華新科 (2492)-國泰-高雄券商分點個股進出

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
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
3,225張
產業
上市電子零組件類股▼0.12%
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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/04/30	14.2	112.68	11	112.00	111.50	3.2	3,644	0.09%
2024/04/29	3	111.36	24	111.81	114.50	-21	3,622	-0.58%
2024/04/26	11.1	107.00	5	107.50	107.00	6.1	3,558	0.17%
2024/04/25	6	108.42	5	107.50	107.50	1	3,607	0.03%
2024/04/24	11	109.14	11	109.86	110.50	0	3,638	0.00%
2024/04/23	1	108.00	0.2	106.86	107.50	0.8	3,755	0.02%
2024/04/22	12.5	106.26	7.2	107.54	106.50	5.3	3,764	0.14%
2024/04/19	18	103.72	26	103.69	104.00	-8	3,792	-0.21%
2024/04/18	2	107.00	2	106.75	106.50	0	3,779	0.00%
2024/04/17	2	105.25	1	106.00	105.00	1	3,780	0.03%
2024/04/16	31.4	105.28	10	105.05	104.50	21.4	3,764	0.57%
2024/04/15	23.7	110.69	3	112.33	110.00	20.7	3,719	0.56%
2024/04/12	4	114.38	2.5	114.20	114.50	1.5	3,703	0.04%
2024/04/11	5	114.40	5	115.00	113.50	0	3,698	0.00%
2024/04/10	3	117.67	3.7	118.20	117.50	-0.7	3,684	-0.02%
2024/04/09	14.1	117.28	8	117.44	117.50	6.1	3,712	0.16%
2024/04/08	17.1	119.85	20	121.48	118.00	-2.9	3,718	-0.08%
2024/04/03	23	119.57	11	120.00	119.00	12	3,669	0.33%
2024/04/02	64.5	123.07	36	122.86	120.50	28.5	3,630	0.78%
2024/04/01	48.4	119.17	71.6	120.37	124.00	-23.2	3,358	-0.69%
2024/03/29	16.9	115.06	14	115.10	113.00	2.8	3,016	0.09%
2024/03/28	14	112.50	13.1	112.08	111.50	0.9	2,842	0.03%
2024/03/27	0.1	109.00	4.3	109.12	109.00	-4.2	2,777	-0.15%
2024/03/26	6.3	108.86	10	109.05	109.00	-3.7	2,790	-0.13%
2024/03/25	10.1	110.94	5	110.20	109.50	5.1	2,803	0.18%
2024/03/22	3	107.67	2	107.50	109.50	1	2,835	0.04%
2024/03/21	1.1	107.95	2.3	108.57	109.00	-1.3	2,890	-0.04%
2024/03/20	3	107.67	3.8	108.74	107.00	-0.8	3,059	-0.03%
2024/03/19	3	107.83	2.6	107.51	108.00	0.4	3,137	0.01%
2024/03/18	2.2	108.37	2.1	107.73	107.50	0.1	3,172	0.00%
2024/03/15	2.6	107.58	0.1	107.50	106.50	2.5	3,214	0.08%
2024/03/14	5.1	107.89	9.2	105.46	107.50	-4.1	3,330	-0.12%
2024/03/13	4	104.25	6	103.17	103.50	-2	3,348	-0.06%
2024/03/12	0	0.00	2	105.50	105.50	-2	3,379	-0.06%
2024/03/11	21	103.10	3.2	104.02	104.00	17.8	3,469	0.51%
2024/03/08	19.5	103.46	20	103.45	102.50	-0.6	3,657	-0.02%
2024/03/07	9.1	105.62	26	104.83	104.50	-17	3,746	-0.45%
2024/03/06	8.3	108.21	4.3	107.17	107.00	4	3,982	0.10%
2024/03/05	3	108.17	0	109.00	108.00	3	4,272	0.07%
2024/03/04	7.4	109.39	0	111.00	109.00	7.3	4,763	0.15%
2024/03/01	1.1	110.64	4	111.88	110.50	-2.9	4,872	-0.06%
2024/02/29	12.4	112.41	6	112.67	112.00	6.4	4,915	0.13%
2024/02/27	3	110.00	12.5	109.59	108.50	-9.5	5,122	-0.19%
2024/02/26	3.2	109.81	3	110.00	111.50	0.2	5,182	0.00%
2024/02/23	11.1	112.94	4	112.01	111.50	7.1	5,212	0.14%
2024/02/22	3	112.67	0.1	113.50	113.00	2.9	5,213	0.06%
2024/02/21	1.1	112.55	2	112.75	113.00	-0.9	5,245	-0.02%
2024/02/20	5.2	112.45	1	113.00	112.50	4.2	5,234	0.08%
2024/02/19	10.1	113.49	11.3	114.25	114.00	-1.2	5,224	-0.02%
2024/02/16	4.2	110.89	9	111.39	112.50	-4.8	5,225	-0.09%
2024/02/15	17.9	110.74	12.1	109.96	111.50	5.8	5,289	0.11%
2024/02/05	5	108.30	0.5	108.50	108.00	4.5	5,281	0.09%
2024/02/02	1.1	108.53	1	108.51	109.00	0	5,347	0.00%
2024/02/01	0.1	108.25	0	0.00	108.00	0.1	5,405	0.00%
2024/01/31	2	107.25	0	0.00	108.00	2	5,504	0.04%
2024/01/30	0.5	109.00	3	108.17	108.00	-2.5	5,591	-0.04%
2024/01/29	3	109.00	3.1	110.15	110.50	-0.1	5,693	0.00%
2024/01/26	0	0.00	1	108.50	108.00	-1	5,968	-0.02%
2024/01/25	0.1	109.00	1	109.00	108.50	-1	6,316	-0.02%
2024/01/24	5	109.60	0	110.50	109.00	5	6,635	0.08%
2024/01/23	0	0.00	0	110.50	110.00	0	6,637	0.00%
2024/01/22	0.2	108.00	25	108.02	108.00	-24.8	6,635	-0.37%
2024/01/19	3.3	106.29	6.1	106.10	107.50	-2.8	6,628	-0.04%
2024/01/18	7	107.29	0	0.00	107.00	7	6,594	0.11%
2024/01/17	42.2	111.51	11	113.27	107.00	31.2	6,572	0.47%
2024/01/16	5.1	111.60	2	111.00	111.00	3.1	6,437	0.05%
2024/01/15	1.1	113.83	3.5	112.64	114.50	-2.4	6,419	-0.04%
2024/01/12	1.6	110.81	0	111.50	110.00	1.6	6,378	0.02%
2024/01/11	2.3	112.37	0.2	112.00	112.50	2.1	6,351	0.03%
2024/01/10	2.1	111.74	1	112.00	111.50	1.1	6,356	0.02%
2024/01/09	8	114.06	9.2	113.15	113.00	-1.2	6,372	-0.02%
2024/01/08	2.5	114.76	2	114.50	114.00	0.5	6,387	0.01%
2024/01/05	1	116.00	1	117.00	116.00	0	6,411	0.00%
2024/01/04	2.1	116.74	2	116.25	116.00	0.1	6,476	0.00%
2024/01/03	12.1	118.46	1	118.00	118.00	11.1	6,470	0.17%
2024/01/02	11.1	122.81	6	124.42	121.00	5	6,421	0.08%
2023/12/29	8.3	122.02	2	121.50	123.00	6.2	6,388	0.10%
2023/12/28	1.4	123.29	2	123.99	123.00	-0.6	6,380	-0.01%
2023/12/27	3.1	122.01	1	123.01	122.00	2.1	6,349	0.03%
2023/12/26	5.3	122.71	5	124.30	122.50	0.3	6,324	0.00%
2023/12/25	4.3	124.12	7.6	124.07	124.00	-3.3	6,276	-0.05%
2023/12/22	4.3	122.02	7	122.36	122.00	-2.8	6,259	-0.04%
2023/12/21	3	123.67	3	123.83	123.50	0	6,230	0.00%
2023/12/20	2	125.73	4.1	124.65	124.50	-2.1	6,209	-0.03%
2023/12/19	2.3	125.04	2	125.00	125.00	0.3	6,196	0.00%
2023/12/18	13.4	128.92	4	128.88	128.50	9.4	6,165	0.15%
2023/12/15	15.6	131.63	1.3	133.33	130.50	14.3	6,163	0.23%
2023/12/14	14.8	135.70	15.3	135.75	134.00	-0.4	6,053	-0.01%
2023/12/13	4	133.00	15	133.10	132.50	-11	5,999	-0.18%
2023/12/12	6.4	134.21	7.2	133.74	132.00	-0.8	5,991	-0.01%
2023/12/11	18.1	136.73	11.2	137.04	134.50	6.9	5,960	0.12%
2023/12/08	14	131.69	14.2	132.14	132.50	-0.2	5,858	0.00%
2023/12/07	8	133.25	4.3	134.01	133.00	3.7	5,800	0.06%
2023/12/06	6.6	134.79	10.2	135.10	134.00	-3.5	5,791	-0.06%
2023/12/05	29.6	139.22	17.2	137.76	136.50	12.5	5,742	0.22%
2023/12/04	8.1	141.06	9.1	141.90	140.50	-1	5,676	-0.02%
2023/12/01	36.2	140.81	53.2	140.83	140.00	-17	5,655	-0.30%
2023/11/30	69.3	139.08	21.3	137.67	136.50	48	5,545	0.87%
2023/11/29	68.7	137.18	60.7	137.96	139.50	8	5,607	0.14%
2023/11/28	11	125.27	58	125.84	127.00	-47	5,566	-0.84%
2023/11/27	9.2	121.64	5.1	121.61	120.00	4.1	5,470	0.07%
2023/11/24	44.3	126.28	83.1	124.98	124.00	-38.8	5,395	-0.72%
2023/11/23	7.1	121.71	0.6	120.50	122.00	6.5	5,097	0.13%
2023/11/22	33	118.18	19	118.05	120.00	14	4,996	0.28%
2023/11/21	0.5	117.50	3	117.50	116.50	-2.5	4,921	-0.05%
2023/11/20	25.5	116.05	0	0.00	116.00	25.5	4,900	0.52%
2023/11/17	6.1	118.52	1.5	119.00	119.50	4.6	4,843	0.10%
2023/11/16	2	117.50	7	117.50	117.00	-5	4,848	-0.10%
2023/11/15	10.5	117.62	12	117.08	117.00	-1.5	4,832	-0.03%
2023/11/14	20.3	117.72	3.1	117.82	116.50	17.2	4,799	0.36%
2023/11/13	12	121.58	0.3	121.50	121.50	11.7	4,733	0.25%
2023/11/10	10.3	120.34	6.1	121.50	121.50	4.2	4,696	0.09%
2023/11/09	4	124.38	2	124.50	124.00	2	4,613	0.04%
2023/11/08	8	125.49	5	123.80	123.50	3	4,562	0.07%
2023/11/07	5.4	123.53	8.1	124.93	124.50	-2.7	4,481	-0.06%
2023/11/06	8.2	123.06	13.3	123.64	123.50	-5.1	4,397	-0.12%
2023/11/03	54.5	122.44	77.1	122.63	122.00	-22.6	4,290	-0.53%
2023/11/02	53	118.53	77.5	116.14	118.50	-24.6	4,019	-0.61%
2023/11/01	29	112.45	49.1	113.60	111.00	-20	3,663	-0.55%
2023/10/30	0	0.00	3	105.00	104.50	-3	3,398	-0.09%
2023/10/27	7	103.14	1	105.50	103.00	6	3,394	0.18%
2023/10/26	1	104.00	3	105.00	103.50	-2	3,399	-0.06%
2023/10/25	3	108.83	2	109.50	107.50	1	3,411	0.03%
2023/10/24	0.2	108.00	1.1	108.38	108.50	-0.9	3,414	-0.03%
2023/10/23	0	0.00	2	106.50	106.50	-2	3,406	-0.06%
2023/10/20	0	0.00	1.1	105.55	106.50	-1.1	3,405	-0.03%
2023/10/18	7.1	105.28	18	105.08	105.50	-11	3,449	-0.32%
2023/10/17	8	107.25	3	108.33	107.00	5	3,445	0.15%
2023/10/16	1	107.00	3	107.50	108.50	-2	3,457	-0.06%
2023/10/13	0	107.00	4	106.87	108.00	-4	3,490	-0.11%
2023/10/12	0.1	107.00	10	105.85	108.00	-10	3,510	-0.28%
2023/10/11	0	0.00	2	101.00	102.00	-2	3,454	-0.06%
2023/10/06	0	0.00	2	100.00	99.90	-2	3,476	-0.06%
2023/10/05	6	100.08	3.2	100.66	100.00	2.8	3,482	0.08%
2023/10/04	13	99.45	5	99.12	99.30	8	3,489	0.23%
2023/10/03	16	100.97	0	0.00	100.50	16	3,477	0.46%
2023/10/02	0	0.00	0.1	104.00	103.50	-0.1	3,476	0.00%
2023/09/28	0	0.00	7	101.64	102.50	-7	3,482	-0.20%
2023/09/27	5	101.00	6	100.92	102.00	-1	3,494	-0.03%
2023/09/26	1	102.50	3	101.50	101.50	-2	3,495	-0.06%
2023/09/25	1	102.50	0	0.00	103.00	1	3,498	0.03%
2023/09/22	12	98.93	7	102.00	103.50	5	3,520	0.14%
2023/09/21	52.1	100.05	22	99.72	99.60	30.1	3,548	0.85%
2023/09/20	33	103.00	12.1	105.20	103.50	20.9	3,493	0.60%
2023/09/19	11.2	107.18	2.1	106.24	106.00	9.2	3,442	0.27%
2023/09/18	7.1	107.50	5	108.20	108.00	2.1	3,369	0.06%
2023/09/15	3	106.67	12	107.54	108.00	-9	3,331	-0.27%
2023/09/14	5	105.90	3	106.17	107.00	2	3,297	0.06%
2023/09/13	10	106.40	9	105.89	105.50	1	3,280	0.03%
2023/09/12	4	105.00	1	106.00	106.00	3	3,264	0.09%
2023/09/11	13	104.85	4	105.25	105.00	9	3,251	0.28%
2023/09/08	13	105.27	1.5	105.65	106.00	11.5	3,229	0.35%
2023/09/07	21	109.07	6	108.42	106.50	15	3,205	0.47%
2023/09/06	11.5	108.83	8.1	108.85	111.00	3.4	3,129	0.11%
2023/09/05	21	107.60	15	108.67	107.50	6	3,044	0.20%
2023/09/04	98.6	110.43	64.1	108.44	107.00	34.5	2,971	1.16%
2023/09/01	6	106.33	44.9	107.79	108.00	-38.9	2,638	-1.47%
2023/08/31	3.3	98.28	6.6	97.48	98.60	-3.4	2,250	-0.15%
2023/08/30	0	0.00	1	96.10	95.90	-1	2,274	-0.04%
2023/08/29	1	95.00	5	95.28	95.80	-4	2,332	-0.17%
2023/08/28	2	95.80	2	95.60	94.90	0	2,361	0.00%
2023/08/25	3	95.27	1	95.30	95.00	2	2,442	0.08%
2023/08/24	2	94.50	0	0.00	95.40	2	2,458	0.08%
2023/08/23	2	96.30	1	96.00	95.50	1	2,473	0.04%
2023/08/22	2	96.65	7.7	96.46	96.30	-5.7	2,500	-0.23%
2023/08/21	0	0.00	15	95.41	94.90	-15	2,482	-0.60%
2023/08/18	1.1	95.35	5	95.64	94.50	-3.9	2,490	-0.16%
2023/08/17	2	94.00	161	94.42	94.00	-159	2,490	-6.38%	大賣/鉅額交易
2023/08/16	1	89.60	1	91.10	91.30	0	2,480	0.00%
2023/08/15	1	91.60	0	0.00	91.10	1	2,505	0.04%
2023/08/14	172	91.52	0.3	91.93	91.10	171.7	2,540	6.76%	大買/鉅額交易
2023/08/11	5	92.76	2	91.45	91.50	3	2,558	0.12%
2023/08/10	2.1	90.38	3	90.40	90.00	-0.9	2,589	-0.03%
2023/08/09	2	90.80	5	90.30	90.30	-3	2,610	-0.11%
2023/08/08	2.1	91.76	0	0.00	91.30	2.1	2,629	0.08%
2023/08/07	0.6	92.98	1	92.70	92.70	-0.4	2,650	-0.01%
2023/08/04	0.2	93.66	1	92.90	93.00	-0.8	2,678	-0.03%
2023/08/02	2.1	93.85	1.1	93.72	93.30	0.9	2,678	0.04%
2023/08/01	4.1	95.52	3	96.13	94.70	1.1	2,797	0.04%
2023/07/31	2.1	96.82	1	96.60	94.90	1.1	2,977	0.04%
2023/07/28	0.3	94.00	3	95.83	95.70	-2.7	2,962	-0.09%
2023/07/27	1	95.30	1.2	95.43	95.90	-0.2	2,936	-0.01%
2023/07/26	3	93.96	0	94.30	94.00	3	2,922	0.10%
2023/07/25	1.1	94.71	0	0.00	95.00	1.1	2,934	0.04%
2023/07/24	3.1	95.19	2	95.15	94.10	1.1	2,945	0.04%
2023/07/21	6.1	97.52	2	97.15	97.30	4.1	2,935	0.14%
2023/07/20	3	99.50	2	99.50	99.80	1	2,954	0.03%
2023/07/19	5	98.86	5	100.40	98.50	0	2,970	0.00%
2023/07/18	6	100.05	4.2	100.19	99.30	1.8	3,009	0.06%
2023/07/17	7.5	99.32	5.1	100.49	100.50	2.5	2,991	0.08%
2023/07/14	0.2	97.90	3	97.63	97.90	-2.8	2,973	-0.09%
2023/07/13	1	96.80	1.2	96.53	96.40	-0.2	3,004	-0.01%
2023/07/12	0	0.00	1	95.90	95.60	-1	3,029	-0.03%
2023/07/11	0	0.00	3	96.10	96.60	-3	3,173	-0.09%
2023/07/10	1	94.50	0	0.00	94.30	1	3,359	0.03%
2023/07/05	3	97.00	0	0.00	96.10	3	3,830	0.08%
2023/07/04	2	95.80	2.1	96.53	96.60	-0.1	3,818	0.00%
2023/07/03	0.1	96.60	1	97.10	96.50	-0.9	3,832	-0.02%
2023/06/30	4.1	95.89	3	96.97	95.40	1.1	3,864	0.03%
2023/06/28	1	94.00	0	0.00	93.70	1	3,778	0.03%
2023/06/27	4.1	94.40	0	0.00	93.60	4.1	3,781	0.11%
2023/06/26	1.1	94.31	4.1	94.53	94.80	-3.1	3,767	-0.08%
2023/06/21	6.3	96.49	4.2	96.56	94.90	2.1	3,782	0.06%
2023/06/20	0.4	95.12	0	0.00	94.80	0.4	3,767	0.01%
2023/06/16	2	95.30	0	0.00	95.80	2	3,753	0.05%
2023/06/15	1.1	96.71	1	96.80	96.80	0.1	3,729	0.00%
2023/06/14	4.1	95.95	0	0.00	95.70	4.1	3,742	0.11%
2023/06/13	12	95.47	1.1	95.64	96.10	10.9	3,752	0.29%
2023/06/12	6.1	94.89	1.3	95.05	94.80	4.8	3,752	0.13%
2023/06/09	4	95.73	1	95.50	96.10	3	3,703	0.08%
2023/06/08	3.2	95.91	0	0.00	95.10	3.2	3,694	0.09%
2023/06/07	3	99.07	0	0.00	99.10	3	3,651	0.08%
2023/06/06	2.1	102.11	3.1	101.34	99.00	-0.9	3,634	-0.03%
2023/06/05	1	105.50	0.1	105.35	104.50	0.9	3,576	0.03%
2023/06/02	2	104.25	4	105.00	105.50	-2	3,542	-0.06%
2023/06/01	1.6	102.81	8.5	103.12	102.50	-6.9	3,538	-0.20%
2023/05/31	10	103.50	4.9	103.46	104.00	5.1	3,541	0.14%
2023/05/30	0	0.00	1	101.00	100.00	-1	3,488	-0.03%
2023/05/29	0	100.50	10	100.50	101.00	-10	3,544	-0.28%
2023/05/26	0	99.00	3.4	99.63	100.50	-3.3	3,572	-0.09%
2023/05/25	1.1	98.97	0.1	99.50	99.50	1	3,578	0.03%
2023/05/24	2	99.70	2.1	99.74	100.00	-0.1	3,610	0.00%
2023/05/23	4.1	100.00	4	100.25	100.00	0.1	3,626	0.00%
2023/05/22	8	100.35	4.3	100.12	100.50	3.7	3,656	0.10%
2023/05/19	7.5	99.75	7	99.63	98.60	0.5	3,757	0.01%
2023/05/18	6	99.97	10	99.86	100.00	-4	3,904	-0.10%
2023/05/17	9	98.60	4	99.08	98.40	5	3,903	0.13%
2023/05/16	2.1	98.08	8	97.91	98.20	-5.9	3,933	-0.15%
2023/05/15	2	94.01	1	94.70	95.20	1	3,896	0.03%
2023/05/12	4.1	95.98	2	96.00	95.70	2.1	3,887	0.05%
2023/05/11	6	98.88	7	98.11	96.60	-1	3,945	-0.03%
2023/05/10	9	99.38	6	99.00	98.70	3	3,936	0.08%
2023/05/09	3.1	99.30	6	98.68	99.00	-2.9	3,924	-0.07%
2023/05/08	19.3	100.52	9.6	101.89	99.80	9.7	3,908	0.25%
2023/05/05	19.8	99.96	26.1	100.83	102.00	-6.3	3,817	-0.17%
2023/05/04	3	94.00	3	94.37	94.30	0	3,859	0.00%
2023/05/03	3	94.67	1.1	95.11	94.60	1.9	4,051	0.05%
2023/05/02	2.1	96.00	4	95.88	95.90	-1.9	4,090	-0.05%
2023/04/28	2	95.55	5	96.04	95.40	-3	4,112	-0.07%
2023/04/27	1	93.90	1	94.40	93.70	0	4,077	0.00%
2023/04/26	2.1	93.52	4	94.00	94.00	-1.9	4,061	-0.05%
2023/04/25	3.6	93.93	4	93.90	93.30	-0.4	4,030	-0.01%
2023/04/24	14	96.89	10	98.05	96.70	4	3,990	0.10%
2023/04/21	18.4	98.50	6.1	97.73	97.10	12.4	3,959	0.31%
2023/04/20	11	103.27	5	103.50	102.00	6	3,892	0.15%
2023/04/19	17.6	104.79	14.4	103.57	103.00	3.2	3,884	0.08%
2023/04/18	4	108.00	4	108.88	106.00	0	3,843	0.00%
2023/04/17	11.9	107.49	9	108.00	107.00	2.9	3,789	0.08%
2023/04/14	16	111.22	15.2	110.83	110.50	0.8	3,725	0.02%
2023/04/13	21	110.33	17.7	109.85	109.00	3.4	3,574	0.09%
2023/04/12	12.4	109.25	23.3	109.64	110.00	-10.9	3,373	-0.32%
2023/04/11	10.1	101.70	13.1	102.84	102.50	-3	3,130	-0.10%
2023/04/10	14	101.56	19.1	101.56	100.00	-5.1	3,037	-0.17%
2023/04/07	0	94.60	1	94.70	94.70	-1	2,876	-0.03%
2023/04/06	4	94.25	2	96.70	94.70	2	2,867	0.07%
2023/03/31	2.1	97.58	4	98.17	96.70	-1.9	2,850	-0.07%
2023/03/30	1	95.50	1.4	95.29	95.50	-0.4	2,825	-0.01%
2023/03/29	3.1	93.96	2.3	94.44	94.10	0.8	2,840	0.03%
2023/03/28	2.4	95.09	3	95.87	94.80	-0.6	2,858	-0.02%
2023/03/27	3.3	97.02	0	0.00	96.60	3.3	2,868	0.12%
2023/03/24	8.1	97.80	3	97.60	98.00	5.1	2,895	0.18%
2023/03/23	1.2	96.22	2	96.55	96.20	-0.8	2,865	-0.03%
2023/03/22	0.1	95.20	2.1	94.92	95.20	-2	2,848	-0.07%
2023/03/21	3	94.60	2	94.70	94.20	1	2,870	0.03%
2023/03/20	1	94.10	1	93.60	94.10	0	2,897	0.00%
2023/03/17	1.1	92.95	1	93.40	92.90	0.1	2,906	0.00%
2023/03/16	3	93.56	0	0.00	92.90	3	2,893	0.10%
2023/03/15	1	94.70	3	95.17	94.70	-2	2,884	-0.07%
2023/03/14	2.5	93.62	2	93.95	93.50	0.5	2,882	0.02%
2023/03/13	1.1	94.08	8	94.51	95.00	-6.9	2,909	-0.24%
2023/03/10	11.6	95.65	4	95.38	95.30	7.6	2,904	0.26%
2023/03/09	3.3	99.46	7	99.21	98.70	-3.7	2,871	-0.13%
2023/03/08	3.1	101.02	1.4	101.70	100.50	1.7	2,855	0.06%
2023/03/07	2.5	102.10	0	0.00	102.00	2.5	2,838	0.09%
2023/03/06	1	100.00	4.9	100.32	102.00	-3.9	2,805	-0.14%
2023/03/03	6.1	97.94	7.1	98.08	97.60	-1	2,749	-0.04%
2023/03/02	5.6	96.29	5	96.52	95.90	0.6	2,722	0.02%
2023/03/01	5.1	97.54	7.1	97.18	97.10	-1.9	2,690	-0.07%
2023/02/24	4	100.23	4	100.63	100.50	0	2,619	0.00%
2023/02/23	2	100.00	6.2	100.01	101.00	-4.2	2,578	-0.16%
2023/02/22	7	98.84	9	98.91	98.10	-2	2,553	-0.08%
2023/02/21	6.1	101.08	2.2	101.21	101.00	3.9	2,515	0.16%
2023/02/20	1.1	100.99	4	101.00	100.50	-2.9	2,502	-0.12%
2023/02/17	15.3	100.18	9.1	100.82	101.00	6.2	2,476	0.25%
2023/02/16	12.1	98.70	15.9	99.44	100.50	-3.8	2,360	-0.16%
2023/02/15	4.1	94.97	4	94.30	93.90	0.1	2,239	0.00%
2023/02/14	11.1	94.14	8.1	94.79	95.70	3.1	2,217	0.14%
2023/02/13	6.1	92.91	0	0.00	93.70	6.1	2,211	0.27%
2023/02/10	3.1	93.99	4	93.88	93.00	-0.9	2,224	-0.04%
2023/02/09	11.4	95.58	4.2	95.22	94.80	7.2	2,220	0.32%
2023/02/08	2.4	99.12	2	98.80	98.70	0.4	2,154	0.02%
2023/02/07	3	98.17	6	97.85	98.50	-3	2,151	-0.14%
2023/02/06	7.1	99.42	4	98.83	98.70	3.1	2,182	0.14%
2023/02/03	5	100.80	19	101.03	100.00	-14	2,200	-0.64%
2023/02/02	44	101.31	32.3	101.61	101.50	11.7	2,212	0.53%
2023/02/01	22.1	94.32	18	95.89	98.80	4.1	2,022	0.20%
2023/01/31	2.3	89.38	24	89.11	89.90	-21.7	1,830	-1.19%
2023/01/30	22.1	87.44	7.3	86.81	87.70	14.9	1,790	0.83%
2023/01/17	0	83.80	2	83.95	84.00	-2	1,776	-0.11%
2023/01/16	2.1	84.69	1	85.30	84.50	1	1,794	0.06%
2023/01/13	2.1	85.51	0	0.00	84.10	2.1	1,796	0.11%
2023/01/12	1	85.80	1	85.80	85.80	0	1,816	0.00%
2023/01/11	2.2	86.05	6	85.75	85.60	-3.8	1,832	-0.21%
2023/01/10	1	85.30	3	85.53	86.00	-2	1,854	-0.11%
2023/01/09	0	0.00	3.3	84.15	85.60	-3.3	1,859	-0.17%
2023/01/06	3	82.23	2.1	82.04	82.40	0.9	1,844	0.05%
2023/01/05	2	81.35	1	81.80	81.00	1	1,850	0.05%
2023/01/04	1	80.50	0	0.00	80.90	1	1,856	0.05%
2023/01/03	0	0.00	1	78.80	79.20	-1	1,859	-0.05%
2022/12/30	0	78.79	0	0.00	79.00	0	1,868	0.00%
2022/12/29	2	78.40	0	0.00	78.20	2	1,880	0.11%
2022/12/28	2	78.70	0	0.00	78.50	2	1,898	0.11%
2022/12/27	0	0.00	1	80.30	79.90	-1	1,910	-0.05%
2022/12/23	1	77.80	1	78.70	78.70	0	1,957	0.00%
2022/12/22	1	79.01	1	80.00	79.80	0	1,986	0.00%
2022/12/21	0	0.00	0	77.80	77.50	0	1,990	0.00%
2022/12/20	2	79.40	0	82.00	78.00	2	1,984	0.10%
2022/12/16	8.3	80.81	4.6	81.03	81.00	3.7	1,986	0.19%
2022/12/15	1	83.00	0	0.00	82.80	1	1,961	0.05%
2022/12/14	1	82.40	0	0.00	83.20	1	1,983	0.05%
2022/12/13	11.1	82.66	11	82.30	81.90	0.1	1,988	0.01%
2022/12/12	11	81.19	10	81.50	84.50	1	1,974	0.05%
2022/12/09	2	82.45	1	81.90	82.10	1	1,964	0.05%
2022/12/08	9	82.32	9	81.80	82.40	0	1,972	0.00%
2022/12/07	0	84.00	0	0.00	83.40	0	1,966	0.00%
2022/12/06	3	86.80	1	88.80	85.80	2	1,964	0.10%
2022/12/05	7	89.64	4	89.53	89.00	3	1,998	0.15%
2022/12/02	1	88.49	0	0.00	88.40	1	2,000	0.05%
2022/12/01	3	88.20	1	88.60	87.90	2	1,998	0.10%
2022/11/30	3.1	86.69	3	86.37	87.30	0.1	1,984	0.01%
2022/11/29	2	85.40	2	84.00	85.40	0	1,979	0.00%
2022/11/28	1	83.40	1	84.10	84.10	0	1,976	0.00%
2022/11/25	0	85.20	0	0.00	85.20	0	1,987	0.00%
2022/11/24	3	86.40	0	0.00	86.40	3	1,993	0.15%
2022/11/23	0	84.30	1	84.20	84.20	-1	1,994	-0.05%
2022/11/22	1	84.60	0	0.00	84.70	1	2,018	0.05%
2022/11/21	1	86.47	3	86.00	85.20	-2	2,018	-0.10%
2022/11/18	8	88.22	7	86.97	86.90	1	2,012	0.05%
2022/11/17	2.5	88.16	8	87.79	88.40	-5.5	2,003	-0.27%
2022/11/16	12	87.38	5	87.10	87.30	7	1,996	0.35%
2022/11/15	1.1	88.25	6.3	87.94	88.40	-5.2	1,980	-0.26%
2022/11/14	1.1	86.67	1	86.50	86.60	0.1	1,965	0.01%
2022/11/11	9	87.86	4	87.03	85.60	5	1,977	0.25%
2022/11/10	3	84.60	7	84.34	84.70	-4	1,929	-0.21%
2022/11/09	9	83.48	9	84.37	84.10	0	1,921	0.00%
2022/11/08	0	0.00	7.5	82.30	81.20	-7.5	1,873	-0.40%
2022/11/07	3.1	81.75	2	81.10	81.40	1.1	1,855	0.06%
2022/11/04	4	81.43	4	81.45	81.70	0	1,840	0.00%
2022/11/03	5.4	79.88	15	80.60	80.60	-9.6	1,832	-0.52%
2022/11/02	12.1	79.45	6	80.05	79.50	6.1	1,824	0.34%
2022/11/01	7.1	80.83	14	81.26	81.50	-6.9	1,785	-0.39%
2022/10/31	1	78.80	9	77.77	79.00	-8	1,729	-0.46%
2022/10/28	6.2	74.23	1.4	73.30	73.10	4.8	1,671	0.29%
2022/10/27	2	78.75	2	78.60	79.00	0	1,631	0.00%
2022/10/26	0.1	77.06	1.1	77.02	77.00	-1	1,639	-0.06%
2022/10/25	0.4	76.52	0	0.00	77.00	0.4	1,637	0.02%
2022/10/24	0	0.00	4	77.25	76.80	-4	1,620	-0.25%
2022/10/21	0	74.80	0	0.00	73.50	0	1,610	0.00%
2022/10/19	27	78.87	27	78.00	78.00	0	1,591	0.00%
2022/10/18	3	78.37	1	78.50	79.00	2	1,565	0.13%
2022/10/17	0	0.00	5	76.70	76.90	-5	1,562	-0.32%
2022/10/14	1	74.90	1	75.30	75.30	0	1,580	0.00%
2022/10/13	2	74.20	0	0.00	71.90	2	1,593	0.13%
2022/10/11	2.1	75.99	0	0.00	74.60	2.1	1,618	0.13%
2022/10/07	1	78.20	0	0.00	78.40	1	1,620	0.06%
2022/10/06	0	0.00	2	78.60	78.90	-2	1,637	-0.12%
2022/10/05	1	77.90	0.1	78.47	78.20	0.9	1,639	0.06%
2022/10/04	0	76.70	3.1	76.20	76.90	-3.1	1,638	-0.19%
2022/10/03	3.1	74.28	5	73.80	74.00	-1.9	1,648	-0.12%
2022/09/30	6	74.58	0.1	72.68	74.50	5.9	1,688	0.35%
2022/09/29	0.1	75.20	0	0.00	75.20	0.1	1,690	0.01%
2022/09/28	0.1	74.84	2.4	73.87	73.30	-2.3	1,679	-0.14%
2022/09/27	0.5	77.02	0	0.00	78.10	0.5	1,687	0.03%
2022/09/26	24.4	77.89	3	78.77	77.00	21.4	1,720	1.24%
2022/09/23	9	83.92	2	83.30	83.40	7	1,758	0.40%
2022/09/22	0.1	83.65	2	84.00	84.30	-1.9	1,779	-0.11%
2022/09/21	1.1	85.04	1	85.50	85.40	0.1	1,782	0.01%
2022/09/20	0	87.40	2	86.40	86.60	-2	1,763	-0.11%
2022/09/19	1	87.10	0	0.00	87.20	1	1,758	0.06%
2022/09/16	0.1	89.30	1	89.30	88.40	-1	1,762	-0.05%
2022/09/15	2	91.25	1	91.60	90.50	1	1,767	0.06%
2022/09/14	0.1	91.50	0	91.90	91.60	0	1,772	0.00%
2022/09/13	1	92.90	2.5	92.57	92.90	-1.5	1,776	-0.09%
2022/09/12	4.1	91.91	16.1	92.23	92.90	-12.1	1,817	-0.66%
2022/09/08	6.7	87.75	6	86.22	87.40	0.6	1,799	0.03%
2022/09/07	2.2	84.50	1.1	84.50	84.20	1.1	1,786	0.06%
2022/09/06	1.1	86.02	0.1	86.40	86.00	1	1,814	0.06%
2022/09/05	7.7	88.15	1	87.10	87.40	6.7	1,820	0.37%
2022/09/02	0	0.00	4	90.03	89.90	-4	1,830	-0.22%
2022/09/01	1.1	90.28	0	90.80	90.20	1.1	1,837	0.06%
2022/08/31	0	0.00	0.1	92.90	93.00	-0.1	1,821	0.00%
2022/08/30	2	91.25	7	90.81	91.60	-5	1,817	-0.28%
2022/08/29	1.2	90.70	0	0.00	90.20	1.2	1,819	0.06%
2022/08/26	1.2	95.10	1	94.99	95.00	0.2	1,823	0.01%
2022/08/25	2	93.40	0	0.00	94.00	2	1,843	0.11%
2022/08/24	1	91.60	0	0.00	91.70	1	1,850	0.05%
2022/08/22	2	94.05	1	94.30	93.90	1	1,915	0.05%
2022/08/19	0	93.70	0	94.70	94.80	0	1,950	0.00%
2022/08/18	2.2	92.05	1.1	93.01	93.40	1.1	1,949	0.06%
2022/08/17	2	94.15	0	93.90	94.80	2	1,934	0.10%
2022/08/16	0.1	93.63	2	94.50	93.40	-1.9	1,923	-0.10%
2022/08/15	1	95.10	0.1	94.30	94.70	1	1,914	0.05%
2022/08/12	3	92.33	1.1	93.31	93.50	2	1,913	0.10%
2022/08/11	1	90.60	1	91.60	91.50	0	1,917	0.00%
2022/08/10	9	89.60	0	0.00	89.50	9	1,954	0.46%
2022/08/09	2.1	93.22	10	94.02	93.90	-7.9	1,976	-0.40%
2022/08/08	0.3	94.34	0	0.00	94.00	0.3	1,963	0.01%
2022/08/04	1	95.00	1	95.70	94.70	0	2,001	0.00%
2022/08/03	2	96.80	10.1	96.51	96.40	-8.1	2,033	-0.40%
2022/08/02	2	95.90	1	96.00	96.00	1	2,068	0.05%
2022/08/01	0	99.70	0	0.00	99.40	0	2,112	0.00%
2022/07/29	0	0.00	0	101.50	101.50	0	2,144	0.00%
2022/07/27	0	0.00	0	100.50	101.50	0	2,218	0.00%
2022/07/26	1.1	99.95	0	0.00	99.50	1.1	2,220	0.05%
2022/07/25	0	0.00	1	102.49	102.00	-1	2,221	-0.05%
2022/07/22	0	0.00	2.1	102.45	102.00	-2.1	2,232	-0.09%
2022/07/21	1	101.50	4.1	102.12	102.50	-3.1	2,237	-0.14%
2022/07/20	1	99.90	1	100.50	98.80	0	2,209	0.00%
2022/07/19	1	99.20	0.1	99.55	99.90	0.9	2,217	0.04%
2022/07/18	1	96.72	0	0.00	99.00	1	2,197	0.05%
2022/07/15	2	96.25	0	0.00	96.30	2	2,184	0.09%
2022/07/14	1	95.20	2	95.25	95.90	-1	2,225	-0.04%
2022/07/13	3	93.80	3	92.57	92.00	0	2,215	0.00%
2022/07/12	2.2	90.17	1	90.00	90.00	1.2	2,209	0.05%
2022/07/11	1	92.60	1	92.60	91.50	0	2,197	0.00%
2022/07/08	5	96.20	7	94.87	94.50	-2	2,180	-0.09%
2022/07/07	1	91.40	1	89.50	91.40	0	2,129	0.00%
2022/07/06	1	89.00	1	88.10	87.60	0	2,123	0.00%
2022/07/05	0	0.00	1	86.60	88.60	-1	2,149	-0.05%
2022/07/04	2.1	85.15	4	84.80	85.80	-1.9	2,128	-0.09%
2022/07/01	4.1	86.21	7	85.33	82.70	-2.9	2,102	-0.14%
2022/06/30	7.1	90.37	5	90.32	89.70	2.1	2,029	0.10%
2022/06/29	0.2	93.58	2	93.15	93.10	-1.8	2,000	-0.09%
2022/06/27	0	0.00	1	97.30	97.90	-1	1,996	-0.05%
2022/06/24	4	95.23	4	95.33	95.00	0	1,995	0.00%
2022/06/23	5.1	93.67	4	93.48	93.60	1.1	1,987	0.06%
2022/06/22	16.2	93.90	8	94.05	93.10	8.2	1,977	0.42%
2022/06/21	2	96.25	4	96.85	97.70	-2	1,959	-0.10%
2022/06/20	7.3	97.65	2	96.50	94.50	5.3	1,961	0.27%
2022/06/17	5.2	100.30	14	101.14	100.50	-8.8	1,903	-0.46%
2022/06/16	1.5	107.03	0	0.00	103.00	1.5	1,869	0.08%
2022/06/15	3.1	105.52	1	106.00	105.50	2.1	1,869	0.11%
2022/06/14	0.1	106.58	1	107.00	107.50	-0.9	1,882	-0.05%
2022/06/13	3.2	108.33	0	108.50	107.00	3.2	1,903	0.17%
2022/06/10	4.7	113.91	0	115.00	113.50	4.7	1,898	0.24%
2022/06/09	4	117.50	2	117.25	117.00	2	1,888	0.11%
2022/06/08	10	118.10	1	119.50	118.00	9	1,893	0.48%
2022/06/07	1.1	118.50	1	119.00	118.00	0	1,903	0.00%
2022/06/06	3	119.19	6	119.08	120.00	-3	1,916	-0.15%
2022/06/02	1	118.00	3.1	117.53	118.00	-2.1	1,928	-0.11%
2022/06/01	1	116.50	4	116.75	116.50	-3	1,952	-0.15%
2022/05/31	2	116.01	1	116.50	116.00	1	1,951	0.05%
2022/05/30	3.1	116.37	2.4	117.86	116.50	0.8	1,952	0.04%
2022/05/27	4	115.75	3.2	114.41	116.00	0.8	1,899	0.04%
2022/05/26	1	111.54	3	112.33	111.00	-2	1,893	-0.10%
2022/05/25	0	0.00	3	110.00	111.00	-3	1,904	-0.16%
2022/05/24	1.1	108.47	1	110.00	108.00	0.1	1,942	0.01%
2022/05/20	0.1	112.50	0	0.00	111.50	0.1	2,002	0.00%
2022/05/19	3	110.01	2	110.00	111.00	1	2,006	0.05%
2022/05/18	9	113.72	15.1	114.26	113.00	-6.1	2,013	-0.30%
2022/05/17	1.1	111.72	15.3	108.79	112.50	-14.2	1,983	-0.72%
2022/05/16	16	107.06	6	106.58	106.50	10	1,962	0.51%
2022/05/13	1	104.52	3	106.00	106.50	-2	1,960	-0.10%
2022/05/12	3.2	105.38	13	105.50	104.00	-9.8	1,959	-0.50%
2022/05/11	11.2	106.73	1	107.00	107.00	10.2	1,937	0.53%
2022/05/10	2	107.75	6	108.83	109.50	-4	1,916	-0.21%
2022/05/09	4.3	109.11	8	108.75	108.50	-3.7	1,890	-0.20%
2022/05/06	2.3	113.78	2	113.50	113.00	0.3	1,844	0.02%
2022/05/05	12.1	117.79	3	119.00	118.00	9.1	1,829	0.50%
2022/05/04	7.8	117.97	2.2	118.38	117.50	5.6	1,823	0.31%
2022/05/03	0	0.00	1	122.50	123.50	-1	1,783	-0.06%
2022/04/29	1	122.50	6.1	124.00	122.50	-5.1	1,790	-0.29%
2022/04/28	2	121.50	9	122.72	122.50	-7	1,798	-0.39%
2022/04/27	3.9	118.87	6	118.25	121.00	-2.1	1,787	-0.12%
2022/04/26	7.2	121.27	7	121.86	121.00	0.2	1,777	0.01%
2022/04/25	13.8	122.44	7	122.64	121.50	6.8	1,827	0.37%
2022/04/22	1.3	128.62	1	129.00	129.00	0.3	1,809	0.02%
2022/04/21	0	0.00	4	130.63	132.00	-4	1,832	-0.22%
2022/04/20	5.1	128.01	0	0.00	129.00	5.1	1,853	0.28%
2022/04/19	0	129.50	1	129.50	129.50	-1	1,855	-0.05%
2022/04/18	1	128.50	0	0.00	128.00	1	1,927	0.05%
2022/04/15	2.1	129.03	0	130.00	129.00	2.1	1,936	0.11%
2022/04/14	0	0.00	0.1	133.00	131.50	-0.1	1,985	-0.01%
2022/04/13	1	131.93	1.1	131.54	132.00	-0.1	2,013	0.00%
2022/04/12	0.3	129.00	0	0.00	128.00	0.3	2,103	0.01%
2022/04/11	15.4	131.05	9	129.50	128.50	6.4	2,361	0.27%
2022/04/08	0.2	136.50	0	0.00	136.00	0.2	2,391	0.01%
2022/04/07	3	136.02	7	136.14	135.50	-4	2,394	-0.17%
2022/04/06	8	139.31	0	0.00	139.50	8	2,384	0.34%
2022/04/01	6	140.17	5	140.50	141.00	1	2,389	0.04%
2022/03/31	2.1	143.73	1	143.00	142.00	1.1	2,416	0.04%
2022/03/30	0	144.00	8	143.63	143.50	-8	2,449	-0.33%
2022/03/29	5.5	140.00	4	140.50	141.00	1.5	2,473	0.06%
2022/03/28	5	139.00	1	139.00	140.00	4	2,517	0.16%
2022/03/25	5	142.69	1	141.50	141.00	4	2,537	0.16%
2022/03/24	0.1	144.00	1	144.00	144.00	-1	2,548	-0.04%
2022/03/23	3.2	144.75	1	145.50	145.00	2.2	2,577	0.08%
2022/03/22	0	144.00	0	0.00	145.00	0	2,617	0.00%
2022/03/21	1	144.97	0	0.00	144.00	1	2,726	0.04%
2022/03/18	2.3	141.72	3	141.33	144.00	-0.7	2,776	-0.03%
2022/03/17	2.1	142.56	8	142.69	144.50	-5.9	2,810	-0.21%
2022/03/16	8.4	136.48	4	136.75	136.00	4.4	2,793	0.16%
2022/03/15	5.1	138.41	55	139.19	138.50	-49.9	2,798	-1.78%
2022/03/14	4	141.00	6	141.75	141.50	-2	2,835	-0.07%
2022/03/11	6	140.50	0.1	141.50	141.50	5.9	2,949	0.20%
2022/03/10	1.1	142.98	0	0.00	142.50	1.1	2,981	0.04%
2022/03/09	2.2	140.23	1	140.00	139.50	1.2	3,012	0.04%
2022/03/08	4.2	138.87	0	0.00	138.00	4.2	3,068	0.14%
2022/03/07	2.1	141.80	2.1	144.43	142.00	0	3,125	0.00%
2022/03/04	1.3	148.20	0	0.00	148.00	1.3	3,559	0.04%
2022/03/03	0	0.00	1	151.50	150.00	-1	3,658	-0.03%
2022/03/02	2	150.00	1	150.50	151.00	1	3,710	0.03%
2022/03/01	2	149.75	5.5	151.27	151.00	-3.5	3,751	-0.09%
2022/02/25	3.4	147.61	4	147.38	146.00	-0.6	3,827	-0.02%
2022/02/24	4.3	148.87	6.3	149.09	146.50	-2	3,894	-0.05%
2022/02/23	12.2	152.12	6.1	151.52	151.50	6.1	3,966	0.15%
2022/02/22	2.2	152.12	5	152.50	153.50	-2.8	4,041	-0.07%
2022/02/21	1	157.00	3	156.50	157.50	-2	4,181	-0.05%
2022/02/18	9.1	156.84	0	157.00	157.00	9.1	4,352	0.21%
2022/02/17	0	0.00	0.3	158.83	158.50	-0.3	4,386	-0.01%
2022/02/16	2.1	157.79	3	158.17	158.50	-0.9	4,434	-0.02%
2022/02/15	3.1	155.34	12	155.92	155.00	-9	4,472	-0.20%
2022/02/14	7.1	154.94	5	154.50	154.50	2.1	4,496	0.05%
2022/02/11	4	158.13	4	157.63	159.50	0	4,542	0.00%
2022/02/10	1	158.98	0	0.00	158.50	1	4,635	0.02%
2022/02/09	1.1	156.68	2	157.75	158.50	-0.9	4,670	-0.02%
2022/02/08	2	156.50	2.3	155.91	156.50	-0.3	4,725	-0.01%
2022/02/07	4	154.50	3.1	153.21	153.50	0.9	4,964	0.02%
2022/01/26	6.1	150.91	5	151.10	150.50	1.1	5,156	0.02%
2022/01/25	12	151.63	4	152.38	151.00	8	5,207	0.15%
2022/01/24	5.2	153.97	0.7	153.00	154.00	4.5	5,208	0.09%
2022/01/21	3.1	155.01	1	155.50	155.50	2	5,227	0.04%
2022/01/20	2.1	158.04	2	158.01	158.50	0.1	5,272	0.00%
2022/01/19	2.4	157.19	6	156.58	156.50	-3.6	5,293	-0.07%
2022/01/18	8	160.56	7.1	160.23	157.50	0.9	5,301	0.02%
2022/01/17	3.2	157.38	10	156.10	157.00	-6.8	5,263	-0.13%
2022/01/14	7.4	153.53	2	153.50	154.50	5.4	5,266	0.10%
2022/01/13	7.1	154.56	9.5	154.65	154.50	-2.4	5,271	-0.05%
2022/01/12	10.4	156.64	8	157.56	156.00	2.4	5,279	0.05%
2022/01/11	9.1	160.72	3	161.83	160.50	6.1	5,269	0.12%
2022/01/10	2	167.75	3	166.17	167.50	-1	5,210	-0.02%
2022/01/07	12.3	169.43	9.1	167.74	167.00	3.3	5,231	0.06%
2022/01/06	7.2	171.28	5.3	171.46	171.50	1.9	5,233	0.04%
2022/01/05	14.2	174.28	1.1	174.91	173.00	13.1	5,265	0.25%
2022/01/04	21.8	176.50	28.2	177.28	177.00	-6.4	5,217	-0.12%
2022/01/03	5	170.10	8.3	169.69	171.00	-3.3	4,972	-0.07%
2021/12/30	1.1	166.52	1	166.50	167.00	0.1	4,978	0.00%
2021/12/29	3.3	166.70	4	166.13	166.50	-0.7	5,008	-0.01%
2021/12/28	0	0.00	1	168.50	167.50	-1	5,039	-0.02%
2021/12/27	2.1	167.76	3	167.83	167.00	-0.9	5,057	-0.02%
2021/12/24	3	167.00	8	166.00	166.00	-5	5,096	-0.10%
2021/12/23	13	169.19	3	168.84	169.00	10	5,131	0.19%
2021/12/22	4.2	169.05	8.3	168.60	169.00	-4.1	5,181	-0.08%
2021/12/21	2	166.50	3	167.17	167.00	-1	5,179	-0.02%
2021/12/20	4	165.75	2	165.75	165.00	2	5,171	0.04%
2021/12/17	3	166.50	4	165.88	166.50	-1	5,157	-0.02%
2021/12/16	6.1	167.66	6.8	166.76	166.00	-0.7	5,136	-0.01%
2021/12/15	13.5	167.37	15	167.33	167.50	-1.5	5,114	-0.03%
2021/12/14	7	162.93	2	163.03	162.50	5	5,024	0.10%
2021/12/13	4.2	162.90	1.1	162.64	162.00	3.1	5,000	0.06%
2021/12/10	2.1	163.57	1	164.00	164.00	1.1	4,978	0.02%
2021/12/09	2.5	166.16	13	165.92	167.00	-10.5	4,960	-0.21%
2021/12/08	5	164.90	11	166.36	164.00	-6	4,937	-0.12%
2021/12/07	25.5	164.79	5.2	164.44	164.00	20.3	4,901	0.41%
2021/12/06	5.3	170.16	3	169.33	169.00	2.3	4,809	0.05%
2021/12/03	7.2	171.46	3	172.50	172.50	4.2	4,804	0.09%
2021/12/02	21.2	174.00	14.2	171.98	171.00	7	4,774	0.15%
2021/12/01	8	174.69	3	176.67	174.50	5	4,705	0.11%
2021/11/30	14.5	177.63	8.1	177.39	173.50	6.4	4,614	0.14%
2021/11/29	5.2	171.89	13.3	174.85	176.00	-8.1	4,155	-0.19%
2021/11/26	31.1	176.27	31	174.02	173.00	0.1	4,068	0.00%
2021/11/25	6.1	179.92	7.2	178.90	178.50	-1.2	4,027	-0.03%
2021/11/24	25.1	177.24	18.1	178.97	179.50	7.1	3,993	0.18%
2021/11/23	21.3	180.63	15.4	181.54	180.00	5.9	3,928	0.15%
2021/11/22	25.3	181.34	28.4	181.09	183.50	-3.1	3,864	-0.08%
2021/11/19	13.2	176.29	11.1	176.34	177.50	2	3,775	0.05%
2021/11/18	74.8	174.79	10.3	175.12	175.00	64.5	3,691	1.75%
2021/11/17	27.4	167.81	24	168.23	171.00	3.4	3,533	0.10%
2021/11/16	3	160.00	7.1	161.20	160.50	-4.1	3,392	-0.12%
2021/11/15	7	159.64	5	159.50	160.00	2	3,437	0.06%
2021/11/12	0	155.50	1	156.00	154.50	-1	3,408	-0.03%
2021/11/11	2	157.25	9	156.94	156.50	-7	3,375	-0.21%
2021/11/10	5.1	159.29	5	158.20	159.00	0.1	3,368	0.00%
2021/11/09	12.3	157.76	14	156.86	159.00	-1.7	3,360	-0.05%
2021/11/08	5	150.81	7	151.29	151.50	-2	3,263	-0.06%
2021/11/05	12.1	154.88	8	154.25	154.00	4.1	3,245	0.13%
2021/11/04	38.2	161.35	22.3	159.25	157.50	15.9	3,204	0.50%
2021/11/03	6.1	153.56	13	155.39	158.00	-6.9	2,986	-0.23%
2021/11/02	8.2	144.58	7	146.07	144.00	1.2	2,795	0.04%
2021/11/01	4	151.00	4	150.25	150.00	0	2,739	0.00%
2021/10/29	0.5	152.00	1	153.00	151.00	-0.5	2,726	-0.02%
2021/10/28	2.1	154.70	6	153.17	153.50	-3.9	2,728	-0.14%
2021/10/27	2.2	149.92	13	149.96	151.50	-10.8	2,699	-0.40%
2021/10/26	4	151.13	3	151.50	150.50	1	2,695	0.04%
2021/10/25	4	147.88	4	150.13	151.50	0	2,686	0.00%
2021/10/22	3	147.83	5	148.10	149.00	-2	2,717	-0.07%
2021/10/21	5	145.90	5	147.00	147.50	0	2,735	0.00%
2021/10/20	8	146.44	11	146.68	147.50	-3	2,728	-0.11%
2021/10/19	6.1	143.41	5	144.80	145.00	1.1	2,729	0.04%
2021/10/18	3.1	143.32	3	145.17	143.00	0.1	2,767	0.00%
2021/10/15	3.1	144.70	3	146.00	146.00	0.1	2,798	0.00%
2021/10/14	4	140.25	16.1	141.71	142.00	-12.1	2,803	-0.43%
2021/10/13	6.3	141.50	5	138.90	138.50	1.3	2,790	0.05%
2021/10/12	2.1	144.76	1.1	144.09	144.00	1	2,750	0.04%
2021/10/08	7.1	148.78	14	150.86	148.00	-6.9	2,757	-0.25%
2021/10/07	2	146.75	4.3	149.50	150.00	-2.3	2,769	-0.08%
2021/10/06	4.2	144.27	0	0.00	143.50	4.2	2,748	0.15%
2021/10/05	3	145.83	4.1	146.49	149.00	-1.1	2,729	-0.04%
2021/10/04	2.3	147.93	2	150.25	146.00	0.3	2,731	0.01%
2021/10/01	9.3	149.83	6.1	150.43	149.50	3.3	2,788	0.12%
2021/09/30	6.1	152.76	3	153.17	153.00	3.1	2,839	0.11%
2021/09/29	10.1	153.05	19.3	153.40	155.00	-9.2	2,848	-0.32%
2021/09/28	4.2	159.14	9	157.83	158.00	-4.8	2,819	-0.17%
2021/09/27	12	164.58	0	0.00	163.50	12	2,851	0.42%
2021/09/24	24	166.79	0	0.00	166.50	24	3,018	0.80%
2021/09/23	0	0.00	2	167.25	165.50	-2	3,165	-0.06%
2021/09/22	3.1	166.16	0	166.00	165.00	3	3,268	0.09%
2021/09/17	10	170.50	2.2	170.27	170.50	7.8	3,270	0.24%
2021/09/16	3	167.84	3	169.17	168.50	0	3,302	0.00%
2021/09/15	2.3	168.47	0.2	168.50	167.50	2.2	3,294	0.07%
2021/09/14	1.1	173.42	4	173.38	172.00	-2.9	3,316	-0.09%
2021/09/13	1	173.01	3	173.50	172.50	-2	3,344	-0.06%
2021/09/10	3	171.84	1	174.01	175.00	2	3,390	0.06%
2021/09/09	4.2	173.70	6	174.25	174.00	-1.8	3,462	-0.05%
2021/09/08	2	174.00	1.3	174.62	175.00	0.7	3,557	0.02%
2021/09/07	4	179.75	1.1	180.98	178.50	3	3,636	0.08%
2021/09/06	3	181.17	2	181.50	179.50	1	3,797	0.03%
2021/09/03	0	182.50	2	182.25	182.00	-2	3,848	-0.05%
2021/09/02	5	182.01	2	183.50	181.00	3	3,903	0.08%
2021/09/01	0	0.00	3	185.17	186.50	-3	3,923	-0.08%
2021/08/31	3.1	180.34	0	0.00	180.50	3.1	3,923	0.08%
2021/08/27	2.2	189.48	1	190.00	189.00	1.2	3,972	0.03%
2021/08/26	1.2	185.79	2	186.25	185.00	-0.8	3,958	-0.02%
2021/08/25	3.1	184.95	5	186.60	188.50	-1.9	4,002	-0.05%
2021/08/24	7	184.29	7.2	184.49	182.50	-0.2	4,038	0.00%
2021/08/23	0	0.00	3.2	182.21	183.00	-3.2	4,131	-0.08%
2021/08/20	1.2	179.27	3	175.83	178.00	-1.8	4,185	-0.04%
2021/08/19	14.3	179.89	5	180.50	177.00	9.3	4,218	0.22%
2021/08/18	0	183.00	1.1	185.47	190.00	-1	4,193	-0.02%
2021/08/17	4	184.63	8.2	186.71	183.50	-4.2	4,289	-0.10%
2021/08/16	1	185.01	6.1	185.82	188.00	-5.1	4,359	-0.12%
2021/08/13	7.2	190.50	6.3	190.00	188.00	0.9	4,494	0.02%
2021/08/12	1.2	195.08	0.2	195.50	195.00	1.1	4,504	0.02%
2021/08/11	6.2	195.79	5	197.20	194.50	1.2	4,575	0.03%
2021/08/10	2.5	199.32	1	202.00	197.50	1.5	4,678	0.03%
2021/08/09	8	203.19	2	204.25	201.00	6	4,792	0.13%
2021/08/06	3.1	204.51	2	203.50	204.50	1.1	4,976	0.02%
2021/08/05	2.1	207.50	2	207.25	208.00	0.1	5,084	0.00%
2021/08/04	5.1	207.38	11.3	207.00	206.00	-6.2	5,323	-0.12%
2021/08/03	9	209.49	2	209.75	206.50	7	5,482	0.13%
2021/08/02	0	0.00	11.4	205.82	209.00	-11.4	5,536	-0.21%
2021/07/30	5.1	202.33	3	200.50	200.00	2.1	5,638	0.04%
2021/07/29	6	203.17	4	204.25	204.50	2	5,703	0.04%
2021/07/28	5	201.01	2.6	201.44	203.50	2.4	5,801	0.04%
2021/07/27	7	206.80	2	211.00	205.50	5	5,906	0.08%
2021/07/26	4.2	208.52	9	208.83	209.50	-4.8	5,999	-0.08%
2021/07/23	6	211.00	8	213.50	209.00	-2	6,005	-0.03%
2021/07/22	5	212.20	5.1	210.83	210.50	-0.1	6,007	0.00%
2021/07/21	4	207.38	5	208.30	205.00	-1	5,973	-0.02%
2021/07/20	4.8	208.91	1.1	209.50	206.50	3.7	5,962	0.06%
2021/07/19	2	209.50	0.5	210.00	211.00	1.5	5,973	0.03%
2021/07/16	0	0.00	1.1	214.02	214.00	-1.1	6,002	-0.02%
2021/07/15	5.2	214.98	6	216.25	215.50	-0.8	6,041	-0.01%
2021/07/14	4	214.39	4	215.38	214.50	0	6,130	0.00%
2021/07/13	5	215.70	10	215.85	213.00	-5	6,161	-0.08%
2021/07/12	2.2	212.78	7.1	213.71	211.50	-4.9	6,178	-0.08%
2021/07/09	4.3	211.77	9	212.22	211.00	-4.7	6,205	-0.08%
2021/07/08	11.2	215.98	4	214.13	213.50	7.2	6,299	0.11%
2021/07/07	19	218.97	19.2	218.63	218.00	-0.2	6,299	0.00%
2021/07/06	10.1	216.39	24.4	215.86	216.00	-14.3	6,251	-0.23%
2021/07/05	8	212.31	12	212.25	212.00	-4	6,294	-0.06%
2021/07/02	19.2	211.08	26	211.13	211.00	-6.8	6,464	-0.11%
2021/07/01	36.5	218.52	13.3	216.69	214.00	23.2	6,527	0.36%
2021/06/30	15.1	220.42	17	220.88	227.50	-1.9	6,425	-0.03%
2021/06/29	10	217.45	9.1	217.23	213.50	0.9	6,349	0.01%
2021/06/28	9	213.11	5.1	213.39	213.00	3.9	6,298	0.06%
2021/06/25	11	213.59	14.1	213.28	212.50	-3.1	6,372	-0.05%
2021/06/24	7.2	212.24	3	212.02	211.00	4.2	6,402	0.07%
2021/06/23	1	211.50	15	211.20	212.00	-14	6,544	-0.21%
2021/06/22	1.1	206.11	0.1	209.50	206.00	1	6,625	0.02%
2021/06/21	10.3	208.37	7	208.93	207.00	3.3	6,642	0.05%
2021/06/18	13.1	215.39	5	216.60	213.50	8.1	6,653	0.12%
2021/06/17	11	215.28	16	216.19	217.00	-5	6,663	-0.07%
2021/06/16	22.3	213.75	6	214.42	212.50	16.3	6,656	0.24%
2021/06/15	11	214.46	24.2	215.43	218.00	-13.1	6,683	-0.20%
2021/06/11	4	207.88	3.2	207.66	207.00	0.8	6,593	0.01%
2021/06/10	9	206.94	6.2	206.97	207.50	2.9	6,805	0.04%
2021/06/09	3.2	205.48	8	204.44	205.50	-4.9	6,867	-0.07%
2021/06/08	1	203.00	3	202.50	203.00	-2	7,029	-0.03%
2021/06/07	5.4	199.33	6	200.00	199.50	-0.6	7,359	-0.01%
2021/06/04	9	200.89	5	202.00	202.00	4	7,451	0.05%
2021/06/03	1	206.00	7	206.00	206.00	-6	7,585	-0.08%
2021/06/02	17.4	207.09	6	209.07	204.50	11.3	7,708	0.15%
2021/06/01	9.1	209.62	8	210.38	210.50	1.1	7,761	0.01%
2021/05/31	16.7	208.69	10	211.05	210.00	6.7	7,814	0.09%
2021/05/28	2.1	205.58	12.3	206.56	207.50	-10.1	7,883	-0.13%
2021/05/27	5.1	202.50	0	0.00	201.00	5.1	7,949	0.06%
2021/05/26	6	203.83	8	204.81	205.50	-2	8,207	-0.02%
2021/05/25	10.3	202.79	11.4	204.14	204.50	-1.1	8,404	-0.01%
2021/05/24	5.1	190.90	8.3	194.07	198.50	-3.2	8,596	-0.04%
2021/05/21	20.1	194.41	18	195.53	192.00	2.1	8,846	0.02%
2021/05/20	9.2	191.92	9	192.33	189.50	0.2	9,074	0.00%
2021/05/19	13.2	190.92	6	190.75	192.50	7.2	9,315	0.08%
2021/05/18	3.1	191.97	6	192.75	194.50	-2.9	9,625	-0.03%
2021/05/17	4.2	183.86	7.2	181.72	184.00	-3.1	9,952	-0.03%
2021/05/14	15.2	200.47	13.1	201.63	195.00	2	9,886	0.02%
2021/05/13	13.7	191.43	13.3	192.37	191.50	0.4	9,736	0.00%
2021/05/12	21.6	195.46	16	196.09	190.00	5.6	9,752	0.06%
2021/05/11	18.3	208.89	4.2	209.82	205.00	14.1	9,599	0.15%
2021/05/10	13.1	223.66	11	223.50	222.00	2.1	9,569	0.02%
2021/05/07	11.2	228.39	11.2	228.46	231.00	0	9,587	0.00%
2021/05/06	11.1	216.37	14	217.75	218.00	-3	9,553	-0.03%
2021/05/05	9.3	219.78	41.3	222.65	214.00	-32	9,563	-0.33%
2021/05/04	22.1	227.79	10	229.99	224.00	12	9,753	0.12%
2021/05/03	22.4	231.49	8	233.31	228.50	14.3	9,876	0.15%
2021/04/29	0	0.00	7.4	243.47	242.50	-7.4	9,839	-0.08%
2021/04/28	7.1	245.07	6.1	244.74	244.00	0.9	9,898	0.01%
2021/04/27	1	247.00	5	247.20	246.00	-4	10,010	-0.04%
2021/04/26	7.7	245.51	6	245.50	244.50	1.7	10,064	0.02%
2021/04/23	1.2	245.75	7	245.64	244.00	-5.8	10,141	-0.06%
2021/04/22	6.8	245.87	5	243.00	240.50	1.8	10,322	0.02%
2021/04/21	14.1	250.00	5	249.50	248.00	9.1	10,562	0.09%
2021/04/20	13.8	254.22	13.6	253.90	251.50	0.2	10,762	0.00%
2021/04/19	6	250.00	5.7	249.24	250.00	0.3	10,855	0.00%
2021/04/16	5.6	245.27	7	244.14	246.50	-1.4	11,082	-0.01%
2021/04/15	8.1	242.45	6	244.25	245.00	2.1	11,601	0.02%
2021/04/14	14.3	242.91	9.2	243.35	243.00	5.1	11,708	0.04%
2021/04/13	19.6	249.03	2	250.00	246.50	17.6	11,803	0.15%
2021/04/12	16.3	251.09	17.1	251.16	250.50	-0.8	11,900	-0.01%
2021/04/09	23.6	255.58	15.2	255.06	254.50	8.4	11,928	0.07%
2021/04/08	35.2	262.74	13.1	262.84	261.00	22.1	11,979	0.18%
2021/04/07	9.6	257.82	14.2	257.49	259.50	-4.6	11,879	-0.04%
2021/04/06	8	255.19	10.5	254.56	255.50	-2.5	11,910	-0.02%
2021/04/01	7	250.43	11.4	251.66	253.50	-4.4	11,983	-0.04%
2021/03/31	8	250.94	0.2	252.50	249.50	7.8	12,063	0.06%
2021/03/30	19.2	255.04	10.1	255.10	253.50	9.1	12,483	0.07%
2021/03/29	7.3	252.09	6.2	253.16	251.50	1.1	12,555	0.01%
2021/03/26	18	249.47	30.2	249.02	252.50	-12.2	12,624	-0.10%
2021/03/25	22.4	243.01	12	241.71	241.50	10.4	12,686	0.08%
2021/03/24	33	247.92	25.1	248.26	248.00	7.9	12,729	0.06%
2021/03/23	8	250.50	2	249.26	249.00	6	12,952	0.05%
2021/03/22	5.1	250.44	14.7	252.46	253.00	-9.6	13,122	-0.07%
2021/03/19	8.3	247.32	8	247.31	249.00	0.3	13,449	0.00%
2021/03/18	20.2	252.83	11.4	254.35	252.00	8.8	13,616	0.06%
2021/03/17	3.1	256.56	4.1	257.40	255.50	-0.9	14,218	-0.01%
2021/03/16	28.4	264.25	36.1	263.52	259.00	-7.7	15,136	-0.05%
2021/03/15	26.1	258.76	30.1	257.96	259.00	-3.9	15,560	-0.03%
2021/03/12	22.5	257.45	12.2	256.00	254.00	10.4	15,567	0.07%
2021/03/11	40.4	254.64	60.4	255.96	258.00	-19.9	15,712	-0.13%
2021/03/10	17.4	241.72	6	240.00	238.50	11.4	15,488	0.07%
2021/03/09	22.3	241.69	19	241.58	242.00	3.3	15,556	0.02%
2021/03/08	12.7	247.47	8.1	243.99	240.50	4.6	15,530	0.03%
2021/03/05	8.2	250.42	5.1	251.88	249.00	3.1	15,774	0.02%
2021/03/04	18	254.97	14	255.79	254.00	4	15,815	0.03%
2021/03/03	12.1	256.12	11	257.14	260.50	1.1	15,784	0.01%
2021/03/02	20.5	255.86	16.4	256.23	251.00	4.2	15,690	0.03%
2021/02/26	36.2	257.73	28.3	259.15	254.00	7.9	15,887	0.05%
2021/02/25	35.5	275.64	34.5	273.85	269.00	1.1	15,906	0.01%
2021/02/24	46.9	280.54	27.3	277.22	271.50	19.6	15,768	0.12%
2021/02/23	18.1	283.56	30	282.60	289.00	-11.9	15,814	-0.08%
2021/02/22	29.2	278.09	57.4	279.84	279.00	-28.2	15,578	-0.18%
2021/02/19	25.1	260.69	40.1	262.53	265.00	-15	15,256	-0.10%
2021/02/18	51.5	261.53	22.6	260.29	255.50	28.9	15,043	0.19%
2021/02/17	18	247.21	40.8	253.17	259.50	-22.7	14,819	-0.15%
2021/02/05	1	236.00	3	235.33	236.00	-2	14,448	-0.01%
2021/02/04	4	235.00	2.6	233.92	232.50	1.4	14,569	0.01%
2021/02/03	23	235.57	36	234.68	237.00	-13	14,672	-0.09%
2021/02/02	9.3	232.19	9	232.66	232.50	0.3	14,724	0.00%
2021/02/01	3.1	221.82	12.6	222.49	229.00	-9.5	14,787	-0.06%
2021/01/29	7.1	225.51	5	227.80	220.50	2.1	14,800	0.01%
2021/01/28	7.1	227.43	5	229.30	227.00	2.1	14,910	0.01%
2021/01/27	4.7	233.98	4.3	232.97	233.00	0.4	15,379	0.00%
2021/01/26	23.1	238.98	14	238.43	232.00	9.1	15,864	0.06%
2021/01/25	12.3	236.17	34.7	236.81	239.00	-22.4	15,610	-0.14%
2021/01/22	7	230.49	8.1	230.79	231.50	-1	15,424	-0.01%
2021/01/21	4.4	226.55	10	228.05	228.00	-5.7	15,383	-0.04%
2021/01/20	15.3	228.45	11.1	229.22	225.50	4.2	15,360	0.03%
2021/01/19	10	234.40	5.1	236.35	234.50	4.9	15,332	0.03%
2021/01/18	6	228.25	9	230.83	233.50	-3	15,348	-0.02%
2021/01/15	17.4	236.26	8	234.38	232.00	9.4	15,245	0.06%
2021/01/14	17.1	234.45	18.2	237.51	240.00	-1.1	15,066	-0.01%
2021/01/13	18.3	238.38	39.4	237.58	238.50	-21.1	14,801	-0.14%
2021/01/12	13.2	232.75	8	232.19	232.50	5.2	14,567	0.04%
2021/01/11	21.2	242.45	15.2	242.19	242.00	6	14,368	0.04%
2021/01/08	96.7	237.35	65	238.44	238.50	31.7	14,159	0.22%
2021/01/07	3.4	228.38	21.1	229.01	230.50	-17.7	13,599	-0.13%
2021/01/06	27.2	228.89	26.1	224.71	224.00	1.1	13,473	0.01%
2021/01/05	13	234.00	47.7	230.05	233.00	-34.7	13,324	-0.26%
2021/01/04	5.1	230.60	4	231.63	230.00	1.1	13,194	0.01%
2020/12/31	12.1	230.50	11.1	231.17	230.50	1.1	13,151	0.01%
2020/12/30	15	226.53	9.1	227.15	228.50	5.9	13,011	0.05%
2020/12/29	4.3	224.33	4	224.73	224.50	0.3	12,945	0.00%
2020/12/28	9.3	221.60	15	220.67	222.50	-5.7	12,863	-0.04%
2020/12/25	9.2	225.62	6	224.92	223.00	3.2	12,777	0.03%
2020/12/24	40.2	232.64	36	230.29	227.00	4.2	12,763	0.03%
2020/12/23	11	219.68	10	220.25	220.50	1	12,322	0.01%
2020/12/22	27.1	221.39	12	221.04	215.50	15.1	12,237	0.12%
2020/12/21	21	220.90	20.1	220.73	221.50	0.9	12,204	0.01%
2020/12/18	13.1	225.33	17	225.32	222.50	-3.9	12,012	-0.03%
2020/12/17	26.2	225.31	23	226.87	230.00	3.2	11,871	0.03%
2020/12/16	22.2	231.19	16.1	231.16	230.50	6.1	11,616	0.05%
2020/12/15	41.5	227.81	27.4	227.06	223.00	14.1	11,399	0.12%
2020/12/14	26.4	239.13	15.3	238.85	237.50	11.1	11,035	0.10%
2020/12/11	81.4	240.50	74.3	240.75	242.00	7.1	10,796	0.07%
2020/12/10	113.7	234.85	116.1	236.82	235.00	-2.4	10,109	-0.02%	大買/大賣/
2020/12/09	34.3	223.68	105.6	223.54	230.00	-71.3	9,196	-0.77%	大賣/
2020/12/08	8.1	209.01	18	210.03	209.50	-9.9	8,527	-0.12%
2020/12/07	27.1	209.98	24	209.08	208.50	3.1	8,444	0.04%
2020/12/04	6	202.58	9.2	202.16	203.00	-3.2	8,179	-0.04%
2020/12/03	22	200.91	43	201.98	201.50	-21	8,149	-0.26%
2020/12/02	15.1	198.76	8.1	199.61	199.00	7	7,986	0.09%
2020/12/01	17	201.65	25.6	201.24	202.00	-8.6	7,892	-0.11%
2020/11/30	23.1	195.41	17	195.00	194.50	6.1	7,538	0.08%
2020/11/27	8.1	189.76	9.1	191.23	192.00	-1	7,410	-0.01%
2020/11/26	10	187.55	1	188.00	188.50	9	7,376	0.12%
2020/11/25	17.1	187.58	41.2	187.06	184.50	-24.1	7,356	-0.33%
2020/11/24	60	195.15	42	194.63	191.50	18	7,075	0.25%
2020/11/23	7.8	192.73	5.1	193.48	193.50	2.8	6,789	0.04%
2020/11/20	40.1	194.39	59.1	194.25	191.50	-19	6,696	-0.28%
2020/11/19	23	189.22	20	189.50	189.00	3	6,377	0.05%
2020/11/18	5.1	188.51	7.2	188.38	187.50	-2.1	6,377	-0.03%
2020/11/17	20.2	188.37	3.1	188.36	187.00	17.1	6,428	0.27%
2020/11/16	22.2	188.99	19	189.58	188.00	3.2	6,612	0.05%
2020/11/13	14	185.93	12	186.58	187.00	2	6,632	0.03%
2020/11/12	10.3	187.10	15	188.37	185.00	-4.8	6,658	-0.07%
2020/11/11	18	185.42	26.1	185.11	186.00	-8.1	6,606	-0.12%
2020/11/10	15.3	182.56	24	183.38	182.00	-8.8	6,482	-0.13%
2020/11/09	12	182.25	12	182.33	182.50	0	6,362	0.00%
2020/11/06	8	179.44	25	179.74	178.00	-17	6,352	-0.27%
2020/11/05	35	180.53	38	180.32	179.00	-3	6,388	-0.05%
2020/11/04	63	180.44	53	180.85	181.00	10	6,223	0.16%
2020/11/03	26	177.31	85.6	177.50	181.50	-59.6	5,801	-1.03%
2020/11/02	14	163.75	14	164.64	165.00	0	5,313	0.00%
2020/10/30	13	164.19	24	164.92	163.50	-11	5,458	-0.20%
2020/10/29	4	161.13	3.1	161.03	162.00	0.9	5,439	0.02%
2020/10/28	22	164.84	28	165.45	163.50	-6	5,538	-0.11%
2020/10/27	31.2	164.03	25.1	164.21	165.00	6.1	5,539	0.11%
2020/10/26	46	164.83	38.5	163.44	166.50	7.5	5,445	0.14%
2020/10/23	11	161.18	6	162.33	161.50	5	5,402	0.09%
2020/10/22	30	161.42	28	162.50	161.50	2	5,545	0.04%
2020/10/21	29	162.07	28	162.91	161.50	1	5,600	0.02%
2020/10/19	18	161.53	24	162.08	162.00	-6	5,724	-0.10%
2020/10/16	29	161.05	33	161.50	161.00	-4	5,802	-0.07%
2020/10/15	10	160.55	1	159.50	159.50	9	5,776	0.16%
2020/10/14	34	161.54	27	162.56	161.00	7	5,790	0.12%
2020/10/13	31	161.53	33	161.45	162.00	-2	5,807	-0.03%
2020/10/12	21	160.81	23	161.89	159.50	-2	5,768	-0.03%
2020/10/08	3	161.50	4.3	161.85	161.00	-1.3	5,769	-0.02%
2020/10/07	11	158.55	11.2	159.60	159.00	-0.2	5,777	0.00%
2020/10/06	34	158.25	46	158.88	159.50	-12	5,807	-0.21%
2020/10/05	18	153.75	21	154.90	156.50	-3	5,843	-0.05%
2020/09/30	7.3	150.36	8	152.56	154.50	-0.7	5,814	-0.01%
2020/09/29	42	152.25	38	152.58	151.00	4	5,853	0.07%
2020/09/28	21	147.24	22	147.82	148.50	-1	5,887	-0.02%
2020/09/25	26	147.58	13	149.92	146.00	13	5,970	0.22%
2020/09/24	19	150.92	0	0.00	149.00	19	5,947	0.32%
2020/09/23	6	158.42	3	157.50	157.00	3	5,876	0.05%
2020/09/22	5	159.70	5	159.30	158.50	0	5,928	0.00%
2020/09/21	3	162.00	0	0.00	161.00	3	6,127	0.05%
2020/09/18	11	164.45	10	165.00	164.50	1	6,246	0.02%
2020/09/17	36	164.17	39	163.94	164.00	-3	6,368	-0.05%
2020/09/16	18	162.67	12.3	163.69	163.00	5.7	6,435	0.09%
2020/09/15	15	164.03	12	164.67	163.00	3	6,521	0.05%
2020/09/14	33	164.88	41	162.77	165.00	-8	6,601	-0.12%
2020/09/11	6	160.00	12	159.29	160.00	-6	6,582	-0.09%
2020/09/10	26	160.58	22	161.52	159.50	4	6,679	0.06%
2020/09/09	49	158.90	37	159.27	161.50	12	6,778	0.18%
2020/09/08	38	159.74	37	159.72	160.00	1	6,772	0.01%
2020/09/07	35	158.60	33	159.18	156.50	2	6,783	0.03%
2020/09/04	22	158.32	20	159.00	159.00	2	6,895	0.03%
2020/09/03	10	161.75	14	162.54	161.50	-4	6,955	-0.06%
2020/09/02	20	161.25	21	162.52	160.50	-1	6,998	-0.01%
2020/09/01	31	161.26	38	160.58	161.50	-7	7,127	-0.10%
2020/08/31	49	162.48	28	164.38	160.00	21	7,378	0.28%
2020/08/28	21	162.05	22	162.93	163.00	-1	7,790	-0.01%
2020/08/27	31	163.69	29	164.64	163.00	2	7,905	0.03%
2020/08/26	6	162.83	3	162.50	163.50	3	7,954	0.04%
2020/08/25	21	163.12	24	163.96	163.50	-3	8,056	-0.04%
2020/08/24	31	164.87	23	166.83	162.50	8	8,121	0.10%
2020/08/21	31	162.97	36	164.63	165.00	-5	8,124	-0.06%
2020/08/20	15	163.83	10	167.20	161.50	5	8,160	0.06%
2020/08/19	47.1	180.29	31	178.79	176.00	16.1	8,130	0.20%
2020/08/18	26	183.63	26	185.06	184.00	0	8,084	0.00%
2020/08/17	22	183.32	26	183.29	183.50	-4	8,076	-0.05%
2020/08/14	34	181.15	31	179.23	181.50	3	8,029	0.04%
2020/08/13	5	181.80	7	181.71	179.00	-2	8,198	-0.02%
2020/08/12	25	181.24	35.1	181.74	182.00	-10.1	8,302	-0.12%
2020/08/11	25	179.34	27	180.11	179.00	-2	8,376	-0.02%
2020/08/10	22	176.55	17	177.09	176.00	5	8,391	0.06%
2020/08/07	17	181.29	13	181.62	179.00	4	8,543	0.05%
2020/08/06	13	179.73	11	179.95	178.50	2	8,603	0.02%
2020/08/05	9	184.33	10	183.95	184.50	-1	8,766	-0.01%
2020/08/04	5	180.40	12	179.88	181.00	-7	8,672	-0.08%
2020/08/03	10	181.30	12	181.33	180.00	-2	8,730	-0.02%
2020/07/31	4	175.50	1	175.50	175.50	3	8,734	0.03%
2020/07/30	20	176.85	17	175.26	177.00	3	8,851	0.03%
2020/07/29	36	173.69	33	173.56	174.00	3	9,332	0.03%
2020/07/28	54	180.65	46	179.57	175.00	8	9,540	0.08%
2020/07/27	29	177.24	41	178.46	181.50	-12	9,628	-0.12%
2020/07/24	38	179.89	40	180.58	177.00	-2	9,761	-0.02%
2020/07/23	36	183.31	27	184.20	180.00	9	10,102	0.09%
2020/07/22	29	184.50	35	181.19	185.00	-6	10,574	-0.06%
2020/07/21	19	179.16	14	179.14	179.00	5	10,873	0.05%
2020/07/20	0.2	177.50	1	177.00	177.00	-0.8	11,391	-0.01%
2020/07/17	28.1	176.93	28	178.29	176.00	0.1	11,964	0.00%
2020/07/16	27	177.87	28	178.77	177.50	-1	12,172	-0.01%
2020/07/15	22	178.41	27	180.85	177.50	-5	12,433	-0.04%
2020/07/14	9	179.61	4	179.50	178.00	5	12,817	0.04%
2020/07/13	2.2	179.87	4	180.38	181.50	-1.9	13,201	-0.01%
2020/07/10	39	181.44	35	183.03	178.50	4	13,593	0.03%
2020/07/09	33	183.17	36	183.22	182.00	-3	13,630	-0.02%
2020/07/08	33	185.86	28	186.14	184.50	5	13,662	0.04%
2020/07/07	20	184.63	25	185.18	183.50	-5	13,673	-0.04%
2020/07/06	42	181.30	56	180.87	182.50	-14	13,995	-0.10%
2020/07/03	26	180.58	23	181.98	179.00	3	14,388	0.02%
2020/07/02	12	180.92	25	180.74	181.00	-13	14,620	-0.09%
2020/07/01	31	179.76	41	180.56	179.00	-10	14,870	-0.07%
2020/06/30	28.1	177.82	19	180.37	179.00	9.1	14,917	0.06%
2020/06/29	9.1	184.45	1	184.00	184.00	8.1	14,871	0.05%
2020/06/24	40	189.63	30	190.60	188.50	10	14,940	0.07%
2020/06/23	26	188.23	29	189.59	189.50	-3	15,073	-0.02%
2020/06/22	7	187.50	8	188.44	187.00	-1	15,190	-0.01%
2020/06/19	57.1	189.61	29	189.34	187.00	28.1	15,381	0.18%
2020/06/18	19.5	187.41	17	188.91	190.00	2.5	15,488	0.02%
2020/06/17	28	187.38	50	187.89	187.50	-22	15,610	-0.14%
2020/06/16	30.1	187.87	27	188.43	189.50	3.1	15,707	0.02%
2020/06/15	21	186.48	6	185.83	184.50	15	15,896	0.09%
2020/06/12	8	185.44	18	185.19	188.00	-10	16,091	-0.06%
2020/06/11	17	191.79	41	189.95	189.50	-24	16,390	-0.15%
2020/06/10	21	198.26	6	198.58	196.50	15	16,600	0.09%
2020/06/09	3	197.83	15	198.10	197.50	-12	16,865	-0.07%
2020/06/08	25	198.24	13.1	197.89	197.00	11.9	17,158	0.07%
2020/06/05	80	200.37	18	199.50	198.50	62	17,252	0.36%
2020/06/04	16	201.03	34	201.19	206.00	-18	17,272	-0.10%
2020/06/03	5	193.30	11	194.05	194.50	-6	17,049	-0.04%
2020/06/02	14	190.54	1	190.00	190.00	13	17,052	0.08%
2020/06/01	4	189.25	11	191.45	192.50	-7	17,151	-0.04%
2020/05/29	0.2	188.50	4	187.63	187.00	-3.9	17,327	-0.02%
2020/05/28	2	191.00	6	188.92	187.50	-4	17,442	-0.02%
2020/05/27	24	191.17	16	191.63	191.00	8	17,657	0.05%
2020/05/26	27	191.89	18	190.72	188.00	9	17,910	0.05%
2020/05/25	5	182.20	7	183.21	188.00	-2	18,219	-0.01%
2020/05/22	11	185.59	4	184.00	184.00	7	18,793	0.04%
2020/05/21	8	189.44	4	190.13	190.00	4	18,843	0.02%
2020/05/20	23	191.87	17	191.91	189.00	6	18,938	0.03%
2020/05/19	11	189.41	16	189.47	190.50	-5	18,858	-0.03%
2020/05/18	18.1	184.64	12	184.58	183.00	6.1	18,940	0.03%
2020/05/15	27	187.65	21	189.07	189.00	6	19,093	0.03%
2020/05/14	28	193.25	15	192.63	189.00	13	19,045	0.07%
2020/05/13	11	195.55	9	195.50	199.50	2	19,036	0.01%
2020/05/12	29.3	199.80	16.1	200.71	197.50	13.2	19,007	0.07%
2020/05/11	9	205.39	3	205.83	205.00	6	18,959	0.03%
2020/05/08	15.2	204.69	10	204.50	203.50	5.2	19,158	0.03%
2020/05/07	30	208.00	26	207.13	207.00	4	19,294	0.02%
2020/05/06	11	207.86	21	207.26	207.50	-10	19,312	-0.05%
2020/05/05	32	212.73	56	212.96	207.50	-24	19,402	-0.12%
2020/05/04	23	203.46	13	205.69	209.00	10	19,276	0.05%
2020/04/30	14	214.36	12	213.75	213.00	2	19,328	0.01%
2020/04/29	23	214.35	19	212.74	211.00	4	19,352	0.02%
2020/04/28	36.1	216.05	31	216.15	213.50	5.1	19,384	0.03%
2020/04/27	59	214.06	63.1	216.03	215.00	-4.1	19,184	-0.02%
2020/04/24	29	206.93	38	206.97	207.50	-9	18,697	-0.05%
2020/04/23	93.1	210.66	73	208.38	205.00	20.1	18,434	0.11%
2020/04/22	49	199.89	73	201.23	211.00	-24	18,035	-0.13%
2020/04/21	71.1	194.67	47	194.44	192.00	24.1	17,693	0.14%
2020/04/20	19.1	198.01	29	198.74	200.00	-10	17,741	-0.06%
2020/04/17	46	198.90	35	198.79	193.50	11	17,751	0.06%
2020/04/16	58	199.57	45	198.78	199.00	13	17,530	0.07%
2020/04/15	17	191.68	53	193.40	198.00	-36	17,374	-0.21%
2020/04/14	19	179.47	10	179.15	180.00	9	17,456	0.05%
2020/04/13	23.1	176.39	11	176.18	174.50	12.1	17,915	0.07%
2020/04/10	11	181.68	8	182.69	180.00	3	18,155	0.02%
2020/04/09	63	185.94	54	183.97	181.00	9	18,667	0.05%
2020/04/08	62	177.31	77	177.03	185.00	-15	18,527	-0.08%
2020/04/07	25	169.48	25	170.14	168.50	0	18,612	0.00%
2020/04/06	39	165.13	40	164.78	166.50	-1	18,729	-0.01%
2020/04/01	27	160.81	21	160.14	162.50	6	18,774	0.03%
2020/03/31	54	160.94	45	161.13	161.00	9	18,878	0.05%
2020/03/30	44	158.19	48	158.25	162.00	-4	19,090	-0.02%
2020/03/27	34.1	165.64	31	166.13	160.50	3.1	19,672	0.02%
2020/03/26	67	161.47	66	160.89	164.50	1	19,550	0.01%
2020/03/25	51	165.24	55	165.79	164.00	-4	19,704	-0.02%
2020/03/24	46	156.70	41	157.62	159.00	5	19,454	0.03%
2020/03/23	20.1	139.70	23	141.24	146.50	-2.9	19,318	-0.01%
2020/03/20	10	140.55	22	139.68	143.50	-12	19,226	-0.06%
2020/03/19	34	136.16	29	137.36	130.50	5	19,156	0.03%
2020/03/18	16	149.72	25	147.92	144.50	-9	18,968	-0.05%
2020/03/17	89.2	154.53	95	153.65	150.00	-5.9	18,798	-0.03%
2020/03/16	66	162.76	57	164.22	156.50	9	18,542	0.05%
2020/03/13	8	161.56	10	162.95	168.00	-2	18,267	-0.01%
2020/03/12	53	182.75	57	181.84	178.50	-4	18,186	-0.02%
2020/03/11	39	204.47	32	201.98	197.00	7	18,095	0.04%
2020/03/10	50.1	199.21	51	197.80	206.00	-0.9	17,973	-0.01%
2020/03/09	18	202.17	31	200.56	198.50	-13	17,818	-0.07%
2020/03/06	20.1	209.71	14.2	209.95	209.00	5.9	17,862	0.03%
2020/03/05	25	214.20	28	213.45	214.00	-3	17,826	-0.02%
2020/03/04	41	210.11	22	209.75	210.50	19	17,700	0.11%
2020/03/03	15	222.53	11	219.95	217.00	4	17,473	0.02%
2020/03/02	35	217.73	39	218.36	218.00	-4	17,411	-0.02%
2020/02/27	53	221.36	22	220.98	213.00	31	17,278	0.18%
2020/02/26	64	237.18	42	235.42	228.50	22	16,976	0.13%
2020/02/25	67	247.37	85	247.78	248.50	-18	16,459	-0.11%
2020/02/24	22	237.68	29	239.28	241.00	-7	15,814	-0.04%
2020/02/21	10	238.40	14	239.46	239.50	-4	15,703	-0.03%
2020/02/20	17	236.68	19	236.82	236.50	-2	15,544	-0.01%
2020/02/19	32	234.03	26	235.31	235.00	6	15,441	0.04%
2020/02/18	33	241.14	47	242.39	235.00	-14	15,240	-0.09%
2020/02/17	11	239.41	9	240.39	239.00	2	15,009	0.01%
2020/02/14	25	238.28	22	240.07	242.00	3	15,180	0.02%
2020/02/13	33	240.83	19.1	241.17	235.50	13.9	15,116	0.09%
2020/02/12	19.1	242.39	26	242.75	242.50	-6.9	15,200	-0.05%
2020/02/11	24	238.33	30	239.62	241.00	-6	15,113	-0.04%
2020/02/10	46	230.42	41.1	229.38	228.50	5	14,959	0.03%
2020/02/07	29	237.36	16	234.50	235.00	13	14,822	0.09%
2020/02/06	37	238.92	38	238.91	238.50	-1	14,716	-0.01%
2020/02/05	25	239.22	26	239.75	234.50	-1	14,526	-0.01%
2020/02/04	28	229.80	41	232.29	236.00	-13	14,414	-0.09%
2020/02/03	12	211.46	18	208.03	216.50	-6	14,334	-0.04%
2020/01/31	17	212.18	16	211.44	210.50	1	14,243	0.01%
2020/01/30	8.1	211.05	2	212.25	209.00	6.1	14,090	0.04%
2020/01/20	18.2	229.65	10	230.60	232.00	8.2	13,931	0.06%
2020/01/17	20	233.90	16	230.47	229.50	4	13,978	0.03%
2020/01/16	10	232.15	13	233.19	233.50	-3	13,967	-0.02%
2020/01/15	24.1	234.80	12	235.42	229.50	12.1	13,882	0.09%
2020/01/14	26	235.44	33	235.64	236.00	-7	13,684	-0.05%
2020/01/13	31	227.02	30	226.37	227.50	1	13,517	0.01%
2020/01/10	21	233.43	12.2	233.52	232.50	8.8	13,301	0.07%
2020/01/09	14	240.93	12	239.50	236.50	2	13,192	0.02%
2020/01/08	43	232.34	67	232.44	236.00	-24	13,095	-0.18%
2020/01/07	89.2	236.63	87	235.36	235.00	2.2	12,912	0.02%
2020/01/06	28	253.25	19	254.39	252.50	9	12,570	0.07%
2020/01/03	53	253.36	76	252.55	255.50	-23	12,538	-0.18%
2020/01/02	34	239.19	23	239.30	239.50	11	12,203	0.09%
2019/12/31	52	236.72	49	235.97	239.00	3	12,072	0.02%
2019/12/30	30	227.45	22	228.21	230.00	8	11,647	0.07%
2019/12/27	11	215.86	20.1	216.98	219.00	-9.1	11,373	-0.08%
2019/12/26	21.1	210.59	27	210.15	208.50	-5.9	11,297	-0.05%
2019/12/25	33	210.89	34	211.69	211.50	-1	11,741	-0.01%
2019/12/24	37	200.82	69.1	202.03	208.00	-32.1	11,801	-0.27%
2019/12/23	3	189.33	8	189.31	190.50	-5	11,530	-0.04%
2019/12/20	35.2	189.31	33	189.17	189.00	2.2	11,406	0.02%
2019/12/19	16	184.91	16	184.34	184.00	0	11,044	0.00%
2019/12/18	2	185.50	9	185.89	183.50	-7	11,011	-0.06%
2019/12/17	4.1	186.44	7	185.57	184.50	-2.9	10,951	-0.03%
2019/12/16	4.1	186.64	13	186.19	187.00	-8.9	10,887	-0.08%
2019/12/13	4	182.88	4	183.50	183.50	0	10,801	0.00%
2019/12/12	3	182.50	2	182.75	182.50	1	10,785	0.01%
2019/12/11	17	183.76	26	184.10	184.00	-9	10,705	-0.08%
2019/12/10	6.2	182.26	5	182.10	182.50	1.2	10,605	0.01%
2019/12/09	9	184.67	15	184.83	184.00	-6	10,564	-0.06%
2019/12/06	8	179.50	11	179.45	181.00	-3	10,324	-0.03%
2019/12/05	15	176.53	14	175.68	176.00	1	10,201	0.01%
2019/12/04	14	178.04	9	177.61	175.50	5	10,186	0.05%
2019/12/03	47	177.51	48	179.21	177.00	-1	10,186	-0.01%
2019/12/02	2	173.50	6	172.67	173.00	-4	9,979	-0.04%
2019/11/29	1	170.50	0	0.00	170.00	1	9,953	0.01%
2019/11/28	9	174.83	8.4	173.42	172.50	0.6	10,108	0.01%
2019/11/27	13	173.38	14	174.00	176.00	-1	10,466	-0.01%
2019/11/26	14	172.96	27	172.50	171.00	-13	10,336	-0.13%
2019/11/25	1.2	168.00	15	167.50	168.50	-13.8	10,219	-0.14%
2019/11/22	5.2	163.33	1	164.50	163.50	4.2	10,157	0.04%
2019/11/21	12	163.13	6	161.92	165.00	6	10,190	0.06%
2019/11/20	5.2	166.31	8	166.88	165.50	-2.9	10,185	-0.03%
2019/11/19	5	167.20	4	167.38	167.50	1	10,176	0.01%
2019/11/18	3	166.00	2	167.00	166.00	1	10,204	0.01%
2019/11/15	13	169.15	1	170.00	166.50	12	10,232	0.12%
2019/11/14	12	168.46	11	168.00	168.50	1	10,269	0.01%
2019/11/13	56.2	169.06	39	168.17	168.00	17.2	10,203	0.17%
2019/11/12	12.2	163.23	10	163.40	163.50	2.2	9,994	0.02%
2019/11/11	40	160.79	24	159.98	160.00	16	9,943	0.16%
2019/11/08	10	173.40	3	173.00	172.00	7	9,767	0.07%
2019/11/07	12.2	178.05	9	177.78	175.00	3.2	9,722	0.03%
2019/11/06	12	182.54	5	181.40	180.50	7	9,754	0.07%
2019/11/05	6	181.92	2	182.25	182.00	4	9,853	0.04%
2019/11/04	4	182.25	10	181.45	182.00	-6	9,902	-0.06%
2019/11/01	10.2	178.62	10	177.90	181.50	0.2	9,970	0.00%
2019/10/31	12.3	188.35	9	189.17	183.50	3.3	9,818	0.03%
2019/10/30	26	185.21	33	186.20	187.00	-7	9,665	-0.07%
2019/10/29	15	183.83	9	183.00	182.00	6	9,595	0.06%
2019/10/28	3	186.33	2	185.50	185.00	1	9,720	0.01%
2019/10/25	13.2	184.85	15	184.90	185.50	-1.9	9,791	-0.02%
2019/10/24	12	184.04	9	185.00	183.50	3	9,855	0.03%
2019/10/23	3	180.50	4	181.00	182.00	-1	9,833	-0.01%
2019/10/22	14	183.25	10	181.25	182.00	4	9,872	0.04%
2019/10/21	6	184.58	8	185.56	183.50	-2	9,874	-0.02%
2019/10/18	7.1	183.42	10	182.40	182.50	-2.9	9,840	-0.03%
2019/10/17	2	179.50	17	180.35	184.00	-15	9,817	-0.15%
2019/10/16	16	182.38	4	179.88	179.00	12	9,809	0.12%
2019/10/15	19	188.82	20	188.33	185.50	-1	9,670	-0.01%
2019/10/14	6	184.83	17	184.65	185.00	-11	9,462	-0.12%
2019/10/09	17	182.00	9	183.44	180.00	8	9,319	0.09%
2019/10/08	13	181.65	19	182.24	181.00	-6	9,103	-0.07%
2019/10/07	23	183.54	35	183.03	183.00	-12	8,885	-0.14%
2019/10/04	6	178.75	4	177.50	178.00	2	8,757	0.02%
2019/10/03	3.2	179.38	4	179.01	179.50	-0.8	8,774	-0.01%
2019/10/02	24.3	182.47	27	182.43	182.00	-2.7	8,740	-0.03%
2019/10/01	59.4	184.27	72.3	182.51	183.00	-12.9	8,641	-0.15%
2019/09/27	29	171.35	34	172.56	174.50	-5	8,311	-0.06%
2019/09/26	35	167.47	87	166.14	167.50	-52	8,065	-0.64%
2019/09/25	22.1	157.50	21	157.57	158.00	1.1	7,722	0.01%
2019/09/24	3.1	160.97	5	161.60	159.50	-1.9	7,907	-0.02%
2019/09/23	12	161.13	1	163.00	161.50	11	7,927	0.14%
2019/09/20	6	161.50	1	162.00	162.00	5	7,981	0.06%
2019/09/19	9	161.56	3	162.83	162.00	6	7,996	0.08%
2019/09/18	1	161.50	2	162.50	163.00	-1	8,082	-0.01%
2019/09/17	9	162.50	16	162.88	161.00	-7	8,147	-0.09%
2019/09/16	1	157.00	2	157.50	159.00	-1	8,218	-0.01%
2019/09/12	0	0.00	2	159.25	159.50	-2	8,653	-0.02%
2019/09/11	9.1	157.51	18	158.14	158.00	-8.9	8,719	-0.10%
2019/09/10	13.2	155.48	3	156.33	156.50	10.2	8,749	0.12%
2019/09/09	12	158.75	9	160.56	156.00	3	8,791	0.03%
2019/09/06	10	164.65	9	163.22	163.00	1	8,755	0.01%
2019/09/05	43	164.13	30	163.55	162.50	13	8,689	0.15%
2019/09/04	4	160.63	2	160.75	161.00	2	8,600	0.02%
2019/09/03	16	159.94	28	159.96	160.00	-12	8,645	-0.14%
2019/09/02	13	161.04	13	160.92	160.00	0	8,683	0.00%
2019/08/30	64	156.40	93	158.15	158.00	-29	8,695	-0.33%
2019/08/29	5	146.20	0	0.00	147.50	5	8,440	0.06%
2019/08/28	5	147.10	13	147.58	148.00	-8	8,551	-0.09%
2019/08/27	7	145.86	7	145.07	144.00	0	8,604	0.00%
2019/08/26	10	144.50	11	143.64	144.50	-1	8,724	-0.01%
2019/08/23	12	146.38	8	148.50	148.50	4	8,827	0.05%
2019/08/22	5	146.50	2	146.25	146.00	3	8,935	0.03%
2019/08/21	2	149.00	7	149.64	147.50	-5	8,975	-0.06%
2019/08/20	1	150.50	1	151.00	149.00	0	9,017	0.00%
2019/08/19	7	149.29	17	148.94	150.00	-10	9,090	-0.11%
2019/08/16	7	143.43	1	144.00	145.00	6	9,146	0.07%
2019/08/15	43	143.15	28	143.50	142.50	15	9,183	0.16%
2019/08/14	17	149.15	32	152.50	149.00	-15	9,207	-0.16%
2019/08/13	33	150.86	10	152.80	150.00	23	9,263	0.25%
2019/08/12	33	153.38	34	153.62	154.00	-1	9,326	-0.01%
2019/08/08	30	151.98	21	151.74	151.50	9	9,437	0.10%
2019/08/07	43	170.66	18	169.92	165.50	25	9,453	0.26%
2019/08/06	4.2	171.73	3	169.67	172.00	1.2	9,510	0.01%
2019/08/05	20	178.53	19	178.03	175.00	1	9,627	0.01%
2019/08/02	20	176.58	6	175.50	176.50	14	9,707	0.14%
2019/08/01	12	178.04	17	177.68	180.00	-5	9,725	-0.05%
2019/07/31	9	176.83	3	176.33	177.00	6	9,796	0.06%
2019/07/30	14	180.18	29	179.84	177.00	-15	9,848	-0.15%
2019/07/29	23	177.74	16	178.03	178.00	7	9,823	0.07%
2019/07/26	19	174.79	3	175.00	177.50	16	9,832	0.16%
2019/07/25	14	169.89	24	170.25	172.00	-10	9,757	-0.10%
2019/07/24	22	169.00	17.2	169.70	168.50	4.9	9,869	0.05%
2019/07/23	6	167.50	5	166.80	165.50	1	10,150	0.01%
2019/07/22	6	166.17	5	164.90	165.00	1	10,210	0.01%
2019/07/19	6	168.92	7	169.71	169.00	-1	10,352	-0.01%
2019/07/18	11	170.77	3	170.83	168.50	8	10,435	0.08%
2019/07/17	1	173.00	3	173.00	172.50	-2	10,519	-0.02%
2019/07/16	2	173.50	5	174.30	174.00	-3	10,643	-0.03%
2019/07/15	9	168.61	4	169.00	170.00	5	10,683	0.05%
2019/07/12	6	171.42	8	171.38	172.50	-2	10,891	-0.02%
2019/07/11	16	173.16	14	171.11	170.50	2	11,136	0.02%
2019/07/10	12	170.71	9	171.61	172.00	3	11,227	0.03%
2019/07/09	14.2	169.28	11	169.91	168.00	3.2	11,269	0.03%
2019/07/08	6	177.00	28	176.00	175.50	-22	11,343	-0.19%
2019/07/05	19	181.50	18	180.08	180.00	1	11,643	0.01%
2019/07/04	29	181.12	53	181.15	181.00	-24	11,724	-0.20%
2019/07/03	21	173.00	22	173.32	173.50	-1	11,837	-0.01%
2019/07/02	30	171.87	34	171.04	172.00	-4	11,794	-0.03%
2019/07/01	11	169.68	15	169.33	169.50	-4	11,839	-0.03%
2019/06/28	6	163.33	1	163.50	164.00	5	11,765	0.04%
2019/06/27	6	164.75	4	164.75	164.00	2	12,070	0.02%
2019/06/26	6	163.50	6	162.50	163.00	0	12,199	0.00%
2019/06/25	35	163.96	24	163.83	162.50	11	12,310	0.09%
2019/06/24	16	163.72	18	163.25	167.00	-2	12,404	-0.02%
2019/06/21	28	163.46	24	164.17	162.00	4	12,386	0.03%
2019/06/20	30	165.25	44	164.39	165.50	-14	12,365	-0.11%
2019/06/19	9	154.83	7	155.43	155.00	2	12,199	0.02%
2019/06/18	31	153.76	31	153.24	152.00	0	12,204	0.00%
2019/06/17	16	152.00	18	154.17	155.00	-2	12,313	-0.02%
2019/06/14	10	151.55	12	152.04	151.00	-2	12,334	-0.02%
2019/06/13	4	150.88	3	151.50	149.50	1	12,405	0.01%
2019/06/12	21	151.50	25	151.26	152.00	-4	12,688	-0.03%
2019/06/11	6	148.75	11	150.59	151.00	-5	12,806	-0.04%
2019/06/10	8	151.00	16	150.22	150.00	-8	12,812	-0.06%
2019/06/06	18	148.81	2	148.00	146.50	16	12,917	0.12%
2019/06/05	33	158.21	27	157.48	155.00	6	12,844	0.05%
2019/06/04	9	160.11	17	159.76	158.50	-8	12,875	-0.06%
2019/06/03	45	159.21	18	157.42	157.00	27	12,920	0.21%
2019/05/31	24	160.63	25	158.60	159.00	-1	12,944	-0.01%
2019/05/30	12	158.83	9	160.56	156.00	3	12,919	0.02%
2019/05/29	29	158.26	24	159.33	160.50	5	12,979	0.04%
2019/05/28	2	154.25	0	0.00	156.00	2	13,367	0.01%
2019/05/27	2	154.00	8	154.50	153.50	-6	13,712	-0.04%
2019/05/24	5	156.50	4	156.25	154.00	1	13,955	0.01%
2019/05/23	19	159.50	16	159.22	157.00	3	14,456	0.02%
2019/05/22	6	167.92	12	166.92	164.00	-6	14,594	-0.04%
2019/05/21	13	165.31	20	165.38	167.50	-7	14,954	-0.05%
2019/05/20	13	166.19	10	166.15	163.50	3	15,046	0.02%
2019/05/17	17	164.62	14	165.89	164.00	3	15,252	0.02%
2019/05/16	19	167.61	21	167.07	164.00	-2	15,513	-0.01%
2019/05/15	15	169.37	13	169.31	170.50	2	15,760	0.01%
2019/05/14	31	161.48	41	160.23	166.00	-10	16,282	-0.06%
2019/05/13	42	171.92	26	171.12	163.00	16	16,483	0.10%
2019/05/10	21	175.79	34	176.19	176.00	-13	16,440	-0.08%
2019/05/09	30.1	177.30	23	174.59	174.00	7.1	16,346	0.04%
2019/05/08	39	178.41	37	178.35	180.50	2	16,422	0.01%
2019/05/07	19	183.29	23	183.13	180.50	-4	16,671	-0.02%
2019/05/06	21	181.95	3	182.83	180.00	18	16,917	0.11%
2019/05/03	36.2	189.29	31	187.94	187.50	5.2	16,800	0.03%
2019/05/02	33	188.24	32	189.66	190.00	1	16,783	0.01%
2019/04/30	18.2	186.32	21	186.62	189.00	-2.8	16,826	-0.02%
2019/04/29	48.2	191.53	20	194.10	185.00	28.2	16,806	0.17%
2019/04/26	52	206.71	45	205.52	204.50	7	16,612	0.04%
2019/04/25	55.2	206.20	61	204.30	209.00	-5.8	16,732	-0.03%
2019/04/24	55	211.16	42	213.01	208.50	13	16,749	0.08%
2019/04/23	28	212.57	27	212.09	212.50	1	16,918	0.01%
2019/04/22	17.2	219.49	16	222.09	218.00	1.2	16,877	0.01%
2019/04/19	21	224.52	20	223.55	224.00	1	17,096	0.01%
2019/04/18	43	226.68	39	226.88	220.50	4	17,259	0.02%
2019/04/17	24	224.56	22	226.43	225.00	2	17,397	0.01%
2019/04/16	19	213.68	18	213.61	213.00	1	17,193	0.01%
2019/04/15	7	210.00	9.1	210.52	212.00	-2.1	17,210	-0.01%
2019/04/12	47	206.38	43	205.94	206.00	4	17,431	0.02%
2019/04/11	84	208.29	67	208.83	207.00	17	17,404	0.10%
2019/04/10	16	204.94	15	205.70	204.00	1	17,108	0.01%
2019/04/09	29	204.66	38	203.63	206.00	-9	17,053	-0.05%
2019/04/08	36.2	197.51	40	197.34	195.00	-3.8	16,913	-0.02%
2019/04/03	31	196.73	35	196.83	196.00	-4	17,042	-0.02%
2019/04/02	5	192.80	8	193.00	192.00	-3	17,040	-0.02%
2019/04/01	49	195.00	21	194.02	193.00	28	17,076	0.16%
2019/03/29	7	198.21	14	199.25	200.00	-7	16,838	-0.04%
2019/03/28	31	195.95	31	196.06	195.00	0	17,083	0.00%
2019/03/27	6	194.17	22	195.57	197.00	-16	17,277	-0.09%
2019/03/26	12.1	190.79	15	190.47	190.50	-2.9	17,363	-0.02%
2019/03/25	17.2	188.30	16	188.19	188.00	1.2	17,546	0.01%
2019/03/22	31	194.48	32.1	194.70	194.50	-1.1	17,700	-0.01%
2019/03/21	31	191.76	30	189.87	192.00	1	17,885	0.01%
2019/03/20	16	190.16	18	189.56	190.00	-2	18,320	-0.01%
2019/03/19	36	187.44	35	189.10	187.00	1	18,539	0.01%
2019/03/18	20	189.93	14	190.32	189.00	6	19,030	0.03%
2019/03/15	48	187.60	54	186.50	187.00	-6	19,336	-0.03%
2019/03/14	14.2	184.38	17	184.79	183.00	-2.8	19,702	-0.01%
2019/03/13	17	183.94	24	183.27	185.00	-7	20,134	-0.03%
2019/03/12	9	181.89	10	183.30	180.00	-1	20,526	0.00%
2019/03/11	7.2	178.50	20	178.35	181.00	-12.8	21,051	-0.06%
2019/03/08	17	173.91	36	175.29	178.00	-19	21,080	-0.09%
2019/03/07	37.2	179.87	34	177.74	178.00	3.2	21,465	0.01%
2019/03/06	14	183.14	37	183.50	183.00	-23	21,878	-0.11%
2019/03/05	18	183.17	17	183.12	182.50	1	22,386	0.00%
2019/03/04	51.2	183.04	52	183.28	186.00	-0.8	22,659	0.00%
2019/02/27	35.2	183.56	26	183.62	181.00	9.2	22,734	0.04%
2019/02/26	25	200.92	23	200.30	194.50	2	22,660	0.01%
2019/02/25	45	199.59	44	199.28	199.00	1	22,927	0.00%
2019/02/22	67	198.31	98	200.16	197.00	-31	23,165	-0.13%
2019/02/21	32	196.30	32	194.81	197.50	0	23,107	0.00%
2019/02/20	25	194.26	33	196.00	193.00	-8	23,293	-0.03%
2019/02/19	21	190.86	11	188.77	188.50	10	23,828	0.04%
2019/02/18	90	189.14	57	188.31	189.00	33	24,253	0.14%
2019/02/15	56.1	190.97	60	186.50	184.50	-3.9	24,650	-0.02%
2019/02/14	31	197.58	33.1	196.73	195.50	-2.1	24,932	-0.01%
2019/02/13	15	193.23	29.1	194.43	198.50	-14.1	25,261	-0.06%
2019/02/12	26	179.81	39.1	178.42	180.50	-13.1	25,494	-0.05%
2019/02/11	10.3	172.17	13	171.92	171.00	-2.7	25,993	-0.01%
2019/01/30	26	172.67	27	171.74	171.00	-1	26,747	0.00%
2019/01/29	24	170.21	25	171.04	171.50	-1	27,304	0.00%
2019/01/28	60.1	177.35	51	177.12	174.50	9.1	27,836	0.03%
2019/01/25	50	172.30	69.2	171.49	175.00	-19.2	28,164	-0.07%
2019/01/24	20	165.88	19	164.53	164.00	1	28,323	0.00%
2019/01/23	6	162.92	6	163.42	166.00	0	28,942	0.00%
2019/01/22	31	164.74	28.1	164.50	163.00	2.9	29,421	0.01%
2019/01/21	17	168.53	21	169.05	168.00	-4	29,895	-0.01%
2019/01/18	25	165.30	28	165.14	166.00	-3	30,475	-0.01%
2019/01/17	34	163.59	31	164.60	162.50	3	30,799	0.01%
2019/01/16	22	162.77	19	163.21	164.00	3	31,293	0.01%
2019/01/15	27.1	160.78	35	160.14	162.50	-7.9	31,574	-0.02%
2019/01/14	37	156.08	37	155.04	156.50	0	31,733	0.00%
2019/01/11	54	157.85	49	157.37	155.00	5	32,236	0.02%
2019/01/10	49	155.00	24	155.31	154.50	25	32,511	0.08%
2019/01/09	17	153.88	30	155.77	157.50	-13	32,654	-0.04%
2019/01/08	22	146.55	21	146.14	146.00	1	32,780	0.00%
2019/01/07	62.3	146.90	46	146.48	148.00	16.3	33,249	0.05%
2019/01/04	135	139.47	141	138.22	140.00	-6	33,772	-0.02%	大買/大賣/
2019/01/03	62	149.31	64	150.16	144.50	-2	33,796	-0.01%
2019/01/02	34	154.53	37	155.04	154.00	-3	34,304	-0.01%
2018/12/28	112	156.80	102	155.68	154.00	10	35,035	0.03%	大買/大賣/
2018/12/27	21	156.38	22	157.13	156.50	-1	35,617	0.00%
2018/12/26	80	157.32	75	158.15	149.50	5	35,767	0.01%
2018/12/25	25	153.70	36	154.14	155.00	-11	35,793	-0.03%
2018/12/24	18	158.44	19	158.97	160.00	-1	36,010	0.00%
2018/12/22	34	157.12	27	157.44	158.00	7	36,221	0.02%
2018/12/21	83.1	157.56	85	155.37	160.00	-1.9	36,796	-0.01%
2018/12/20	30.1	156.73	26	157.02	155.50	4.1	36,824	0.01%
2018/12/19	27	162.46	31	163.63	162.00	-4	36,803	-0.01%
2018/12/18	14	160.86	9	161.06	160.50	5	36,925	0.01%
2018/12/17	23	163.61	29	162.79	165.00	-6	37,183	-0.02%
2018/12/14	58	162.17	59	160.77	165.50	-1	37,578	0.00%
2018/12/13	75.1	167.27	69	168.19	164.00	6.1	37,772	0.02%
2018/12/12	18	171.78	30	172.43	172.50	-12	37,705	-0.03%
2018/12/11	163	166.85	121	167.63	167.50	42	37,633	0.11%	大買/大賣/
2018/12/10	132	170.78	116	171.76	167.50	16	37,694	0.04%	大買/大賣/
2018/12/07	73	184.00	69	184.25	184.50	4	37,629	0.01%
2018/12/06	98	189.16	79	191.99	183.50	19	37,420	0.05%
2018/12/05	66	203.09	59	203.65	203.50	7	37,372	0.02%
2018/12/04	89	211.37	81	209.52	210.50	8	37,491	0.02%
2018/12/03	11	205.00	31	202.34	206.00	-20	37,334	-0.05%
2018/11/30	40	183.73	50	185.24	187.50	-10	37,672	-0.03%
2018/11/29	43	181.63	43	182.99	179.00	0	37,535	0.00%
2018/11/28	59	178.78	68.4	177.77	178.00	-9.4	37,692	-0.02%
2018/11/27	62	169.22	79	169.37	172.50	-17	37,412	-0.05%
2018/11/26	46	165.61	50	165.71	167.00	-4	37,304	-0.01%
2018/11/23	59	164.18	39	165.58	162.00	20	37,320	0.05%
2018/11/22	56	173.07	51	172.19	165.50	5	37,269	0.01%
2018/11/21	42	167.23	52	168.17	172.50	-10	37,278	-0.03%
2018/11/20	38	166.51	35	166.44	164.00	3	37,202	0.01%
2018/11/19	49	167.47	50	167.57	166.50	-1	37,144	0.00%
2018/11/16	83	168.87	80	169.14	165.50	3	37,004	0.01%
2018/11/15	41	162.45	52	161.47	164.00	-11	36,272	-0.03%
2018/11/14	152	159.80	150	159.77	158.00	2	36,215	0.01%	大買/大賣/
2018/11/13	103	150.41	105	150.22	157.00	-2	36,005	-0.01%	大買/大賣/
2018/11/12	86	154.81	73	155.01	154.00	13	36,022	0.04%
2018/11/09	118	156.33	143	157.33	162.00	-25	35,771	-0.07%	大買/大賣/
2018/11/08	120	161.74	107.1	160.05	154.00	12.9	35,269	0.04%	大買/大賣/
2018/11/07	120	146.94	112	146.43	156.00	8	34,929	0.02%	大買/大賣/
2018/11/06	82	148.99	79.2	150.71	142.00	2.8	34,452	0.01%
2018/11/05	124	156.23	128	155.87	157.50	-4	34,168	-0.01%	大買/大賣/
2018/11/02	95.2	154.03	90	153.28	157.50	5.2	33,749	0.02%
2018/11/01	54	139.56	106	140.30	143.50	-52	33,412	-0.16%	大賣/
2018/10/31	103	127.71	138	126.84	130.50	-35	33,151	-0.11%	大買/大賣/
2018/10/30	87	124.32	83	124.57	119.00	4	32,659	0.01%
2018/10/29	84	128.36	99	128.09	131.50	-15	32,563	-0.05%
2018/10/26	60	129.00	52	129.19	127.00	8	32,201	0.02%
2018/10/25	66.1	132.11	43	131.73	128.50	23.1	31,833	0.07%
2018/10/24	46	147.51	48	145.80	142.50	-2	31,832	-0.01%
2018/10/23	48	157.30	64	155.91	148.50	-16	31,323	-0.05%
2018/10/22	33	158.62	35	158.81	162.00	-2	30,979	-0.01%
2018/10/19	35	165.40	14	165.57	163.00	21	30,862	0.07%
2018/10/18	53	175.75	61	175.59	176.50	-8	30,534	-0.03%
2018/10/17	66	174.48	70	176.14	170.50	-4	30,245	-0.01%
2018/10/16	55	173.57	55	173.33	171.50	0	30,179	0.00%
2018/10/15	49	167.99	50	167.78	168.50	-1	30,007	0.00%
2018/10/12	80	163.31	103	162.85	165.00	-23	29,748	-0.08%	大賣/
2018/10/11	34	158.31	11	159.14	156.50	23	29,434	0.08%
2018/10/09	71	172.03	83	174.14	173.50	-12	29,344	-0.04%
2018/10/08	74	174.74	90	172.66	172.00	-16	28,780	-0.06%
2018/10/05	95.1	193.64	82	192.13	183.00	13.1	28,198	0.05%
2018/10/04	58	205.92	68.1	206.67	203.00	-10.1	27,748	-0.04%
2018/10/03	31	207.44	33	207.55	205.00	-2	27,498	-0.01%
2018/10/02	42	212.19	38	214.22	208.00	4	27,455	0.01%
2018/10/01	44	211.44	42	211.60	211.50	2	27,457	0.01%
2018/09/28	76	211.89	74	212.41	213.00	2	27,546	0.01%
2018/09/27	62	219.12	37.1	219.98	212.00	24.9	27,105	0.09%
2018/09/26	29	232.97	26	232.63	227.00	3	26,961	0.01%
2018/09/25	32	235.25	36.1	233.89	234.50	-4.1	27,071	-0.02%
2018/09/21	68	230.38	59	229.07	235.00	9	27,043	0.03%
2018/09/20	87.1	221.67	85	221.60	223.00	2.1	26,835	0.01%
2018/09/19	101	233.20	94	232.46	221.50	7	26,384	0.03%	大買/
2018/09/18	94	241.28	81	241.41	234.50	13	26,059	0.05%
2018/09/17	56	250.96	58	251.59	253.00	-2	25,760	-0.01%
2018/09/14	67	243.01	98	244.23	251.50	-31	25,582	-0.12%
2018/09/13	66	244.36	64	244.57	233.50	2	25,169	0.01%
2018/09/12	91	239.07	73	239.29	240.50	18	25,005	0.07%
2018/09/11	62.1	250.30	47	250.38	247.00	15.1	24,883	0.06%
2018/09/10	92	240.82	107	242.39	247.00	-15	24,401	-0.06%	大賣/
2018/09/07	140	245.74	117	242.65	238.00	23	23,974	0.10%	大買/大賣/
2018/09/06	89.1	261.96	75	262.44	256.50	14.1	23,467	0.06%
2018/09/05	65	276.64	53	275.03	267.00	12	23,089	0.05%
2018/09/04	130.1	282.67	127	280.40	283.50	3.1	22,846	0.01%	大買/大賣/
2018/09/03	52.2	301.03	25	299.66	283.50	27.2	22,246	0.12%
2018/08/31	37	309.36	33	311.94	314.50	4	22,018	0.02%
2018/08/30	33	314.03	25	314.54	312.50	8	22,071	0.04%
2018/08/29	35	308.27	45	310.00	315.00	-10	21,949	-0.05%
2018/08/28	93	310.31	104.2	310.24	303.00	-11.2	21,744	-0.05%	大賣/
2018/08/27	34	299.59	48	298.97	308.50	-14	21,249	-0.07%
2018/08/24	71	275.32	76.2	275.55	280.50	-5.2	20,990	-0.02%
2018/08/23	33.2	269.83	28	272.23	264.00	5.2	21,241	0.02%
2018/08/22	36	277.35	30	278.60	275.00	6	21,312	0.03%
2018/08/21	91	280.32	93.2	280.38	282.50	-2.2	21,310	-0.01%
2018/08/20	69	266.28	90.2	266.90	278.50	-21.2	21,135	-0.10%
2018/08/17	93.3	274.57	80	272.01	261.00	13.3	21,063	0.06%
2018/08/16	34	260.90	42	260.79	270.00	-8	20,840	-0.04%
2018/08/15	56	244.21	52	244.82	245.50	4	20,887	0.02%
2018/08/14	77	247.56	80	247.90	252.00	-3	20,817	-0.01%
2018/08/13	69	256.62	70	257.25	244.00	-1	20,314	0.00%
2018/08/10	62	284.64	73	283.22	271.00	-11	19,989	-0.05%
2018/08/09	60	300.18	73	301.04	299.00	-13	19,664	-0.07%
2018/08/08	47.2	314.60	39	313.49	295.00	8.2	19,452	0.04%
2018/08/07	22	305.43	26	309.44	320.50	-4	19,197	-0.02%
2018/08/06	30.1	300.86	20	302.60	291.50	10.1	18,969	0.05%
2018/08/03	59	295.68	69	298.24	289.00	-10	18,863	-0.05%
2018/08/02	46	324.43	30	319.07	308.50	16	18,451	0.09%
2018/08/01	57	343.96	47	344.59	342.50	10	18,298	0.05%
2018/07/31	61	361.82	30	366.23	347.00	31	17,989	0.17%
2018/07/30	45.2	395.93	15	391.00	382.00	30.2	17,887	0.17%
2018/07/27	39	426.06	25	426.18	424.00	14	18,156	0.08%
2018/07/26	41	423.57	46	424.15	420.50	-5	18,569	-0.03%
2018/07/25	39.1	396.80	32	400.94	415.00	7.1	18,642	0.04%
2018/07/24	40	380.20	59	380.61	391.00	-19	18,778	-0.10%
2018/07/23	42	350.23	48	351.71	369.50	-6	18,700	-0.03%
2018/07/20	25	368.67	15	364.83	344.00	10	18,499	0.05%
2018/07/19	56	378.93	67	379.11	382.00	-11	18,355	-0.06%
2018/07/18	69	398.68	43	398.10	383.50	26	18,399	0.14%
2018/07/17	30	398.08	29	396.81	412.00	1	18,211	0.01%
2018/07/16	26	419.08	41	425.35	405.50	-15	18,356	-0.08%
2018/07/13	21	443.64	20	442.18	435.50	1	18,736	0.01%
2018/07/12	26	414.79	40	417.48	438.00	-14	18,883	-0.07%
2018/07/11	19	403.66	18	403.22	406.50	1	19,266	0.01%
2018/07/10	23	410.09	30	404.92	414.50	-7	19,343	-0.04%
2018/07/09	68	412.52	53	413.46	396.00	15	19,177	0.08%
2018/07/06	67	403.25	51	404.02	410.00	16	18,816	0.09%
2018/07/05	40	439.21	26	429.81	418.00	14	18,552	0.08%
2018/07/04	37	448.70	35	444.84	451.50	2	18,560	0.01%
2018/07/03	36	463.57	34	461.78	450.00	2	18,296	0.01%
2018/07/02	36	444.70	47.2	448.17	458.50	-11.2	17,979	-0.06%
2018/06/29	25	405.28	28	408.91	417.00	-3	17,729	-0.02%
2018/06/28	11	384.73	13	383.69	390.00	-2	17,478	-0.01%
2018/06/27	28	377.13	27	380.15	372.50	1	17,477	0.01%
2018/06/26	16	341.66	9	338.33	358.50	7	17,256	0.04%
2018/06/25	3	327.33	7	329.36	326.00	-4	17,216	-0.02%
2018/06/22	19	337.05	20	335.28	320.50	-1	17,293	-0.01%
2018/06/21	17	359.03	16	358.19	350.00	1	17,171	0.01%
2018/06/20	22	362.20	8	371.50	357.00	14	17,200	0.08%
2018/06/19	5	405.20	2	401.50	394.00	3	17,286	0.02%
2018/06/15	6	399.50	19.1	406.01	411.00	-13.1	17,344	-0.08%
2018/06/14	13	399.15	27	400.09	394.00	-14	17,317	-0.08%
2018/06/13	16	401.38	8	407.25	405.00	8	17,391	0.05%
2018/06/12	22	409.80	20.1	408.72	407.00	2	17,416	0.01%
2018/06/11	4	418.50	4	420.13	414.50	0	17,489	0.00%
2018/06/08	5	410.70	5.1	410.35	407.50	-0.1	17,540	0.00%
2018/06/07	34	408.72	31.1	411.31	415.50	3	17,441	0.02%
2018/06/06	4	381.13	15	386.57	390.50	-11	17,153	-0.06%
2018/06/05	19.1	369.00	12	361.63	355.00	7.1	16,994	0.04%
2018/06/04	23.1	384.99	25.5	383.10	378.00	-2.4	16,800	-0.01%
2018/06/01	18	380.67	16	379.91	378.00	2	16,659	0.01%
2018/05/31	29	389.12	21	384.21	387.50	8	16,539	0.05%
2018/05/30	26	370.94	30	371.37	385.00	-4	15,925	-0.03%
2018/05/29	21.2	365.76	16	365.28	366.50	5.2	15,659	0.03%
2018/05/28	20	362.63	19.1	365.64	373.50	0.9	15,466	0.01%
2018/05/25	29	333.26	41.2	332.94	340.00	-12.2	15,140	-0.08%
2018/05/24	42.2	308.65	48.8	306.98	314.00	-6.6	14,818	-0.04%
2018/05/23	57.5	323.29	35	324.49	306.00	22.5	14,468	0.16%
2018/05/22	9	330.44	14	331.61	340.00	-5	13,948	-0.04%
2018/05/21	0	0.00	17	294.62	309.50	-17	13,624	-0.12%
2018/05/18	4	279.13	1	281.50	281.50	3	13,546	0.02%
2018/05/17	4	281.63	1.5	281.50	281.50	2.5	13,469	0.02%
2018/05/16	2	319.50	1	317.00	312.50	1	13,429	0.01%
2018/05/15	2	308.02	4.9	309.26	312.50	-2.9	13,411	-0.02%
2018/05/14	0	0.00	4	284.13	284.50	-4	13,411	-0.03%
2018/05/11	3	261.00	3.5	268.78	259.00	-0.5	13,396	0.00%
2018/05/10	5	256.80	5	254.40	261.00	0	13,388	0.00%
2018/05/09	7.2	246.47	4	247.88	246.00	3.2	13,324	0.02%
2018/05/08	7	236.14	8	232.63	232.00	-1	13,264	-0.01%
2018/05/07	62	239.77	67	241.09	249.50	-5	13,232	-0.04%
2018/05/04	91	229.72	82	230.43	227.00	9	12,909	0.07%
2018/05/03	62	213.90	60	213.83	225.00	2	12,582	0.02%
2018/05/02	30	199.07	35	199.79	206.00	-5	12,074	-0.04%
2018/04/30	34	189.35	30	188.08	187.50	4	11,809	0.03%
2018/04/27	12	182.08	25	184.28	188.00	-13	11,518	-0.11%
2018/04/26	19	172.16	23	173.30	171.00	-4	11,358	-0.04%
2018/04/25	32	173.84	18	174.64	168.00	14	11,272	0.12%
2018/04/24	38	179.33	31	180.87	172.00	7	11,178	0.06%
2018/04/23	1	177.00	11	179.91	180.00	-10	10,937	-0.09%
2018/04/20	38	176.14	25	171.86	164.00	13	10,913	0.12%
2018/04/19	42	176.81	39	177.59	181.00	3	10,651	0.03%
2018/04/18	19	160.63	18.3	161.11	169.00	0.7	10,175	0.01%
2018/04/17	30	153.88	22	154.86	157.50	8	9,912	0.08%
2018/04/16	8	142.00	14	143.17	145.50	-6	9,297	-0.06%
2018/04/13	10	132.20	8	132.19	132.50	2	9,036	0.02%
2018/04/12	1	128.50	5	127.50	128.00	-4	8,959	-0.04%
2018/04/11	11	130.36	11	129.59	129.00	0	8,959	0.00%
2018/04/10	15	127.13	21	127.50	129.50	-6	8,925	-0.07%
2018/04/09	2	119.00	2	121.50	122.00	0	8,811	0.00%
2018/04/03	4	118.50	0	0.00	120.00	4	8,832	0.05%
2018/04/02	1	121.50	4	121.50	121.50	-3	8,763	-0.03%
2018/03/31	6	119.58	3	119.67	120.00	3	8,657	0.03%
2018/03/30	8	121.25	12	122.58	119.00	-4	8,711	-0.05%
2018/03/29	5	116.00	14	117.18	118.50	-9	8,524	-0.11%
2018/03/28	2	115.50	0	0.00	115.00	2	8,432	0.02%
2018/03/27	8	116.13	15	116.90	119.50	-7	8,394	-0.08%
2018/03/26	5	112.00	4	112.00	111.00	1	8,231	0.01%
2018/03/23	14	114.89	6	114.75	112.50	8	8,240	0.10%
2018/03/22	17	121.88	25	121.94	119.50	-8	8,166	-0.10%
2018/03/21	6	112.08	4	112.50	112.50	2	7,858	0.03%
2018/03/20	16	111.28	8	111.75	109.50	8	7,735	0.10%
2018/03/19	5	108.60	8	108.88	110.00	-3	7,620	-0.04%
2018/03/16	10	106.50	22	106.05	105.00	-12	7,456	-0.16%
2018/03/15	23	102.37	22	103.25	106.00	1	7,295	0.01%
2018/03/14	6	99.65	12	99.33	98.50	-6	7,094	-0.08%
2018/03/13	8	95.38	10	96.08	96.00	-2	6,960	-0.03%
2018/03/12	2	94.45	3	94.40	95.40	-1	6,943	-0.01%
2018/03/09	2	93.40	1	92.90	93.00	1	6,918	0.01%
2018/03/07	4	95.00	5	95.04	93.10	-1	6,963	-0.01%
2018/03/06	3	96.03	2	95.55	95.10	1	6,992	0.01%
2018/03/05	11	94.38	14	93.74	93.80	-3	6,990	-0.04%
2018/03/02	4	90.68	7	91.20	91.10	-3	6,972	-0.04%
2018/03/01	5	88.14	8	88.50	89.90	-3	6,982	-0.04%
2018/02/27	6	88.90	1	86.00	86.40	5	7,003	0.07%
2018/02/26	2	85.50	8	87.25	87.50	-6	7,019	-0.09%
2018/02/23	4	86.33	3	83.87	83.30	1	6,937	0.01%
2018/02/22	4	85.43	2	86.10	85.70	2	6,866	0.03%
2018/02/12	4	84.25	3	83.67	83.60	1	6,864	0.01%
2018/02/09	4	83.18	4	83.68	84.20	0	6,924	0.00%
2018/02/08	4	87.60	4	87.78	88.00	0	6,952	0.00%
2018/02/07	4	91.15	2	92.00	89.20	2	6,924	0.03%
2018/02/06	32	93.06	47	88.99	87.30	-15	6,841	-0.22%
2018/02/05	19	91.91	16	93.51	96.20	3	6,701	0.04%
2018/02/02	35	97.51	9	97.87	95.80	26	6,646	0.39%
2018/02/01	1	98.50	1	98.00	98.00	0	6,548	0.00%
2018/01/31	1	98.20	51	98.56	98.30	-50	6,512	-0.77%
2018/01/30	1	97.80	9	97.02	97.50	-8	6,446	-0.12%
2018/01/29	3	97.00	4	94.58	98.00	-1	6,372	-0.02%
2018/01/26	26	92.80	2	94.20	92.20	24	6,257	0.38%
2018/01/25	18	95.94	8	96.30	95.40	10	6,086	0.16%
2018/01/24	54	98.58	34	99.50	98.30	20	6,071	0.33%
2018/01/23	25	102.58	21	104.48	100.00	4	5,920	0.07%
2018/01/22	22	103.70	17	104.56	108.50	5	5,765	0.09%
2018/01/19	16	104.53	11	102.00	103.00	5	5,632	0.09%
2018/01/18	11	101.14	12	100.28	103.00	-1	5,541	-0.02%
2018/01/17	12	95.38	2	96.45	96.40	10	5,378	0.19%
2018/01/16	25	96.67	21	96.54	96.30	4	5,247	0.08%
2018/01/15	9.5	97.89	11	94.65	96.60	-1.5	5,072	-0.03%
2018/01/12	1	100.50	1	100.00	101.00	0	4,902	0.00%
2018/01/11	5	104.80	2	105.00	102.50	3	4,819	0.06%
2018/01/10	3	103.67	1	103.00	105.00	2	4,689	0.04%
2018/01/09	2	111.25	3	109.67	109.00	-1	4,688	-0.02%
2018/01/05	1.3	115.77	2	115.00	116.00	-0.7	4,630	-0.02%
2018/01/04	2	115.75	1	117.00	117.00	1	4,571	0.02%
2018/01/03	14	110.57	19	110.55	111.50	-5	4,456	-0.11%
2018/01/02	4	100.63	11	103.50	101.50	-7	4,329	-0.16%

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

國泰-高雄券商分點個股進出
國泰-高雄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

國泰-高雄 券商分點個股進出 國泰-高雄 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

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析