,230	-0.02%
2023/12/20	3	124.67	0.2	125.50	124.50	2.8	6,209	0.05%
2023/12/19	5	125.50	4.6	124.78	125.00	0.4	6,196	0.01%
2023/12/18	4	128.75	7	128.86	128.50	-3	6,165	-0.05%
2023/12/15	5.7	131.50	0	0.00	130.50	5.7	6,163	0.09%
2023/12/14	3	136.50	2	135.00	134.00	1	6,053	0.02%
2023/12/13	0	0.00	2	133.25	132.50	-2	5,999	-0.03%
2023/12/12	2	132.50	14	133.57	132.00	-12	5,991	-0.20%
2023/12/11	0	0.00	2.1	135.98	134.50	-2.1	5,960	-0.04%
2023/12/08	3	131.33	1	132.50	132.50	2	5,858	0.03%
2023/12/07	7.2	133.32	2	134.50	133.00	5.2	5,800	0.09%
2023/12/06	10	134.85	10	134.35	134.00	0	5,791	0.00%
2023/12/05	4	137.50	18	137.39	136.50	-14	5,742	-0.24%
2023/12/04	5	141.30	5	141.40	140.50	0	5,676	0.00%
2023/12/01	3	140.83	15	137.47	140.00	-12	5,655	-0.21%
2023/11/30	6.6	139.05	10	137.90	136.50	-3.4	5,545	-0.06%
2023/11/29	33.2	136.62	25.1	137.14	139.50	8.1	5,607	0.14%
2023/11/28	14	126.39	9	124.33	127.00	5	5,566	0.09%
2023/11/27	4	120.63	3	120.00	120.00	1	5,470	0.02%
2023/11/24	30.7	126.12	9	125.39	124.00	21.7	5,395	0.40%
2023/11/23	2.3	121.35	3	121.50	122.00	-0.7	5,097	-0.01%
2023/11/22	3	118.67	3.1	117.98	120.00	-0.1	4,996	0.00%
2023/11/21	4	116.88	0	0.00	116.50	4	4,921	0.08%
2023/11/20	6	116.42	6	116.17	116.00	0	4,900	0.00%
2023/11/17	1	119.50	2	118.00	119.50	-1	4,843	-0.02%
2023/11/16	3	117.67	0	0.00	117.00	3	4,848	0.06%
2023/11/15	3	117.00	1	118.00	117.00	2	4,832	0.04%
2023/11/14	6	117.42	0	0.00	116.50	6	4,799	0.13%
2023/11/10	4	121.13	3.6	121.63	121.50	0.4	4,696	0.01%
2023/11/09	0	0.00	2	124.00	124.00	-2	4,613	-0.04%
2023/11/08	3	125.50	0	0.00	123.50	3	4,562	0.07%
2023/11/07	12	124.29	2	126.50	124.50	10	4,481	0.22%
2023/11/06	1	123.00	1	124.00	123.50	0	4,397	0.00%
2023/11/03	3.5	121.21	9	122.06	122.00	-5.5	4,290	-0.13%
2023/11/02	6.1	117.20	5	118.20	118.50	1.1	4,019	0.03%
2023/11/01	8	113.38	11.4	111.88	111.00	-3.4	3,663	-0.09%
2023/10/31	0	0.00	2	105.00	104.50	-2	3,393	-0.06%
2023/10/27	5	103.50	1	103.00	103.00	4	3,394	0.12%
2023/10/26	1	103.50	0	0.00	103.50	1	3,399	0.03%
2023/10/25	1	109.50	0	0.00	107.50	1	3,411	0.03%
2023/10/24	0	0.00	2	108.50	108.50	-2	3,414	-0.06%
2023/10/20	0	0.00	0.2	105.00	106.50	-0.2	3,405	-0.01%
2023/10/18	1	105.00	0	0.00	105.50	1	3,449	0.03%
2023/10/16	1	107.00	3.1	108.32	108.50	-2.1	3,457	-0.06%
2023/10/06	1	99.90	0	0.00	99.90	1	3,476	0.03%
2023/10/05	6	100.00	0	0.00	100.00	6	3,482	0.17%
2023/10/04	1.1	99.05	0	0.00	99.30	1.1	3,489	0.03%
2023/10/02	0	0.00	2	103.25	103.50	-2	3,476	-0.06%
2023/09/28	0	0.00	1	102.00	102.50	-1	3,482	-0.03%
2023/09/26	0	0.00	1	101.50	101.50	-1	3,495	-0.03%
2023/09/22	0	0.00	1	101.00	103.50	-1	3,520	-0.03%
2023/09/21	3	100.03	1	100.00	99.60	2	3,548	0.06%
2023/09/20	4	104.63	3	103.67	103.50	1	3,493	0.03%
2023/09/19	2	109.00	6	106.42	106.00	-4	3,442	-0.12%
2023/09/18	4.1	108.22	1	107.50	108.00	3.1	3,369	0.09%
2023/09/14	0	0.00	1	106.00	107.00	-1	3,297	-0.03%
2023/09/13	2	106.00	1.2	105.50	105.50	0.8	3,280	0.02%
2023/09/12	2	106.50	1	105.00	106.00	1	3,264	0.03%
2023/09/11	0	0.00	2	105.00	105.00	-2	3,251	-0.06%
2023/09/08	0	0.00	1	105.50	106.00	-1	3,229	-0.03%
2023/09/07	5	107.90	0	0.00	106.50	5	3,205	0.16%
2023/09/06	1.2	109.00	1	111.00	111.00	0.2	3,129	0.01%
2023/09/05	1	108.00	1.1	109.50	107.50	-0.1	3,044	0.00%
2023/09/04	10	110.55	5	108.00	107.00	5	2,971	0.17%
2023/09/01	5	104.50	14.5	105.55	108.00	-9.5	2,638	-0.36%
2023/08/31	0	0.00	15	97.64	98.60	-15	2,250	-0.67%
2023/08/30	0	0.00	3	96.10	95.90	-3	2,274	-0.13%
2023/08/29	0	0.00	1	95.00	95.80	-1	2,332	-0.04%
2023/08/25	0	0.00	1	95.30	95.00	-1	2,442	-0.04%
2023/08/24	0	0.00	1	95.50	95.40	-1	2,458	-0.04%
2023/08/23	7	95.50	0	0.00	95.50	7	2,473	0.28%
2023/08/22	0	0.00	9	96.91	96.30	-9	2,500	-0.36%
2023/08/21	0	0.00	1	94.70	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	1	95.10	94.50	-1	2,490	-0.04%
2023/08/17	0	0.00	6	94.17	94.00	-6	2,490	-0.24%
2023/08/15	0	0.00	5	91.64	91.10	-5	2,505	-0.20%
2023/08/11	1	90.60	0	0.00	91.50	1	2,558	0.04%
2023/08/10	3	90.10	6	90.40	90.00	-3	2,589	-0.12%
2023/08/09	3	90.60	2	91.00	90.30	1	2,610	0.04%
2023/08/08	8	91.79	0	0.00	91.30	8	2,629	0.30%
2023/08/07	2	92.90	1	92.80	92.70	1	2,650	0.04%
2023/08/02	1	93.60	0	0.00	93.30	1	2,678	0.04%
2023/08/01	6	94.60	0	0.00	94.70	6	2,797	0.21%
2023/07/31	0	0.00	0.8	95.00	94.90	-0.8	2,977	-0.03%
2023/07/28	0	0.00	6	97.00	95.70	-6	2,962	-0.20%
2023/07/25	0.5	94.90	3	95.00	95.00	-2.5	2,934	-0.09%
2023/07/24	9	94.97	0	0.00	94.10	9	2,945	0.31%
2023/07/21	1	97.50	0	0.00	97.30	1	2,935	0.03%
2023/07/19	2	98.50	6	100.42	98.50	-4	2,970	-0.13%
2023/07/18	1	99.90	10.1	101.00	99.30	-9.1	3,009	-0.30%
2023/07/17	0	0.00	4	98.50	100.50	-4	2,991	-0.13%
2023/07/14	1	97.50	0	0.00	97.90	1	2,973	0.03%
2023/07/13	4	97.00	7	98.54	96.40	-3	3,004	-0.10%
2023/07/07	6	94.00	0	0.00	94.70	6	3,602	0.17%
2023/07/04	1	96.00	0	0.00	96.60	1	3,818	0.03%
2023/07/03	0	0.00	1	97.00	96.50	-1	3,832	-0.03%
2023/06/30	1	96.93	0	0.00	95.40	1	3,864	0.03%
2023/06/29	0	0.00	5	98.50	96.80	-5	3,841	-0.13%
2023/06/27	0	0.00	1	94.70	93.60	-1	3,781	-0.03%
2023/06/21	3	96.30	0	0.00	94.90	3	3,782	0.08%
2023/06/19	3	95.40	0	0.00	95.30	3	3,758	0.08%
2023/06/16	6.1	95.38	0	0.00	95.80	6.1	3,753	0.16%
2023/06/15	4.2	95.85	1	96.80	96.80	3.2	3,729	0.09%
2023/06/14	4.2	95.87	1	95.70	95.70	3.2	3,742	0.09%
2023/06/13	0.3	95.60	0	0.00	96.10	0.3	3,752	0.01%
2023/06/12	5	94.54	3	95.10	94.80	2	3,752	0.05%
2023/06/09	3	95.87	1	96.10	96.10	2	3,703	0.05%
2023/06/08	10	95.73	0.1	96.00	95.10	9.9	3,694	0.27%
2023/06/07	2	99.35	1	99.00	99.10	1	3,651	0.03%
2023/06/06	8.1	100.39	7	100.00	99.00	1.1	3,634	0.03%
2023/06/05	3	104.50	0	0.00	104.50	3	3,576	0.08%
2023/06/02	2	105.00	3	105.17	105.50	-1	3,542	-0.03%
2023/05/31	1	104.00	7	103.71	104.00	-6	3,541	-0.17%
2023/05/30	0	0.00	3	100.00	100.00	-3	3,488	-0.09%
2023/05/29	5	101.00	0	0.00	101.00	5	3,544	0.14%
2023/05/26	0	0.00	7	99.93	100.50	-7	3,572	-0.20%
2023/05/24	0	0.00	2	99.10	100.00	-2	3,610	-0.06%
2023/05/23	0	0.00	1	100.00	100.00	-1	3,626	-0.03%
2023/05/22	0	0.00	2	100.50	100.50	-2	3,656	-0.05%
2023/05/19	0	0.00	1	98.70	98.60	-1	3,757	-0.03%
2023/05/17	0	0.00	6	98.50	98.40	-6	3,903	-0.15%
2023/05/16	3	96.60	20	97.16	98.20	-17	3,933	-0.43%
2023/05/15	11	95.20	1	94.31	95.20	10	3,896	0.26%
2023/05/12	5	95.68	1.2	95.49	95.70	3.8	3,887	0.10%
2023/05/11	4	98.10	1	99.90	96.60	3	3,945	0.08%
2023/05/10	1	100.00	0	0.00	98.70	1	3,936	0.03%
2023/05/09	0	0.00	2	99.20	99.00	-2	3,924	-0.05%
2023/05/08	3.2	102.69	7	100.07	99.80	-3.8	3,908	-0.10%
2023/05/05	14	98.82	12.1	101.11	102.00	1.9	3,817	0.05%
2023/05/02	2	96.00	1	96.00	95.90	1	4,090	0.02%
2023/04/28	0.1	96.50	1	95.70	95.40	-0.9	4,112	-0.02%
2023/04/26	2	94.20	2	94.10	94.00	0	4,061	0.00%
2023/04/25	4	93.25	0	0.00	93.30	4	4,030	0.10%
2023/04/24	3	96.93	3	98.10	96.70	0	3,990	0.00%
2023/04/21	6	99.50	1	103.50	97.10	5	3,959	0.13%
2023/04/20	15	103.97	23	102.70	102.00	-8	3,892	-0.21%
2023/04/19	2	104.00	5	103.50	103.00	-3	3,884	-0.08%
2023/04/18	2	108.50	1	107.00	106.00	1	3,843	0.03%
2023/04/17	0	0.00	2	107.00	107.00	-2	3,789	-0.05%
2023/04/14	13	110.12	0	0.00	110.50	13	3,725	0.35%
2023/04/13	6.1	109.18	7	109.86	109.00	-0.9	3,574	-0.03%
2023/04/12	17	110.03	2	110.50	110.00	15	3,373	0.44%
2023/04/11	2	101.25	3	100.83	102.50	-1	3,130	-0.03%
2023/04/10	1	100.50	17	100.84	100.00	-16	3,037	-0.53%
2023/04/07	2	94.30	0	0.00	94.70	2	2,876	0.07%
2023/04/06	1	94.70	0	0.00	94.70	1	2,867	0.03%
2023/03/28	1	94.70	0	0.00	94.80	1	2,858	0.03%
2023/03/24	2	97.90	0	0.00	98.00	2	2,895	0.07%
2023/03/23	0	0.00	1	96.70	96.20	-1	2,865	-0.03%
2023/03/22	0	0.00	2	95.20	95.20	-2	2,848	-0.07%
2023/03/17	3	92.73	5.2	93.39	92.90	-2.2	2,906	-0.07%
2023/03/16	4	92.50	1	92.50	92.90	3	2,893	0.10%
2023/03/15	0	0.00	0	94.60	94.70	0	2,884	0.00%
2023/03/14	1	93.90	2	93.20	93.50	-1	2,882	-0.03%
2023/03/13	3	94.90	0	0.00	95.00	3	2,909	0.10%
2023/03/10	9	96.19	1	95.00	95.30	8	2,904	0.28%
2023/03/09	0	0.00	9	99.36	98.70	-9	2,871	-0.31%
2023/03/08	4	100.63	3	101.00	100.50	1	2,855	0.04%
2023/03/07	1	102.00	2	102.25	102.00	-1	2,838	-0.04%
2023/03/06	0	0.00	10	100.94	102.00	-10	2,805	-0.36%
2023/03/03	0	0.00	5	98.52	97.60	-5	2,749	-0.18%
2023/03/02	2	96.70	0	0.00	95.90	2	2,722	0.07%
2023/03/01	9	98.01	1	97.30	97.10	8	2,690	0.30%
2023/02/24	3	100.50	1	101.00	100.50	2	2,619	0.08%
2023/02/23	1	99.30	2	99.75	101.00	-1	2,578	-0.04%
2023/02/22	4	98.93	3	98.30	98.10	1	2,553	0.04%
2023/02/21	8	101.06	4	101.12	101.00	4	2,515	0.16%
2023/02/20	3	101.00	7	100.64	100.50	-4	2,502	-0.16%
2023/02/17	4	100.68	1	102.50	101.00	3	2,476	0.12%
2023/02/16	19	99.11	41	99.08	100.50	-22	2,360	-0.93%
2023/02/15	18	94.01	1	94.30	93.90	17	2,239	0.76%
2023/02/14	7	95.31	7	94.96	95.70	0	2,217	0.00%
2023/02/13	9	93.11	4	93.40	93.70	5	2,211	0.23%
2023/02/10	5	93.92	1	93.50	93.00	4	2,224	0.18%
2023/02/09	5	95.00	0	0.00	94.80	5	2,220	0.23%
2023/02/08	6	98.60	1	98.70	98.70	5	2,154	0.23%
2023/02/07	1	98.10	1	98.20	98.50	0	2,151	0.00%
2023/02/06	4	99.30	0	0.00	98.70	4	2,182	0.18%
2023/02/03	0	0.00	2	100.75	100.00	-2	2,200	-0.09%
2023/02/02	2	102.75	20.5	100.40	101.50	-18.5	2,212	-0.84%
2023/02/01	0.5	95.90	18	95.73	98.80	-17.5	2,022	-0.87%
2023/01/31	0	0.00	1	88.30	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	6	87.10	87.70	-6	1,790	-0.34%
2023/01/10	0	0.00	15	85.05	86.00	-15	1,854	-0.81%
2023/01/09	0	0.00	5	84.62	85.60	-5	1,859	-0.27%
2023/01/06	0	0.00	1	82.00	82.40	-1	1,844	-0.05%
2023/01/04	0	0.00	2	80.50	80.90	-2	1,856	-0.11%
2023/01/03	0	0.00	1	79.30	79.20	-1	1,859	-0.05%
2022/12/27	0	0.00	1	79.80	79.90	-1	1,910	-0.05%
2022/12/26	0	0.00	2	79.00	79.00	-2	1,930	-0.10%
2022/12/23	2	77.80	0	0.00	78.70	2	1,957	0.10%
2022/12/22	0	0.00	3	80.10	79.80	-3	1,986	-0.15%
2022/12/21	5	78.36	0	0.00	77.50	5	1,990	0.25%
2022/12/20	7	79.16	0	0.00	78.00	7	1,984	0.35%
2022/12/16	2	80.60	0	0.00	81.00	2	1,986	0.10%
2022/12/15	10	83.60	0	0.00	82.80	10	1,961	0.51%
2022/12/13	1	82.90	0	0.00	81.90	1	1,988	0.05%
2022/12/12	3	81.20	0	0.00	84.50	3	1,974	0.15%
2022/12/08	1	81.80	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%
2022/12/06	8	86.18	1	85.80	85.80	7	1,964	0.36%
2022/12/02	2	88.20	0	0.00	88.40	2	2,000	0.10%
2022/12/01	0	0.00	2	88.80	87.90	-2	1,998	-0.10%
2022/11/30	2	87.45	0	0.00	87.30	2	1,984	0.10%
2022/11/18	3	88.20	12	86.70	86.90	-9	2,012	-0.45%
2022/11/16	2	87.40	0	0.00	87.30	2	1,996	0.10%
2022/11/15	4	88.30	1	88.20	88.40	3	1,980	0.15%
2022/11/11	2	87.60	11	85.68	85.60	-9	1,977	-0.46%
2022/11/09	6	83.23	5	84.14	84.10	1	1,921	0.05%
2022/11/08	4	81.65	0	0.00	81.20	4	1,873	0.21%
2022/11/07	2	81.30	0	0.00	81.40	2	1,855	0.11%
2022/11/04	3	81.30	0	0.00	81.70	3	1,840	0.16%
2022/11/03	1	80.20	3	80.47	80.60	-2	1,832	-0.11%
2022/11/02	5	79.84	10	80.22	79.50	-5	1,824	-0.27%
2022/11/01	0	0.00	1	79.30	81.50	-1	1,785	-0.06%
2022/10/31	0	0.00	4	77.70	79.00	-4	1,729	-0.23%
2022/10/28	8	74.85	0	0.00	73.10	8	1,671	0.48%
2022/10/27	5	78.60	6	78.80	79.00	-1	1,631	-0.06%
2022/10/26	0	76.50	0	0.00	77.00	0	1,639	0.00%
2022/10/25	0	0.00	1	78.20	77.00	-1	1,637	-0.06%
2022/10/24	3	75.80	0	0.00	76.80	3	1,620	0.19%
2022/10/21	3	73.50	0	0.00	73.50	3	1,610	0.19%
2022/10/18	0	0.00	3	79.00	79.00	-3	1,565	-0.19%
2022/10/14	3	73.80	1	75.00	75.30	2	1,580	0.13%
2022/10/12	0	0.00	1	74.20	74.80	-1	1,603	-0.06%
2022/10/07	1	78.50	1	78.20	78.40	0	1,620	0.00%
2022/10/06	0	0.00	3	78.90	78.90	-3	1,637	-0.18%
2022/09/30	0	0.00	1	72.50	74.50	-1	1,688	-0.06%
2022/09/29	0	0.00	1	75.00	75.20	-1	1,690	-0.06%
2022/09/28	0	0.00	3	74.10	73.30	-3	1,679	-0.18%
2022/09/27	3	78.70	1	77.30	78.10	2	1,687	0.12%
2022/09/26	8	78.46	1	77.40	77.00	7	1,720	0.41%
2022/09/22	3	83.73	0	0.00	84.30	3	1,779	0.17%
2022/09/21	5	85.04	0	0.00	85.40	5	1,782	0.28%
2022/09/16	5	88.94	0	0.00	88.40	5	1,762	0.28%
2022/09/14	0	0.00	10	90.10	91.60	-10	1,772	-0.56%
2022/09/13	0.1	92.60	1	93.60	92.90	-1	1,776	-0.05%
2022/09/12	2	92.70	1	93.10	92.90	1	1,817	0.06%
2022/09/08	1	88.80	3	87.93	87.40	-2	1,799	-0.11%
2022/09/06	2	86.00	0	0.00	86.00	2	1,814	0.11%
2022/09/01	2.1	91.00	0	0.00	90.20	2.1	1,837	0.11%
2022/08/31	10	92.00	1	93.00	93.00	9	1,821	0.49%
2022/08/29	1	91.00	0	0.00	90.20	1	1,819	0.05%
2022/08/22	0	0.00	10	94.20	93.90	-10	1,915	-0.52%
2022/08/19	10	94.10	0	0.00	94.80	10	1,950	0.51%
2022/08/18	0.2	92.00	0	0.00	93.40	0.2	1,949	0.01%
2022/08/17	0	0.00	1	94.50	94.80	-1	1,934	-0.05%
2022/08/16	0.2	94.59	3	93.50	93.40	-2.8	1,923	-0.15%
2022/08/15	3	95.00	13	93.97	94.70	-10	1,914	-0.52%
2022/08/12	0	0.00	1	93.40	93.50	-1	1,913	-0.05%
2022/08/11	10	91.90	1	91.50	91.50	9	1,917	0.47%
2022/08/10	3	89.50	1	89.50	89.50	2	1,954	0.10%
2022/08/09	3	93.90	0	0.00	93.90	3	1,976	0.15%
2022/08/04	5	95.06	0	0.00	94.70	5	2,001	0.25%
2022/08/03	1	96.30	0	0.00	96.40	1	2,033	0.05%
2022/08/02	3	96.23	0	0.00	96.00	3	2,068	0.15%
2022/07/27	0	0.00	1	101.00	101.50	-1	2,218	-0.05%
2022/07/26	1.1	99.64	6	99.70	99.50	-4.9	2,220	-0.22%
2022/07/22	3	102.67	1	101.50	102.00	2	2,232	0.09%
2022/07/21	0	0.00	2	101.75	102.50	-2	2,237	-0.09%
2022/07/20	0.4	101.00	1	101.50	98.80	-0.6	2,209	-0.03%
2022/07/19	2	100.50	0	0.00	99.90	2	2,217	0.09%
2022/07/15	0	0.00	1	96.70	96.30	-1	2,184	-0.05%
2022/07/13	4	93.80	0	0.00	92.00	4	2,215	0.18%
2022/07/12	1	90.40	0	0.00	90.00	1	2,209	0.05%
2022/07/11	0.4	91.50	0	0.00	91.50	0.4	2,197	0.02%
2022/07/08	0	0.00	3	95.53	94.50	-3	2,180	-0.14%
2022/07/07	0	0.00	3	90.53	91.40	-3	2,129	-0.14%
2022/07/05	0	0.00	1	88.50	88.60	-1	2,149	-0.05%
2022/07/04	0	0.00	4	86.33	85.80	-4	2,128	-0.19%
2022/07/01	2	86.15	2	85.00	82.70	0	2,102	0.00%
2022/06/30	0	0.00	2	90.00	89.70	-2	2,029	-0.10%
2022/06/29	0	0.00	2	93.80	93.10	-2	2,000	-0.10%
2022/06/28	0	0.00	1	95.10	95.20	-1	1,986	-0.05%
2022/06/27	0	0.00	2	97.45	97.90	-2	1,996	-0.10%
2022/06/22	1.4	94.27	3	93.80	93.10	-1.6	1,977	-0.08%
2022/06/21	0	0.00	2	97.45	97.70	-2	1,959	-0.10%
2022/06/20	3	95.60	2	97.75	94.50	1	1,961	0.05%
2022/06/16	1	104.00	0	0.00	103.00	1	1,869	0.05%
2022/06/15	1	106.00	0	0.00	105.50	1	1,869	0.05%
2022/06/14	10	105.50	8	106.50	107.50	2	1,882	0.11%
2022/06/07	2	118.50	3	118.33	118.00	-1	1,903	-0.05%
2022/06/06	2	120.50	1	118.50	120.00	1	1,916	0.05%
2022/06/02	0	0.00	4	115.50	118.00	-4	1,928	-0.21%
2022/05/31	0	0.00	3	116.50	116.00	-3	1,951	-0.15%
2022/05/30	16	116.69	10	117.00	116.50	6	1,952	0.31%
2022/05/27	1	114.50	8	113.50	116.00	-7	1,899	-0.37%
2022/05/24	0	0.00	1	108.50	108.00	-1	1,942	-0.05%
2022/05/23	0	0.00	1	111.50	111.50	-1	1,969	-0.05%
2022/05/20	1	111.00	1	112.00	111.50	0	2,002	0.00%
2022/05/19	2	109.75	0	0.00	111.00	2	2,006	0.10%
2022/05/18	1	114.50	5	113.10	113.00	-4	2,013	-0.20%
2022/05/17	3	111.50	0	0.00	112.50	3	1,983	0.15%
2022/05/12	0	0.00	1	106.50	104.00	-1	1,959	-0.05%
2022/05/10	3	108.33	0	0.00	109.50	3	1,916	0.16%
2022/05/09	0	0.00	1	108.50	108.50	-1	1,890	-0.05%
2022/05/06	2	114.00	0	0.00	113.00	2	1,844	0.11%
2022/05/05	3	118.50	0	0.00	118.00	3	1,829	0.16%
2022/05/04	4	118.63	0	0.00	117.50	4	1,823	0.22%
2022/04/29	0	0.00	2	123.50	122.50	-2	1,790	-0.11%
2022/04/28	0	0.00	1	123.00	122.50	-1	1,798	-0.06%
2022/04/27	2	120.50	0	0.00	121.00	2	1,787	0.11%
2022/04/25	2	123.00	0	0.00	121.50	2	1,827	0.11%
2022/04/22	0	0.00	1	129.50	129.00	-1	1,809	-0.06%
2022/04/21	0	0.00	3	131.17	132.00	-3	1,832	-0.16%
2022/04/20	8	128.81	3	130.50	129.00	5	1,853	0.27%
2022/04/19	4	131.50	0	0.00	129.50	4	1,855	0.22%
2022/04/13	0	0.00	1	131.50	132.00	-1	2,013	-0.05%
2022/04/11	1.2	129.42	1	130.50	128.50	0.2	2,361	0.01%
2022/04/08	4	135.88	0	0.00	136.00	4	2,391	0.17%
2022/04/07	8	138.50	0	0.00	135.50	8	2,394	0.33%
2022/03/30	0	0.00	1	144.00	143.50	-1	2,449	-0.04%
2022/03/29	1	140.00	1	140.50	141.00	0	2,473	0.00%
2022/03/25	1	141.00	0	0.00	141.00	1	2,537	0.04%
2022/03/23	1	147.00	1	145.50	145.00	0	2,577	0.00%
2022/03/22	0	0.00	4	145.00	145.00	-4	2,617	-0.15%
2022/03/21	1	143.50	0	0.00	144.00	1	2,726	0.04%
2022/03/18	0	0.00	3	144.00	144.00	-3	2,776	-0.11%
2022/03/17	4	140.00	2	141.50	144.50	2	2,810	0.07%
2022/03/16	2	136.00	0	0.00	136.00	2	2,793	0.07%
2022/03/15	3	138.17	0	0.00	138.50	3	2,798	0.11%
2022/03/14	2	140.50	9	141.33	141.50	-7	2,835	-0.25%
2022/03/11	3	140.50	1	141.00	141.50	2	2,949	0.07%
2022/03/10	0	0.00	1	142.50	142.50	-1	2,981	-0.03%
2022/03/09	4	140.13	0	0.00	139.50	4	3,012	0.13%
2022/03/07	0	142.50	5	142.10	142.00	-5	3,125	-0.16%
2022/03/04	0	0.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/03	1	150.50	1	150.50	150.00	0	3,658	0.00%
2022/02/24	6	149.66	8	149.50	146.50	-2	3,894	-0.05%
2022/02/23	16.2	151.91	10	152.50	151.50	6.2	3,966	0.16%
2022/02/21	0.1	158.00	0	0.00	157.50	0.1	4,181	0.00%
2022/02/18	0	0.00	1	156.00	157.00	-1	4,352	-0.02%
2022/02/17	4	159.50	6	160.00	158.50	-2	4,386	-0.05%
2022/02/16	4	158.00	4	158.88	158.50	0	4,434	0.00%
2022/02/14	0	0.00	2	154.50	154.50	-2	4,496	-0.04%
2022/02/11	0	0.00	1	157.50	159.50	-1	4,542	-0.02%
2022/02/10	2	158.50	0	0.00	158.50	2	4,635	0.04%
2022/02/09	5	158.50	0	0.00	158.50	5	4,670	0.11%
2022/02/08	0.1	157.00	0	0.00	156.50	0.1	4,725	0.00%
2022/01/26	2	151.00	0	0.00	150.50	2	5,156	0.04%
2022/01/24	3	153.50	0	0.00	154.00	3	5,208	0.06%
2022/01/21	4	155.50	4	156.50	155.50	0	5,227	0.00%
2022/01/19	1	156.50	0	0.00	156.50	1	5,293	0.02%
2022/01/18	1.2	161.67	4	159.75	157.50	-2.8	5,301	-0.05%
2022/01/14	1	152.50	0	0.00	154.50	1	5,266	0.02%
2022/01/13	1	156.00	0	0.00	154.50	1	5,271	0.02%
2022/01/11	8	161.38	0	0.00	160.50	8	5,269	0.15%
2022/01/10	1	165.50	0	0.00	167.50	1	5,210	0.02%
2022/01/07	5.1	168.49	1	167.00	167.00	4.1	5,231	0.08%
2022/01/06	2	172.25	2	170.50	171.50	0	5,233	0.00%
2022/01/05	2.1	174.98	8	173.75	173.00	-5.9	5,265	-0.11%
2022/01/04	8	178.56	13	176.69	177.00	-5	5,217	-0.10%
2022/01/03	4	169.88	11	170.32	171.00	-7	4,972	-0.14%
2021/12/30	0	0.00	1	167.00	167.00	-1	4,978	-0.02%
2021/12/29	0.2	167.00	0.1	167.00	166.50	0.1	5,008	0.00%
2021/12/28	5	168.00	3	167.50	167.50	2	5,039	0.04%
2021/12/27	0	0.00	5	168.50	167.00	-5	5,057	-0.10%
2021/12/24	2	167.50	4	167.00	166.00	-2	5,096	-0.04%
2021/12/23	1	169.00	2	169.25	169.00	-1	5,131	-0.02%
2021/12/22	4	169.50	3	168.83	169.00	1	5,181	0.02%
2021/12/20	3.1	165.37	2	166.00	165.00	1.1	5,171	0.02%
2021/12/17	7.1	166.00	0	0.00	166.50	7.1	5,157	0.14%
2021/12/16	3	167.50	2	167.50	166.00	1	5,136	0.02%
2021/12/15	5	167.20	5	167.60	167.50	0	5,114	0.00%
2021/12/14	11	162.55	11	162.64	162.50	0	5,024	0.00%
2021/12/13	3	162.33	0	0.00	162.00	3	5,000	0.06%
2021/12/09	3	166.17	0	0.00	167.00	3	4,960	0.06%
2021/12/08	2	164.75	5	165.80	164.00	-3	4,937	-0.06%
2021/12/07	5	164.50	7	165.64	164.00	-2	4,901	-0.04%
2021/12/06	5	171.00	0	0.00	169.00	5	4,809	0.10%
2021/12/03	5	172.40	2	172.50	172.50	3	4,804	0.06%
2021/12/02	7.1	173.72	12	174.96	171.00	-4.9	4,774	-0.10%
2021/12/01	12	174.67	6	175.75	174.50	6	4,705	0.13%
2021/11/30	2	176.50	7	178.86	173.50	-5	4,614	-0.11%
2021/11/29	5	169.00	7.1	172.11	176.00	-2.1	4,155	-0.05%
2021/11/26	6	177.33	4	174.50	173.00	2	4,068	0.05%
2021/11/25	1	179.50	1	180.00	178.50	0	4,027	0.00%
2021/11/24	17	176.94	19	178.74	179.50	-2	3,993	-0.05%
2021/11/23	11	180.77	1	180.00	180.00	10	3,928	0.25%
2021/11/22	7	180.71	12	180.63	183.50	-5	3,864	-0.13%
2021/11/19	1	177.50	3	176.17	177.50	-2	3,775	-0.05%
2021/11/18	3	174.33	0	0.00	175.00	3	3,691	0.08%
2021/11/17	3	166.83	15	165.97	171.00	-12	3,533	-0.34%
2021/11/16	2	160.50	1	160.00	160.50	1	3,392	0.03%
2021/11/15	0	0.00	5	158.20	160.00	-5	3,437	-0.15%
2021/11/12	4	155.75	0	0.00	154.50	4	3,408	0.12%
2021/11/11	3	156.67	0	0.00	156.50	3	3,375	0.09%
2021/11/10	10	160.25	7	159.00	159.00	3	3,368	0.09%
2021/11/09	7	156.86	35	158.29	159.00	-28	3,360	-0.83%
2021/11/08	0	0.00	11	152.18	151.50	-11	3,263	-0.34%
2021/11/05	35.1	154.16	0	0.00	154.00	35.1	3,245	1.08%
2021/11/04	18	160.00	10	159.50	157.50	8	3,204	0.25%
2021/11/03	8	156.56	22	156.43	158.00	-14	2,986	-0.47%
2021/11/02	4	144.75	0	148.50	144.00	4	2,795	0.14%
2021/11/01	0	0.00	1	150.00	150.00	-1	2,739	-0.04%
2021/10/29	0	0.00	22	151.00	151.00	-22	2,726	-0.81%
2021/10/28	7	155.07	6	153.50	153.50	1	2,728	0.04%
2021/10/27	1	149.00	1	150.50	151.50	0	2,699	0.00%
2021/10/25	0	0.00	1	149.50	151.50	-1	2,686	-0.04%
2021/10/22	5	147.00	7	148.36	149.00	-2	2,717	-0.07%
2021/10/21	27	147.59	5	148.00	147.50	22	2,735	0.80%
2021/10/20	1	147.50	5	147.00	147.50	-4	2,728	-0.15%
2021/10/19	0.6	145.00	1	143.50	145.00	-0.4	2,729	-0.02%
2021/10/18	1	145.50	0	0.00	143.00	1	2,767	0.04%
2021/10/13	0	0.00	2	139.50	138.50	-2	2,790	-0.07%
2021/10/08	3	149.00	3	149.50	148.00	0	2,757	0.00%
2021/10/07	3	148.00	0	148.00	150.00	3	2,769	0.11%
2021/10/06	1	144.50	0	146.00	143.50	1	2,748	0.04%
2021/10/05	7	144.58	5	145.50	149.00	2	2,729	0.07%
2021/10/04	6	147.00	5	146.00	146.00	1	2,731	0.04%
2021/10/01	0	150.00	1	149.00	149.50	-1	2,788	-0.04%
2021/09/30	6	152.08	6	153.00	153.00	0	2,839	0.00%
2021/09/29	3	152.33	1	153.00	155.00	2	2,848	0.07%
2021/09/28	1	159.98	0	0.00	158.00	1	2,819	0.04%
2021/09/24	1	167.50	0	0.00	166.50	1	3,018	0.03%
2021/09/22	1.5	165.33	0	0.00	165.00	1.5	3,268	0.05%
2021/09/17	1	170.50	0	0.00	170.50	1	3,270	0.03%
2021/09/16	0	168.50	5	169.00	168.50	-5	3,302	-0.15%
2021/09/14	0	173.00	0	0.00	172.00	0	3,316	0.00%
2021/09/13	2	173.00	0	0.00	172.50	2	3,344	0.06%
2021/09/10	5	174.00	0	0.00	175.00	5	3,390	0.15%
2021/09/09	0	0.00	1	174.00	174.00	-1	3,462	-0.03%
2021/09/08	1	175.00	0	0.00	175.00	1	3,557	0.03%
2021/09/07	1	179.00	0	0.00	178.50	1	3,636	0.03%
2021/09/03	0.5	182.50	0	0.00	182.00	0.5	3,848	0.01%
2021/09/02	1	183.00	0	0.00	181.00	1	3,903	0.03%
2021/09/01	0	185.50	2	183.00	186.50	-2	3,923	-0.05%
2021/08/31	5	181.60	2	180.50	180.50	3	3,923	0.08%
2021/08/30	1.1	183.60	0	0.00	183.50	1.1	3,941	0.03%
2021/08/27	2	189.50	8	189.81	189.00	-6	3,972	-0.15%
2021/08/26	6	187.50	5	190.00	185.00	1	3,958	0.03%
2021/08/25	0	0.00	21	185.57	188.50	-21	4,002	-0.52%
2021/08/23	0	0.00	31	182.50	183.00	-31	4,131	-0.75%
2021/08/20	0	0.00	2	176.50	178.00	-2	4,185	-0.05%
2021/08/19	29	180.59	7	178.14	177.00	22	4,218	0.52%
2021/08/18	0	0.00	5	183.60	190.00	-5	4,193	-0.12%
2021/08/17	2	184.50	0	0.00	183.50	2	4,289	0.05%
2021/08/16	2.2	188.00	3	186.17	188.00	-0.8	4,359	-0.02%
2021/08/13	1	188.50	0	0.00	188.00	1	4,494	0.02%
2021/08/11	0	0.00	1	194.50	194.50	-1	4,575	-0.02%
2021/08/10	6.2	201.77	0	0.00	197.50	6.2	4,678	0.13%
2021/08/09	6	202.42	6	201.83	201.00	0	4,792	0.00%
2021/08/06	1	204.00	0	0.00	204.50	1	4,976	0.02%
2021/08/05	0	0.00	2	208.25	208.00	-2	5,084	-0.04%
2021/08/04	3	205.50	8	207.06	206.00	-5	5,323	-0.09%
2021/08/03	9.2	206.08	9	208.67	206.50	0.2	5,482	0.00%
2021/08/02	0	0.00	5	206.70	209.00	-5	5,536	-0.09%
2021/07/30	2	201.50	0	0.00	200.00	2	5,638	0.04%
2021/07/29	5	205.00	8	203.19	204.50	-3	5,703	-0.05%
2021/07/28	1	201.50	6	202.58	203.50	-5	5,801	-0.09%
2021/07/27	14	209.71	11	212.05	205.50	3	5,906	0.05%
2021/07/26	1	208.00	2	210.00	209.50	-1	5,999	-0.02%
2021/07/23	6	212.25	6	214.92	209.00	0	6,005	0.00%
2021/07/22	1	214.00	11	211.86	210.50	-10	6,007	-0.17%
2021/07/21	1	208.00	3	207.67	205.00	-2	5,973	-0.03%
2021/07/20	9	208.33	0	0.00	206.50	9	5,962	0.15%
2021/07/19	7	212.07	0	0.00	211.00	7	5,973	0.12%
2021/07/16	6	214.00	0	0.00	214.00	6	6,002	0.10%
2021/07/15	9	216.50	2	216.25	215.50	7	6,041	0.12%
2021/07/14	0	0.00	7	215.43	214.50	-7	6,130	-0.11%
2021/07/13	5	213.00	8	215.50	213.00	-3	6,161	-0.05%
2021/07/12	5	214.00	5	215.00	211.50	0	6,178	0.00%
2021/07/09	11	212.23	4	211.00	211.00	7	6,205	0.11%
2021/07/08	3	215.33	0	0.00	213.50	3	6,299	0.05%
2021/07/07	9	217.33	6.1	219.91	218.00	2.9	6,299	0.05%
2021/07/06	1	216.00	10	216.50	216.00	-9	6,251	-0.14%
2021/07/05	13	212.35	16	213.75	212.00	-3	6,294	-0.05%
2021/07/02	7	211.93	5	211.00	211.00	2	6,464	0.03%
2021/07/01	13	216.15	3	216.50	214.00	10	6,527	0.15%
2021/06/30	9	225.22	1	222.50	227.50	8	6,425	0.12%
2021/06/29	7	217.00	8	218.19	213.50	-1	6,349	-0.02%
2021/06/28	1.1	213.00	0	0.00	213.00	1.1	6,298	0.02%
2021/06/25	13	212.46	16	213.94	212.50	-3	6,372	-0.05%
2021/06/24	1	211.50	1	212.00	211.00	0	6,402	0.00%
2021/06/23	0	0.00	1	209.00	212.00	-1	6,544	-0.02%
2021/06/21	11	211.55	4	206.75	207.00	7	6,642	0.11%
2021/06/18	10	215.75	0	0.00	213.50	10	6,653	0.15%
2021/06/17	3	216.50	12	216.75	217.00	-9	6,663	-0.14%
2021/06/16	12	213.29	4	215.75	212.50	8	6,656	0.12%
2021/06/15	22	216.55	14	215.43	218.00	8	6,683	0.12%
2021/06/11	2	207.75	6	207.33	207.00	-4	6,593	-0.06%
2021/06/10	2	207.50	1	205.50	207.50	1	6,805	0.01%
2021/06/09	2	205.25	0	0.00	205.50	2	6,867	0.03%
2021/06/07	1	198.52	3	199.17	199.50	-2	7,359	-0.03%
2021/06/04	1	199.50	2	201.25	202.00	-1	7,451	-0.01%
2021/06/03	0	0.00	20	206.00	206.00	-20	7,585	-0.26%
2021/06/02	2	205.75	0	0.00	204.50	2	7,708	0.03%
2021/06/01	0	0.00	2	210.50	210.50	-2	7,761	-0.03%
2021/05/31	2	212.50	1	208.50	210.00	1	7,814	0.01%
2021/05/28	0	0.00	4	205.88	207.50	-4	7,883	-0.05%
2021/05/27	23	202.41	1	201.50	201.00	22	7,949	0.28%
2021/05/26	1	203.00	0	0.00	205.50	1	8,207	0.01%
2021/05/25	2	202.75	5	204.70	204.50	-3	8,404	-0.04%
2021/05/24	2	190.50	5	195.10	198.50	-3	8,596	-0.03%
2021/05/21	4.1	195.05	4	195.00	192.00	0.1	8,846	0.00%
2021/05/20	2	190.25	1	192.00	189.50	1	9,074	0.01%
2021/05/19	1	192.50	0	0.00	192.50	1	9,315	0.01%
2021/05/18	4	192.75	4.2	193.23	194.50	-0.2	9,625	0.00%
2021/05/17	4	182.13	3	179.83	184.00	1	9,952	0.01%
2021/05/14	13	200.35	12	199.79	195.00	1	9,886	0.01%
2021/05/13	1	190.00	5	189.30	191.50	-4	9,736	-0.04%
2021/05/12	4	193.00	6	191.25	190.00	-2	9,752	-0.02%
2021/05/11	4.4	209.98	0	0.00	205.00	4.4	9,599	0.05%
2021/05/10	2	222.50	28	230.00	222.00	-26	9,569	-0.27%
2021/05/07	36	228.97	10	228.70	231.00	26	9,587	0.27%
2021/05/06	1	221.50	2	217.50	218.00	-1	9,553	-0.01%
2021/05/05	2.1	224.81	1	218.50	214.00	1.1	9,563	0.01%
2021/05/04	5	226.50	6	224.58	224.00	-1	9,753	-0.01%
2021/05/03	4.9	232.05	0	0.00	228.50	4.9	9,876	0.05%
2021/04/29	0	0.00	1.2	243.43	242.50	-1.2	9,839	-0.01%
2021/04/28	0	0.00	4	243.88	244.00	-4	9,898	-0.04%
2021/04/27	1	246.00	3	246.33	246.00	-2	10,010	-0.02%
2021/04/26	2	246.00	5	245.30	244.50	-3	10,064	-0.03%
2021/04/23	0	0.00	2	246.50	244.00	-2	10,141	-0.02%
2021/04/22	1	242.00	1	250.00	240.50	0	10,322	0.00%
2021/04/21	0	0.00	10	249.75	248.00	-10	10,562	-0.09%
2021/04/20	9	254.94	7	254.50	251.50	2	10,762	0.02%
2021/04/19	3	248.83	3	250.17	250.00	0	10,855	0.00%
2021/04/15	5	243.30	0	0.00	245.00	5	11,601	0.04%
2021/04/14	2.5	240.20	5.3	240.38	243.00	-2.8	11,708	-0.02%
2021/04/13	4	247.89	5	251.10	246.50	-1	11,803	-0.01%
2021/04/12	6	252.33	9.5	253.24	250.50	-3.5	11,900	-0.03%
2021/04/09	14	254.96	2	256.25	254.50	12	11,928	0.10%
2021/04/08	8.1	262.93	12.1	262.42	261.00	-4	11,979	-0.03%
2021/04/07	6	257.75	3	258.17	259.50	3	11,879	0.03%
2021/04/06	8.1	254.27	2	255.50	255.50	6.1	11,910	0.05%
2021/04/01	2.1	248.89	3	253.33	253.50	-0.9	11,983	-0.01%
2021/03/31	3	250.83	1	251.50	249.50	2	12,063	0.02%
2021/03/30	3	255.17	4	255.63	253.50	-1	12,483	-0.01%
2021/03/29	3.1	251.52	2	252.50	251.50	1.1	12,555	0.01%
2021/03/26	5.1	248.22	24.1	248.98	252.50	-19	12,624	-0.15%
2021/03/25	3	242.50	6	244.42	241.50	-3	12,686	-0.02%
2021/03/24	2	247.50	1	248.00	248.00	1	12,729	0.01%
2021/03/23	4	251.00	0	0.00	249.00	4	12,952	0.03%
2021/03/22	0.1	250.50	1	252.00	253.00	-0.9	13,122	-0.01%
2021/03/19	5	247.70	1	247.50	249.00	4	13,449	0.03%
2021/03/18	8	251.56	0	0.00	252.00	8	13,616	0.06%
2021/03/17	2.2	256.48	2	258.25	255.50	0.2	14,218	0.00%
2021/03/16	30	260.55	3	264.17	259.00	27	15,136	0.18%
2021/03/15	4	257.25	1	258.50	259.00	3	15,560	0.02%
2021/03/12	0.1	256.00	0	0.00	254.00	0.1	15,567	0.00%
2021/03/11	2	256.75	5.2	256.29	258.00	-3.2	15,712	-0.02%
2021/03/10	2.1	239.62	1	238.50	238.50	1.1	15,488	0.01%
2021/03/09	6	242.08	12	241.46	242.00	-6	15,556	-0.04%
2021/03/08	2.1	241.21	8.1	249.74	240.50	-6	15,530	-0.04%
2021/03/05	5.1	250.25	0	0.00	249.00	5.1	15,774	0.03%
2021/03/04	2.1	256.49	0	0.00	254.00	2.1	15,815	0.01%
2021/03/03	1	258.00	1.1	260.04	260.50	-0.1	15,784	0.00%
2021/03/02	1.1	259.76	0	0.00	251.00	1.1	15,690	0.01%
2021/02/26	14.2	258.65	9.3	260.26	254.00	4.9	15,887	0.03%
2021/02/25	5	274.41	3	278.33	269.00	2	15,906	0.01%
2021/02/24	23.5	277.77	3	278.50	271.50	20.5	15,768	0.13%
2021/02/23	2	283.75	5	285.30	289.00	-3	15,814	-0.02%
2021/02/22	8.2	277.65	8	276.63	279.00	0.2	15,578	0.00%
2021/02/19	1.1	262.45	9	259.72	265.00	-7.9	15,256	-0.05%
2021/02/18	8	259.06	7	259.36	255.50	1	15,043	0.01%
2021/02/17	2	247.04	16.1	245.52	259.50	-14.1	14,819	-0.10%
2021/02/05	3	235.00	4	235.75	236.00	-1	14,448	-0.01%
2021/02/04	6	234.25	5	233.80	232.50	1	14,569	0.01%
2021/02/03	3	235.00	7	235.57	237.00	-4	14,672	-0.03%
2021/02/02	1	232.00	2	233.25	232.50	-1	14,724	-0.01%
2021/02/01	5	218.70	9	223.61	229.00	-4	14,787	-0.03%
2021/01/29	17	227.44	11	229.50	220.50	6	14,800	0.04%
2021/01/28	7	228.50	1	227.00	227.00	6	14,910	0.04%
2021/01/27	6	233.25	2	232.25	233.00	4	15,379	0.03%
2021/01/26	11	239.95	8	235.94	232.00	3	15,864	0.02%
2021/01/25	5	234.20	9	238.06	239.00	-4	15,610	-0.03%
2021/01/22	0	0.00	1	230.50	231.50	-1	15,424	-0.01%
2021/01/21	4	229.00	5	227.70	228.00	-1	15,383	-0.01%
2021/01/20	3	227.50	2	228.25	225.50	1	15,360	0.01%
2021/01/19	4	235.50	2	235.50	234.50	2	15,332	0.01%
2021/01/18	4	230.50	2	226.50	233.50	2	15,348	0.01%
2021/01/15	4.2	235.40	2	232.50	232.00	2.2	15,245	0.01%
2021/01/14	11	236.55	4	236.63	240.00	7	15,066	0.05%
2021/01/13	3	238.17	4	237.75	238.50	-1	14,801	-0.01%
2021/01/12	5	235.10	0	0.00	232.50	5	14,567	0.03%
2021/01/11	3	242.67	5	242.00	242.00	-2	14,368	-0.01%
2021/01/08	8	238.56	16	238.78	238.50	-8	14,159	-0.06%
2021/01/07	5	229.30	125	228.50	230.50	-120	13,599	-0.88%	大賣/鉅額交易
2021/01/06	2	224.00	7	230.64	224.00	-5	13,473	-0.04%
2021/01/05	6	232.92	8	233.31	233.00	-2	13,324	-0.02%
2021/01/04	15	229.83	8	230.69	230.00	7	13,194	0.05%
2020/12/31	12	231.21	1	232.00	230.50	11	13,151	0.08%
2020/12/30	5	227.20	5	225.40	228.50	0	13,011	0.00%
2020/12/29	4	224.38	4	225.25	224.50	0	12,945	0.00%
2020/12/28	12	220.38	8	222.06	222.50	4	12,863	0.03%
2020/12/25	6	225.42	13	224.54	223.00	-7	12,777	-0.05%
2020/12/24	39	232.28	6	234.00	227.00	33	12,763	0.26%
2020/12/23	98	221.19	8	219.94	220.50	90	12,322	0.73%
2020/12/22	20	220.20	4	220.00	215.50	16	12,237	0.13%
2020/12/21	6	220.83	23	220.72	221.50	-17	12,204	-0.14%
2020/12/18	3	224.67	5.1	227.06	222.50	-2.1	12,012	-0.02%
2020/12/17	20	227.13	8	226.13	230.00	12	11,871	0.10%
2020/12/16	6	230.75	13	231.08	230.50	-7	11,616	-0.06%
2020/12/15	12	231.44	22	226.30	223.00	-10	11,399	-0.09%
2020/12/14	23	240.43	17	239.44	237.50	6	11,035	0.05%
2020/12/11	26	240.00	35	241.66	242.00	-9	10,796	-0.08%
2020/12/10	58.1	237.31	45	234.11	235.00	13	10,109	0.13%
2020/12/09	7	222.93	32	220.30	230.00	-25	9,196	-0.27%
2020/12/08	12	210.54	1	209.00	209.50	11	8,527	0.13%
2020/12/07	5	210.60	6	209.25	208.50	-1	8,444	-0.01%
2020/12/04	3	202.67	0	0.00	203.00	3	8,179	0.04%
2020/12/03	8	203.31	5	201.90	201.50	3	8,149	0.04%
2020/12/02	8	198.69	6	199.00	199.00	2	7,986	0.03%
2020/12/01	8	199.69	9	201.94	202.00	-1	7,892	-0.01%
2020/11/30	0	0.00	9	194.61	194.50	-9	7,538	-0.12%
2020/11/27	0	0.00	8	191.50	192.00	-8	7,410	-0.11%
2020/11/26	0	0.00	1	187.00	188.50	-1	7,376	-0.01%
2020/11/25	16	187.16	26	189.46	184.50	-10	7,356	-0.14%
2020/11/24	20	194.30	9.6	195.17	191.50	10.4	7,075	0.15%
2020/11/23	4	192.38	4	191.88	193.50	0	6,789	0.00%
2020/11/20	28	194.04	34	194.04	191.50	-6	6,696	-0.09%
2020/11/19	0	0.00	1	190.50	189.00	-1	6,377	-0.02%
2020/11/18	6	187.50	3.1	188.68	187.50	2.9	6,377	0.05%
2020/11/17	20	187.50	3	188.50	187.00	17	6,428	0.26%
2020/11/16	4	189.25	3	190.00	188.00	1	6,612	0.02%
2020/11/13	2	186.50	0.1	187.00	187.00	1.9	6,632	0.03%
2020/11/12	6	187.50	8	188.31	185.00	-2	6,658	-0.03%
2020/11/11	10	185.25	13	185.50	186.00	-3	6,606	-0.05%
2020/11/10	6.5	182.88	12	185.21	182.00	-5.5	6,482	-0.08%
2020/11/09	16	183.81	6.1	182.35	182.50	9.9	6,362	0.16%
2020/11/06	3	179.50	5	180.10	178.00	-2	6,352	-0.03%
2020/11/05	6.1	179.35	4	180.75	179.00	2.1	6,388	0.03%
2020/11/04	25	180.88	25	180.86	181.00	0	6,223	0.00%
2020/11/03	9	176.11	29	179.48	181.50	-20	5,801	-0.34%
2020/10/30	0	0.00	1	164.50	163.50	-1	5,458	-0.02%
2020/10/29	2	161.00	2	160.50	162.00	0	5,439	0.00%
2020/10/28	0	0.00	2	165.00	163.50	-2	5,538	-0.04%
2020/10/27	10	164.25	0	0.00	165.00	10	5,539	0.18%
2020/10/26	3	164.00	10	164.70	166.50	-7	5,445	-0.13%
2020/10/23	2	161.00	1	161.50	161.50	1	5,402	0.02%
2020/10/22	0	0.00	9	161.00	161.50	-9	5,545	-0.16%
2020/10/21	0	0.00	2	162.25	161.50	-2	5,600	-0.04%
2020/10/20	2	161.25	1	161.50	161.50	1	5,642	0.02%
2020/10/19	0	0.00	1	162.50	162.00	-1	5,724	-0.02%
2020/10/16	3	162.33	7	163.07	161.00	-4	5,802	-0.07%
2020/10/15	3	159.50	0	0.00	159.50	3	5,776	0.05%
2020/10/13	0	0.00	10	162.40	162.00	-10	5,807	-0.17%
2020/10/12	1	160.00	8	158.81	159.50	-7	5,768	-0.12%
2020/10/08	14.1	161.46	2	161.75	161.00	12.1	5,769	0.21%
2020/10/05	0	0.00	1	157.50	156.50	-1	5,843	-0.02%
2020/09/30	1	154.50	1	154.50	154.50	0	5,814	0.00%
2020/09/29	3	152.83	4	153.25	151.00	-1	5,853	-0.02%
2020/09/25	1	146.50	1	145.50	146.00	0	5,970	0.00%
2020/09/24	2	149.75	1	153.00	149.00	1	5,947	0.02%
2020/09/23	2	157.75	0	0.00	157.00	2	5,876	0.03%
2020/09/21	1	162.50	0	0.00	161.00	1	6,127	0.02%
2020/09/18	0	0.00	1	164.50	164.50	-1	6,246	-0.02%
2020/09/17	0	0.00	2	165.25	164.00	-2	6,368	-0.03%
2020/09/15	0	0.00	4	163.38	163.00	-4	6,521	-0.06%
2020/09/14	0	0.00	3	162.67	165.00	-3	6,601	-0.05%
2020/09/11	1	160.00	1	160.00	160.00	0	6,582	0.00%
2020/09/09	2	158.50	2	158.50	161.50	0	6,778	0.00%
2020/09/08	5.2	160.50	0	0.00	160.00	5.2	6,772	0.08%
2020/09/07	0	0.00	2	159.00	156.50	-2	6,783	-0.03%
2020/09/04	4	158.88	0	0.00	159.00	4	6,895	0.06%
2020/09/03	2	161.50	0	0.00	161.50	2	6,955	0.03%
2020/09/02	1	162.50	1	160.00	160.50	0	6,998	0.00%
2020/09/01	2	161.50	0	0.00	161.50	2	7,127	0.03%
2020/08/31	9	163.39	5	163.40	160.00	4	7,378	0.05%
2020/08/28	4	162.38	4	163.50	163.00	0	7,790	0.00%
2020/08/27	2	162.75	3	163.50	163.00	-1	7,905	-0.01%
2020/08/26	9	163.33	2	163.50	163.50	7	7,954	0.09%
2020/08/25	1	163.50	3	163.67	163.50	-2	8,056	-0.02%
2020/08/24	6	164.83	21	161.07	162.50	-15	8,121	-0.18%
2020/08/21	10	163.70	1	164.50	165.00	9	8,124	0.11%
2020/08/20	9	162.39	5	171.50	161.50	4	8,160	0.05%
2020/08/19	11	177.55	2	177.25	176.00	9	8,130	0.11%
2020/08/18	3	184.00	3	185.33	184.00	0	8,084	0.00%
2020/08/17	0	0.00	14	183.93	183.50	-14	8,076	-0.17%
2020/08/14	1	181.50	1	181.50	181.50	0	8,029	0.00%
2020/08/13	7	179.79	1	184.00	179.00	6	8,198	0.07%
2020/08/12	12	182.21	3	182.00	182.00	9	8,302	0.11%
2020/08/11	0	0.00	13	179.50	179.00	-13	8,376	-0.16%
2020/08/10	6	177.75	1	176.00	176.00	5	8,391	0.06%
2020/08/07	2	181.50	8	181.81	179.00	-6	8,543	-0.07%
2020/08/06	2	178.50	2	181.00	178.50	0	8,603	0.00%
2020/08/05	14	183.04	10	183.75	184.50	4	8,766	0.05%
2020/08/04	3	181.17	0	0.00	181.00	3	8,672	0.03%
2020/08/03	1	183.00	12	180.58	180.00	-11	8,730	-0.13%
2020/07/31	5	176.50	6	175.58	175.50	-1	8,734	-0.01%
2020/07/29	3	174.00	17	173.29	174.00	-14	9,332	-0.15%
2020/07/28	17	180.71	4	177.38	175.00	13	9,540	0.14%
2020/07/27	3	179.67	1	176.50	181.50	2	9,628	0.02%
2020/07/24	3	178.33	4	177.00	177.00	-1	9,761	-0.01%
2020/07/23	16	180.84	0	0.00	180.00	16	10,102	0.16%
2020/07/22	2	183.50	2	182.75	185.00	0	10,574	0.00%
2020/07/21	0	0.00	2	179.75	179.00	-2	10,873	-0.02%
2020/07/20	8	174.50	8	174.31	177.00	0	11,391	0.00%
2020/07/17	3	176.33	0	0.00	176.00	3	11,964	0.03%
2020/07/16	1	177.50	0	0.00	177.50	1	12,172	0.01%
2020/07/15	3	178.83	3	178.00	177.50	0	12,433	0.00%
2020/07/14	7	178.43	3	180.00	178.00	4	12,817	0.03%
2020/07/13	0	0.00	3	180.00	181.50	-3	13,201	-0.02%
2020/07/10	2	180.75	2	182.50	178.50	0	13,593	0.00%
2020/07/09	1	182.50	0	0.00	182.00	1	13,630	0.01%
2020/07/08	2	185.25	0	0.00	184.50	2	13,662	0.01%
2020/07/07	1	185.50	7	184.36	183.50	-6	13,673	-0.04%
2020/07/06	3	179.50	1	182.50	182.50	2	13,995	0.01%
2020/07/03	5	182.00	0	0.00	179.00	5	14,388	0.03%
2020/07/02	3	180.00	1	181.00	181.00	2	14,620	0.01%
2020/07/01	5	180.10	6	180.67	179.00	-1	14,870	-0.01%
2020/06/30	12	177.92	4	178.75	179.00	8	14,917	0.05%
2020/06/29	2	185.25	0	0.00	184.00	2	14,871	0.01%
2020/06/24	8	190.75	3	188.00	188.50	5	14,940	0.03%
2020/06/23	8	188.88	18	189.25	189.50	-10	15,073	-0.07%
2020/06/19	3	189.00	2	189.75	187.00	1	15,381	0.01%
2020/06/18	0	0.00	3	189.50	190.00	-3	15,488	-0.02%
2020/06/17	16	188.41	18	187.72	187.50	-2	15,610	-0.01%
2020/06/16	2	187.75	18	189.67	189.50	-16	15,707	-0.10%
2020/06/15	9	188.78	0	0.00	184.50	9	15,896	0.06%
2020/06/12	2	184.75	1	186.50	188.00	1	16,091	0.01%
2020/06/11	10	190.85	0	0.00	189.50	10	16,390	0.06%
2020/06/10	12	198.79	2	197.75	196.50	10	16,600	0.06%
2020/06/09	2	197.50	1	200.00	197.50	1	16,865	0.01%
2020/06/08	5	199.50	3	199.00	197.00	2	17,158	0.01%
2020/06/05	7	200.43	4	200.00	198.50	3	17,252	0.02%
2020/06/04	3	204.17	7	202.29	206.00	-4	17,272	-0.02%
2020/06/03	3	194.67	4	194.25	194.50	-1	17,049	-0.01%
2020/06/02	4	192.75	2	191.50	190.00	2	17,052	0.01%
2020/06/01	5	191.10	6	191.83	192.50	-1	17,151	-0.01%
2020/05/29	1	185.50	1	187.00	187.00	0	17,327	0.00%
2020/05/28	8	191.56	3	189.33	187.50	5	17,442	0.03%
2020/05/27	0	0.00	1	190.00	191.00	-1	17,657	-0.01%
2020/05/26	10	193.10	8	193.00	188.00	2	17,910	0.01%
2020/05/25	0	0.00	3	185.50	188.00	-3	18,219	-0.02%
2020/05/22	5	185.80	0	0.00	184.00	5	18,793	0.03%
2020/05/21	0	0.00	1	188.50	190.00	-1	18,843	-0.01%
2020/05/20	7	191.57	1	192.00	189.00	6	18,938	0.03%
2020/05/19	4	189.50	1	188.00	190.50	3	18,858	0.02%
2020/05/18	4	185.25	2	183.75	183.00	2	18,940	0.01%
2020/05/15	25	190.26	27	188.39	189.00	-2	19,093	-0.01%
2020/05/14	20	194.00	22	193.25	189.00	-2	19,045	-0.01%
2020/05/13	10	194.40	7	195.50	199.50	3	19,036	0.02%
2020/05/12	14	199.79	13	200.92	197.50	1	19,007	0.01%
2020/05/11	1	205.50	1	205.00	205.00	0	18,959	0.00%
2020/05/08	2	205.00	1	205.00	203.50	1	19,158	0.01%
2020/05/07	1	209.50	2	207.25	207.00	-1	19,294	-0.01%
2020/05/06	3	209.00	3	208.50	207.50	0	19,312	0.00%
2020/05/05	16	214.06	38	212.63	207.50	-22	19,402	-0.11%
2020/05/04	19	205.00	14	204.82	209.00	5	19,276	0.03%
2020/04/30	8	213.38	1	216.00	213.00	7	19,328	0.04%
2020/04/29	11	213.36	4	214.25	211.00	7	19,352	0.04%
2020/04/28	33	215.55	25	216.00	213.50	8	19,384	0.04%
2020/04/27	25	214.58	37	213.50	215.00	-12	19,184	-0.06%
2020/04/24	19	207.18	23	206.89	207.50	-4	18,697	-0.02%
2020/04/23	35	209.06	18	207.97	205.00	17	18,434	0.09%
2020/04/22	29	200.29	34.1	199.85	211.00	-5.1	18,035	-0.03%
2020/04/21	8	194.69	6	194.00	192.00	2	17,693	0.01%
2020/04/20	14	195.75	12	198.79	200.00	2	17,741	0.01%
2020/04/17	21	198.33	8	197.31	193.50	13	17,751	0.07%
2020/04/16	10	198.45	7	199.79	199.00	3	17,530	0.02%
2020/04/15	1	191.00	16.1	194.80	198.00	-15.1	17,374	-0.09%
2020/04/14	3	179.50	1	179.00	180.00	2	17,456	0.01%
2020/04/10	6	182.42	7	180.43	180.00	-1	18,155	-0.01%
2020/04/09	21	186.60	12	185.58	181.00	9	18,667	0.05%
2020/04/08	14	174.04	12	175.25	185.00	2	18,527	0.01%
2020/04/07	13	169.88	14	169.79	168.50	-1	18,612	-0.01%
2020/04/06	10	165.05	14	164.71	166.50	-4	18,729	-0.02%
2020/04/01	12	161.38	9	160.94	162.50	3	18,774	0.02%
2020/03/31	9	161.78	8	161.56	161.00	1	18,878	0.01%
2020/03/30	17	157.00	15	159.07	162.00	2	19,090	0.01%
2020/03/27	4	167.75	2	165.75	160.50	2	19,672	0.01%
2020/03/26	13	163.00	14	160.57	164.50	-1	19,550	-0.01%
2020/03/25	17	166.21	21	165.10	164.00	-4	19,704	-0.02%
2020/03/24	4	157.13	3	157.00	159.00	1	19,454	0.01%
2020/03/23	7	140.50	5	140.30	146.50	2	19,318	0.01%
2020/03/20	6	142.58	8	140.25	143.50	-2	19,226	-0.01%
2020/03/19	8	133.63	8	139.38	130.50	0	19,156	0.00%
2020/03/18	1	149.00	4	149.50	144.50	-3	18,968	-0.02%
2020/03/17	6.1	154.02	3	151.50	150.00	3.1	18,798	0.02%
2020/03/16	7	167.43	7	169.93	156.50	0	18,542	0.00%
2020/03/13	20	163.18	10	163.00	168.00	10	18,267	0.05%
2020/03/12	11	183.77	10	184.20	178.50	1	18,186	0.01%
2020/03/11	5	205.20	5	201.70	197.00	0	18,095	0.00%
2020/03/10	12	198.67	13	200.15	206.00	-1	17,973	-0.01%
2020/03/09	6.1	199.42	3	202.00	198.50	3.1	17,818	0.02%
2020/03/06	3	210.00	3	209.67	209.00	0	17,862	0.00%
2020/03/05	7	213.71	6	213.08	214.00	1	17,826	0.01%
2020/03/04	10	209.90	2	209.50	210.50	8	17,700	0.05%
2020/03/03	5	222.40	3	221.50	217.00	2	17,473	0.01%
2020/03/02	8	219.06	5	218.00	218.00	3	17,411	0.02%
2020/02/27	13	221.85	7	220.50	213.00	6	17,278	0.03%
2020/02/26	13	236.88	3	233.50	228.50	10	16,976	0.06%
2020/02/25	16	247.44	25	247.66	248.50	-9	16,459	-0.05%
2020/02/24	5	236.10	4	238.25	241.00	1	15,814	0.01%
2020/02/21	7	238.79	8	239.50	239.50	-1	15,703	-0.01%
2020/02/20	1	236.00	3	236.83	236.50	-2	15,544	-0.01%
2020/02/19	15	235.27	11	234.91	235.00	4	15,441	0.03%
2020/02/18	17	242.56	14	241.54	235.00	3	15,240	0.02%
2020/02/17	2	240.00	3	241.67	239.00	-1	15,009	-0.01%
2020/02/14	1	240.50	1	242.00	242.00	0	15,180	0.00%
2020/02/13	7	238.93	3	236.50	235.50	4	15,116	0.03%
2020/02/12	2	242.50	2	242.00	242.50	0	15,200	0.00%
2020/02/11	4	238.75	11	239.59	241.00	-7	15,113	-0.05%
2020/02/10	13	230.19	12	229.04	228.50	1	14,959	0.01%
2020/02/07	4	236.88	4	236.13	235.00	0	14,822	0.00%
2020/02/06	2	239.50	2	239.00	238.50	0	14,716	0.00%
2020/02/05	18	239.61	19	237.66	234.50	-1	14,526	-0.01%
2020/02/04	3	227.67	9	231.67	236.00	-6	14,414	-0.04%
2020/02/03	2	207.25	4	211.00	216.50	-2	14,334	-0.01%
2020/01/31	4	210.13	4	208.75	210.50	0	14,243	0.00%
2020/01/30	4	213.25	4	209.00	209.00	0	14,090	0.00%
2020/01/20	2	231.25	0	0.00	232.00	2	13,931	0.01%
2020/01/17	2	231.25	5	233.40	229.50	-3	13,978	-0.02%
2020/01/16	8	232.44	7	232.36	233.50	1	13,967	0.01%
2020/01/15	22	234.11	17	232.32	229.50	5	13,882	0.04%
2020/01/14	4	236.25	6	235.67	236.00	-2	13,684	-0.01%
2020/01/13	2	227.00	8	223.19	227.50	-6	13,517	-0.04%
2020/01/10	1	234.50	1	234.50	232.50	0	13,301	0.00%
2020/01/09	6	240.92	4	239.25	236.50	2	13,192	0.02%
2020/01/08	22	234.84	28	233.45	236.00	-6	13,095	-0.05%
2020/01/07	26	240.00	25	234.80	235.00	1	12,912	0.01%
2020/01/06	15	253.87	3	252.33	252.50	12	12,570	0.10%
2020/01/03	38	254.33	49	255.38	255.50	-11	12,538	-0.09%
2020/01/02	23	242.26	39	238.90	239.50	-16	12,203	-0.13%
2019/12/31	30	235.32	25	236.90	239.00	5	12,072	0.04%
2019/12/30	43	226.26	44	227.42	230.00	-1	11,647	-0.01%
2019/12/27	11	213.86	12	216.08	219.00	-1	11,373	-0.01%
2019/12/26	2	214.50	3	211.17	208.50	-1	11,297	-0.01%
2019/12/25	8	209.81	7	211.43	211.50	1	11,741	0.01%
2019/12/24	13	199.69	25	201.82	208.00	-12	11,801	-0.10%
2019/12/23	3	189.33	1	190.50	190.50	2	11,530	0.02%
2019/12/20	22	188.30	13.2	188.76	189.00	8.8	11,406	0.08%
2019/12/19	2	184.00	0	0.00	184.00	2	11,044	0.02%
2019/12/18	13	185.12	11	183.59	183.50	2	11,011	0.02%
2019/12/17	4	186.13	4	185.50	184.50	0	10,951	0.00%
2019/12/16	0	0.00	20	186.50	187.00	-20	10,887	-0.18%
2019/12/13	0	0.00	2	183.25	183.50	-2	10,801	-0.02%
2019/12/12	11	184.45	1	182.50	182.50	10	10,785	0.09%
2019/12/11	7	183.21	7	185.00	184.00	0	10,705	0.00%
2019/12/09	12	183.92	7	183.86	184.00	5	10,564	0.05%
2019/12/06	7	178.36	10	179.55	181.00	-3	10,324	-0.03%
2019/12/05	3	176.50	0	0.00	176.00	3	10,201	0.03%
2019/12/04	8	177.25	7	178.00	175.50	1	10,186	0.01%
2019/12/03	20	177.40	20	179.50	177.00	0	10,186	0.00%
2019/12/02	0	0.00	11	173.55	173.00	-11	9,979	-0.11%
2019/11/29	2	171.25	0	0.00	170.00	2	9,953	0.02%
2019/11/28	3	173.67	2	173.50	172.50	1	10,108	0.01%
2019/11/27	3	172.67	7	173.93	176.00	-4	10,466	-0.04%
2019/11/26	11	173.18	1	173.50	171.00	10	10,336	0.10%
2019/11/25	0	0.00	2	165.00	168.50	-2	10,219	-0.02%
2019/11/22	3	163.33	2	165.00	163.50	1	10,157	0.01%
2019/11/21	7	162.36	6	161.92	165.00	1	10,190	0.01%
2019/11/20	1	165.50	1	166.50	165.50	0	10,185	0.00%
2019/11/19	0	0.00	1	168.00	167.50	-1	10,176	-0.01%
2019/11/18	2	166.00	1	166.00	166.00	1	10,204	0.01%
2019/11/15	2	169.00	3	167.83	166.50	-1	10,232	-0.01%
2019/11/14	4	167.50	4	167.75	168.50	0	10,269	0.00%
2019/11/13	4	170.00	8	169.25	168.00	-4	10,203	-0.04%
2019/11/12	4	162.25	3	162.17	163.50	1	9,994	0.01%
2019/11/11	5	163.00	3	165.33	160.00	2	9,943	0.02%
2019/11/08	4	173.00	0	0.00	172.00	4	9,767	0.04%
2019/11/07	4	176.38	2	178.50	175.00	2	9,722	0.02%
2019/11/06	5	181.20	5	182.90	180.50	0	9,754	0.00%
2019/11/05	2	182.25	0	0.00	182.00	2	9,853	0.02%
2019/11/04	3	181.33	5	182.70	182.00	-2	9,902	-0.02%
2019/11/01	5	179.40	6	180.17	181.50	-1	9,970	-0.01%
2019/10/31	5	188.00	19	190.18	183.50	-14	9,818	-0.14%
2019/10/30	1	183.00	5	185.61	187.00	-4	9,665	-0.04%
2019/10/29	4	183.00	3	183.49	182.00	1	9,595	0.01%
2019/10/28	1	185.50	2	186.50	185.00	-1	9,720	-0.01%
2019/10/25	4	184.13	11	184.18	185.50	-7	9,791	-0.07%
2019/10/24	28	184.82	16	184.81	183.50	12	9,855	0.12%
2019/10/23	4	181.63	2	182.00	182.00	2	9,833	0.02%
2019/10/22	1.1	182.00	0	0.00	182.00	1.1	9,872	0.01%
2019/10/21	4	184.63	6	183.92	183.50	-2	9,874	-0.02%
2019/10/18	6	183.67	0	0.00	182.50	6	9,840	0.06%
2019/10/17	1	182.00	2	182.76	184.00	-1	9,817	-0.01%
2019/10/16	4.1	181.59	4	180.88	179.00	0.1	9,809	0.00%
2019/10/15	15	188.13	13	189.54	185.50	2	9,670	0.02%
2019/10/14	3	184.50	7	185.14	185.00	-4	9,462	-0.04%
2019/10/09	8	182.06	15	183.53	180.00	-7	9,319	-0.08%
2019/10/08	4	180.25	6	181.17	181.00	-2	9,103	-0.02%
2019/10/07	2	183.75	1	184.00	183.00	1	8,885	0.01%
2019/10/04	11	180.23	9	176.67	178.00	2	8,757	0.02%
2019/10/03	1	179.00	2	179.25	179.50	-1	8,774	-0.01%
2019/10/02	9	182.94	8	182.38	182.00	1	8,740	0.01%
2019/10/01	35	182.79	38	181.63	183.00	-3	8,641	-0.03%
2019/09/27	9	171.06	20	172.23	174.50	-11	8,311	-0.13%
2019/09/26	3	167.00	8	167.63	167.50	-5	8,065	-0.06%
2019/09/25	0	0.00	0.1	158.50	158.00	-0.1	7,722	0.00%
2019/09/24	4	160.63	4	161.00	159.50	0	7,907	0.00%
2019/09/20	0	0.00	2	162.00	162.00	-2	7,981	-0.03%
2019/09/19	1	164.50	1	162.00	162.00	0	7,996	0.00%
2019/09/17	0	0.00	1	162.50	161.00	-1	8,147	-0.01%
2019/09/16	1	158.50	1	158.50	159.00	0	8,218	0.00%
2019/09/12	1	159.00	0	0.00	159.50	1	8,653	0.01%
2019/09/11	1	156.50	1	157.50	158.00	0	8,719	0.00%
2019/09/10	1	156.50	0	0.00	156.50	1	8,749	0.01%
2019/09/09	2.1	160.16	1	158.00	156.00	1.1	8,791	0.01%
2019/09/06	1	165.00	1	163.00	163.00	0	8,755	0.00%
2019/09/05	2	163.00	2	164.00	162.50	0	8,689	0.00%
2019/09/04	2	160.00	3	160.67	161.00	-1	8,600	-0.01%
2019/09/03	1	160.00	4	159.63	160.00	-3	8,645	-0.03%
2019/09/02	4	161.38	6	160.83	160.00	-2	8,683	-0.02%
2019/08/30	7	158.21	12	156.34	158.00	-5	8,695	-0.06%
2019/08/29	1	147.00	15	147.00	147.50	-14	8,440	-0.17%
2019/08/28	1	147.50	2	147.50	148.00	-1	8,551	-0.01%
2019/08/26	0	0.00	19	143.61	144.50	-19	8,724	-0.22%
2019/08/23	1	146.50	3.1	147.38	148.50	-2.1	8,827	-0.02%
2019/08/22	0.1	146.50	0	0.00	146.00	0.1	8,935	0.00%
2019/08/21	2	149.50	9	149.50	147.50	-7	8,975	-0.08%
2019/08/20	5	149.60	2	151.00	149.00	3	9,017	0.03%
2019/08/19	3	147.33	3	147.83	150.00	0	9,090	0.00%
2019/08/16	5	144.70	2	145.00	145.00	3	9,146	0.03%
2019/08/15	12	143.08	1	143.00	142.50	11	9,183	0.12%
2019/08/14	1	151.00	0	0.00	149.00	1	9,207	0.01%
2019/08/13	4	150.00	1	152.50	150.00	3	9,263	0.03%
2019/08/12	6.1	153.51	4	153.00	154.00	2.1	9,326	0.02%
2019/08/08	4	152.75	5	152.30	151.50	-1	9,437	-0.01%
2019/08/07	20	169.53	1	167.00	165.50	19	9,453	0.20%
2019/08/06	2	171.25	2	173.75	172.00	0	9,510	0.00%
2019/08/05	6	177.92	14	178.18	175.00	-8	9,627	-0.08%
2019/08/02	8	176.13	1	177.00	176.50	7	9,707	0.07%
2019/08/01	13	178.69	10	178.95	180.00	3	9,725	0.03%
2019/07/31	9	176.44	3	176.17	177.00	6	9,796	0.06%
2019/07/30	15	180.23	5	179.50	177.00	10	9,848	0.10%
2019/07/29	8	178.19	1	179.00	178.00	7	9,823	0.07%
2019/07/26	3	173.50	17	173.82	177.50	-14	9,832	-0.14%
2019/07/25	4	169.25	3	170.33	172.00	1	9,757	0.01%
2019/07/24	3	168.83	1	171.50	168.50	2	9,869	0.02%
2019/07/23	5	167.10	1	165.50	165.50	4	10,150	0.04%
2019/07/22	7	165.21	6	167.25	165.00	1	10,210	0.01%
2019/07/19	7	168.79	2	169.50	169.00	5	10,352	0.05%
2019/07/18	4	171.25	0	0.00	168.50	4	10,435	0.04%
2019/07/17	0	0.00	0.1	172.50	172.50	-0.1	10,519	0.00%
2019/07/16	1	174.00	3	174.00	174.00	-2	10,643	-0.02%
2019/07/15	4.1	168.79	3	168.33	170.00	1.1	10,683	0.01%
2019/07/11	9	173.44	5	172.60	170.50	4	11,136	0.04%
2019/07/10	1	170.50	11	171.82	172.00	-10	11,227	-0.09%
2019/07/09	20	169.28	12	170.42	168.00	8	11,269	0.07%
2019/07/08	6	177.08	6	177.33	175.50	0	11,343	0.00%
2019/07/05	3	180.00	4	180.00	180.00	-1	11,643	-0.01%
2019/07/04	8	180.56	11	180.05	181.00	-3	11,724	-0.03%
2019/07/03	5	173.80	4	174.75	173.50	1	11,837	0.01%
2019/07/02	1	171.00	3	172.50	172.00	-2	11,794	-0.02%
2019/07/01	6	168.83	21	169.43	169.50	-15	11,839	-0.13%
2019/06/27	1	165.50	1	164.50	164.00	0	12,070	0.00%
2019/06/26	1	164.00	4	162.63	163.00	-3	12,199	-0.02%
2019/06/25	8	163.56	6	165.08	162.50	2	12,310	0.02%
2019/06/24	1	164.00	2	164.25	167.00	-1	12,404	-0.01%
2019/06/21	14	165.36	3	162.67	162.00	11	12,386	0.09%
2019/06/20	8	165.13	37	165.38	165.50	-29	12,365	-0.23%
2019/06/19	1	155.00	8	154.81	155.00	-7	12,199	-0.06%
2019/06/18	5	153.00	0	0.00	152.00	5	12,204	0.04%
2019/06/14	9	152.28	3	151.50	151.00	6	12,334	0.05%
2019/06/12	1	150.50	1	151.00	152.00	0	12,688	0.00%
2019/06/11	2	150.75	1	152.00	151.00	1	12,806	0.01%
2019/06/10	0	0.00	1	151.50	150.00	-1	12,812	-0.01%
2019/06/06	6	149.50	0	0.00	146.50	6	12,917	0.05%
2019/06/05	4	158.25	7	155.43	155.00	-3	12,844	-0.02%
2019/06/04	5	161.20	4	158.50	158.50	1	12,875	0.01%
2019/06/03	3	158.50	0	0.00	157.00	3	12,920	0.02%
2019/05/31	6	160.92	1	158.50	159.00	5	12,944	0.04%
2019/05/30	10	158.75	5	157.30	156.00	5	12,919	0.04%
2019/05/29	6	158.42	1	159.50	160.50	5	12,979	0.04%
2019/05/27	6	155.17	11	153.68	153.50	-5	13,712	-0.04%
2019/05/24	1	157.50	0	0.00	154.00	1	13,955	0.01%
2019/05/23	13.1	158.80	4	158.00	157.00	9.1	14,456	0.06%
2019/05/22	10	167.80	4	169.50	164.00	6	14,594	0.04%
2019/05/21	5	163.40	6	165.83	167.50	-1	14,954	-0.01%
2019/05/20	2	167.00	1	163.50	163.50	1	15,046	0.01%
2019/05/17	13	164.42	14	164.86	164.00	-1	15,252	-0.01%
2019/05/16	18	167.61	12	164.79	164.00	6	15,513	0.04%
2019/05/15	20	169.78	18	170.14	170.50	2	15,760	0.01%
2019/05/14	20	162.88	19.1	163.72	166.00	0.9	16,282	0.01%
2019/05/13	17	168.82	38	170.28	163.00	-21	16,483	-0.13%
2019/05/10	4	174.75	2	174.50	176.00	2	16,440	0.01%
2019/05/09	7	178.57	5	175.70	174.00	2	16,346	0.01%
2019/05/08	6	178.58	5	177.60	180.50	1	16,422	0.01%
2019/05/07	7	184.43	5	181.50	180.50	2	16,671	0.01%
2019/05/06	14	182.64	4	184.00	180.00	10	16,917	0.06%
2019/05/03	4.1	187.06	4	188.50	187.50	0.1	16,800	0.00%
2019/05/02	6	187.75	7	189.21	190.00	-1	16,783	-0.01%
2019/04/30	2	187.25	6	189.00	189.00	-4	16,826	-0.02%
2019/04/29	19	192.47	3	190.00	185.00	16	16,806	0.10%
2019/04/26	2	204.25	0	0.00	204.50	2	16,612	0.01%
2019/04/25	4	201.50	1	207.00	209.00	3	16,732	0.02%
2019/04/24	2	208.50	1	211.50	208.50	1	16,749	0.01%
2019/04/23	12	213.17	18	212.50	212.50	-6	16,918	-0.04%
2019/04/22	8	218.44	1	224.00	218.00	7	16,877	0.04%
2019/04/19	17	222.03	6	224.00	224.00	11	17,096	0.06%
2019/04/18	9	228.89	13	227.45	220.50	-4	17,259	-0.02%
2019/04/17	15	220.97	21	222.19	225.00	-6	17,397	-0.03%
2019/04/16	6	214.67	13	213.73	213.00	-7	17,193	-0.04%
2019/04/15	2	210.75	3	211.33	212.00	-1	17,210	-0.01%
2019/04/12	20	206.73	6	206.91	206.00	14	17,431	0.08%
2019/04/11	8	209.44	9	207.89	207.00	-1	17,404	-0.01%
2019/04/10	14	204.71	6	205.67	204.00	8	17,108	0.05%
2019/04/09	9	201.39	27.1	204.41	206.00	-18.1	17,053	-0.11%
2019/04/08	2	197.00	2	199.50	195.00	0	16,913	0.00%
2019/04/03	3	196.33	4	196.38	196.00	-1	17,042	-0.01%
2019/04/02	4.1	192.62	5	194.40	192.00	-1	17,040	-0.01%
2019/04/01	16	197.22	14	195.71	193.00	2	17,076	0.01%
2019/03/29	13	198.12	15	198.83	200.00	-2	16,838	-0.01%
2019/03/28	12	195.67	7	195.14	195.00	5	17,083	0.03%
2019/03/27	6	191.92	17	193.50	197.00	-11	17,277	-0.06%
2019/03/26	2	189.75	5	190.40	190.50	-3	17,363	-0.02%
2019/03/25	8	187.81	5	189.00	188.00	3	17,546	0.02%
2019/03/22	11	194.14	16	193.63	194.50	-5	17,700	-0.03%
2019/03/21	6	190.83	8	190.50	192.00	-2	17,885	-0.01%
2019/03/20	6	190.50	6	189.92	190.00	0	18,320	0.00%
2019/03/19	2	186.75	3	188.33	187.00	-1	18,539	-0.01%
2019/03/18	7	191.93	7.2	190.05	189.00	-0.2	19,030	0.00%
2019/03/15	5	188.00	5.1	187.79	187.00	-0.1	19,336	0.00%
2019/03/14	8	185.75	8	183.44	183.00	0	19,702	0.00%
2019/03/13	5	182.00	12	183.33	185.00	-7	20,134	-0.03%
2019/03/12	1	185.00	6.1	180.92	180.00	-5.1	20,526	-0.02%
2019/03/11	28	178.89	26	177.12	181.00	2	21,051	0.01%
2019/03/08	4	173.13	4	175.38	178.00	0	21,080	0.00%
2019/03/07	5	182.10	3	176.50	178.00	2	21,465	0.01%
2019/03/06	3	182.50	5	184.00	183.00	-2	21,878	-0.01%
2019/03/05	5	183.30	1	183.00	182.50	4	22,386	0.02%
2019/03/04	3	180.67	7	184.14	186.00	-4	22,659	-0.02%
2019/02/27	16.1	184.67	11.1	183.04	181.00	5	22,734	0.02%
2019/02/26	4	201.00	16.2	201.19	194.50	-12.2	22,660	-0.05%
2019/02/25	9	200.33	1	201.00	199.00	8	22,927	0.03%
2019/02/22	18	199.67	12	200.33	197.00	6	23,165	0.03%
2019/02/21	4	194.88	3	195.17	197.50	1	23,107	0.00%
2019/02/20	14	193.43	8	195.81	193.00	6	23,293	0.03%
2019/02/19	8	188.31	5	189.30	188.50	3	23,828	0.01%
2019/02/18	8.1	188.88	8	188.38	189.00	0.1	24,253	0.00%
2019/02/15	5	187.80	4	189.13	184.50	1	24,650	0.00%
2019/02/14	21	198.93	17.1	196.15	195.50	3.9	24,932	0.02%
2019/02/13	20	191.53	33.1	194.55	198.50	-13.1	25,261	-0.05%
2019/02/12	7	179.14	7	179.00	180.50	0	25,494	0.00%
2019/02/11	1	172.50	0	0.00	171.00	1	25,993	0.00%
2019/01/30	2	172.25	3	172.33	171.00	-1	26,747	0.00%
2019/01/29	7	170.14	5	170.80	171.50	2	27,304	0.01%
2019/01/28	7	178.00	7	177.14	174.50	0	27,836	0.00%
2019/01/25	13	173.73	12	171.92	175.00	1	28,164	0.00%
2019/01/24	1	164.50	1	166.50	164.00	0	28,323	0.00%
2019/01/23	1	164.00	3	163.33	166.00	-2	28,942	-0.01%
2019/01/22	2	164.50	2	165.00	163.00	0	29,421	0.00%
2019/01/21	4	170.50	1.1	169.36	168.00	2.9	29,895	0.01%
2019/01/18	0	0.00	10	163.80	166.00	-10	30,475	-0.03%
2019/01/17	1	165.50	2	162.75	162.50	-1	30,799	0.00%
2019/01/16	5	162.70	2.1	162.79	164.00	2.9	31,293	0.01%
2019/01/15	7	159.07	30	160.23	162.50	-23	31,574	-0.07%
2019/01/14	1	155.00	2	155.00	156.50	-1	31,733	0.00%
2019/01/11	15	156.97	11	158.00	155.00	4	32,236	0.01%
2019/01/10	4	156.38	4	154.88	154.50	0	32,511	0.00%
2019/01/09	3	153.00	7.1	159.48	157.50	-4.1	32,654	-0.01%
2019/01/08	8	147.00	9.1	145.89	146.00	-1.1	32,780	0.00%
2019/01/07	5	146.60	3	147.00	148.00	2	33,249	0.01%
2019/01/04	13.1	138.85	15	137.83	140.00	-2	33,772	-0.01%
2019/01/03	13.1	154.05	7.3	150.90	144.50	5.8	33,796	0.02%
2019/01/02	1	154.00	0	0.00	154.00	1	34,304	0.00%
2018/12/28	4	158.38	6.1	155.33	154.00	-2.1	35,035	-0.01%
2018/12/27	7	155.86	7	156.71	156.50	0	35,617	0.00%
2018/12/26	15.1	158.47	4	154.00	149.50	11.1	35,767	0.03%
2018/12/25	5.1	152.62	5	154.60	155.00	0.1	35,793	0.00%
2018/12/24	15.1	157.78	18	158.61	160.00	-2.9	36,010	-0.01%
2018/12/22	5.1	157.21	4	157.63	158.00	1.1	36,221	0.00%
2018/12/21	17	155.82	12	158.00	160.00	5	36,796	0.01%
2018/12/20	18	159.53	18	158.94	155.50	0	36,824	0.00%
2018/12/19	5	163.90	7	163.00	162.00	-2	36,803	-0.01%
2018/12/18	4	161.38	3.1	160.21	160.50	0.9	36,925	0.00%
2018/12/17	6	164.17	4	164.63	165.00	2	37,183	0.01%
2018/12/14	6.1	160.79	2	164.75	165.50	4.1	37,578	0.01%
2018/12/13	18	166.78	17	165.29	164.00	1	37,772	0.00%
2018/12/12	20	172.53	20	172.35	172.50	0	37,705	0.00%
2018/12/11	12.1	167.46	13	167.38	167.50	-1	37,633	0.00%
2018/12/10	18.3	171.47	33	169.38	167.50	-14.8	37,694	-0.04%
2018/12/07	39.2	184.23	21	184.14	184.50	18.2	37,629	0.05%
2018/12/06	27.4	192.82	18	188.67	183.50	9.4	37,420	0.03%
2018/12/05	25	202.18	15.2	203.57	203.50	9.8	37,372	0.03%
2018/12/04	62	211.35	22.6	211.19	210.50	39.4	37,491	0.11%
2018/12/03	11	202.82	6	202.58	206.00	5	37,334	0.01%
2018/11/30	23	183.39	31	185.61	187.50	-8	37,672	-0.02%
2018/11/29	32	183.06	20	182.13	179.00	12	37,535	0.03%
2018/11/28	36	178.19	32	177.06	178.00	4	37,692	0.01%
2018/11/27	21	168.55	29	170.60	172.50	-8	37,412	-0.02%
2018/11/26	21	165.12	26	165.15	167.00	-5	37,304	-0.01%
2018/11/23	16	165.22	14	165.36	162.00	2	37,320	0.01%
2018/11/22	22	173.93	15	173.00	165.50	7	37,269	0.02%
2018/11/21	13	166.35	13	167.81	172.50	0	37,278	0.00%
2018/11/20	23	167.06	16	166.06	164.00	7	37,202	0.02%
2018/11/19	11.2	167.09	9	167.83	166.50	2.2	37,144	0.01%
2018/11/16	24	168.50	18	169.75	165.50	6	37,004	0.02%
2018/11/15	32	161.27	32	161.91	164.00	0	36,272	0.00%
2018/11/14	22	160.20	27	160.02	158.00	-5	36,215	-0.01%
2018/11/13	17	149.56	23	152.20	157.00	-6	36,005	-0.02%
2018/11/12	35	155.11	28	154.52	154.00	7	36,022	0.02%
2018/11/09	41.4	156.05	55.4	158.76	162.00	-14	35,771	-0.04%
2018/11/08	32.1	161.24	28	160.39	154.00	4.1	35,269	0.01%
2018/11/07	29	144.09	37	146.26	156.00	-8	34,929	-0.02%
2018/11/06	38.1	148.39	27	149.78	142.00	11.1	34,452	0.03%
2018/11/05	20	156.10	15	156.40	157.50	5	34,168	0.01%
2018/11/02	10.2	154.22	19	153.37	157.50	-8.8	33,749	-0.03%
2018/11/01	17	139.29	22	141.52	143.50	-5	33,412	-0.01%
2018/10/31	9	126.33	20	128.23	130.50	-11	33,151	-0.03%
2018/10/30	20	123.08	15	124.87	119.00	5	32,659	0.02%
2018/10/29	15	128.03	18	128.25	131.50	-3	32,563	-0.01%
2018/10/26	17	128.68	22	129.64	127.00	-5	32,201	-0.02%
2018/10/25	15	130.63	9	130.72	128.50	6	31,833	0.02%
2018/10/24	11	146.95	13	147.15	142.50	-2	31,832	-0.01%
2018/10/23	6	154.75	8	156.38	148.50	-2	31,323	-0.01%
2018/10/22	12	158.63	5	160.50	162.00	7	30,979	0.02%
2018/10/19	22	165.45	18	167.22	163.00	4	30,862	0.01%
2018/10/18	12	176.00	11	175.09	176.50	1	30,534	0.00%
2018/10/17	12	176.42	12	175.33	170.50	0	30,245	0.00%
2018/10/16	9	172.67	6	173.00	171.50	3	30,179	0.01%
2018/10/15	7	168.71	8	168.44	168.50	-1	30,007	0.00%
2018/10/12	24	160.79	21	163.98	165.00	3	29,748	0.01%
2018/10/11	3	158.17	3	156.50	156.50	0	29,434	0.00%
2018/10/09	17	174.41	18	173.83	173.50	-1	29,344	0.00%
2018/10/08	22.1	172.36	24	171.73	172.00	-1.9	28,780	-0.01%
2018/10/05	13	190.00	11	197.41	183.00	2	28,198	0.01%
2018/10/04	28	207.39	41	205.76	203.00	-13	27,748	-0.05%
2018/10/03	17	207.35	15	208.30	205.00	2	27,498	0.01%
2018/10/02	24	213.69	17	213.88	208.00	7	27,455	0.03%
2018/10/01	20	210.95	30	211.92	211.50	-10	27,457	-0.04%
2018/09/28	35	211.81	42	211.96	213.00	-7	27,546	-0.03%
2018/09/27	19	219.61	9	218.33	212.00	10	27,105	0.04%
2018/09/26	27	229.93	8	232.13	227.00	19	26,961	0.07%
2018/09/25	14	233.89	16	235.22	234.50	-2	27,071	-0.01%
2018/09/21	20	230.43	21	230.98	235.00	-1	27,043	0.00%
2018/09/20	39	222.40	43	221.59	223.00	-4	26,835	-0.01%
2018/09/19	22	231.43	20	235.15	221.50	2	26,384	0.01%
2018/09/18	16	242.97	11	241.73	234.50	5	26,059	0.02%
2018/09/17	11	251.27	8	249.75	253.00	3	25,760	0.01%
2018/09/14	5	241.80	20	243.45	251.50	-15	25,582	-0.06%
2018/09/13	12	242.96	11	244.09	233.50	1	25,169	0.00%
2018/09/12	10	239.25	9	239.06	240.50	1	25,005	0.00%
2018/09/11	9	251.44	8	251.44	247.00	1	24,883	0.00%
2018/09/10	30	241.53	44	241.97	247.00	-14	24,401	-0.06%
2018/09/07	15	240.83	10	239.75	238.00	5	23,974	0.02%
2018/09/06	12	262.29	9	263.06	256.50	3	23,467	0.01%
2018/09/05	16	279.53	13	272.81	267.00	3	23,089	0.01%
2018/09/04	14	280.75	14	283.07	283.50	0	22,846	0.00%
2018/09/03	14	295.71	13	299.65	283.50	1	22,246	0.00%
2018/08/31	0	0.00	3	311.00	314.50	-3	22,018	-0.01%
2018/08/30	10	316.35	7	315.36	312.50	3	22,071	0.01%
2018/08/29	1	310.50	10	311.30	315.00	-9	21,949	-0.04%
2018/08/28	25	306.94	20	307.20	303.00	5	21,744	0.02%
2018/08/27	5	299.30	6	298.75	308.50	-1	21,249	0.00%
2018/08/24	7	274.29	13	271.62	280.50	-6	20,990	-0.03%
2018/08/23	15	270.37	1	266.00	264.00	14	21,241	0.07%
2018/08/22	10	279.65	16	278.50	275.00	-6	21,312	-0.03%
2018/08/21	27	278.98	23	279.72	282.50	4	21,310	0.02%
2018/08/20	16	262.03	25	267.60	278.50	-9	21,135	-0.04%
2018/08/17	17	273.24	15	271.40	261.00	2	21,063	0.01%
2018/08/16	6	267.67	12	255.13	270.00	-6	20,840	-0.03%
2018/08/15	28	246.07	28	244.43	245.50	0	20,887	0.00%
2018/08/14	16	246.47	31	248.23	252.00	-15	20,817	-0.07%
2018/08/13	26	255.06	20.4	253.40	244.00	5.6	20,314	0.03%
2018/08/10	18	278.86	11	285.82	271.00	7	19,989	0.04%
2018/08/09	13	301.15	9	301.72	299.00	4	19,664	0.02%
2018/08/08	16	316.81	13	319.73	295.00	3	19,452	0.02%
2018/08/07	9	306.67	21	307.81	320.50	-12	19,197	-0.06%
2018/08/06	12	298.96	7	303.21	291.50	5	18,969	0.03%
2018/08/03	22	294.66	30	297.13	289.00	-8	18,863	-0.04%
2018/08/02	10	323.05	2	326.50	308.50	8	18,451	0.04%
2018/08/01	23	343.15	27	348.35	342.50	-4	18,298	-0.02%
2018/07/31	48	364.07	49	351.89	347.00	-1	17,989	-0.01%
2018/07/30	20	393.25	0	0.00	382.00	20	17,887	0.11%
2018/07/27	7	425.14	11	426.27	424.00	-4	18,156	-0.02%
2018/07/26	17	423.88	10	425.20	420.50	7	18,569	0.04%
2018/07/25	7	401.86	6	402.08	415.00	1	18,642	0.01%
2018/07/24	10	382.70	19	381.03	391.00	-9	18,778	-0.05%
2018/07/23	10	352.50	17	348.68	369.50	-7	18,700	-0.04%
2018/07/20	17	359.50	8	363.56	344.00	9	18,499	0.05%
2018/07/19	13	380.23	13	382.92	382.00	0	18,355	0.00%
2018/07/18	11	397.95	6	392.25	383.50	5	18,399	0.03%
2018/07/17	8	396.44	14	398.96	412.00	-6	18,211	-0.03%
2018/07/16	27	422.83	20	409.50	405.50	7	18,356	0.04%
2018/07/13	25	444.00	9	438.67	435.50	16	18,736	0.09%
2018/07/12	8	419.19	29	423.50	438.00	-21	18,883	-0.11%
2018/07/11	10	399.85	8	405.63	406.50	2	19,266	0.01%
2018/07/10	14	404.93	16	405.34	414.50	-2	19,343	-0.01%
2018/07/09	36	416.92	35	413.87	396.00	1	19,177	0.01%
2018/07/06	27	400.94	36	405.00	410.00	-9	18,816	-0.05%
2018/07/05	12	434.13	2	426.00	418.00	10	18,552	0.05%
2018/07/04	8	448.94	13	448.46	451.50	-5	18,560	-0.03%
2018/07/03	36	465.21	17	463.56	450.00	19	18,296	0.10%
2018/07/02	10	437.70	12	451.63	458.50	-2	17,979	-0.01%
2018/06/29	5	406.50	7	411.64	417.00	-2	17,729	-0.01%
2018/06/28	16	383.22	21	383.62	390.00	-5	17,478	-0.03%
2018/06/27	42	378.23	33	382.85	372.50	9	17,477	0.05%
2018/06/26	3	339.00	14	344.96	358.50	-11	17,256	-0.06%
2018/06/25	12	325.54	18	329.44	326.00	-6	17,216	-0.03%
2018/06/22	24	332.15	17	323.65	320.50	7	17,293	0.04%
2018/06/21	15.4	357.94	10	355.10	350.00	5.4	17,171	0.03%
2018/06/20	18	364.69	15	360.00	357.00	3	17,200	0.02%
2018/06/19	1.5	396.00	0	0.00	394.00	1.5	17,286	0.01%
2018/06/15	1	411.00	19	410.87	411.00	-18	17,344	-0.10%
2018/06/13	1	396.50	0	0.00	405.00	1	17,391	0.01%
2018/06/12	3	401.17	3	404.50	407.00	0	17,416	0.00%
2018/06/11	8	418.69	3	418.83	414.50	5	17,489	0.03%
2018/06/08	0	0.00	3	410.83	407.50	-3	17,540	-0.02%
2018/06/07	7	410.00	4.1	412.15	415.50	2.9	17,441	0.02%
2018/06/06	2	387.75	15	388.40	390.50	-13	17,153	-0.08%
2018/06/05	7	364.57	2	373.50	355.00	5	16,994	0.03%
2018/06/04	7	381.71	4	386.25	378.00	3	16,800	0.02%
2018/06/01	6.2	380.63	2	380.25	378.00	4.2	16,659	0.03%
2018/05/31	3	388.17	6	390.92	387.50	-3	16,539	-0.02%
2018/05/30	10	370.20	11	376.64	385.00	-1	15,925	-0.01%
2018/05/29	7	365.71	12	367.58	366.50	-5	15,659	-0.03%
2018/05/28	11	361.36	6	369.83	373.50	5	15,466	0.03%
2018/05/25	8	331.75	11	334.14	340.00	-3	15,140	-0.02%
2018/05/24	6	301.58	6	308.58	314.00	0	14,818	0.00%
2018/05/23	19	311.05	7	331.14	306.00	12	14,468	0.08%
2018/05/22	19	330.26	6	332.83	340.00	13	13,948	0.09%
2018/05/21	1	309.50	15	289.27	309.50	-14	13,624	-0.10%
2018/05/18	9	285.83	10	289.60	281.50	-1	13,546	-0.01%
2018/05/17	6	281.83	2	281.50	281.50	4	13,469	0.03%
2018/05/16	8	309.13	1	312.50	312.50	7	13,429	0.05%
2018/05/15	5	297.70	7	308.07	312.50	-2	13,411	-0.01%
2018/05/14	10	282.20	8	284.25	284.50	2	13,411	0.01%
2018/05/11	7	266.36	4	264.63	259.00	3	13,396	0.02%
2018/05/10	8	253.81	23	256.50	261.00	-15	13,388	-0.11%
2018/05/09	5	245.20	15	243.07	246.00	-10	13,324	-0.08%
2018/05/08	11	233.86	7	230.29	232.00	4	13,264	0.03%
2018/05/07	17	242.97	18	243.89	249.50	-1	13,232	-0.01%
2018/05/04	17	229.74	45	229.08	227.00	-28	12,909	-0.22%
2018/05/03	12	210.92	12	211.71	225.00	0	12,582	0.00%
2018/05/02	24	200.29	9	202.17	206.00	15	12,074	0.12%
2018/04/30	2	187.25	1	184.00	187.50	1	11,809	0.01%
2018/04/27	7	183.93	33	180.91	188.00	-26	11,518	-0.23%
2018/04/26	16	172.41	22	174.70	171.00	-6	11,358	-0.05%
2018/04/25	17	173.97	8	177.94	168.00	9	11,272	0.08%
2018/04/24	65	183.95	25	180.52	172.00	40	11,178	0.36%
2018/04/23	10	180.00	36.2	179.24	180.00	-26.2	10,937	-0.24%
2018/04/20	17	172.29	16	176.63	164.00	1	10,913	0.01%
2018/04/19	12	182.88	2	178.75	181.00	10	10,651	0.09%
2018/04/18	35	159.20	21	161.88	169.00	14	10,175	0.14%
2018/04/17	16	153.00	12	155.50	157.50	4	9,912	0.04%
2018/04/16	8	143.94	7	145.36	145.50	1	9,297	0.01%
2018/04/13	5	131.60	2	131.50	132.50	3	9,036	0.03%
2018/04/12	1	130.00	1	129.00	128.00	0	8,959	0.00%
2018/04/11	15	129.50	3	127.83	129.00	12	8,959	0.13%
2018/04/10	8	126.25	38	130.36	129.50	-30	8,925	-0.34%
2018/04/03	10	118.50	0	0.00	120.00	10	8,832	0.11%
2018/04/02	20	120.98	0	0.00	121.50	20	8,763	0.23%
2018/03/30	0	0.00	1	120.00	119.00	-1	8,711	-0.01%
2018/03/27	2	116.50	3	118.50	119.50	-1	8,394	-0.01%
2018/03/26	0	0.00	2	113.50	111.00	-2	8,231	-0.02%
2018/03/23	8	114.44	11	115.68	112.50	-3	8,240	-0.04%
2018/03/22	12	120.67	14	122.21	119.50	-2	8,166	-0.02%
2018/03/21	3	112.67	1	111.50	112.50	2	7,858	0.03%
2018/03/20	4	111.00	11	109.55	109.50	-7	7,735	-0.09%
2018/03/19	10	109.05	2	109.25	110.00	8	7,620	0.10%
2018/03/16	1	106.50	3	106.00	105.00	-2	7,456	-0.03%
2018/03/15	3	101.50	2	103.75	106.00	1	7,295	0.01%
2018/03/14	3	99.03	5	99.06	98.50	-2	7,094	-0.03%
2018/03/07	0	0.00	2	94.80	93.10	-2	6,963	-0.03%
2018/03/06	2	95.90	1	95.80	95.10	1	6,992	0.01%
2018/03/02	1	90.40	2	90.00	91.10	-1	6,972	-0.01%
2018/03/01	0	0.00	1	89.50	89.90	-1	6,982	-0.01%
2018/02/27	1	86.20	0	0.00	86.40	1	7,003	0.01%
2018/02/26	0	0.00	1	86.50	87.50	-1	7,019	-0.01%
2018/02/23	2	85.35	0	0.00	83.30	2	6,937	0.03%
2018/02/21	0	0.00	1	87.50	86.40	-1	6,865	-0.01%
2018/02/12	1	84.20	0	0.00	83.60	1	6,864	0.01%
2018/02/06	12	91.48	11	91.70	87.30	1	6,841	0.01%
2018/02/02	1	101.00	3	100.50	95.80	-2	6,646	-0.03%
2018/02/01	0	0.00	1	98.70	98.00	-1	6,548	-0.02%
2018/01/31	1	98.50	3	98.60	98.30	-2	6,512	-0.03%
2018/01/26	8	91.55	0	0.00	92.20	8	6,257	0.13%
2018/01/25	1	95.20	0	0.00	95.40	1	6,086	0.02%
2018/01/24	6	97.90	0	0.00	98.30	6	6,071	0.10%
2018/01/23	2	100.50	0	0.00	100.00	2	5,920	0.03%
2018/01/18	0	0.00	4	99.88	103.00	-4	5,541	-0.07%
2018/01/17	3	94.20	0	0.00	96.40	3	5,378	0.06%
2018/01/16	8	97.11	5	95.50	96.30	3	5,247	0.06%
2018/01/15	1	93.60	3	94.43	96.60	-2	5,072	-0.04%
2018/01/12	1	100.00	1	102.50	101.00	0	4,902	0.00%
2018/01/11	2	102.75	2	102.50	102.50	0	4,819	0.00%
2018/01/02	1	100.50	1	99.90	101.50	0	4,329	0.00%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

玉山-士林券商分點個股進出
玉山-士林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

玉山-士林 券商分點個股進出 玉山-士林 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

玉山-士林券商分點個股進出
玉山-士林券商分點全部個股操作績效/獲利分析