華新科 (2492)-群益金鼎-高盛券商分點個股進出

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
112.5
漲跌
▲1.0
漲幅
+0.90%
成交量
1,090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－群益金鼎-高盛券商分點個股進出

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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
2024/05/02	1	111.50	0	0.00	112.50	1	3,631	0.03%
2024/04/30	2.1	112.01	3.2	112.03	111.50	-1.2	3,644	-0.03%
2024/04/29	2.1	112.76	9.2	112.86	114.50	-7.1	3,622	-0.20%
2024/04/26	1	107.00	1	107.50	107.00	0	3,558	0.00%
2024/04/25	2	108.50	3	107.83	107.50	-1	3,607	-0.03%
2024/04/24	1	110.50	4	109.50	110.50	-3	3,638	-0.08%
2024/04/23	2	107.75	1	107.00	107.50	1	3,755	0.03%
2024/04/22	0	0.00	2.1	104.67	106.50	-2.1	3,764	-0.06%
2024/04/19	8	105.13	10	106.35	104.00	-2	3,792	-0.05%
2024/04/18	3	105.50	3	106.00	106.50	0	3,779	0.00%
2024/04/17	6	105.42	2	106.00	105.00	4	3,780	0.11%
2024/04/16	10	105.90	2	105.75	104.50	8	3,764	0.21%
2024/04/15	9	110.94	8	111.69	110.00	1	3,719	0.03%
2024/04/12	1.1	114.50	0.4	114.54	114.50	0.6	3,703	0.02%
2024/04/11	5	114.10	0	0.00	113.50	5	3,698	0.14%
2024/04/10	0	0.00	0	118.00	117.50	0	3,684	0.00%
2024/04/09	1	117.00	0	0.00	117.50	1	3,712	0.03%
2024/04/08	3	118.83	2	121.00	118.00	1	3,718	0.03%
2024/04/03	2.5	120.00	0.3	120.50	119.00	2.2	3,669	0.06%
2024/04/02	21.3	123.60	3.1	121.93	120.50	18.2	3,630	0.50%
2024/04/01	6.2	121.26	9.5	119.27	124.00	-3.3	3,358	-0.10%
2024/03/29	5.3	114.88	3.1	116.18	113.00	2.2	3,016	0.07%
2024/03/28	0.2	112.75	2.1	112.97	111.50	-1.9	2,842	-0.07%
2024/03/27	0	0.00	0.2	108.53	109.00	-0.2	2,777	-0.01%
2024/03/26	3	109.67	1	110.49	109.00	2	2,790	0.07%
2024/03/22	1	108.00	3	107.33	109.50	-2	2,835	-0.07%
2024/03/21	0	0.00	0.2	108.75	109.00	-0.2	2,890	-0.01%
2024/03/20	4	109.63	2	109.00	107.00	2	3,059	0.07%
2024/03/19	1.1	107.95	0	0.00	108.00	1.1	3,137	0.04%
2024/03/18	1.1	107.55	1	108.50	107.50	0.1	3,172	0.00%
2024/03/15	2	107.00	0	0.00	106.50	2	3,214	0.06%
2024/03/14	2.1	107.26	3.2	108.02	107.50	-1.1	3,330	-0.03%
2024/03/13	1	104.00	2	103.75	103.50	-1	3,348	-0.03%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/11	1	104.00	0	0.00	104.00	1	3,469	0.03%
2024/03/08	2	105.00	3	104.17	102.50	-1	3,657	-0.03%
2024/03/07	3	105.83	7	106.93	104.50	-4	3,746	-0.11%
2024/03/06	4.1	106.89	0	0.00	107.00	4.1	3,982	0.10%
2024/03/05	2	108.00	1	108.50	108.00	1	4,272	0.02%
2024/03/04	5.1	109.41	1	109.50	109.00	4.1	4,763	0.09%
2024/03/01	1	110.50	0	0.00	110.50	1	4,872	0.02%
2024/02/29	4	112.50	2.2	112.52	112.00	1.9	4,915	0.04%
2024/02/27	6.1	109.25	4	110.50	108.50	2.1	5,122	0.04%
2024/02/26	4.1	109.75	1	109.50	111.50	3.1	5,182	0.06%
2024/02/20	0.1	112.50	0	0.00	112.50	0.1	5,234	0.00%
2024/02/19	0	0.00	3.1	113.02	114.00	-3.1	5,224	-0.06%
2024/02/16	5	110.40	0	0.00	112.50	5	5,225	0.10%
2024/02/15	1	111.50	0.1	110.57	111.50	0.9	5,289	0.02%
2024/02/02	0.2	109.50	2	109.00	109.00	-1.8	5,347	-0.03%
2024/01/31	2	107.00	1	108.00	108.00	1	5,504	0.02%
2024/01/30	2.1	108.73	0	0.00	108.00	2.1	5,591	0.04%
2024/01/26	1	108.00	0	0.00	108.00	1	5,968	0.02%
2024/01/23	1	110.00	1.1	110.05	110.00	-0.1	6,637	0.00%
2024/01/22	1	108.50	4	108.13	108.00	-3	6,635	-0.05%
2024/01/19	3	106.00	1	106.50	107.50	2	6,628	0.03%
2024/01/18	0	0.00	1	108.50	107.00	-1	6,594	-0.02%
2024/01/17	5.1	108.00	0	0.00	107.00	5.1	6,572	0.08%
2024/01/16	0.1	112.00	0	0.00	111.00	0.1	6,437	0.00%
2024/01/15	0.1	110.50	13.1	112.63	114.50	-13	6,419	-0.20%
2024/01/12	4.2	110.39	1.1	110.95	110.00	3.1	6,378	0.05%
2024/01/11	1	113.00	3.1	112.52	112.50	-2.1	6,351	-0.03%
2024/01/10	7.1	112.07	3	113.50	111.50	4.1	6,356	0.06%
2024/01/09	0	0.00	1.1	112.55	113.00	-1.1	6,372	-0.02%
2024/01/05	1.1	116.00	0	0.00	116.00	1.1	6,411	0.02%
2024/01/04	2	117.25	1.2	116.92	116.00	0.8	6,476	0.01%
2024/01/03	3	118.00	1.1	118.55	118.00	1.9	6,470	0.03%
2024/01/02	3	122.00	0	0.00	121.00	3	6,421	0.05%
2023/12/29	2	122.00	1	122.50	123.00	1	6,388	0.02%
2023/12/28	0	0.00	14.2	123.12	123.00	-14.2	6,380	-0.22%
2023/12/27	11	122.00	2	121.50	122.00	9	6,349	0.14%
2023/12/26	3	121.50	0	0.00	122.50	3	6,324	0.05%
2023/12/25	0	0.00	3	124.00	124.00	-3	6,276	-0.05%
2023/12/21	4	123.50	0	0.00	123.50	4	6,230	0.06%
2023/12/20	5	124.40	4	125.75	124.50	1	6,209	0.02%
2023/12/19	1.1	125.12	0	0.00	125.00	1.1	6,196	0.02%
2023/12/18	4	128.13	4	130.38	128.50	0	6,165	0.00%
2023/12/15	1	134.00	0	0.00	130.50	1	6,163	0.02%
2023/12/14	8	135.13	7	137.00	134.00	1	6,053	0.02%
2023/12/13	1	133.50	3	133.17	132.50	-2	5,999	-0.03%
2023/12/12	1	132.50	0	0.00	132.00	1	5,991	0.02%
2023/12/11	3	135.17	1	137.50	134.50	2	5,960	0.03%
2023/12/08	1	135.00	1	132.00	132.50	0	5,858	0.00%
2023/12/07	0	0.00	2	135.00	133.00	-2	5,800	-0.03%
2023/12/06	6	135.42	3	137.33	134.00	3	5,791	0.05%
2023/12/05	2	137.00	3	139.33	136.50	-1	5,742	-0.02%
2023/12/04	4.1	141.24	0.3	141.60	140.50	3.9	5,676	0.07%
2023/12/01	12.3	140.78	9.1	140.89	140.00	3.1	5,655	0.06%
2023/11/30	9	138.72	4	138.25	136.50	5	5,545	0.09%
2023/11/29	9.1	135.19	23.1	137.25	139.50	-14	5,607	-0.25%
2023/11/28	3	124.50	4	126.00	127.00	-1	5,566	-0.02%
2023/11/27	3	121.34	2	120.75	120.00	1	5,470	0.02%
2023/11/24	5	124.50	5.3	125.80	124.00	-0.3	5,395	-0.01%
2023/11/23	0	0.00	1	121.98	122.00	-1	5,097	-0.02%
2023/11/22	0	0.00	2.1	116.74	120.00	-2.1	4,996	-0.04%
2023/11/20	1.1	116.00	2	116.50	116.00	-0.9	4,900	-0.02%
2023/11/17	1	119.00	0	0.00	119.50	1	4,843	0.02%
2023/11/15	4	117.13	2	117.00	117.00	2	4,832	0.04%
2023/11/14	2.1	117.24	1.8	116.72	116.50	0.3	4,799	0.01%
2023/11/13	2	122.00	3	121.83	121.50	-1	4,733	-0.02%
2023/11/10	4	121.00	13	121.12	121.50	-9	4,696	-0.19%
2023/11/09	11	124.00	1	124.00	124.00	10	4,613	0.22%
2023/11/08	4	124.88	1	127.50	123.50	3	4,562	0.07%
2023/11/07	12	123.71	14	123.86	124.50	-2	4,481	-0.04%
2023/11/06	6	123.08	20.2	123.42	123.50	-14.2	4,397	-0.32%
2023/11/03	11.2	122.26	21.2	122.02	122.00	-10	4,290	-0.23%
2023/11/02	23	118.17	23.1	117.23	118.50	-0.1	4,019	0.00%
2023/11/01	1	111.00	15	113.84	111.00	-14	3,663	-0.38%
2023/10/31	0	0.00	6	106.24	104.50	-6	3,393	-0.18%
2023/10/30	0	0.00	1	104.50	104.50	-1	3,398	-0.03%
2023/10/27	1	103.00	1	103.50	103.00	0	3,394	0.00%
2023/10/26	8	103.94	3	104.17	103.50	5	3,399	0.15%
2023/10/25	2	108.25	0	0.00	107.50	2	3,411	0.06%
2023/10/24	0	0.00	2	108.00	108.50	-2	3,414	-0.06%
2023/10/20	1	104.00	1	104.00	106.50	0	3,405	0.00%
2023/10/19	1	106.00	3	106.17	106.00	-2	3,429	-0.06%
2023/10/18	1	105.50	5.1	105.31	105.50	-4.1	3,449	-0.12%
2023/10/17	3	108.50	0	0.00	107.00	3	3,445	0.09%
2023/10/16	0	0.00	0	107.75	108.50	0	3,457	0.00%
2023/10/13	2	106.00	0	0.00	108.00	2	3,490	0.06%
2023/10/12	1	106.00	4	106.25	108.00	-3	3,510	-0.09%
2023/10/11	1	101.50	0	101.00	102.00	1	3,454	0.03%
2023/10/03	0	0.00	1	100.50	100.50	-1	3,477	-0.03%
2023/10/02	0	0.00	0	104.25	103.50	0	3,476	0.00%
2023/09/28	2	101.75	0.1	102.63	102.50	1.9	3,482	0.06%
2023/09/27	0	0.00	0	101.33	102.00	0	3,494	0.00%
2023/09/26	0	0.00	1	102.00	101.50	-1	3,495	-0.03%
2023/09/25	1	103.50	0	103.50	103.00	1	3,498	0.03%
2023/09/21	2.2	100.01	2	100.50	99.60	0.2	3,548	0.00%
2023/09/20	1.1	104.00	0	107.00	103.50	1	3,493	0.03%
2023/09/19	4	108.00	2	110.00	106.00	2	3,442	0.06%
2023/09/18	6	107.25	2	107.50	108.00	4	3,369	0.12%
2023/09/15	2	108.00	0	0.00	108.00	2	3,331	0.06%
2023/09/13	1	106.00	1	105.50	105.50	0	3,280	0.00%
2023/09/12	3	106.00	8	105.94	106.00	-5	3,264	-0.15%
2023/09/11	1	104.51	0	0.00	105.00	1	3,251	0.03%
2023/09/08	1	105.50	2	106.00	106.00	-1	3,229	-0.03%
2023/09/07	5	109.00	2	106.75	106.50	3	3,205	0.09%
2023/09/06	1.1	108.38	0	0.00	111.00	1.1	3,129	0.03%
2023/09/05	3	108.83	0	0.00	107.50	3	3,044	0.10%
2023/09/04	20.2	109.56	14	107.82	107.00	6.2	2,971	0.21%
2023/09/01	2	105.00	13.3	107.13	108.00	-11.3	2,638	-0.43%
2023/08/24	3	94.60	2	95.45	95.40	1	2,458	0.04%
2023/08/23	1	95.90	2	96.10	95.50	-1	2,473	-0.04%
2023/08/22	0	0.00	1	96.50	96.30	-1	2,500	-0.04%
2023/08/21	1	95.00	1	95.50	94.90	0	2,482	0.00%
2023/08/18	4	95.50	6	95.27	94.50	-2	2,490	-0.08%
2023/08/17	7	93.97	7	94.04	94.00	0	2,490	0.00%
2023/08/16	1	91.00	0	0.00	91.30	1	2,480	0.04%
2023/08/15	1	91.30	2	91.70	91.10	-1	2,505	-0.04%
2023/08/14	3	91.63	1	90.70	91.10	2	2,540	0.08%
2023/08/11	1	90.80	0	0.00	91.50	1	2,558	0.04%
2023/08/10	1	90.60	0	0.00	90.00	1	2,589	0.04%
2023/08/09	1	91.48	1	90.60	90.30	0	2,610	0.00%
2023/08/08	1	91.32	1	91.80	91.30	0	2,629	0.00%
2023/08/07	1	92.60	1	92.50	92.70	0	2,650	0.00%
2023/08/04	1	93.29	0	0.00	93.00	1	2,678	0.04%
2023/08/02	1	93.31	1	94.30	93.30	0	2,678	0.00%
2023/08/01	1	94.80	0	0.00	94.70	1	2,797	0.04%
2023/07/31	1	96.20	0	0.00	94.90	1	2,977	0.03%
2023/07/28	1	93.30	1.1	94.11	95.70	-0.1	2,962	0.00%
2023/07/27	0	0.00	2	95.35	95.90	-2	2,936	-0.07%
2023/07/26	1.1	93.92	0	0.00	94.00	1.1	2,922	0.04%
2023/07/25	0	0.00	5	95.00	95.00	-5	2,934	-0.17%
2023/07/24	8	95.47	5	94.20	94.10	3	2,945	0.10%
2023/07/21	12	97.71	6	97.30	97.30	6	2,935	0.20%
2023/07/20	2	99.65	1	100.00	99.80	1	2,954	0.03%
2023/07/19	1	100.50	0	0.00	98.50	1	2,970	0.03%
2023/07/18	1	99.80	0	0.00	99.30	1	3,009	0.03%
2023/07/17	2	98.20	5	97.76	100.50	-3	2,991	-0.10%
2023/07/14	1	97.50	1	97.70	97.90	0	2,973	0.00%
2023/07/13	0	0.00	2	98.30	96.40	-2	3,004	-0.07%
2023/07/12	1	95.80	0	0.00	95.60	1	3,029	0.03%
2023/07/07	2	93.70	1	94.70	94.70	1	3,602	0.03%
2023/07/06	1.2	95.18	0	0.00	94.80	1.2	3,681	0.03%
2023/07/04	1	96.60	1	96.10	96.60	0	3,818	0.00%
2023/07/03	1	96.40	11	96.59	96.50	-10	3,832	-0.26%
2023/06/30	0.2	95.75	0	0.00	95.40	0.2	3,864	0.01%
2023/06/29	5	97.44	9.2	96.55	96.80	-4.2	3,841	-0.11%
2023/06/28	1	93.90	0	0.00	93.70	1	3,778	0.03%
2023/06/27	2	94.20	0	0.00	93.60	2	3,781	0.05%
2023/06/26	1	94.10	2	94.60	94.80	-1	3,767	-0.03%
2023/06/21	4	96.08	1	95.90	94.90	3	3,782	0.08%
2023/06/20	1	94.80	1	94.90	94.80	0	3,767	0.00%
2023/06/19	0	0.00	1	95.80	95.30	-1	3,758	-0.03%
2023/06/16	1	95.20	1	95.80	95.80	0	3,753	0.00%
2023/06/14	12	95.59	0	0.00	95.70	12	3,742	0.32%
2023/06/13	5.1	95.60	3	96.00	96.10	2.1	3,752	0.06%
2023/06/12	2	94.65	4	94.60	94.80	-2	3,752	-0.05%
2023/06/09	3	95.63	2	96.10	96.10	1	3,703	0.03%
2023/06/08	3.7	95.68	2	95.80	95.10	1.7	3,694	0.05%
2023/06/07	2	99.20	0	0.00	99.10	2	3,651	0.05%
2023/06/06	4.1	102.42	3	101.50	99.00	1.1	3,634	0.03%
2023/06/05	1	105.00	1	105.01	104.50	0	3,576	0.00%
2023/06/02	2	105.00	3	105.33	105.50	-1	3,542	-0.03%
2023/06/01	1	102.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	0	0.00	0.1	103.50	104.00	-0.1	3,541	0.00%
2023/05/30	1	100.00	2	100.50	100.00	-1	3,488	-0.03%
2023/05/29	0.1	100.00	1	100.50	101.00	-0.9	3,544	-0.03%
2023/05/26	1	100.00	1	99.50	100.50	0	3,572	0.00%
2023/05/25	1	99.00	0	0.00	99.50	1	3,578	0.03%
2023/05/24	2	99.75	0	0.00	100.00	2	3,610	0.06%
2023/05/23	0	0.00	2	100.00	100.00	-2	3,626	-0.06%
2023/05/22	0	0.00	1.1	100.50	100.50	-1.1	3,656	-0.03%
2023/05/19	5.1	99.07	1.1	99.84	98.60	4.1	3,757	0.11%
2023/05/18	6	100.42	6	99.88	100.00	0	3,904	0.00%
2023/05/17	2	98.25	0.1	99.40	98.40	1.9	3,903	0.05%
2023/05/15	1	94.40	8	94.19	95.20	-7	3,896	-0.18%
2023/05/12	1.1	96.10	0	0.00	95.70	1.1	3,887	0.03%
2023/05/11	9	99.22	2	97.50	96.60	7	3,945	0.18%
2023/05/09	0	0.00	2.2	97.79	99.00	-2.2	3,924	-0.05%
2023/05/08	13.2	101.35	13	99.86	99.80	0.2	3,908	0.00%
2023/05/05	1	98.50	10.4	101.29	102.00	-9.4	3,817	-0.25%
2023/05/04	2.2	93.89	0	0.00	94.30	2.2	3,859	0.06%
2023/05/03	2	94.90	1	94.30	94.60	1	4,051	0.02%
2023/05/02	1	95.90	0	0.00	95.90	1	4,090	0.02%
2023/04/28	4	96.08	2.2	95.82	95.40	1.8	4,112	0.04%
2023/04/27	3	93.20	3	93.20	93.70	0	4,077	0.00%
2023/04/26	2.2	93.79	0	0.00	94.00	2.2	4,061	0.05%
2023/04/25	3.2	93.63	1	95.70	93.30	2.2	4,030	0.05%
2023/04/24	6.2	97.07	0	0.00	96.70	6.2	3,990	0.15%
2023/04/21	3.1	100.15	7	100.64	97.10	-3.9	3,959	-0.10%
2023/04/20	0	102.25	0	0.00	102.00	0	3,892	0.00%
2023/04/19	2.2	106.26	2	106.00	103.00	0.2	3,884	0.01%
2023/04/18	9	108.56	3	107.67	106.00	6	3,843	0.16%
2023/04/17	3.3	107.61	2	108.00	107.00	1.3	3,789	0.03%
2023/04/14	6	111.75	12	111.75	110.50	-6	3,725	-0.16%
2023/04/13	4	110.25	9	109.72	109.00	-5	3,574	-0.14%
2023/04/12	15	106.53	9.2	108.97	110.00	5.8	3,373	0.17%
2023/04/11	5	102.00	7	102.50	102.50	-2	3,130	-0.06%
2023/04/10	2	100.50	13	102.09	100.00	-11	3,037	-0.36%
2023/04/06	1	94.40	0	0.00	94.70	1	2,867	0.03%
2023/03/31	0	0.00	2	97.85	96.70	-2	2,850	-0.07%
2023/03/30	2	95.55	0	0.00	95.50	2	2,825	0.07%
2023/03/29	1	94.70	1	94.30	94.10	0	2,840	0.00%
2023/03/24	0	0.00	2	98.00	98.00	-2	2,895	-0.07%
2023/03/23	2	96.50	1	96.50	96.20	1	2,865	0.03%
2023/03/22	1	95.20	0	0.00	95.20	1	2,848	0.04%
2023/03/21	15	94.47	0	0.00	94.20	15	2,870	0.52%
2023/03/17	5	93.24	3	92.87	92.90	2	2,906	0.07%
2023/03/16	0	91.90	2	93.90	92.90	-2	2,893	-0.07%
2023/03/15	1	94.90	0	0.00	94.70	1	2,884	0.03%
2023/03/14	1	93.60	3	93.57	93.50	-2	2,882	-0.07%
2023/03/13	2	94.39	3	94.10	95.00	-1	2,909	-0.03%
2023/03/10	3.1	95.83	4	96.18	95.30	-0.9	2,904	-0.03%
2023/03/09	4	99.20	2	99.05	98.70	2	2,871	0.07%
2023/03/08	6	100.83	1	100.00	100.50	5	2,855	0.18%
2023/03/07	0	0.00	1	102.00	102.00	-1	2,838	-0.04%
2023/03/06	3	99.93	1	102.00	102.00	2	2,805	0.07%
2023/03/03	1	97.20	3	97.87	97.60	-2	2,749	-0.07%
2023/03/02	1	96.70	1	96.10	95.90	0	2,722	0.00%
2023/03/01	7	97.28	7	97.59	97.10	0	2,690	0.00%
2023/02/24	2	100.50	3	100.33	100.50	-1	2,619	-0.04%
2023/02/23	2	99.15	1.1	100.37	101.00	0.9	2,578	0.03%
2023/02/22	1	98.80	3.1	98.80	98.10	-2.1	2,553	-0.08%
2023/02/21	1	101.50	1	101.51	101.00	0	2,515	0.00%
2023/02/20	2	101.25	0	101.00	100.50	2	2,502	0.08%
2023/02/17	6.2	100.50	7	100.77	101.00	-0.8	2,476	-0.03%
2023/02/16	22	99.15	39.1	99.07	100.50	-17.1	2,360	-0.73%
2023/02/15	2	93.75	0	0.00	93.90	2	2,239	0.09%
2023/02/14	1	94.00	1	95.20	95.70	0	2,217	0.00%
2023/02/13	1	93.00	1.2	91.98	93.70	-0.2	2,211	-0.01%
2023/02/10	1	93.60	0	0.00	93.00	1	2,224	0.04%
2023/02/09	23	95.03	7	94.71	94.80	16	2,220	0.72%
2023/02/08	3	98.80	0	99.50	98.70	3	2,154	0.14%
2023/02/07	1	98.00	1	97.50	98.50	0	2,151	0.00%
2023/02/06	1	98.70	2	99.25	98.70	-1	2,182	-0.05%
2023/02/03	3	101.50	2	101.25	100.00	1	2,200	0.05%
2023/02/02	7	101.57	17.1	100.90	101.50	-10.1	2,212	-0.45%
2023/02/01	4	96.25	9.2	95.15	98.80	-5.2	2,022	-0.26%
2023/01/31	2	89.30	2.1	89.34	89.90	-0.1	1,830	-0.01%
2023/01/30	1	87.20	1.1	87.15	87.70	-0.1	1,790	-0.01%
2023/01/16	0	0.00	0	85.40	84.50	0	1,794	0.00%
2023/01/12	0	0.00	1	86.20	85.80	-1	1,816	-0.06%
2023/01/10	0	0.00	1	85.50	86.00	-1	1,854	-0.05%
2023/01/09	2	84.70	3	84.57	85.60	-1	1,859	-0.06%
2023/01/06	1	81.90	1	81.91	82.40	0	1,844	0.00%
2023/01/05	0	0.00	0	81.90	81.00	0	1,850	0.00%
2023/01/04	1	80.50	2	80.45	80.90	-1	1,856	-0.05%
2022/12/30	0	0.00	1	79.40	79.00	-1	1,868	-0.05%
2022/12/28	1	79.00	0	0.00	78.50	1	1,898	0.05%
2022/12/27	0	0.00	1	80.20	79.90	-1	1,910	-0.05%
2022/12/21	0.2	78.05	0	0.00	77.50	0.2	1,990	0.01%
2022/12/20	1.1	80.16	1	80.80	78.00	0.1	1,984	0.00%
2022/12/19	2	80.50	2	80.85	80.50	0	1,998	0.00%
2022/12/16	5	80.82	4	81.10	81.00	1	1,986	0.05%
2022/12/13	2	82.75	1	82.20	81.90	1	1,988	0.05%
2022/12/12	1	83.70	0	0.00	84.50	1	1,974	0.05%
2022/12/09	0	82.30	0	0.00	82.10	0	1,964	0.00%
2022/12/08	0	82.55	0	0.00	82.40	0	1,972	0.00%
2022/12/07	0.1	84.11	0	0.00	83.40	0.1	1,966	0.01%
2022/12/06	0.1	86.75	0	0.00	85.80	0.1	1,964	0.00%
2022/12/05	2	90.35	2	89.75	89.00	0	1,998	0.00%
2022/12/02	1	88.40	1	88.20	88.40	0	2,000	0.00%
2022/12/01	0	0.00	0	88.90	87.90	0	1,998	0.00%
2022/11/30	0	0.00	1	87.40	87.30	-1	1,984	-0.05%
2022/11/29	1	84.20	1	83.20	85.40	0	1,979	0.00%
2022/11/28	1	83.80	1	84.30	84.10	0	1,976	0.00%
2022/11/24	0	0.00	0.1	86.07	86.40	-0.1	1,993	0.00%
2022/11/22	2	85.50	1	84.80	84.70	1	2,018	0.05%
2022/11/21	1	86.28	0	0.00	85.20	1	2,018	0.05%
2022/11/17	0	0.00	0	88.60	88.40	0	2,003	0.00%
2022/11/15	0	0.00	0.1	88.04	88.40	-0.1	1,980	0.00%
2022/11/14	0	0.00	0	86.50	86.60	0	1,965	0.00%
2022/11/11	4	87.73	3	88.42	85.60	1	1,977	0.05%
2022/11/10	0	0.00	2	83.86	84.70	-2	1,929	-0.10%
2022/11/09	7	83.26	5.1	82.91	84.10	1.9	1,921	0.10%
2022/11/08	1	81.50	0	82.10	81.20	1	1,873	0.05%
2022/11/07	0	0.00	0	81.20	81.40	0	1,855	0.00%
2022/11/04	0	0.00	0	81.30	81.70	0	1,840	0.00%
2022/11/02	2	79.25	0	0.00	79.50	2	1,824	0.11%
2022/11/01	3	80.10	2.1	80.80	81.50	0.9	1,785	0.05%
2022/10/31	0	0.00	2.2	78.03	79.00	-2.2	1,729	-0.13%
2022/10/28	0	73.95	0	0.00	73.10	0	1,671	0.00%
2022/10/27	0	0.00	1.1	78.89	79.00	-1.1	1,631	-0.07%
2022/10/26	1	77.00	1.1	77.02	77.00	-0.1	1,639	0.00%
2022/10/25	0	0.00	0	77.90	77.00	0	1,637	0.00%
2022/10/24	0	0.00	1	77.10	76.80	-1	1,620	-0.06%
2022/10/20	1	76.39	1	76.30	75.30	0	1,606	0.00%
2022/10/19	0	0.00	1	77.76	78.00	-1	1,591	-0.07%
2022/10/18	3	79.33	2	79.15	79.00	1	1,565	0.06%
2022/10/17	0	73.50	0	0.00	76.90	0	1,562	0.00%
2022/10/14	2	74.65	2	74.40	75.30	0	1,580	0.00%
2022/10/13	1.1	72.94	3.1	73.30	71.90	-2	1,593	-0.13%
2022/10/12	0.1	74.68	0	0.00	74.80	0.1	1,603	0.00%
2022/10/11	1	74.60	1	74.60	74.60	0	1,618	0.00%
2022/10/06	0	0.00	0.1	79.03	78.90	-0.1	1,637	0.00%
2022/10/05	0.1	79.00	1	78.70	78.20	-0.9	1,639	-0.05%
2022/10/04	2	76.90	2	76.45	76.90	0	1,638	0.00%
2022/10/03	1	74.30	0	0.00	74.00	1	1,648	0.06%
2022/09/30	0.2	72.40	0.2	74.60	74.50	0	1,688	0.00%
2022/09/29	0.2	74.80	1.3	75.77	75.20	-1	1,690	-0.06%
2022/09/28	4.3	74.87	3.2	75.04	73.30	1	1,679	0.06%
2022/09/27	0.1	77.14	0.1	77.50	78.10	0	1,687	0.00%
2022/09/26	7.4	80.25	5.2	79.31	77.00	2.1	1,720	0.12%
2022/09/23	2.1	84.17	2.1	84.26	83.40	0	1,758	0.00%
2022/09/22	2.2	83.58	2.2	83.54	84.30	0	1,779	0.00%
2022/09/21	1.1	85.25	1	85.30	85.40	0.1	1,782	0.00%
2022/09/20	5	86.72	1	86.50	86.60	4	1,763	0.23%
2022/09/19	4	87.08	1	86.80	87.20	3	1,758	0.17%
2022/09/16	1	89.21	0	0.00	88.40	1	1,762	0.06%
2022/09/15	2	90.60	0	0.00	90.50	2	1,767	0.11%
2022/09/14	0	0.00	1	90.30	91.60	-1	1,772	-0.06%
2022/09/13	1	92.30	1	93.20	92.90	0	1,776	0.00%
2022/09/12	4	92.35	10	92.40	92.90	-6	1,817	-0.33%
2022/09/08	2	87.13	2	86.85	87.40	0	1,799	0.00%
2022/09/07	4.2	84.58	2.2	84.53	84.20	2	1,786	0.11%
2022/09/06	2.2	86.36	3.1	86.38	86.00	-0.9	1,814	-0.05%
2022/09/05	2.1	87.71	2	87.70	87.40	0.1	1,820	0.01%
2022/09/01	1	90.80	1	90.80	90.20	0	1,837	0.00%
2022/08/31	1	92.80	0	0.00	93.00	1	1,821	0.05%
2022/08/29	1	90.63	0	0.00	90.20	1	1,819	0.06%
2022/08/26	2	94.75	0	0.00	95.00	2	1,823	0.11%
2022/08/24	2	91.95	0	0.00	91.70	2	1,850	0.11%
2022/08/23	0.1	92.49	0	0.00	92.60	0.1	1,860	0.01%
2022/08/22	0	0.00	2	94.20	93.90	-2	1,915	-0.10%
2022/08/18	2	92.00	0	0.00	93.40	2	1,949	0.10%
2022/08/17	0	0.00	2	94.50	94.80	-2	1,934	-0.10%
2022/08/16	1	93.40	0	0.00	93.40	1	1,923	0.05%
2022/08/15	1	94.10	1	94.90	94.70	0	1,914	0.00%
2022/08/11	1	91.50	0	0.00	91.50	1	1,917	0.05%
2022/08/10	0.1	90.05	0	0.00	89.50	0.1	1,954	0.01%
2022/08/09	0.1	93.33	0	0.00	93.90	0.1	1,976	0.00%
2022/08/08	1	94.00	0.1	94.50	94.00	0.9	1,963	0.05%
2022/08/05	1	95.60	0	0.00	96.20	1	1,966	0.05%
2022/08/04	0	93.50	0	0.00	94.70	0	2,001	0.00%
2022/08/03	1	96.70	2	96.85	96.40	-1	2,033	-0.05%
2022/08/02	4	96.47	0	0.00	96.00	4	2,068	0.20%
2022/07/28	1	100.00	0	0.00	101.00	1	2,169	0.05%
2022/07/27	0	0.00	0	100.24	101.50	0	2,218	0.00%
2022/07/26	1	99.50	0	0.00	99.50	1	2,220	0.05%
2022/07/25	0	0.00	0.1	102.00	102.00	-0.1	2,221	0.00%
2022/07/22	1	102.00	1.1	103.32	102.00	-0.1	2,232	-0.01%
2022/07/21	1	101.50	1.1	101.92	102.50	-0.1	2,237	-0.01%
2022/07/20	1	98.80	1	101.48	98.80	0	2,209	0.00%
2022/07/19	1	101.00	0.1	100.00	99.90	0.9	2,217	0.04%
2022/07/18	0	0.00	1.1	97.60	99.00	-1.1	2,197	-0.05%
2022/07/15	2	96.55	4.1	96.59	96.30	-2.1	2,184	-0.10%
2022/07/14	0	0.00	2.1	94.69	95.90	-2.1	2,225	-0.09%
2022/07/13	1	92.00	3.2	92.81	92.00	-2.2	2,215	-0.10%
2022/07/12	4	90.35	0.2	91.02	90.00	3.8	2,209	0.17%
2022/07/08	0	0.00	0.1	95.03	94.50	-0.1	2,180	0.00%
2022/07/07	0	0.00	0.2	90.31	91.40	-0.2	2,129	-0.01%
2022/07/06	1	88.40	0.7	88.96	87.60	0.3	2,123	0.01%
2022/07/05	0.1	86.74	0.1	87.14	88.60	-0.1	2,149	0.00%
2022/07/04	1	87.00	2.1	85.98	85.80	-1.1	2,128	-0.05%
2022/07/01	0.2	88.62	1.2	84.84	82.70	-1	2,102	-0.05%
2022/06/30	1.2	89.99	0.2	90.20	89.70	1	2,029	0.05%
2022/06/29	0.2	93.76	0.1	93.87	93.10	0.1	2,000	0.00%
2022/06/28	0.1	95.43	0.1	95.40	95.20	0	1,986	0.00%
2022/06/27	1.1	97.54	1	97.90	97.90	0.1	1,996	0.01%
2022/06/24	0	0.00	0.1	95.40	95.00	-0.1	1,995	0.00%
2022/06/23	15.1	93.24	15.1	94.03	93.60	0	1,987	0.00%
2022/06/22	0.3	95.88	0.2	95.50	93.10	0.1	1,977	0.01%
2022/06/21	0	96.20	0	96.50	97.70	0	1,959	0.00%
2022/06/20	0.2	98.95	0.3	98.56	94.50	0	1,961	0.00%
2022/06/17	1.3	101.81	0.2	101.16	100.50	1	1,903	0.05%
2022/06/16	3.2	105.71	2.2	105.81	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	3.1	106.50	2	107.00	107.50	1.1	1,882	0.06%
2022/06/13	2	108.75	3	108.50	107.00	-1	1,903	-0.05%
2022/06/10	1	114.50	1	115.00	113.50	0	1,898	0.00%
2022/06/08	1	119.00	3	118.17	118.00	-2	1,893	-0.11%
2022/06/07	1	118.00	0	0.00	118.00	1	1,903	0.05%
2022/06/06	1	120.00	1	120.00	120.00	0	1,916	0.00%
2022/06/02	2	116.75	4	116.50	118.00	-2	1,928	-0.10%
2022/06/01	1	116.50	0	0.00	116.50	1	1,952	0.05%
2022/05/30	3	116.50	0	0.00	116.50	3	1,952	0.15%
2022/05/27	2.2	115.09	3	114.84	116.00	-0.8	1,899	-0.04%
2022/05/26	2	111.00	0	0.00	111.00	2	1,893	0.11%
2022/05/25	2	111.25	1	111.50	111.00	1	1,904	0.05%
2022/05/24	2	109.75	1	109.00	108.00	1	1,942	0.05%
2022/05/20	2	111.25	1	112.00	111.50	1	2,002	0.05%
2022/05/19	1	110.00	1	110.00	111.00	0	2,006	0.00%
2022/05/18	2.1	114.21	2	114.00	113.00	0.1	2,013	0.00%
2022/05/17	2	110.75	2	110.75	112.50	0	1,983	0.00%
2022/05/13	0	105.00	1.1	105.94	106.50	-1.1	1,960	-0.06%
2022/05/12	0.3	105.66	3.2	105.67	104.00	-2.9	1,959	-0.15%
2022/05/11	1.1	106.52	1.1	107.05	107.00	0	1,937	0.00%
2022/05/10	0.1	107.33	0.1	107.00	109.50	0	1,916	0.00%
2022/05/09	2.2	108.36	1.2	109.46	108.50	1	1,890	0.05%
2022/05/06	1.2	114.25	1.2	114.10	113.00	0	1,844	0.00%
2022/05/05	1	118.50	0	0.00	118.00	1	1,829	0.05%
2022/05/04	3.2	119.09	2	118.00	117.50	1.2	1,823	0.07%
2022/04/29	0	0.00	1	123.00	122.50	-1	1,790	-0.06%
2022/04/28	1.3	123.00	1	123.00	122.50	0.3	1,798	0.02%
2022/04/27	3.2	118.00	3.2	118.05	121.00	0	1,787	0.00%
2022/04/26	1.2	121.10	1.2	121.07	121.00	0	1,777	0.00%
2022/04/25	2.3	122.45	2.2	122.27	121.50	0	1,827	0.00%
2022/04/22	2	129.50	1	129.50	129.00	1	1,809	0.06%
2022/04/21	1	132.00	2	131.25	132.00	-1	1,832	-0.05%
2022/04/20	2.1	127.06	0.1	128.45	129.00	2	1,853	0.11%
2022/04/19	2	130.50	2	130.50	129.50	0	1,855	0.00%
2022/04/18	0.2	128.61	0.1	128.23	128.00	0.1	1,927	0.01%
2022/04/15	1	129.00	2	128.99	129.00	-1	1,936	-0.05%
2022/04/14	1	132.00	0	0.00	131.50	1	1,985	0.05%
2022/04/13	1	132.00	0	129.50	132.00	1	2,013	0.05%
2022/04/12	1.2	127.78	0.3	128.79	128.00	1	2,103	0.05%
2022/04/11	2.3	130.88	2.2	130.81	128.50	0.1	2,361	0.00%
2022/04/08	2.1	136.24	2.1	136.00	136.00	0	2,391	0.00%
2022/04/07	0.1	136.58	0.1	136.53	135.50	0	2,394	0.00%
2022/04/06	1	139.00	1	139.00	139.50	0	2,384	0.00%
2022/04/01	2	140.75	1	140.50	141.00	1	2,389	0.04%
2022/03/30	2	143.50	2	143.00	143.50	0	2,449	0.00%
2022/03/28	1	139.50	1.1	139.63	140.00	-0.1	2,517	-0.01%
2022/03/25	2	141.77	2	141.25	141.00	0	2,537	0.00%
2022/03/24	1	143.50	1	143.50	144.00	0	2,548	0.00%
2022/03/21	1	145.00	1	145.00	144.00	0	2,726	0.00%
2022/03/18	1	144.00	1	141.50	144.00	0	2,776	0.00%
2022/03/17	3	142.67	3	142.17	144.50	0	2,810	0.00%
2022/03/16	2.3	136.34	0.2	136.90	136.00	2	2,793	0.07%
2022/03/15	1.3	138.59	2.1	138.52	138.50	-0.8	2,798	-0.03%
2022/03/11	1	140.50	2	141.25	141.50	-1	2,949	-0.03%
2022/03/10	2.1	142.76	2	142.75	142.50	0.1	2,981	0.00%
2022/03/09	2.1	139.98	1.1	140.43	139.50	1	3,012	0.03%
2022/03/08	3.2	139.21	2.1	140.21	138.00	1.1	3,068	0.03%
2022/03/07	13	142.00	1	141.50	142.00	12	3,125	0.38%
2022/03/04	1	148.50	1	148.50	148.00	0	3,559	0.00%
2022/03/03	0	0.00	20	150.50	150.00	-20	3,658	-0.55%
2022/03/02	2	150.00	1	150.50	151.00	1	3,710	0.03%
2022/03/01	4	151.00	3	151.00	151.00	1	3,751	0.03%
2022/02/25	3	147.50	2	147.00	146.00	1	3,827	0.03%
2022/02/24	6	148.58	4	148.13	146.50	2	3,894	0.05%
2022/02/23	4	151.63	1	151.50	151.50	3	3,966	0.08%
2022/02/22	3	153.67	3	153.50	153.50	0	4,041	0.00%
2022/02/18	1	156.50	3	156.17	157.00	-2	4,352	-0.05%
2022/02/17	2	159.25	3	158.83	158.50	-1	4,386	-0.02%
2022/02/16	1	158.00	1	158.00	158.50	0	4,434	0.00%
2022/02/15	2	155.75	2	155.75	155.00	0	4,472	0.00%
2022/02/14	1	154.50	2	154.75	154.50	-1	4,496	-0.02%
2022/02/11	1	158.50	4	158.25	159.50	-3	4,542	-0.07%
2022/02/10	3	159.00	0	0.00	158.50	3	4,635	0.06%
2022/02/09	1	158.50	1	158.50	158.50	0	4,670	0.00%
2022/02/08	1	156.50	1	156.00	156.50	0	4,725	0.00%
2022/02/07	2	153.75	1	154.00	153.50	1	4,964	0.02%
2022/01/26	1.1	150.50	0	0.00	150.50	1.1	5,156	0.02%
2022/01/25	5	152.00	2	152.00	151.00	3	5,207	0.06%
2022/01/24	2	153.74	2	153.50	154.00	0	5,208	0.00%
2022/01/21	3	155.83	4	155.63	155.50	-1	5,227	-0.02%
2022/01/19	2	157.50	1	157.50	156.50	1	5,293	0.02%
2022/01/18	4	160.13	2	160.50	157.50	2	5,301	0.04%
2022/01/17	4	156.25	2	157.25	157.00	2	5,263	0.04%
2022/01/14	3	152.67	7	152.43	154.50	-4	5,266	-0.08%
2022/01/13	2	154.25	1	154.50	154.50	1	5,271	0.02%
2022/01/12	2	157.25	3	156.83	156.00	-1	5,279	-0.02%
2022/01/11	1	161.50	4	161.00	160.50	-3	5,269	-0.06%
2022/01/07	7	167.43	1	167.50	167.00	6	5,231	0.11%
2022/01/06	1.2	170.92	1.1	171.15	171.50	0.1	5,233	0.00%
2022/01/05	2	174.50	1	173.99	173.00	1	5,265	0.02%
2022/01/04	15	177.43	16	177.41	177.00	-1	5,217	-0.02%
2022/01/03	1	170.50	1	170.50	171.00	0	4,972	0.00%
2021/12/30	1	167.00	0	0.00	167.00	1	4,978	0.02%
2021/12/29	1	166.50	1	166.53	166.50	0	5,008	0.00%
2021/12/27	0	0.00	1	168.50	167.00	-1	5,057	-0.02%
2021/12/24	2	166.75	1	167.00	166.00	1	5,096	0.02%
2021/12/23	4	169.88	0	0.00	169.00	4	5,131	0.08%
2021/12/22	1	169.00	5.1	169.20	169.00	-4.1	5,181	-0.08%
2021/12/21	0.1	167.50	0	0.00	167.00	0.1	5,179	0.00%
2021/12/20	1	165.00	0	0.00	165.00	1	5,171	0.02%
2021/12/17	1	166.00	11	165.77	166.50	-10	5,157	-0.19%
2021/12/16	6	166.50	1	166.50	166.00	5	5,136	0.10%
2021/12/15	7	168.93	2.1	168.04	167.50	4.9	5,114	0.10%
2021/12/13	2	163.00	2	163.50	162.00	0	5,000	0.00%
2021/12/10	2	164.75	25	164.02	164.00	-23	4,978	-0.46%
2021/12/09	11	166.77	0	0.00	167.00	11	4,960	0.22%
2021/12/08	4	165.50	1	166.99	164.00	3	4,937	0.06%
2021/12/07	8	164.50	1	164.50	164.00	7	4,901	0.14%
2021/12/06	6	169.33	1	169.50	169.00	5	4,809	0.10%
2021/12/03	1	172.00	0	0.00	172.50	1	4,804	0.02%
2021/12/02	3	173.67	3	173.67	171.00	0	4,774	0.00%
2021/12/01	6	175.00	1	173.50	174.50	5	4,705	0.11%
2021/11/30	4	177.25	4	176.25	173.50	0	4,614	0.00%
2021/11/29	2.1	176.78	2	173.00	176.00	0.1	4,155	0.00%
2021/11/26	4	175.88	2	173.50	173.00	2	4,068	0.05%
2021/11/25	2	180.25	3	179.83	178.50	-1	4,027	-0.02%
2021/11/24	3	178.33	5	177.90	179.50	-2	3,993	-0.05%
2021/11/23	3.1	180.37	2	180.50	180.00	1.1	3,928	0.03%
2021/11/22	3.1	182.18	5.2	181.87	183.50	-2.1	3,864	-0.05%
2021/11/19	4	177.38	2	177.50	177.50	2	3,775	0.05%
2021/11/18	4	175.38	6	175.42	175.00	-2	3,691	-0.05%
2021/11/17	8	166.63	8	169.13	171.00	0	3,533	0.00%
2021/11/16	2	160.00	2	159.50	160.50	0	3,392	0.00%
2021/11/15	2	159.25	3	158.67	160.00	-1	3,437	-0.03%
2021/11/12	3	155.00	3	155.33	154.50	0	3,408	0.00%
2021/11/11	3	156.83	1	157.50	156.50	2	3,375	0.06%
2021/11/10	2	160.00	5	160.10	159.00	-3	3,368	-0.09%
2021/11/09	6	157.33	4	156.13	159.00	2	3,360	0.06%
2021/11/08	1	151.50	1	151.50	151.50	0	3,263	0.00%
2021/11/05	2	154.00	1	154.00	154.00	1	3,245	0.03%
2021/11/04	13	159.73	9	159.61	157.50	4	3,204	0.12%
2021/11/03	3	156.00	9	156.17	158.00	-6	2,986	-0.20%
2021/11/02	5	144.70	5	144.30	144.00	0	2,795	0.00%
2021/11/01	1	150.00	2	149.50	150.00	-1	2,739	-0.04%
2021/10/29	4	152.63	2	151.75	151.00	2	2,726	0.07%
2021/10/28	3	153.83	1.3	154.32	153.50	1.7	2,728	0.06%
2021/10/27	3	150.00	2	149.25	151.50	1	2,699	0.04%
2021/10/26	1	152.00	0	0.00	150.50	1	2,695	0.04%
2021/10/25	1.1	150.59	1	150.00	151.50	0.1	2,686	0.00%
2021/10/22	1	148.00	0	0.00	149.00	1	2,717	0.04%
2021/10/21	1	148.50	1	148.50	147.50	0	2,735	0.00%
2021/10/20	0.1	147.00	0.1	147.00	147.50	0	2,728	0.00%
2021/10/19	2.1	143.95	2.1	143.96	145.00	0	2,729	0.00%
2021/10/15	3	144.67	3	145.00	146.00	0	2,798	0.00%
2021/10/14	3	141.00	3	141.67	142.00	0	2,803	0.00%
2021/10/13	2.2	140.35	2.2	140.29	138.50	0	2,790	0.00%
2021/10/12	2	144.25	1.2	144.60	144.00	0.9	2,750	0.03%
2021/10/07	4	148.75	4	148.25	150.00	0	2,769	0.00%
2021/10/06	3.1	144.98	3	144.50	143.50	0	2,748	0.00%
2021/10/05	5.1	147.82	6.2	147.52	149.00	-1	2,729	-0.04%
2021/10/04	2.1	147.97	2.1	149.17	146.00	0	2,731	0.00%
2021/10/01	0.2	152.50	1	152.00	149.50	-0.9	2,788	-0.03%
2021/09/30	5	152.90	3	153.17	153.00	2	2,839	0.07%
2021/09/29	1	153.02	1	152.50	155.00	0	2,848	0.00%
2021/09/28	1	159.50	1	159.50	158.00	0	2,819	0.00%
2021/09/27	1	165.00	1	164.50	163.50	0	2,851	0.00%
2021/09/24	1	167.50	1	167.50	166.50	0	3,018	0.00%
2021/09/23	3	166.67	2	167.00	165.50	1	3,165	0.03%
2021/09/22	1	164.50	1	165.50	165.00	0	3,268	0.00%
2021/09/17	1	170.50	1	170.50	170.50	0	3,270	0.00%
2021/09/15	1	169.00	1	169.00	167.50	0	3,294	0.00%
2021/09/14	1	172.50	1	172.50	172.00	0	3,316	0.00%
2021/09/13	3	173.00	2	173.25	172.50	1	3,344	0.03%
2021/09/10	2	173.00	3.2	173.38	175.00	-1.2	3,390	-0.04%
2021/09/09	1	174.00	12	175.00	174.00	-11	3,462	-0.32%
2021/09/08	3	175.17	2	175.75	175.00	1	3,557	0.03%
2021/09/06	1	180.50	3	180.50	179.50	-2	3,797	-0.05%
2021/09/03	2	182.75	1	183.50	182.00	1	3,848	0.03%
2021/09/02	2	182.50	2	182.50	181.00	0	3,903	0.00%
2021/09/01	3	184.00	3	184.00	186.50	0	3,923	0.00%
2021/08/31	1	180.50	1	180.50	180.50	0	3,923	0.00%
2021/08/27	2	189.50	3	189.50	189.00	-1	3,972	-0.03%
2021/08/26	1.2	185.08	1	185.00	185.00	0.2	3,958	0.01%
2021/08/25	2	187.25	5	186.50	188.50	-3	4,002	-0.07%
2021/08/24	2	184.75	3	184.33	182.50	-1	4,038	-0.02%
2021/08/23	3	182.32	2	181.25	183.00	1	4,131	0.02%
2021/08/20	2	178.75	2	177.00	178.00	0	4,185	0.00%
2021/08/19	4	180.00	3	180.50	177.00	1	4,218	0.02%
2021/08/18	3	187.17	2	187.75	190.00	1	4,193	0.02%
2021/08/17	3	186.83	3	186.83	183.50	0	4,289	0.00%
2021/08/16	1	186.50	1	186.50	188.00	0	4,359	0.00%
2021/08/13	1	189.50	1	189.50	188.00	0	4,494	0.00%
2021/08/12	0	0.00	0	196.00	195.00	0	4,504	0.00%
2021/08/11	1	195.50	1	195.50	194.50	0	4,575	0.00%
2021/08/10	2	198.25	4	198.13	197.50	-2	4,678	-0.04%
2021/08/09	0	0.00	0.1	204.50	201.00	-0.1	4,792	0.00%
2021/08/06	2	204.75	2	204.50	204.50	0	4,976	0.00%
2021/08/05	3	207.00	1.1	207.97	208.00	1.9	5,084	0.04%
2021/08/04	0	0.00	1	206.00	206.00	-1	5,323	-0.02%
2021/08/03	1	206.50	1	206.50	206.50	0	5,482	0.00%
2021/08/02	5	206.00	4.1	205.54	209.00	0.9	5,536	0.02%
2021/07/30	1	200.50	1	201.00	200.00	0	5,638	0.00%
2021/07/29	1	204.50	1	203.50	204.50	0	5,703	0.00%
2021/07/28	4	202.38	3	200.00	203.50	1	5,801	0.02%
2021/07/27	2	209.50	2	208.25	205.50	0	5,906	0.00%
2021/07/26	2	209.00	2	209.00	209.50	0	5,999	0.00%
2021/07/23	1	209.00	1	210.00	209.00	0	6,005	0.00%
2021/07/22	2	211.00	1	212.50	210.50	1	6,007	0.02%
2021/07/21	2.1	207.70	3.1	207.27	205.00	-1	5,973	-0.02%
2021/07/20	5	207.00	3	207.83	206.50	2	5,962	0.03%
2021/07/19	1	211.50	2	211.50	211.00	-1	5,973	-0.02%
2021/07/16	1	214.00	1.3	214.11	214.00	-0.3	6,002	0.00%
2021/07/15	5	216.10	2	216.50	215.50	3	6,041	0.05%
2021/07/14	1	215.50	2	214.25	214.50	-1	6,130	-0.02%
2021/07/13	1	215.50	2	215.75	213.00	-1	6,161	-0.02%
2021/07/12	0	0.00	1	213.00	211.50	-1	6,178	-0.02%
2021/07/08	6	215.17	5	215.50	213.50	1	6,299	0.02%
2021/07/07	4	219.13	7	219.29	218.00	-3	6,299	-0.05%
2021/07/06	2	215.75	2	215.75	216.00	0	6,251	0.00%
2021/07/05	5	212.70	5	212.70	212.00	0	6,294	0.00%
2021/07/02	3	209.83	8	210.25	211.00	-5	6,464	-0.08%
2021/07/01	13	217.00	10	217.15	214.00	3	6,527	0.05%
2021/06/30	4	224.25	8	221.44	227.50	-4	6,425	-0.06%
2021/06/29	8	217.31	2.2	218.55	213.50	5.8	6,349	0.09%
2021/06/28	11	212.95	1	213.00	213.00	10	6,298	0.16%
2021/06/25	1	214.00	1	214.00	212.50	0	6,372	0.00%
2021/06/23	2	211.25	4	211.88	212.00	-2	6,544	-0.03%
2021/06/22	7	209.00	5	207.50	206.00	2	6,625	0.03%
2021/06/21	4	207.75	10	210.35	207.00	-6	6,642	-0.09%
2021/06/18	17	215.35	16	214.50	213.50	1	6,653	0.02%
2021/06/17	2	215.25	6	218.25	217.00	-4	6,663	-0.06%
2021/06/16	9	214.22	2	213.00	212.50	7	6,656	0.11%
2021/06/15	8	214.50	10	215.90	218.00	-2	6,683	-0.03%
2021/06/11	1	209.00	2	208.25	207.00	-1	6,593	-0.02%
2021/06/10	3	207.00	1	206.00	207.50	2	6,805	0.03%
2021/06/09	2	204.75	2	205.50	205.50	0	6,867	0.00%
2021/06/08	2	202.75	1	203.00	203.00	1	7,029	0.01%
2021/06/07	4	200.38	4.2	201.88	199.50	-0.2	7,359	0.00%
2021/06/04	3	201.50	3	201.50	202.00	0	7,451	0.00%
2021/06/03	0	0.00	1	205.00	206.00	-1	7,585	-0.01%
2021/06/02	1	206.50	3	204.50	204.50	-2	7,708	-0.03%
2021/06/01	2	211.00	6	210.58	210.50	-4	7,761	-0.05%
2021/05/31	8	209.44	6	209.83	210.00	2	7,814	0.03%
2021/05/28	3	206.17	2	206.75	207.50	1	7,883	0.01%
2021/05/27	2	202.50	1	201.50	201.00	1	7,949	0.01%
2021/05/26	3	203.50	2	205.75	205.50	1	8,207	0.01%
2021/05/25	3	202.85	8	204.94	204.50	-5	8,404	-0.06%
2021/05/24	7	193.64	8	193.94	198.50	-1	8,596	-0.01%
2021/05/21	4	193.25	4	196.38	192.00	0	8,846	0.00%
2021/05/20	2	190.50	0	0.00	189.50	2	9,074	0.02%
2021/05/19	2	190.50	4	191.50	192.50	-2	9,315	-0.02%
2021/05/18	9	191.50	7	191.57	194.50	2	9,625	0.02%
2021/05/17	4	181.50	8.1	183.03	184.00	-4.1	9,952	-0.04%
2021/05/14	13	199.92	14	200.07	195.00	-1	9,886	-0.01%
2021/05/13	8.1	189.84	9	188.33	191.50	-1	9,736	-0.01%
2021/05/12	11.2	192.97	14	193.18	190.00	-2.8	9,752	-0.03%
2021/05/11	5.2	210.33	3	210.00	205.00	2.2	9,599	0.02%
2021/05/10	3.1	223.01	3	224.33	222.00	0.1	9,569	0.00%
2021/05/07	8	230.01	5	228.20	231.00	3	9,587	0.03%
2021/05/06	2.1	218.18	0	0.00	218.00	2.1	9,553	0.02%
2021/05/05	6.1	218.39	2	222.75	214.00	4.1	9,563	0.04%
2021/05/04	0.2	226.25	1	234.00	224.00	-0.8	9,753	-0.01%
2021/05/03	2.3	232.31	11	233.91	228.50	-8.7	9,876	-0.09%
2021/04/29	2.1	243.50	1	243.00	242.50	1.1	9,839	0.01%
2021/04/28	4	244.63	4	245.38	244.00	0	9,898	0.00%
2021/04/27	4	245.63	7	245.64	246.00	-3	10,010	-0.03%
2021/04/23	4	245.25	3	244.67	244.00	1	10,141	0.01%
2021/04/22	1.1	243.18	2	246.25	240.50	-0.9	10,322	-0.01%
2021/04/21	4	248.63	3	250.50	248.00	1	10,562	0.01%
2021/04/20	4	254.00	5.2	254.08	251.50	-1.2	10,762	-0.01%
2021/04/19	4	249.50	2	249.50	250.00	2	10,855	0.02%
2021/04/16	8	244.38	4	245.75	246.50	4	11,082	0.04%
2021/04/15	2	243.50	2	244.25	245.00	0	11,601	0.00%
2021/04/14	9.1	241.14	6	241.08	243.00	3.1	11,708	0.03%
2021/04/13	0.1	249.00	0	0.00	246.50	0.1	11,803	0.00%
2021/04/12	6	251.75	3	253.83	250.50	3	11,900	0.03%
2021/04/09	8	255.75	4	256.25	254.50	4	11,928	0.03%
2021/04/08	8	263.75	7	262.57	261.00	1	11,979	0.01%
2021/04/07	7	256.36	5	258.00	259.50	2	11,879	0.02%
2021/04/06	2	255.25	1	255.00	255.50	1	11,910	0.01%
2021/04/01	4	251.25	5	251.70	253.50	-1	11,983	-0.01%
2021/03/31	8	251.63	6.1	252.23	249.50	1.9	12,063	0.02%
2021/03/30	8	254.75	5	254.00	253.50	3	12,483	0.02%
2021/03/29	2	251.75	0	0.00	251.50	2	12,555	0.02%
2021/03/26	7	250.86	9	249.50	252.50	-2	12,624	-0.02%
2021/03/25	8	244.44	6	246.83	241.50	2	12,686	0.02%
2021/03/24	2	249.25	2	249.25	248.00	0	12,729	0.00%
2021/03/23	3	249.17	1	249.00	249.00	2	12,952	0.02%
2021/03/22	8	250.31	5	250.50	253.00	3	13,122	0.02%
2021/03/19	6	247.08	8	248.00	249.00	-2	13,449	-0.01%
2021/03/18	6	252.33	5	253.20	252.00	1	13,616	0.01%
2021/03/17	13	257.46	10	259.25	255.50	3	14,218	0.02%
2021/03/16	13.5	263.95	11.2	263.39	259.00	2.3	15,136	0.02%
2021/03/15	10	254.60	9.2	254.77	259.00	0.9	15,560	0.01%
2021/03/12	12.2	256.64	9	257.22	254.00	3.2	15,567	0.02%
2021/03/11	9	256.72	11.1	254.44	258.00	-2.1	15,712	-0.01%
2021/03/10	9	241.11	6	243.42	238.50	3	15,488	0.02%
2021/03/09	17	243.94	14	242.68	242.00	3	15,556	0.02%
2021/03/08	10	248.65	12	247.00	240.50	-2	15,530	-0.01%
2021/03/05	12	249.38	10	249.35	249.00	2	15,774	0.01%
2021/03/04	2	255.00	6	254.00	254.00	-4	15,815	-0.03%
2021/03/03	9	255.22	8	255.25	260.50	1	15,784	0.01%
2021/03/02	8.1	255.90	14.4	255.26	251.00	-6.3	15,690	-0.04%
2021/02/26	15.5	257.98	11	256.77	254.00	4.5	15,887	0.03%
2021/02/25	16	277.06	12	274.08	269.00	4	15,906	0.03%
2021/02/24	17.1	282.68	0	0.00	271.50	17.1	15,768	0.11%
2021/02/23	9.4	283.32	11	286.23	289.00	-1.6	15,814	-0.01%
2021/02/22	16.8	279.72	11.1	280.00	279.00	5.7	15,578	0.04%
2021/02/19	25.1	261.04	23.1	260.86	265.00	2.1	15,256	0.01%
2021/02/18	10.1	260.36	10	261.85	255.50	0.1	15,043	0.00%
2021/02/17	5	246.50	13	244.73	259.50	-8	14,819	-0.05%
2021/02/05	4	235.63	8	235.56	236.00	-4	14,448	-0.03%
2021/02/04	4	233.75	2	234.75	232.50	2	14,569	0.01%
2021/02/03	15	234.63	20	235.03	237.00	-5	14,672	-0.03%
2021/02/02	6	231.92	6	232.25	232.50	0	14,724	0.00%
2021/02/01	11	220.27	13	221.69	229.00	-2	14,787	-0.01%
2021/01/29	5	225.40	2	230.75	220.50	3	14,800	0.02%
2021/01/28	9	228.39	10	229.40	227.00	-1	14,910	-0.01%
2021/01/27	3	232.67	5	233.10	233.00	-2	15,379	-0.01%
2021/01/26	26	239.06	22	240.73	232.00	4	15,864	0.03%
2021/01/25	5	237.10	7	237.79	239.00	-2	15,610	-0.01%
2021/01/22	3	231.33	4	232.33	231.50	-1	15,424	-0.01%
2021/01/21	7	227.50	8	228.69	228.00	-1	15,383	-0.01%
2021/01/20	4	227.13	5	229.30	225.50	-1	15,360	-0.01%
2021/01/19	8	234.88	8	236.31	234.50	0	15,332	0.00%
2021/01/18	5	228.90	8	230.56	233.50	-3	15,348	-0.02%
2021/01/15	9	234.39	4	234.38	232.00	5	15,245	0.03%
2021/01/14	14	234.21	25	236.26	240.00	-11	15,066	-0.07%
2021/01/13	6	238.00	9	238.50	238.50	-3	14,801	-0.02%
2021/01/12	12	235.88	14	236.46	232.50	-2	14,567	-0.01%
2021/01/11	16.2	241.63	16	242.28	242.00	0.2	14,368	0.00%
2021/01/08	10.1	236.72	21	237.48	238.50	-10.9	14,159	-0.08%
2021/01/07	6	227.92	10	228.25	230.50	-4	13,599	-0.03%
2021/01/06	21.5	230.19	23	230.07	224.00	-1.5	13,473	-0.01%
2021/01/05	16	230.91	13	232.04	233.00	3	13,324	0.02%
2021/01/04	4	229.88	8	229.88	230.00	-4	13,194	-0.03%
2020/12/31	16	230.63	18	231.17	230.50	-2	13,151	-0.02%
2020/12/30	5	226.10	5	227.50	228.50	0	13,011	0.00%
2020/12/29	4	223.38	4	224.25	224.50	0	12,945	0.00%
2020/12/28	4	221.38	8	222.05	222.50	-4	12,863	-0.03%
2020/12/25	7	224.64	2	222.75	223.00	5	12,777	0.04%
2020/12/24	18	233.61	20	231.60	227.00	-2	12,763	-0.02%
2020/12/23	5	218.50	6	220.33	220.50	-1	12,322	-0.01%
2020/12/22	9	220.39	5	222.40	215.50	4	12,237	0.03%
2020/12/21	11	221.45	10	221.10	221.50	1	12,204	0.01%
2020/12/18	9	225.44	8	227.75	222.50	1	12,012	0.01%
2020/12/17	15	226.80	17	226.21	230.00	-2	11,871	-0.02%
2020/12/16	18	230.94	19	230.82	230.50	-1	11,616	-0.01%
2020/12/15	32	231.70	28	234.25	223.00	4	11,399	0.04%
2020/12/14	20	239.43	17	239.50	237.50	3	11,035	0.03%
2020/12/11	36.1	240.98	42	241.51	242.00	-5.9	10,796	-0.05%
2020/12/10	51	235.15	63	236.17	235.00	-12	10,109	-0.12%
2020/12/09	14	223.36	35.1	225.85	230.00	-21.1	9,196	-0.23%
2020/12/08	2	208.51	7	209.79	209.50	-5	8,527	-0.06%
2020/12/07	13	209.19	19	209.00	208.50	-6	8,444	-0.07%
2020/12/04	2	202.99	7	200.86	203.00	-5	8,179	-0.06%
2020/12/03	1.1	200.64	6	202.42	201.50	-4.9	8,149	-0.06%
2020/12/02	6	200.00	0	0.00	199.00	6	7,986	0.08%
2020/12/01	15	200.67	11	201.14	202.00	4	7,892	0.05%
2020/11/30	1	196.00	4	195.63	194.50	-3	7,538	-0.04%
2020/11/27	2	190.50	7	190.93	192.00	-5	7,410	-0.07%
2020/11/26	6	187.00	1	187.50	188.50	5	7,376	0.07%
2020/11/25	14	187.93	7	188.79	184.50	7	7,356	0.10%
2020/11/24	12	195.33	6	197.08	191.50	6	7,075	0.08%
2020/11/23	6	192.17	1	192.00	193.50	5	6,789	0.07%
2020/11/20	5	194.70	8	192.63	191.50	-3	6,696	-0.04%
2020/11/19	7.5	187.60	8	189.63	189.00	-0.5	6,377	-0.01%
2020/11/18	2	187.50	0	0.00	187.50	2	6,377	0.03%
2020/11/17	1	188.50	2	187.50	187.00	-1	6,428	-0.02%
2020/11/16	5	188.60	5	190.10	188.00	0	6,612	0.00%
2020/11/13	1	186.00	1	187.00	187.00	0	6,632	0.00%
2020/11/12	15	187.10	4	187.88	185.00	11	6,658	0.17%
2020/11/11	5	184.50	4	185.63	186.00	1	6,606	0.02%
2020/11/10	7	184.50	7	183.71	182.00	0	6,482	0.00%
2020/11/09	1	183.50	6.9	182.57	182.50	-5.9	6,362	-0.09%
2020/11/06	12	179.42	6	180.25	178.00	6	6,352	0.09%
2020/11/05	2	181.00	7	180.93	179.00	-5	6,388	-0.08%
2020/11/04	17.5	180.43	12	180.83	181.00	5.5	6,223	0.09%
2020/11/03	30	175.87	56	177.98	181.50	-26	5,801	-0.45%
2020/10/30	2	165.75	4	164.50	163.50	-2	5,458	-0.04%
2020/10/27	1	163.50	2	164.50	165.00	-1	5,539	-0.02%
2020/10/26	2	165.25	6	165.42	166.50	-4	5,445	-0.07%
2020/10/19	2	161.75	4	162.13	162.00	-2	5,724	-0.03%
2020/10/16	3	161.83	3	162.17	161.00	0	5,802	0.00%
2020/10/15	0	0.00	1	160.00	159.50	-1	5,776	-0.02%
2020/10/14	1	160.00	2	160.50	161.00	-1	5,790	-0.02%
2020/10/13	6	162.58	2	161.25	162.00	4	5,807	0.07%
2020/10/12	2	158.75	4	159.88	159.50	-2	5,768	-0.03%
2020/10/08	8	162.13	4	161.25	161.00	4	5,769	0.07%
2020/10/06	1	158.50	5	159.10	159.50	-4	5,807	-0.07%
2020/10/05	3	157.33	7	156.64	156.50	-4	5,843	-0.07%
2020/09/30	0	0.00	2	153.25	154.50	-2	5,814	-0.03%
2020/09/29	7	152.43	5	154.30	151.00	2	5,853	0.03%
2020/09/28	3	147.50	1	147.50	148.50	2	5,887	0.03%
2020/09/25	3.3	145.55	3.2	145.83	146.00	0	5,970	0.00%
2020/09/24	5.2	151.19	3.2	151.16	149.00	2	5,947	0.03%
2020/09/23	3.1	157.01	0	157.50	157.00	3	5,876	0.05%
2020/09/22	7	160.14	2	159.50	158.50	5	5,928	0.08%
2020/09/21	0	0.00	2	163.50	161.00	-2	6,127	-0.03%
2020/09/17	1	164.00	0	0.00	164.00	1	6,368	0.02%
2020/09/16	1	163.00	1	162.00	163.00	0	6,435	0.00%
2020/09/15	6	163.83	5	165.00	163.00	1	6,521	0.02%
2020/09/14	2	164.75	2	165.50	165.00	0	6,601	0.00%
2020/09/11	1	159.00	0	0.00	160.00	1	6,582	0.02%
2020/09/10	3	161.00	1	159.50	159.50	2	6,679	0.03%
2020/09/09	12	158.75	10	159.25	161.50	2	6,778	0.03%
2020/09/08	2	159.00	0	160.50	160.00	2	6,772	0.03%
2020/09/07	1.1	158.39	1.1	156.55	156.50	0.1	6,783	0.00%
2020/09/04	11.1	158.56	12.1	158.85	159.00	-1	6,895	-0.02%
2020/09/03	8	161.63	5	161.50	161.50	3	6,955	0.04%
2020/09/02	1	162.94	1	160.50	160.50	0	6,998	0.00%
2020/09/01	10	158.00	12	159.58	161.50	-2	7,127	-0.03%
2020/08/31	1	163.43	1	163.00	160.00	0	7,378	0.00%
2020/08/28	1	163.50	2	163.25	163.00	-1	7,790	-0.01%
2020/08/27	2	164.25	2	163.75	163.00	0	7,905	0.00%
2020/08/26	5	162.70	3	162.83	163.50	2	7,954	0.03%
2020/08/25	8	163.50	29	162.64	163.50	-21	8,056	-0.26%
2020/08/24	6	162.67	2	162.25	162.50	4	8,121	0.05%
2020/08/21	3	164.33	1	165.00	165.00	2	8,124	0.02%
2020/08/20	7.1	163.08	0.1	164.00	161.50	7	8,160	0.09%
2020/08/19	4.1	177.49	1	176.50	176.00	3.1	8,130	0.04%
2020/08/18	10	183.00	16	184.63	184.00	-6	8,084	-0.07%
2020/08/17	2	184.50	2	183.75	183.50	0	8,076	0.00%
2020/08/14	3	181.50	1	181.00	181.50	2	8,029	0.02%
2020/08/13	2	180.00	3	181.50	179.00	-1	8,198	-0.01%
2020/08/12	12	182.17	12	180.04	182.00	0	8,302	0.00%
2020/08/11	8	179.88	7	180.07	179.00	1	8,376	0.01%
2020/08/10	0	176.50	1	177.00	176.00	-1	8,391	-0.01%
2020/08/07	2	181.50	4	180.75	179.00	-2	8,543	-0.02%
2020/08/06	0	0.00	2	179.75	178.50	-2	8,603	-0.02%
2020/08/05	17	183.59	3	184.17	184.50	14	8,766	0.16%
2020/08/04	1	180.00	3	180.17	181.00	-2	8,672	-0.02%
2020/08/03	19	181.42	17	180.06	180.00	2	8,730	0.02%
2020/07/31	6	175.67	6	175.42	175.50	0	8,734	0.00%
2020/07/30	3	175.50	1	176.50	177.00	2	8,851	0.02%
2020/07/29	1	174.50	0	0.00	174.00	1	9,332	0.01%
2020/07/28	8	182.25	3	183.17	175.00	5	9,540	0.05%
2020/07/27	4	178.50	4	181.38	181.50	0	9,628	0.00%
2020/07/24	9	178.78	12	179.38	177.00	-3	9,761	-0.03%
2020/07/23	5	183.60	7	180.86	180.00	-2	10,102	-0.02%
2020/07/22	16	182.50	6	183.33	185.00	10	10,574	0.09%
2020/07/21	12	180.17	5	179.40	179.00	7	10,873	0.06%
2020/07/20	1	174.56	4	175.50	177.00	-3	11,391	-0.03%
2020/07/17	1	177.00	5	177.90	176.00	-4	11,964	-0.03%
2020/07/16	1	177.50	0	0.00	177.50	1	12,172	0.01%
2020/07/14	1	180.00	0	0.00	178.00	1	12,817	0.01%
2020/07/13	3	181.50	1	179.00	181.50	2	13,201	0.02%
2020/07/10	0	0.00	2	179.75	178.50	-2	13,593	-0.01%
2020/07/08	4	186.13	3	184.83	184.50	1	13,662	0.01%
2020/07/07	21	184.71	20	184.85	183.50	1	13,673	0.01%
2020/07/06	7	179.50	6	182.58	182.50	1	13,995	0.01%
2020/07/03	11	181.86	10	180.25	179.00	1	14,388	0.01%
2020/07/02	13	180.35	12	180.17	181.00	1	14,620	0.01%
2020/07/01	9	179.94	8	180.19	179.00	1	14,870	0.01%
2020/06/30	15	178.60	12	178.46	179.00	3	14,917	0.02%
2020/06/29	5	184.90	3	183.83	184.00	2	14,871	0.01%
2020/06/24	4	190.38	15	189.20	188.50	-11	14,940	-0.07%
2020/06/23	27	188.19	17	188.97	189.50	10	15,073	0.07%
2020/06/22	9	187.89	9	187.28	187.00	0	15,190	0.00%
2020/06/19	0	0.00	1	191.00	187.00	-1	15,381	-0.01%
2020/06/18	9	188.33	6	188.42	190.00	3	15,488	0.02%
2020/06/17	2	187.25	2	188.00	187.50	0	15,610	0.00%
2020/06/16	16	189.59	15	189.60	189.50	1	15,707	0.01%
2020/06/15	14	186.79	11	187.68	184.50	3	15,896	0.02%
2020/06/12	7	186.29	3	185.67	188.00	4	16,091	0.02%
2020/06/11	4	192.88	8	191.31	189.50	-4	16,390	-0.02%
2020/06/10	3	197.33	1	199.50	196.50	2	16,600	0.01%
2020/06/09	3	197.83	1	199.50	197.50	2	16,865	0.01%
2020/06/08	2	198.25	1	198.50	197.00	1	17,158	0.01%
2020/06/05	12	201.33	10	200.00	198.50	2	17,252	0.01%
2020/06/04	13	203.35	24	202.63	206.00	-11	17,272	-0.06%
2020/06/03	21	192.50	18	192.94	194.50	3	17,049	0.02%
2020/06/02	6	190.67	4	189.63	190.00	2	17,052	0.01%
2020/06/01	9	191.17	9	192.00	192.50	0	17,151	0.00%
2020/05/29	16	188.00	14	187.71	187.00	2	17,327	0.01%
2020/05/28	5	190.50	5	187.70	187.50	0	17,442	0.00%
2020/05/27	19	190.61	20	189.88	191.00	-1	17,657	-0.01%
2020/05/26	40	192.24	37	191.68	188.00	3	17,910	0.02%
2020/05/25	13	181.19	17	183.06	188.00	-4	18,219	-0.02%
2020/05/22	11	185.64	8	186.75	184.00	3	18,793	0.02%
2020/05/21	15	190.90	18	190.56	190.00	-3	18,843	-0.02%
2020/05/20	15	191.80	17	192.71	189.00	-2	18,938	-0.01%
2020/05/19	33	187.44	12	187.46	190.50	21	18,858	0.11%
2020/05/18	10	185.25	8	186.88	183.00	2	18,940	0.01%
2020/05/15	15	191.50	14	190.79	189.00	1	19,093	0.01%
2020/05/14	7	193.07	7	194.07	189.00	0	19,045	0.00%
2020/05/13	25	194.90	21	196.19	199.50	4	19,036	0.02%
2020/05/12	14	200.29	11	199.18	197.50	3	19,007	0.02%
2020/05/11	10	205.75	6	206.50	205.00	4	18,959	0.02%
2020/05/08	11	206.68	11	207.18	203.50	0	19,158	0.00%
2020/05/07	13	207.88	8	206.94	207.00	5	19,294	0.03%
2020/05/06	4	207.63	5	207.60	207.50	-1	19,312	-0.01%
2020/05/05	28	214.20	28	213.46	207.50	0	19,402	0.00%
2020/05/04	8	203.88	14	205.96	209.00	-6	19,276	-0.03%
2020/04/30	6	213.67	5	214.50	213.00	1	19,328	0.01%
2020/04/29	14	214.21	13	214.88	211.00	1	19,352	0.01%
2020/04/28	25	215.84	24	216.00	213.50	1	19,384	0.01%
2020/04/27	18	213.94	45	214.24	215.00	-27	19,184	-0.14%
2020/04/24	24	207.42	16	207.41	207.50	8	18,697	0.04%
2020/04/23	33	209.33	15	207.23	205.00	18	18,434	0.10%
2020/04/22	37	200.61	39	201.28	211.00	-2	18,035	-0.01%
2020/04/21	8	196.38	7	196.00	192.00	1	17,693	0.01%
2020/04/20	15	195.57	14	195.89	200.00	1	17,741	0.01%
2020/04/17	35	196.76	39	199.91	193.50	-4	17,751	-0.02%
2020/04/16	16	199.63	12	198.79	199.00	4	17,530	0.02%
2020/04/15	12	193.83	16	193.84	198.00	-4	17,374	-0.02%
2020/04/14	3	179.01	5	179.20	180.00	-2	17,456	-0.01%
2020/04/13	2	175.50	2	177.25	174.50	0	17,915	0.00%
2020/04/10	3	182.67	1	181.50	180.00	2	18,155	0.01%
2020/04/09	21	186.83	19	186.21	181.00	2	18,667	0.01%
2020/04/08	14	176.89	15	175.53	185.00	-1	18,527	-0.01%
2020/04/07	8	170.13	8	169.38	168.50	0	18,612	0.00%
2020/04/06	10	165.25	6	164.67	166.50	4	18,729	0.02%
2020/04/01	3	160.17	4	161.13	162.50	-1	18,774	-0.01%
2020/03/31	12	160.58	15	160.97	161.00	-3	18,878	-0.02%
2020/03/30	8	159.63	5	158.30	162.00	3	19,090	0.02%
2020/03/27	7	166.14	11	164.05	160.50	-4	19,672	-0.02%
2020/03/26	25	161.86	27	162.17	164.50	-2	19,550	-0.01%
2020/03/25	12	164.67	15	166.13	164.00	-3	19,704	-0.02%
2020/03/24	13	157.00	8	157.38	159.00	5	19,454	0.03%
2020/03/23	4	140.25	5	139.13	146.50	-1	19,318	-0.01%
2020/03/20	13	139.62	14	138.71	143.50	-1	19,226	-0.01%
2020/03/19	16	135.63	23	134.46	130.50	-7	19,156	-0.04%
2020/03/18	1	145.00	3	148.67	144.50	-2	18,968	-0.01%
2020/03/17	5	153.00	6	153.75	150.00	-1	18,798	-0.01%
2020/03/16	5	162.60	9	164.50	156.50	-4	18,542	-0.02%
2020/03/13	5	161.82	3	161.17	168.00	2	18,267	0.01%
2020/03/12	16	183.88	19	182.26	178.50	-3	18,186	-0.02%
2020/03/11	16	202.53	14	204.96	197.00	2	18,095	0.01%
2020/03/10	20	198.18	18	198.50	206.00	2	17,973	0.01%
2020/03/09	3	200.83	4	200.38	198.50	-1	17,818	-0.01%
2020/03/06	5	209.50	3	209.83	209.00	2	17,862	0.01%
2020/03/05	17	213.38	12	213.50	214.00	5	17,826	0.03%
2020/03/04	9	210.50	8	208.63	210.50	1	17,700	0.01%
2020/03/03	10	221.35	13	222.00	217.00	-3	17,473	-0.02%
2020/03/02	24	216.10	14	215.21	218.00	10	17,411	0.06%
2020/02/27	20	220.78	20	221.00	213.00	0	17,278	0.00%
2020/02/26	27	236.81	10	238.20	228.50	17	16,976	0.10%
2020/02/25	39	247.74	39	248.28	248.50	0	16,459	0.00%
2020/02/24	13	237.85	17	236.41	241.00	-4	15,814	-0.03%
2020/02/21	7	238.86	7	238.86	239.50	0	15,703	0.00%
2020/02/20	12	236.58	12.1	237.58	236.50	-0.1	15,544	0.00%
2020/02/19	19	234.11	16	235.16	235.00	3	15,441	0.02%
2020/02/18	20	242.15	21	242.43	235.00	-1	15,240	-0.01%
2020/02/17	12	238.13	11	239.59	239.00	1	15,009	0.01%
2020/02/14	4	240.25	20	241.40	242.00	-16	15,180	-0.11%
2020/02/13	15	239.37	8	239.19	235.50	7	15,116	0.05%
2020/02/12	2	242.50	5.1	242.39	242.50	-3.1	15,200	-0.02%
2020/02/11	7	237.00	15	239.47	241.00	-8	15,113	-0.05%
2020/02/10	16	231.44	5	229.50	228.50	11	14,959	0.07%
2020/02/07	7	237.21	5.8	236.47	235.00	1.2	14,822	0.01%
2020/02/06	8	240.44	8	240.75	238.50	0	14,716	0.00%
2020/02/05	16	239.19	16	238.81	234.50	0	14,526	0.00%
2020/02/04	10	228.60	14	231.50	236.00	-4	14,414	-0.03%
2020/02/03	13	212.35	19	204.55	216.50	-6	14,334	-0.04%
2020/01/31	11	209.82	12	210.50	210.50	-1	14,243	-0.01%
2020/01/30	4	212.50	6	210.92	209.00	-2	14,090	-0.01%
2020/01/20	8	230.56	7	230.43	232.00	1	13,931	0.01%
2020/01/17	8	233.87	8	234.63	229.50	0	13,978	0.00%
2020/01/16	11	233.00	9	233.78	233.50	2	13,967	0.01%
2020/01/15	11	234.27	8	235.25	229.50	3	13,882	0.02%
2020/01/14	17.1	235.66	15	235.37	236.00	2.1	13,684	0.02%
2020/01/13	9	225.44	10	224.35	227.50	-1	13,517	-0.01%
2020/01/10	21.1	233.73	21	234.07	232.50	0.1	13,301	0.00%
2020/01/09	11	240.64	7	240.50	236.50	4	13,192	0.03%
2020/01/08	28	231.73	34.3	232.04	236.00	-6.3	13,095	-0.05%
2020/01/07	39	236.79	55	234.69	235.00	-16	12,912	-0.12%
2020/01/06	13	252.81	9	254.33	252.50	4	12,570	0.03%
2020/01/03	25	251.60	33	252.92	255.50	-8	12,538	-0.06%
2020/01/02	8	241.31	6.1	237.19	239.50	2	12,203	0.02%
2019/12/31	19	236.92	18	235.45	239.00	1	12,072	0.01%
2019/12/30	21	228.05	18	228.72	230.00	3	11,647	0.03%
2019/12/27	12	216.29	16	217.44	219.00	-4	11,373	-0.04%
2019/12/26	8	211.13	13	211.00	208.50	-5	11,297	-0.04%
2019/12/25	14	211.57	13	211.62	211.50	1	11,741	0.01%
2019/12/24	10	199.95	53	203.89	208.00	-43	11,801	-0.36%
2019/12/23	2	188.75	3	189.00	190.50	-1	11,530	-0.01%
2019/12/20	12	188.00	16	188.19	189.00	-4	11,406	-0.04%
2019/12/19	5.1	184.29	4	184.13	184.00	1.1	11,044	0.01%
2019/12/18	4	185.75	3	186.50	183.50	1	11,011	0.01%
2019/12/17	6	185.83	4	185.25	184.50	2	10,951	0.02%
2019/12/16	1	187.00	4	186.13	187.00	-3	10,887	-0.03%
2019/12/13	0	0.00	1	183.00	183.50	-1	10,801	-0.01%
2019/12/12	5	183.30	2	183.50	182.50	3	10,785	0.03%
2019/12/11	0	0.00	7	183.93	184.00	-7	10,705	-0.07%
2019/12/10	6	182.75	2	183.00	182.50	4	10,605	0.04%
2019/12/09	4	184.75	10	184.30	184.00	-6	10,564	-0.06%
2019/12/06	3	178.67	6	179.92	181.00	-3	10,324	-0.03%
2019/12/05	6	176.17	0	0.00	176.00	6	10,201	0.06%
2019/12/04	3	176.83	5	177.80	175.50	-2	10,186	-0.02%
2019/12/03	9	178.28	14	179.36	177.00	-5	10,186	-0.05%
2019/12/02	8	172.06	3	172.83	173.00	5	9,979	0.05%
2019/11/29	6	170.83	0	0.00	170.00	6	9,953	0.06%
2019/11/28	4	173.63	3	173.83	172.50	1	10,108	0.01%
2019/11/27	1	175.50	5.1	173.26	176.00	-4.1	10,466	-0.04%
2019/11/26	20	172.98	19	171.61	171.00	1	10,336	0.01%
2019/11/25	0	0.00	4	168.00	168.50	-4	10,219	-0.04%
2019/11/22	0	0.00	2	163.75	163.50	-2	10,157	-0.02%
2019/11/21	2	163.00	1	162.50	165.00	1	10,190	0.01%
2019/11/20	2	166.75	0	0.00	165.50	2	10,185	0.02%
2019/11/19	0	0.00	7	167.14	167.50	-7	10,176	-0.07%
2019/11/18	2	166.50	0	0.00	166.00	2	10,204	0.02%
2019/11/15	5	168.20	1	170.00	166.50	4	10,232	0.04%
2019/11/14	10.1	167.96	12	168.71	168.50	-1.9	10,269	-0.02%
2019/11/13	17	168.00	12	169.12	168.00	5	10,203	0.05%
2019/11/12	36	162.28	35	162.89	163.50	1	9,994	0.01%
2019/11/11	2	159.75	1	168.50	160.00	1	9,943	0.01%
2019/11/08	7	173.36	2	172.75	172.00	5	9,767	0.05%
2019/11/07	9	176.67	7	176.14	175.00	2	9,722	0.02%
2019/11/06	3	181.33	2	185.50	180.50	1	9,754	0.01%
2019/11/05	4	182.13	5	181.90	182.00	-1	9,853	-0.01%
2019/11/04	2	181.00	1	182.50	182.00	1	9,902	0.01%
2019/11/01	28	179.50	21	178.79	181.50	7	9,970	0.07%
2019/10/31	23	185.43	45	189.22	183.50	-22	9,818	-0.22%
2019/10/30	12	183.71	11	185.91	187.00	1	9,665	0.01%
2019/10/29	10	184.35	7	185.43	182.00	3	9,595	0.03%
2019/10/28	5	185.60	1	186.00	185.00	4	9,720	0.04%
2019/10/25	8	185.25	8	185.50	185.50	0	9,791	0.00%
2019/10/24	5	184.40	9	184.11	183.50	-4	9,855	-0.04%
2019/10/23	2	180.50	1	181.50	182.00	1	9,833	0.01%
2019/10/22	13	182.69	8	182.13	182.00	5	9,872	0.05%
2019/10/21	9	184.83	10	184.55	183.50	-1	9,874	-0.01%
2019/10/18	17.1	182.32	14	184.21	182.50	3.1	9,840	0.03%
2019/10/17	1	183.50	6	180.58	184.00	-5	9,817	-0.05%
2019/10/16	25	183.18	22	181.70	179.00	3	9,809	0.03%
2019/10/15	14.1	186.91	22.1	187.34	185.50	-8	9,670	-0.08%
2019/10/14	13	185.04	21	184.31	185.00	-8	9,462	-0.08%
2019/10/09	21	182.90	11	181.55	180.00	10	9,319	0.11%
2019/10/08	22	181.34	51	180.75	181.00	-29	9,103	-0.32%
2019/10/07	34	183.04	5	182.80	183.00	29	8,885	0.33%
2019/10/04	1	176.00	0	0.00	178.00	1	8,757	0.01%
2019/10/03	7	179.50	2	179.00	179.50	5	8,774	0.06%
2019/10/02	17	182.82	6	183.25	182.00	11	8,740	0.13%
2019/10/01	29	181.41	26.1	181.58	183.00	3	8,641	0.03%
2019/09/27	21	172.88	20	171.28	174.50	1	8,311	0.01%
2019/09/26	19	167.37	45	167.22	167.50	-26	8,065	-0.32%
2019/09/23	1	162.50	0	162.00	161.50	1	7,927	0.01%
2019/09/20	2	162.00	0	0.00	162.00	2	7,981	0.03%
2019/09/18	0	0.00	3	162.17	163.00	-3	8,082	-0.04%
2019/09/17	5	163.00	9.1	162.71	161.00	-4.1	8,147	-0.05%
2019/09/16	0	0.00	3.1	158.03	159.00	-3.1	8,218	-0.04%
2019/09/12	3	159.83	2	160.00	159.50	1	8,653	0.01%
2019/09/11	0	0.00	1	157.50	158.00	-1	8,719	-0.01%
2019/09/10	3	156.50	0.1	156.50	156.50	2.9	8,749	0.03%
2019/09/09	8	158.56	7	157.57	156.00	1	8,791	0.01%
2019/09/06	2	164.00	6	163.92	163.00	-4	8,755	-0.05%
2019/09/05	4	163.75	4	164.63	162.50	0	8,689	0.00%
2019/09/04	1	160.00	0	0.00	161.00	1	8,600	0.01%
2019/09/03	2	159.50	14	159.43	160.00	-12	8,645	-0.14%
2019/09/02	13	160.15	26	161.42	160.00	-13	8,683	-0.15%
2019/08/30	35	157.46	22	157.16	158.00	13	8,695	0.15%
2019/08/29	1	148.50	5	147.20	147.50	-4	8,440	-0.05%
2019/08/27	1	146.50	2	145.00	144.00	-1	8,604	-0.01%
2019/08/26	0.1	144.50	13	144.54	144.50	-12.9	8,724	-0.15%
2019/08/23	3	146.00	4	147.25	148.50	-1	8,827	-0.01%
2019/08/22	2	148.00	1	149.50	146.00	1	8,935	0.01%
2019/08/21	1	150.00	2	148.00	147.50	-1	8,975	-0.01%
2019/08/20	6	150.33	22	149.50	149.00	-16	9,017	-0.18%
2019/08/19	18	147.44	13	146.73	150.00	5	9,090	0.06%
2019/08/16	12.1	143.84	0	0.00	145.00	12.1	9,146	0.13%
2019/08/15	3	143.67	3	142.50	142.50	0	9,183	0.00%
2019/08/14	3	152.00	0	0.00	149.00	3	9,207	0.03%
2019/08/13	7	151.21	10	150.80	150.00	-3	9,263	-0.03%
2019/08/12	2	152.75	0	0.00	154.00	2	9,326	0.02%
2019/08/08	3	153.00	2	151.50	151.50	1	9,437	0.01%
2019/08/07	3	170.83	4	171.00	165.50	-1	9,453	-0.01%
2019/08/06	16	171.97	3	170.33	172.00	13	9,510	0.14%
2019/08/05	10	177.90	6	177.58	175.00	4	9,627	0.04%
2019/08/02	6	177.33	1	176.50	176.50	5	9,707	0.05%
2019/08/01	6	178.67	2	176.50	180.00	4	9,725	0.04%
2019/07/31	5	176.40	0	0.00	177.00	5	9,796	0.05%
2019/07/30	4	180.75	8	180.94	177.00	-4	9,848	-0.04%
2019/07/29	17	178.03	19	178.11	178.00	-2	9,823	-0.02%
2019/07/26	11	177.14	13	172.96	177.50	-2	9,832	-0.02%
2019/07/25	6	168.92	3	170.33	172.00	3	9,757	0.03%
2019/07/24	9	169.44	1	169.50	168.50	8	9,869	0.08%
2019/07/23	3	167.50	1	166.00	165.50	2	10,150	0.02%
2019/07/22	2	164.75	2	165.00	165.00	0	10,210	0.00%
2019/07/19	3	168.50	0	0.00	169.00	3	10,352	0.03%
2019/07/18	6	170.33	16	170.94	168.50	-10	10,435	-0.10%
2019/07/17	9	172.50	8	174.00	172.50	1	10,519	0.01%
2019/07/16	18	174.28	1	171.50	174.00	17	10,643	0.16%
2019/07/15	4	168.00	5	169.50	170.00	-1	10,683	-0.01%
2019/07/12	2	171.50	2	172.00	172.50	0	10,891	0.00%
2019/07/11	14	171.64	13	172.69	170.50	1	11,136	0.01%
2019/07/10	3	170.67	4	171.25	172.00	-1	11,227	-0.01%
2019/07/09	8	169.81	6	168.92	168.00	2	11,269	0.02%
2019/07/08	1	177.00	4	178.38	175.50	-3	11,343	-0.03%
2019/07/05	21	180.29	16	180.88	180.00	5	11,643	0.04%
2019/07/04	21	179.71	22	181.50	181.00	-1	11,724	-0.01%
2019/07/03	4	174.13	1	174.50	173.50	3	11,837	0.03%
2019/07/02	10	172.10	12	170.75	172.00	-2	11,794	-0.02%
2019/07/01	4	169.88	2	170.00	169.50	2	11,839	0.02%
2019/06/28	0	0.00	2	163.00	164.00	-2	11,765	-0.02%
2019/06/27	0	0.00	4	164.88	164.00	-4	12,070	-0.03%
2019/06/26	1	163.50	1	163.00	163.00	0	12,199	0.00%
2019/06/25	10	163.00	10	166.35	162.50	0	12,310	0.00%
2019/06/24	2	163.00	5	164.90	167.00	-3	12,404	-0.02%
2019/06/21	23	163.07	18	165.31	162.00	5	12,386	0.04%
2019/06/20	13	163.46	14	164.96	165.50	-1	12,365	-0.01%
2019/06/19	3	155.00	7	154.86	155.00	-4	12,199	-0.03%
2019/06/18	1	154.00	2	154.75	152.00	-1	12,204	-0.01%
2019/06/17	3	152.50	2	154.00	155.00	1	12,313	0.01%
2019/06/14	1	151.00	5	152.20	151.00	-4	12,334	-0.03%
2019/06/13	1	149.50	1	150.00	149.50	0	12,405	0.00%
2019/06/12	3	151.00	2	151.50	152.00	1	12,688	0.01%
2019/06/11	7	149.57	4	150.13	151.00	3	12,806	0.02%
2019/06/10	3	149.50	2	148.50	150.00	1	12,812	0.01%
2019/06/06	10	148.85	30	149.07	146.50	-20	12,917	-0.15%
2019/06/05	5	160.30	4	156.50	155.00	1	12,844	0.01%
2019/06/04	10	159.65	8	159.63	158.50	2	12,875	0.02%
2019/06/03	0	0.00	1	158.50	157.00	-1	12,920	-0.01%
2019/05/31	4	159.63	6	159.25	159.00	-2	12,944	-0.02%
2019/05/30	6	158.00	2	156.00	156.00	4	12,919	0.03%
2019/05/29	5	158.10	5	158.50	160.50	0	12,979	0.00%
2019/05/28	0	0.00	1	155.50	156.00	-1	13,367	-0.01%
2019/05/27	0	0.00	1	153.00	153.50	-1	13,712	-0.01%
2019/05/24	0	0.00	1	157.50	154.00	-1	13,955	-0.01%
2019/05/23	1	160.00	5	158.60	157.00	-4	14,456	-0.03%
2019/05/22	1	168.00	1	168.50	164.00	0	14,594	0.00%
2019/05/21	3	165.00	6	164.83	167.50	-3	14,954	-0.02%
2019/05/20	2	166.75	1	168.00	163.50	1	15,046	0.01%
2019/05/17	11	164.18	10	164.25	164.00	1	15,252	0.01%
2019/05/16	7	166.64	2	166.25	164.00	5	15,513	0.03%
2019/05/15	23	170.17	1	171.00	170.50	22	15,760	0.14%
2019/05/14	5	160.72	4	163.00	166.00	1	16,282	0.01%
2019/05/13	7	172.93	5	167.40	163.00	2	16,483	0.01%
2019/05/10	18	176.78	15	175.70	176.00	3	16,440	0.02%
2019/05/09	3	176.33	1	175.00	174.00	2	16,346	0.01%
2019/05/08	2	177.75	0	0.00	180.50	2	16,422	0.01%
2019/05/07	5	183.00	4	183.00	180.50	1	16,671	0.01%
2019/05/06	7	180.57	1	184.00	180.00	6	16,917	0.04%
2019/05/03	5	188.80	1	190.00	187.50	4	16,800	0.02%
2019/05/02	4	187.50	16	187.09	190.00	-12	16,783	-0.07%
2019/04/30	3	184.17	5	187.80	189.00	-2	16,826	-0.01%
2019/04/29	48	194.45	24	189.54	185.00	24	16,806	0.14%
2019/04/26	4	205.88	3	205.17	204.50	1	16,612	0.01%
2019/04/25	30.3	202.92	29	204.19	209.00	1.3	16,732	0.01%
2019/04/24	16	210.06	17.1	208.97	208.50	-1.1	16,749	-0.01%
2019/04/23	33	213.39	34	212.93	212.50	-1	16,918	-0.01%
2019/04/22	3	220.50	1	218.50	218.00	2	16,877	0.01%
2019/04/19	12	223.83	5	220.50	224.00	7	17,096	0.04%
2019/04/18	6	227.67	5	226.40	220.50	1	17,259	0.01%
2019/04/17	13	221.88	17.1	223.96	225.00	-4.1	17,397	-0.02%
2019/04/16	3	215.33	9	214.78	213.00	-6	17,193	-0.03%
2019/04/15	5	210.70	2	210.75	212.00	3	17,210	0.02%
2019/04/12	6	207.42	7	208.07	206.00	-1	17,431	-0.01%
2019/04/11	15	210.63	10	208.25	207.00	5	17,404	0.03%
2019/04/10	12	204.33	14	205.36	204.00	-2	17,108	-0.01%
2019/04/09	11	202.64	26	201.31	206.00	-15	17,053	-0.09%
2019/04/08	20	196.68	15	198.67	195.00	5	16,913	0.03%
2019/04/03	4	194.63	5	196.10	196.00	-1	17,042	-0.01%
2019/04/02	11	192.64	12	194.04	192.00	-1	17,040	-0.01%
2019/04/01	37	194.80	34	196.44	193.00	3	17,076	0.02%
2019/03/29	2	197.75	17	199.12	200.00	-15	16,838	-0.09%
2019/03/28	4	196.50	5	195.40	195.00	-1	17,083	-0.01%
2019/03/27	7	195.43	9	194.72	197.00	-2	17,277	-0.01%
2019/03/26	14	189.75	16	190.31	190.50	-2	17,363	-0.01%
2019/03/25	12	187.79	8	188.13	188.00	4	17,546	0.02%
2019/03/22	6	195.17	24	194.92	194.50	-18	17,700	-0.10%
2019/03/21	3	190.17	9	190.17	192.00	-6	17,885	-0.03%
2019/03/20	4	189.38	6	189.92	190.00	-2	18,320	-0.01%
2019/03/19	6	188.25	7	186.93	187.00	-1	18,539	-0.01%
2019/03/18	36	189.74	36	190.06	189.00	0	19,030	0.00%
2019/03/15	5	188.20	8	186.94	187.00	-3	19,336	-0.02%
2019/03/14	38	184.41	31	184.05	183.00	7	19,702	0.04%
2019/03/13	0	0.00	1	184.00	185.00	-1	20,134	0.00%
2019/03/12	19	183.26	20	180.40	180.00	-1	20,526	0.00%
2019/03/11	6	178.42	12	178.75	181.00	-6	21,051	-0.03%
2019/03/08	14	174.11	12	175.75	178.00	2	21,080	0.01%
2019/03/07	10	182.30	9	181.17	178.00	1	21,465	0.00%
2019/03/06	15	183.27	12	182.92	183.00	3	21,878	0.01%
2019/03/05	11	183.50	9	182.56	182.50	2	22,386	0.01%
2019/03/04	18	182.28	20	183.05	186.00	-2	22,659	-0.01%
2019/02/27	43	185.49	15	183.83	181.00	28	22,734	0.12%
2019/02/26	16	199.69	14	201.96	194.50	2	22,660	0.01%
2019/02/25	32.1	199.73	40	199.96	199.00	-7.9	22,927	-0.03%
2019/02/22	41	199.77	41	200.11	197.00	0	23,165	0.00%
2019/02/21	40	194.38	28	194.61	197.50	12	23,107	0.05%
2019/02/20	33	194.83	37	195.96	193.00	-4	23,293	-0.02%
2019/02/19	14	188.79	15	190.10	188.50	-1	23,828	0.00%
2019/02/18	21	188.29	16	188.53	189.00	5	24,253	0.02%
2019/02/15	59	189.04	37	187.72	184.50	22	24,650	0.09%
2019/02/14	21	196.88	16	197.13	195.50	5	24,932	0.02%
2019/02/13	45	195.81	71	194.39	198.50	-26	25,261	-0.10%
2019/02/12	7	178.14	28	178.38	180.50	-21	25,494	-0.08%
2019/02/11	19	171.50	5	172.00	171.00	14	25,993	0.05%
2019/01/30	5	172.50	0	0.00	171.00	5	26,747	0.02%
2019/01/29	16	170.25	15	170.90	171.50	1	27,304	0.00%
2019/01/28	24	177.79	10	177.60	174.50	14	27,836	0.05%
2019/01/25	11	172.82	17	174.24	175.00	-6	28,164	-0.02%
2019/01/23	2	163.00	15	163.40	166.00	-13	28,942	-0.04%
2019/01/22	8	164.13	6	165.17	163.00	2	29,421	0.01%
2019/01/21	18	169.39	27	169.65	168.00	-9	29,895	-0.03%
2019/01/18	5	165.00	5	165.00	166.00	0	30,475	0.00%
2019/01/17	4	165.75	7	164.43	162.50	-3	30,799	-0.01%
2019/01/16	11	163.82	20	162.85	164.00	-9	31,293	-0.03%
2019/01/15	6	158.33	7	160.29	162.50	-1	31,574	0.00%
2019/01/14	8	155.94	6	154.67	156.50	2	31,733	0.01%
2019/01/11	15	158.17	22	159.30	155.00	-7	32,236	-0.02%
2019/01/10	25	155.08	23	155.46	154.50	2	32,511	0.01%
2019/01/09	12	154.29	38	156.26	157.50	-26	32,654	-0.08%
2019/01/08	6	145.33	9	146.06	146.00	-3	32,780	-0.01%
2019/01/07	14	146.50	13	147.04	148.00	1	33,249	0.00%
2019/01/04	5	138.10	3	137.50	140.00	2	33,772	0.01%
2019/01/03	33	150.79	22	147.73	144.50	11	33,796	0.03%
2019/01/02	21	154.83	17	153.82	154.00	4	34,304	0.01%
2018/12/28	21	157.26	9	156.33	154.00	12	35,035	0.03%
2018/12/27	21	156.24	19	156.92	156.50	2	35,617	0.01%
2018/12/26	12	155.13	14	157.14	149.50	-2	35,767	-0.01%
2018/12/25	16	153.91	14	154.14	155.00	2	35,793	0.01%
2018/12/24	5	158.80	3	157.83	160.00	2	36,010	0.01%
2018/12/22	5	157.20	3	156.83	158.00	2	36,221	0.01%
2018/12/21	19	156.89	26	157.77	160.00	-7	36,796	-0.02%
2018/12/20	26	158.77	21	158.86	155.50	5	36,824	0.01%
2018/12/19	11	163.64	22	164.02	162.00	-11	36,803	-0.03%
2018/12/18	24	161.17	15	160.17	160.50	9	36,925	0.02%
2018/12/17	55	163.62	48	164.83	165.00	7	37,183	0.02%
2018/12/14	31	161.06	35	162.81	165.50	-4	37,578	-0.01%
2018/12/13	35	168.19	30	166.10	164.00	5	37,772	0.01%
2018/12/12	20	172.10	21	171.62	172.50	-1	37,705	0.00%
2018/12/11	13	166.81	17	166.26	167.50	-4	37,633	-0.01%
2018/12/10	25	173.88	17	169.03	167.50	8	37,694	0.02%
2018/12/07	17	182.71	36	183.92	184.50	-19	37,629	-0.05%
2018/12/06	18	193.22	17	187.74	183.50	1	37,420	0.00%
2018/12/05	16	201.63	6.1	203.09	203.50	9.9	37,372	0.03%
2018/12/04	37	211.65	25	210.46	210.50	12	37,491	0.03%
2018/12/03	9	204.89	16.6	202.69	206.00	-7.6	37,334	-0.02%
2018/11/30	26	184.85	12	184.29	187.50	14	37,672	0.04%
2018/11/29	23	180.96	59	183.09	179.00	-36	37,535	-0.10%
2018/11/28	13	177.31	18	178.36	178.00	-5	37,692	-0.01%
2018/11/27	5	169.90	5	167.80	172.50	0	37,412	0.00%
2018/11/26	27	166.15	4	165.13	167.00	23	37,304	0.06%
2018/11/23	36	163.44	13	163.46	162.00	23	37,320	0.06%
2018/11/22	31	172.11	31	171.48	165.50	0	37,269	0.00%
2018/11/21	11	165.09	14	167.93	172.50	-3	37,278	-0.01%
2018/11/20	36	166.76	37	164.36	164.00	-1	37,202	0.00%
2018/11/19	10	167.45	10	167.95	166.50	0	37,144	0.00%
2018/11/16	27	167.37	23	169.04	165.50	4	37,004	0.01%
2018/11/15	9	162.39	14	162.54	164.00	-5	36,272	-0.01%
2018/11/14	26	160.02	21	160.71	158.00	5	36,215	0.01%
2018/11/13	19	148.29	18	151.69	157.00	1	36,005	0.00%
2018/11/12	29	155.10	28	154.04	154.00	1	36,022	0.00%
2018/11/09	27	158.24	21	159.10	162.00	6	35,771	0.02%
2018/11/08	21	161.26	18	162.44	154.00	3	35,269	0.01%
2018/11/07	16	147.53	20	147.55	156.00	-4	34,929	-0.01%
2018/11/06	20	149.23	10.7	150.91	142.00	9.3	34,452	0.03%
2018/11/05	19.1	156.17	11	155.91	157.50	8.1	34,168	0.02%
2018/11/02	17	152.62	21	154.50	157.50	-4	33,749	-0.01%
2018/11/01	7	137.50	9	139.67	143.50	-2	33,412	-0.01%
2018/10/31	11	126.18	12	127.46	130.50	-1	33,151	0.00%
2018/10/30	8	125.18	7	124.00	119.00	1	32,659	0.00%
2018/10/29	13	128.12	9	128.22	131.50	4	32,563	0.01%
2018/10/26	11	130.95	12	130.33	127.00	-1	32,201	0.00%
2018/10/25	5	130.79	15	130.30	128.50	-10	31,833	-0.03%
2018/10/24	10	147.95	22	146.84	142.50	-12	31,832	-0.04%
2018/10/23	12	159.36	7	156.57	148.50	5	31,323	0.02%
2018/10/22	34	158.01	36	157.93	162.00	-2	30,979	-0.01%
2018/10/19	34	166.41	21	165.67	163.00	13	30,862	0.04%
2018/10/18	12	175.58	13	175.58	176.50	-1	30,534	0.00%
2018/10/17	7	175.79	9	175.78	170.50	-2	30,245	-0.01%
2018/10/16	8	172.50	8	174.13	171.50	0	30,179	0.00%
2018/10/15	8	167.44	7	169.14	168.50	1	30,007	0.00%
2018/10/12	24	162.94	21	166.02	165.00	3	29,748	0.01%
2018/10/11	7	157.93	5	158.10	156.50	2	29,434	0.01%
2018/10/09	18	174.39	14	173.36	173.50	4	29,344	0.01%
2018/10/08	26	173.13	46	174.71	172.00	-20	28,780	-0.07%
2018/10/05	39	187.04	20	190.68	183.00	19	28,198	0.07%
2018/10/04	17	205.65	6	207.83	203.00	11	27,748	0.04%
2018/10/03	2	206.49	4	207.75	205.00	-2	27,498	-0.01%
2018/10/02	6	212.25	2	211.75	208.00	4	27,455	0.01%
2018/10/01	3	212.83	5	211.60	211.50	-2	27,457	-0.01%
2018/09/28	20	213.03	43.2	213.65	213.00	-23.2	27,546	-0.08%
2018/09/27	32	214.75	7	220.29	212.00	25	27,105	0.09%
2018/09/26	6	232.50	3	233.33	227.00	3	26,961	0.01%
2018/09/25	6	235.25	8	235.06	234.50	-2	27,071	-0.01%
2018/09/21	4	229.75	7	229.64	235.00	-3	27,043	-0.01%
2018/09/20	17	222.97	17	222.71	223.00	0	26,835	0.00%
2018/09/19	33	234.42	50.2	225.33	221.50	-17.2	26,384	-0.07%
2018/09/18	10	241.15	13	243.85	234.50	-3	26,059	-0.01%
2018/09/17	1	251.56	0	0.00	253.00	1	25,760	0.00%
2018/09/14	5.2	248.54	15	242.27	251.50	-9.8	25,582	-0.04%
2018/09/13	9	244.56	0	0.00	233.50	9	25,169	0.04%
2018/09/12	6	239.58	6	237.75	240.50	0	25,005	0.00%
2018/09/11	14	250.46	14	250.04	247.00	0	24,883	0.00%
2018/09/10	11	242.68	4	238.38	247.00	7	24,401	0.03%
2018/09/07	13	244.46	16	240.34	238.00	-3	23,974	-0.01%
2018/09/06	19	259.71	6	261.17	256.50	13	23,467	0.06%
2018/09/05	19	270.66	6	271.00	267.00	13	23,089	0.06%
2018/09/04	16	283.72	17	279.65	283.50	-1	22,846	0.00%
2018/09/03	23.4	294.59	17	301.15	283.50	6.4	22,246	0.03%
2018/08/31	14	309.90	16	310.97	314.50	-2	22,018	-0.01%
2018/08/30	14.4	313.76	13	315.50	312.50	1.4	22,071	0.01%
2018/08/29	10	311.20	16	310.94	315.00	-6	21,949	-0.03%
2018/08/28	47	310.77	43	306.93	303.00	4	21,744	0.02%
2018/08/27	13	301.54	27	299.21	308.50	-14	21,249	-0.07%
2018/08/24	19	274.68	14	275.00	280.50	5	20,990	0.02%
2018/08/23	16	267.91	9	270.67	264.00	7	21,241	0.03%
2018/08/22	9	277.83	6	277.08	275.00	3	21,312	0.01%
2018/08/21	14	280.14	12	279.08	282.50	2	21,310	0.01%
2018/08/20	11	265.14	17.7	264.86	278.50	-6.7	21,135	-0.03%
2018/08/17	12	277.42	13	277.31	261.00	-1	21,063	0.00%
2018/08/16	12	257.42	13	259.78	270.00	-1	20,840	0.00%
2018/08/15	7	246.29	9	245.06	245.50	-2	20,887	-0.01%
2018/08/14	16	247.44	14	247.68	252.00	2	20,817	0.01%
2018/08/13	21.2	256.57	21	255.88	244.00	0.2	20,314	0.00%
2018/08/10	9.2	279.28	4	281.25	271.00	5.2	19,989	0.03%
2018/08/09	10.1	296.51	6	301.33	299.00	4.1	19,664	0.02%
2018/08/08	9.3	318.23	5	316.20	295.00	4.3	19,452	0.02%
2018/08/07	3	306.00	2	305.75	320.50	1	19,197	0.01%
2018/08/06	4	298.13	2	305.75	291.50	2	18,969	0.01%
2018/08/03	15	311.90	12	308.33	289.00	3	18,863	0.02%
2018/08/02	2	325.25	3	326.17	308.50	-1	18,451	-0.01%
2018/08/01	8	344.31	3	342.50	342.50	5	18,298	0.03%
2018/07/31	14	368.54	11	364.77	347.00	3	17,989	0.02%
2018/07/30	7	402.57	11	402.68	382.00	-4	17,887	-0.02%
2018/07/27	6	426.42	5.1	426.54	424.00	0.9	18,156	0.01%
2018/07/26	8	425.94	10	426.65	420.50	-2	18,569	-0.01%
2018/07/25	5	399.70	3	396.50	415.00	2	18,642	0.01%
2018/07/24	3	379.17	3	376.67	391.00	0	18,778	0.00%
2018/07/23	8	346.94	6	350.92	369.50	2	18,700	0.01%
2018/07/20	5	364.56	5	351.80	344.00	0	18,499	0.00%
2018/07/19	2	380.50	2	375.50	382.00	0	18,355	0.00%
2018/07/18	5	401.76	0	0.00	383.50	5	18,399	0.03%
2018/07/17	3.1	392.07	3	395.17	412.00	0.1	18,211	0.00%
2018/07/16	2	433.25	3	431.83	405.50	-1	18,356	-0.01%
2018/07/13	5	442.50	8.1	442.60	435.50	-3.1	18,736	-0.02%
2018/07/12	7	413.64	7	417.31	438.00	0	18,883	0.00%
2018/07/11	5	401.70	5	403.10	406.50	0	19,266	0.00%
2018/07/10	7.1	409.13	6	409.25	414.50	1.1	19,343	0.01%
2018/07/09	17	421.75	21.2	419.50	396.00	-4.2	19,177	-0.02%
2018/07/06	11	400.11	7	399.50	410.00	4	18,816	0.02%
2018/07/05	1.3	442.00	1	431.37	418.00	0.2	18,552	0.00%
2018/07/04	14	449.07	9	445.61	451.50	5	18,560	0.03%
2018/07/03	12	464.00	13.1	459.29	450.00	-1.1	18,296	-0.01%
2018/07/02	19	436.18	25.4	443.88	458.50	-6.4	17,979	-0.04%
2018/06/29	12	411.08	11	407.50	417.00	1	17,729	0.01%
2018/06/28	0	0.00	9	383.34	390.00	-9	17,478	-0.05%
2018/06/27	21	376.00	24.1	376.30	372.50	-3.1	17,477	-0.02%
2018/06/26	15	333.13	15.1	331.15	358.50	-0.1	17,256	0.00%
2018/06/25	11	326.68	11.6	323.63	326.00	-0.6	17,216	0.00%
2018/06/22	9	332.60	12	336.79	320.50	-3	17,293	-0.02%
2018/06/21	11	361.18	19	364.00	350.00	-8	17,171	-0.05%
2018/06/20	38	361.28	7.1	359.20	357.00	30.9	17,200	0.18%
2018/06/19	3	403.47	3	400.00	394.00	0	17,286	0.00%
2018/06/15	2	401.50	3	396.83	411.00	-1	17,344	-0.01%
2018/06/14	3	403.80	3	398.67	394.00	0	17,317	0.00%
2018/06/13	10	397.45	7	399.71	405.00	3	17,391	0.02%
2018/06/12	9	404.78	6	406.58	407.00	3	17,416	0.02%
2018/06/11	8	418.24	5	418.80	414.50	3	17,489	0.02%
2018/06/08	3	408.99	2	410.75	407.50	1	17,540	0.01%
2018/06/07	7	410.86	36	411.21	415.50	-29	17,441	-0.17%
2018/06/06	3	377.67	5	382.03	390.50	-2	17,153	-0.01%
2018/06/05	8	369.46	10	364.10	355.00	-2	16,994	-0.01%
2018/06/04	5	385.00	7	386.14	378.00	-2	16,800	-0.01%
2018/06/01	22.8	383.05	25	382.04	378.00	-2.2	16,659	-0.01%
2018/05/31	30	390.07	28	386.75	387.50	2	16,539	0.01%
2018/05/30	36	367.18	9	370.02	385.00	27	15,925	0.17%
2018/05/29	16	366.66	17	365.53	366.50	-1	15,659	-0.01%
2018/05/28	20	357.48	45	364.47	373.50	-25	15,466	-0.16%
2018/05/25	19	334.66	15	330.61	340.00	4	15,140	0.03%
2018/05/24	21	306.10	37	301.18	314.00	-16	14,818	-0.11%
2018/05/23	39	325.85	29	324.93	306.00	10	14,468	0.07%
2018/05/22	57	330.35	23	330.00	340.00	34	13,948	0.24%
2018/05/21	1	304.00	2.4	301.18	309.50	-1.4	13,624	-0.01%
2018/05/18	10	289.13	7	286.93	281.50	3	13,546	0.02%
2018/05/17	3	281.50	9	281.50	281.50	-6	13,469	-0.04%
2018/05/16	10	312.94	4	318.63	312.50	6	13,429	0.04%
2018/05/15	5	309.70	12	301.83	312.50	-7	13,411	-0.05%
2018/05/14	8	284.44	3	284.33	284.50	5	13,411	0.04%
2018/05/11	6	277.33	9	276.00	259.00	-3	13,396	-0.02%
2018/05/10	5	255.70	10	254.07	261.00	-5	13,388	-0.04%
2018/05/09	7	243.79	10.1	242.17	246.00	-3.1	13,324	-0.02%
2018/05/08	12.1	234.73	21	244.10	232.00	-8.9	13,264	-0.07%
2018/05/07	239.1	242.32	229	235.94	249.50	10.1	13,232	0.08%	大買/大賣/
2018/05/04	268.4	227.43	269	230.65	227.00	-0.6	12,909	0.00%	大買/大賣/
2018/05/03	208	216.29	203	213.69	225.00	5	12,582	0.04%	大買/大賣/
2018/05/02	44	199.95	55	197.48	206.00	-11	12,074	-0.09%
2018/04/30	54	186.95	60	187.78	187.50	-6	11,809	-0.05%
2018/04/27	17	183.88	21.5	181.93	188.00	-4.5	11,518	-0.04%
2018/04/26	14	172.25	13	173.27	171.00	1	11,358	0.01%
2018/04/25	5	173.90	4	174.88	168.00	1	11,272	0.01%
2018/04/24	13	181.04	12	177.88	172.00	1	11,178	0.01%
2018/04/23	4	180.00	2	178.25	180.00	2	10,937	0.02%
2018/04/20	37	175.07	36	175.00	164.00	1	10,913	0.01%
2018/04/19	42	176.35	21	178.02	181.00	21	10,651	0.20%
2018/04/18	97	158.08	102	159.12	169.00	-5	10,175	-0.05%	大賣/
2018/04/17	62.1	154.32	53	154.83	157.50	9.1	9,912	0.09%
2018/04/16	8	142.31	16	140.66	145.50	-8	9,297	-0.09%
2018/04/12	3	127.50	1	128.50	128.00	2	8,959	0.02%
2018/04/11	6	130.33	9	132.06	129.00	-3	8,959	-0.03%
2018/04/10	8	128.44	12	129.54	129.50	-4	8,925	-0.04%
2018/04/09	0	0.00	1	120.50	122.00	-1	8,811	-0.01%
2018/04/03	3	119.00	0	0.00	120.00	3	8,832	0.03%
2018/04/02	3	120.50	6	121.17	121.50	-3	8,763	-0.03%
2018/03/31	2	119.50	6	119.58	120.00	-4	8,657	-0.05%
2018/03/30	16	122.06	22	122.84	119.00	-6	8,711	-0.07%
2018/03/28	11	114.64	8	115.06	115.00	3	8,432	0.04%
2018/03/27	2	118.50	6	118.75	119.50	-4	8,394	-0.05%
2018/03/26	4	111.50	6	112.08	111.00	-2	8,231	-0.02%
2018/03/23	10	116.05	19	113.82	112.50	-9	8,240	-0.11%
2018/03/22	5	120.70	8	122.69	119.50	-3	8,166	-0.04%
2018/03/21	3	111.83	3	113.17	112.50	0	7,858	0.00%
2018/03/20	0.7	109.00	2	110.75	109.50	-1.3	7,735	-0.02%
2018/03/19	9	107.56	8	107.88	110.00	1	7,620	0.01%
2018/03/16	4	106.75	5	106.50	105.00	-1	7,456	-0.01%
2018/03/15	1	100.50	4	103.13	106.00	-3	7,295	-0.04%
2018/03/14	2	97.50	5	98.56	98.50	-3	7,094	-0.04%
2018/03/13	0	0.00	1	96.00	96.00	-1	6,960	-0.01%
2018/03/12	1	95.20	1	95.00	95.40	0	6,943	0.00%
2018/03/08	1	94.00	3	94.10	94.00	-2	6,952	-0.03%
2018/03/07	3	93.50	7	95.33	93.10	-4	6,963	-0.06%
2018/03/06	8	95.99	9	95.71	95.10	-1	6,992	-0.01%
2018/03/05	2	94.40	4	93.68	93.80	-2	6,990	-0.03%
2018/03/02	9	90.07	5	89.92	91.10	4	6,972	0.06%
2018/03/01	1	86.80	7	87.57	89.90	-6	6,982	-0.09%
2018/02/27	8	86.50	7.8	87.50	86.40	0.2	7,003	0.00%
2018/02/26	12	86.82	7	86.00	87.50	5	7,019	0.07%
2018/02/23	8	85.68	4	86.60	83.30	4	6,937	0.06%
2018/02/22	4.4	85.57	1	85.80	85.70	3.4	6,866	0.05%
2018/02/21	4	86.08	2	85.90	86.40	2	6,865	0.03%
2018/02/12	0	0.00	1	84.50	83.60	-1	6,864	-0.01%
2018/02/09	3	83.13	3	83.23	84.20	0	6,924	0.00%
2018/02/08	2	88.40	9	89.36	88.00	-7	6,952	-0.10%
2018/02/07	6	90.42	3	91.37	89.20	3	6,924	0.04%
2018/02/06	12	92.48	6	93.17	87.30	6	6,841	0.09%
2018/02/05	3	92.97	6	93.15	96.20	-3	6,701	-0.04%
2018/02/02	17	98.22	16	97.16	95.80	1	6,646	0.02%
2018/02/01	1	97.90	1	98.70	98.00	0	6,548	0.00%
2018/01/31	5	98.90	5	98.02	98.30	0	6,512	0.00%
2018/01/30	4	96.95	5	97.14	97.50	-1	6,446	-0.02%
2018/01/29	3	94.07	6	94.63	98.00	-3	6,372	-0.05%
2018/01/26	7.2	92.44	4	92.93	92.20	3.2	6,257	0.05%
2018/01/25	4.2	98.52	2	98.85	95.40	2.2	6,086	0.04%
2018/01/24	2	98.00	1	98.20	98.30	1	6,071	0.02%
2018/01/23	6	101.58	6	102.67	100.00	0	5,920	0.00%
2018/01/22	8	105.63	2	104.75	108.50	6	5,765	0.10%
2018/01/19	1	100.50	1.4	101.96	103.00	-0.4	5,632	-0.01%
2018/01/18	1	99.80	3	100.07	103.00	-2	5,541	-0.04%
2018/01/17	2	96.00	2	96.40	96.40	0	5,378	0.00%
2018/01/16	7	96.06	5	96.16	96.30	2	5,247	0.04%
2018/01/15	0.2	96.60	0	0.00	96.60	0.2	5,072	0.00%
2018/01/12	0	0.00	3	100.33	101.00	-3	4,902	-0.06%
2018/01/11	5.2	102.98	3	104.17	102.50	2.2	4,819	0.05%
2018/01/10	0.2	104.50	0	0.00	105.00	0.2	4,689	0.00%
2018/01/09	2	108.50	2	110.75	109.00	0	4,688	0.00%
2018/01/05	1	116.50	1	115.50	116.00	0	4,630	0.00%
2018/01/04	12	115.88	11.4	117.25	117.00	0.6	4,571	0.01%
2018/01/03	0	0.00	2.7	111.18	111.50	-2.7	4,456	-0.06%
2018/01/02	0.2	101.50	1	101.00	101.50	-0.8	4,329	-0.02%

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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛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

群益金鼎-高盛 券商分點個股進出 群益金鼎-高盛 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

群益金鼎-高盛券商分點個股進出
群益金鼎-高盛券商分點全部個股操作績效/獲利分析