華新科 (2492)-群益金鼎-開元券商分點個股進出

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

華新科

(2492)

可現股當沖

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

立即追蹤
本地時間:14:30

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

華新科 (2492)籌碼相關－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/04/26	1	107.50	1	107.50	107.00	0	3,558	0.00%
2024/04/25	1	108.00	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	110.50	0	0.00	110.50	1	3,638	0.03%
2024/04/23	0	0.00	2	107.75	107.50	-2	3,755	-0.05%
2024/04/22	2	106.50	0	0.00	106.50	2	3,764	0.05%
2024/04/19	1	105.00	0	0.00	104.00	1	3,792	0.03%
2024/04/18	1	107.50	2	105.75	106.50	-1	3,779	-0.03%
2024/04/17	0.1	105.50	0	0.00	105.00	0.1	3,780	0.00%
2024/04/16	0	107.50	0	0.00	104.50	0	3,764	0.00%
2024/04/15	0	112.50	0	0.00	110.00	0	3,719	0.00%
2024/04/12	5	114.50	0	0.00	114.50	5	3,703	0.14%
2024/04/11	5	114.00	0	113.75	113.50	5	3,698	0.14%
2024/04/10	0.2	118.00	0	0.00	117.50	0.2	3,684	0.01%
2024/04/09	0	117.00	0	0.00	117.50	0	3,712	0.00%
2024/04/08	1.5	120.67	1	118.50	118.00	0.5	3,718	0.01%
2024/04/03	2	120.75	0.1	119.50	119.00	1.9	3,669	0.05%
2024/04/02	3	123.00	3	122.33	120.50	0	3,630	0.00%
2024/04/01	1	123.50	3	117.33	124.00	-2	3,358	-0.06%
2024/03/29	3	114.00	1	112.50	113.00	2	3,016	0.07%
2024/03/28	0	0.00	1	113.00	111.50	-1	2,842	-0.04%
2024/03/22	0	0.00	0.3	107.50	109.50	-0.3	2,835	-0.01%
2024/03/21	1	107.50	1	107.50	109.00	0	2,890	0.00%
2024/03/20	1	109.00	11	107.91	107.00	-10	3,059	-0.33%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/15	1	107.50	1	107.00	106.50	0	3,214	0.00%
2024/03/13	0	103.00	0	0.00	103.50	0	3,348	0.00%
2024/03/12	0	0.00	1	105.50	105.50	-1	3,379	-0.03%
2024/03/08	1	102.50	0	0.00	102.50	1	3,657	0.03%
2024/03/07	1	106.99	2	106.00	104.50	-1	3,746	-0.03%
2024/03/06	1	107.00	0	0.00	107.00	1	3,982	0.03%
2024/03/05	9	108.00	0	0.00	108.00	9	4,272	0.21%
2024/03/04	0	0.00	1	110.00	109.00	-1	4,763	-0.02%
2024/02/29	1	112.00	0	0.00	112.00	1	4,915	0.02%
2024/02/27	0	109.00	1	109.00	108.50	-1	5,122	-0.02%
2024/02/26	1	111.50	1	110.00	111.50	0	5,182	0.00%
2024/02/23	0	0.00	1	112.50	111.50	-1	5,212	-0.02%
2024/02/22	1	114.00	0	0.00	113.00	1	5,213	0.02%
2024/02/21	0	0.00	2	113.75	113.00	-2	5,245	-0.04%
2024/02/16	0	0.00	2	110.50	112.50	-2	5,225	-0.04%
2024/02/15	1	111.00	1	111.50	111.50	0	5,289	0.00%
2024/02/02	0	0.00	1	108.50	109.00	-1	5,347	-0.02%
2024/01/30	2	108.75	2	108.00	108.00	0	5,591	0.00%
2024/01/26	2	108.75	4	108.25	108.00	-2	5,968	-0.03%
2024/01/25	0	0.00	5	109.00	108.50	-5	6,316	-0.08%
2024/01/24	0.1	109.50	0	0.00	109.00	0.1	6,635	0.00%
2024/01/23	1	110.00	0	0.00	110.00	1	6,637	0.02%
2024/01/18	0	0.00	1	107.00	107.00	-1	6,594	-0.02%
2024/01/17	5	111.59	1	107.00	107.00	4	6,572	0.06%
2024/01/16	0	112.50	1	112.50	111.00	-1	6,437	-0.02%
2024/01/15	1	114.50	0	0.00	114.50	1	6,419	0.02%
2024/01/12	1	111.00	1	110.00	110.00	0	6,378	0.00%
2024/01/11	1	112.00	4	110.50	112.50	-3	6,351	-0.05%
2024/01/09	0	113.00	0	0.00	113.00	0	6,372	0.00%
2024/01/08	0	114.14	1	115.00	114.00	-1	6,387	-0.02%
2024/01/04	0	116.34	1	116.00	116.00	-1	6,476	-0.02%
2024/01/03	3	118.33	0	0.00	118.00	3	6,470	0.05%
2024/01/02	1	124.00	4	121.50	121.00	-3	6,421	-0.05%
2023/12/29	1	122.99	1	122.50	123.00	0	6,388	0.00%
2023/12/28	1	123.50	0	0.00	123.00	1	6,380	0.02%
2023/12/26	1	122.50	0	0.00	122.50	1	6,324	0.02%
2023/12/25	1	124.00	2	124.25	124.00	-1	6,276	-0.02%
2023/12/22	0	123.00	0	0.00	122.00	0	6,259	0.00%
2023/12/21	0	123.00	0	0.00	123.50	0	6,230	0.00%
2023/12/20	1	125.00	1	125.50	124.50	0	6,209	0.00%
2023/12/19	2	127.00	2	124.75	125.00	0	6,196	0.00%
2023/12/18	4	130.12	1	128.00	128.50	3	6,165	0.05%
2023/12/15	3	131.17	3	131.67	130.50	0	6,163	0.00%
2023/12/14	1	137.50	11	136.50	134.00	-10	6,053	-0.17%
2023/12/13	0	0.00	2	132.50	132.50	-2	5,999	-0.03%
2023/12/12	3	134.50	3	133.67	132.00	0	5,991	0.00%
2023/12/11	6	135.33	5	136.30	134.50	1	5,960	0.02%
2023/12/08	2	132.00	0	0.00	132.50	2	5,858	0.03%
2023/12/07	3	134.33	2	132.50	133.00	1	5,800	0.02%
2023/12/06	0	134.50	7	134.21	134.00	-7	5,791	-0.12%
2023/12/05	5	138.90	5	138.40	136.50	0	5,742	0.00%
2023/12/04	3	141.00	3.3	140.55	140.50	-0.3	5,676	-0.01%
2023/12/01	1	142.50	3	140.50	140.00	-2	5,655	-0.04%
2023/11/30	15	139.53	28	138.89	136.50	-13	5,545	-0.23%
2023/11/29	12	137.92	58	137.78	139.50	-46	5,607	-0.82%
2023/11/28	4	125.50	1	123.00	127.00	3	5,566	0.05%
2023/11/27	1	121.50	0	0.00	120.00	1	5,470	0.02%
2023/11/24	9	124.61	7	126.07	124.00	2	5,395	0.04%
2023/11/23	7	120.57	4	121.50	122.00	3	5,097	0.06%
2023/11/22	2	116.50	1	117.00	120.00	1	4,996	0.02%
2023/11/21	0	0.00	1	116.50	116.50	-1	4,921	-0.02%
2023/11/20	53	116.01	0	0.00	116.00	53	4,900	1.08%
2023/11/17	2	118.50	3	118.83	119.50	-1	4,843	-0.02%
2023/11/16	0	0.00	2	117.50	117.00	-2	4,848	-0.04%
2023/11/15	20	117.50	2	118.50	117.00	18	4,832	0.37%
2023/11/14	5	118.00	0	0.00	116.50	5	4,799	0.10%
2023/11/13	3	122.83	1	121.50	121.50	2	4,733	0.04%
2023/11/10	2	121.25	51	121.48	121.50	-49	4,696	-1.04%
2023/11/09	3	124.00	2	125.00	124.00	1	4,613	0.02%
2023/11/08	1	123.50	0	0.00	123.50	1	4,562	0.02%
2023/11/07	10	124.55	3	125.67	124.50	7	4,481	0.16%
2023/11/06	6	123.00	8	122.88	123.50	-2	4,397	-0.05%
2023/11/03	8	121.56	11	122.55	122.00	-3	4,290	-0.07%
2023/11/02	15	116.04	18	116.17	118.50	-3	4,019	-0.07%
2023/11/01	62	112.77	15	111.97	111.00	47	3,663	1.28%
2023/10/31	1	105.00	4	106.63	104.50	-3	3,393	-0.09%
2023/10/30	1	103.00	1	104.00	104.50	0	3,398	0.00%
2023/10/25	1	108.50	1	107.50	107.50	0	3,411	0.00%
2023/10/24	2	107.00	3	106.50	108.50	-1	3,414	-0.03%
2023/10/23	1	107.50	0	0.00	106.50	1	3,406	0.03%
2023/10/20	1	106.00	0	0.00	106.50	1	3,405	0.03%
2023/10/18	0	104.50	0	0.00	105.50	0	3,449	0.00%
2023/10/17	0	107.00	0	0.00	107.00	0	3,445	0.00%
2023/10/13	2	106.50	1	107.50	108.00	1	3,490	0.03%
2023/10/12	0	0.00	2	105.75	108.00	-2	3,510	-0.06%
2023/10/04	0	99.50	0	0.00	99.30	0	3,489	0.00%
2023/10/03	1	102.50	0	0.00	100.50	1	3,477	0.03%
2023/10/02	0	0.00	7	104.00	103.50	-7	3,476	-0.20%
2023/09/26	0	100.50	0	0.00	101.50	0	3,495	0.00%
2023/09/25	8	103.44	1	103.00	103.00	7	3,498	0.20%
2023/09/22	2	99.85	3	102.00	103.50	-1	3,520	-0.03%
2023/09/21	1	101.47	0	0.00	99.60	1	3,548	0.03%
2023/09/20	1	103.50	2	102.50	103.50	-1	3,493	-0.03%
2023/09/19	3	107.00	2	109.00	106.00	1	3,442	0.03%
2023/09/15	1	106.50	4	107.88	108.00	-3	3,331	-0.09%
2023/09/14	2	105.75	2	106.25	107.00	0	3,297	0.00%
2023/09/13	5	106.00	1	107.50	105.50	4	3,280	0.12%
2023/09/07	4	107.75	0	0.00	106.50	4	3,205	0.12%
2023/09/06	0	0.00	1	107.00	111.00	-1	3,129	-0.03%
2023/09/05	1	108.00	1	106.50	107.50	0	3,044	0.00%
2023/09/04	5	108.70	13	108.27	107.00	-8	2,971	-0.27%
2023/09/01	3	105.83	7	106.43	108.00	-4	2,638	-0.15%
2023/08/31	0	0.00	3	97.23	98.60	-3	2,250	-0.13%
2023/08/30	2	96.00	0	0.00	95.90	2	2,274	0.09%
2023/08/29	0	0.00	1	94.90	95.80	-1	2,332	-0.04%
2023/08/28	0	94.50	0	0.00	94.90	0	2,361	0.00%
2023/08/25	0	94.72	0	0.00	95.00	0	2,442	0.00%
2023/08/24	1	94.60	0	0.00	95.40	1	2,458	0.04%
2023/08/23	0	95.65	1	96.50	95.50	-1	2,473	-0.04%
2023/08/22	1	96.90	2.1	96.55	96.30	-1.1	2,500	-0.04%
2023/08/18	0	0.00	2	95.10	94.50	-2	2,490	-0.08%
2023/08/17	2	93.90	0	0.00	94.00	2	2,490	0.08%
2023/08/16	0	90.80	0	0.00	91.30	0	2,480	0.00%
2023/08/15	0	90.90	0	0.00	91.10	0	2,505	0.00%
2023/08/09	0	90.70	2	90.65	90.30	-2	2,610	-0.08%
2023/08/04	1	93.10	0	0.00	93.00	1	2,678	0.04%
2023/08/01	2	95.15	1	97.40	94.70	1	2,797	0.04%
2023/07/31	3	95.63	0.6	96.80	94.90	2.4	2,977	0.08%
2023/07/28	0	0.00	5	95.90	95.70	-5	2,962	-0.17%
2023/07/26	2	93.75	0	0.00	94.00	2	2,922	0.07%
2023/07/25	0	0.00	6	95.10	95.00	-6	2,934	-0.20%
2023/07/24	11	94.61	0	0.00	94.10	11	2,945	0.37%
2023/07/21	0	97.00	0	0.00	97.30	0	2,935	0.00%
2023/07/19	0	98.70	0	0.00	98.50	0	2,970	0.00%
2023/07/18	0	98.80	0	0.00	99.30	0	3,009	0.00%
2023/07/17	0	0.00	2	100.00	100.50	-2	2,991	-0.07%
2023/07/14	10	97.50	11	97.16	97.90	-1	2,973	-0.03%
2023/07/13	0	0.00	2	97.80	96.40	-2	3,004	-0.07%
2023/07/12	1	96.30	0	0.00	95.60	1	3,029	0.03%
2023/07/11	1	95.70	0	0.00	96.60	1	3,173	0.03%
2023/07/10	1	94.20	0	0.00	94.30	1	3,359	0.03%
2023/07/07	1	93.60	1	94.80	94.70	0	3,602	0.00%
2023/07/04	0	96.10	0	0.00	96.60	0	3,818	0.00%
2023/06/30	1	95.50	0	0.00	95.40	1	3,864	0.03%
2023/06/29	1	96.70	3.9	96.70	96.80	-2.9	3,841	-0.08%
2023/06/27	0	94.00	0	0.00	93.60	0	3,781	0.00%
2023/06/26	1	94.10	0	0.00	94.80	1	3,767	0.03%
2023/06/20	0	0.00	2	94.90	94.80	-2	3,767	-0.05%
2023/06/16	1.1	95.62	2	96.20	95.80	-0.9	3,753	-0.02%
2023/06/15	2	96.70	1	96.90	96.80	1	3,729	0.03%
2023/06/14	2.2	96.20	0	0.00	95.70	2.2	3,742	0.06%
2023/06/13	0.1	95.50	3	96.03	96.10	-2.9	3,752	-0.08%
2023/06/12	2	94.50	1	94.90	94.80	1	3,752	0.03%
2023/06/09	0.1	95.70	0	0.00	96.10	0.1	3,703	0.00%
2023/06/08	3.2	95.93	1	95.50	95.10	2.2	3,694	0.06%
2023/06/07	0.2	99.50	0	0.00	99.10	0.2	3,651	0.01%
2023/06/06	1	99.20	0	0.00	99.00	1	3,634	0.03%
2023/06/05	0	103.50	0	0.00	104.50	0	3,576	0.00%
2023/06/02	7	105.21	0	0.00	105.50	7	3,542	0.20%
2023/06/01	1	103.50	0	0.00	102.50	1	3,538	0.03%
2023/05/31	5	103.00	0	0.00	104.00	5	3,541	0.14%
2023/05/30	0	99.90	1	100.00	100.00	-1	3,488	-0.03%
2023/05/26	0	0.00	3	99.90	100.50	-3	3,572	-0.08%
2023/05/25	0	99.00	0	0.00	99.50	0	3,578	0.00%
2023/05/24	0	99.40	0	0.00	100.00	0	3,610	0.00%
2023/05/23	0	99.90	0	0.00	100.00	0	3,626	0.00%
2023/05/22	1	100.00	5	100.00	100.50	-4	3,656	-0.11%
2023/05/19	1	98.60	0	0.00	98.60	1	3,757	0.03%
2023/05/18	5	100.00	0	0.00	100.00	5	3,904	0.13%
2023/05/17	0	0.00	3	99.30	98.40	-3	3,903	-0.08%
2023/05/16	0	0.00	3	98.40	98.20	-3	3,933	-0.08%
2023/05/15	1	93.80	9	94.12	95.20	-8	3,896	-0.21%
2023/05/11	1	98.90	1	99.80	96.60	0	3,945	0.00%
2023/05/10	0	98.30	1	99.40	98.70	-1	3,936	-0.03%
2023/05/09	3	99.00	0	0.00	99.00	3	3,924	0.08%
2023/05/08	6	100.40	2	101.75	99.80	4	3,908	0.10%
2023/05/05	1	102.50	6	98.40	102.00	-5	3,817	-0.13%
2023/05/04	0	93.80	0.5	94.10	94.30	-0.5	3,859	-0.01%
2023/05/03	1	94.10	1	94.90	94.60	0	4,051	0.00%
2023/05/02	0	0.00	0.2	95.90	95.90	-0.2	4,090	0.00%
2023/04/28	0	0.00	3	96.10	95.40	-3	4,112	-0.07%
2023/04/27	2	94.00	1	93.30	93.70	1	4,077	0.02%
2023/04/26	3	93.27	2	94.20	94.00	1	4,061	0.02%
2023/04/25	7	94.27	4	94.55	93.30	3	4,030	0.07%
2023/04/24	1.3	98.38	0	0.00	96.70	1.3	3,990	0.03%
2023/04/21	7	100.34	7	98.73	97.10	0	3,959	0.00%
2023/04/20	5	105.00	6	103.33	102.00	-1	3,892	-0.03%
2023/04/19	0	104.00	1	103.00	103.00	-1	3,884	-0.03%
2023/04/17	0.2	107.51	13	107.58	107.00	-12.8	3,789	-0.34%
2023/04/14	2.2	110.50	3	111.17	110.50	-0.8	3,725	-0.02%
2023/04/13	14	110.39	3	110.17	109.00	11	3,574	0.31%
2023/04/12	2	110.50	6	106.67	110.00	-4	3,373	-0.12%
2023/04/11	4	100.63	3.1	100.84	102.50	0.9	3,130	0.03%
2023/04/10	3	100.10	7.1	98.69	100.00	-4.1	3,037	-0.13%
2023/04/07	1	94.30	1	94.70	94.70	0	2,876	0.00%
2023/04/06	2	93.60	0	0.00	94.70	2	2,867	0.07%
2023/03/31	3	96.83	4	98.00	96.70	-1	2,850	-0.04%
2023/03/29	1	94.90	1	93.70	94.10	0	2,840	0.00%
2023/03/28	0	94.67	0	0.00	94.80	0	2,858	0.00%
2023/03/27	2	96.60	0	0.00	96.60	2	2,868	0.07%
2023/03/24	0	0.00	3	98.33	98.00	-3	2,895	-0.10%
2023/03/23	1.1	96.40	1	96.20	96.20	0.1	2,865	0.00%
2023/03/22	0	0.00	2	95.20	95.20	-2	2,848	-0.07%
2023/03/21	2	94.30	2	95.10	94.20	0	2,870	0.00%
2023/03/17	0	92.50	1	92.90	92.90	-1	2,906	-0.03%
2023/03/16	3	93.83	0	0.00	92.90	3	2,893	0.10%
2023/03/15	0	0.00	2	95.40	94.70	-2	2,884	-0.07%
2023/03/14	2	93.60	0	0.00	93.50	2	2,882	0.07%
2023/03/13	4	93.68	2	94.90	95.00	2	2,909	0.07%
2023/03/10	2	96.09	0	0.00	95.30	2	2,904	0.07%
2023/03/09	0	99.17	2	98.70	98.70	-2	2,871	-0.07%
2023/03/08	0	101.00	0	0.00	100.50	0	2,855	0.00%
2023/03/07	0	101.50	2	102.00	102.00	-2	2,838	-0.07%
2023/03/06	0	0.00	2	101.50	102.00	-2	2,805	-0.07%
2023/03/03	2	97.20	4	98.05	97.60	-2	2,749	-0.07%
2023/03/01	3	97.36	0	0.00	97.10	3	2,690	0.11%
2023/02/24	2	99.95	1	101.00	100.50	1	2,619	0.04%
2023/02/23	3	99.77	1	101.00	101.00	2	2,578	0.08%
2023/02/22	2	98.65	0	0.00	98.10	2	2,553	0.08%
2023/02/21	2	101.50	3	101.33	101.00	-1	2,515	-0.04%
2023/02/20	2	102.50	3	101.17	100.50	-1	2,502	-0.04%
2023/02/17	1	100.50	1	101.00	101.00	0	2,476	0.00%
2023/02/16	2	98.70	5	97.66	100.50	-3	2,360	-0.13%
2023/02/15	2	93.70	2	93.90	93.90	0	2,239	0.00%
2023/02/14	0	0.00	13	93.83	95.70	-13	2,217	-0.59%
2023/02/13	1	92.00	1	92.70	93.70	0	2,211	0.00%
2023/02/10	1	93.10	1	93.30	93.00	0	2,224	0.00%
2023/02/09	12	96.93	3	95.80	94.80	9	2,220	0.41%
2023/02/08	0	0.00	3	98.87	98.70	-3	2,154	-0.14%
2023/02/06	1	98.50	2	99.15	98.70	-1	2,182	-0.05%
2023/02/02	24	101.60	10	101.05	101.50	14	2,212	0.63%
2023/02/01	5	95.88	9	94.97	98.80	-4	2,022	-0.20%
2023/01/31	0	0.00	3	88.53	89.90	-3	1,830	-0.16%
2023/01/30	0	0.00	1	87.70	87.70	-1	1,790	-0.06%
2023/01/17	0	83.90	0	0.00	84.00	0	1,776	0.00%
2023/01/16	0	83.90	1.6	84.89	84.50	-1.6	1,794	-0.09%
2023/01/12	0	85.30	0	0.00	85.80	0	1,816	0.00%
2023/01/04	0	0.00	0.2	80.87	80.90	-0.2	1,856	-0.01%
2022/12/22	0	0.00	2	79.90	79.80	-2	1,986	-0.10%
2022/12/20	0	79.50	0	0.00	78.00	0	1,984	0.00%
2022/12/16	1	80.60	0	0.00	81.00	1	1,986	0.05%
2022/12/15	0	82.30	0	0.00	82.80	0	1,961	0.00%
2022/12/07	0	83.75	3	83.30	83.40	-3	1,966	-0.15%
2022/12/06	0	87.20	0	0.00	85.80	0	1,964	0.00%
2022/12/05	3	89.00	0	0.00	89.00	3	1,998	0.15%
2022/12/02	0	0.00	1.1	87.78	88.40	-1.1	2,000	-0.05%
2022/11/29	0	0.00	1	84.90	85.40	-1	1,979	-0.05%
2022/11/22	0	84.30	0	0.00	84.70	0	2,018	0.00%
2022/11/18	0	87.70	0	0.00	86.90	0	2,012	0.00%
2022/11/15	0.1	87.20	0	0.00	88.40	0.1	1,980	0.01%
2022/11/10	0	0.00	3	84.00	84.70	-3	1,929	-0.16%
2022/11/08	0	80.70	0	0.00	81.20	0	1,873	0.00%
2022/11/07	0	80.90	0	0.00	81.40	0	1,855	0.00%
2022/11/04	0	0.00	6	81.10	81.70	-6	1,840	-0.33%
2022/11/03	1	80.90	4	80.90	80.60	-3	1,832	-0.16%
2022/11/02	0	0.00	5	79.62	79.50	-5	1,824	-0.27%
2022/11/01	2	81.40	0	0.00	81.50	2	1,785	0.11%
2022/10/31	0	0.00	1	77.10	79.00	-1	1,729	-0.06%
2022/10/28	1	73.30	0	0.00	73.10	1	1,671	0.06%
2022/10/27	0	0.00	1	78.80	79.00	-1	1,631	-0.06%
2022/10/25	0	76.40	0	0.00	77.00	0	1,637	0.00%
2022/10/13	1	73.30	0	0.00	71.90	1	1,593	0.06%
2022/10/12	1	74.30	1	74.80	74.80	0	1,603	0.00%
2022/10/11	0	74.60	0	0.00	74.60	0	1,618	0.00%
2022/10/05	0	0.00	2	78.40	78.20	-2	1,639	-0.12%
2022/10/04	2	75.70	0	0.00	76.90	2	1,638	0.12%
2022/10/03	0	73.70	0	0.00	74.00	0	1,648	0.00%
2022/09/28	0	74.50	2	74.60	73.30	-2	1,679	-0.12%
2022/09/26	0	79.05	0	0.00	77.00	0	1,720	0.00%
2022/09/23	0	83.47	0	0.00	83.40	0	1,758	0.00%
2022/09/21	1	85.50	0	0.00	85.40	1	1,782	0.06%
2022/09/20	1	86.50	1	86.50	86.60	0	1,763	0.00%
2022/09/16	0	89.50	0	0.00	88.40	0	1,762	0.00%
2022/09/14	0	91.10	0	0.00	91.60	0	1,772	0.00%
2022/09/13	1	92.50	0	0.00	92.90	1	1,776	0.06%
2022/09/12	1	93.00	0	0.00	92.90	1	1,817	0.06%
2022/09/05	1	87.30	0	0.00	87.40	1	1,820	0.06%
2022/09/02	2	90.00	0	0.00	89.90	2	1,830	0.11%
2022/09/01	0	90.75	0	0.00	90.20	0	1,837	0.00%
2022/08/29	0	0.00	6	90.65	90.20	-6	1,819	-0.33%
2022/08/25	7	93.56	0.1	93.30	94.00	6.9	1,843	0.37%
2022/08/24	0	91.20	1	91.60	91.70	-1	1,850	-0.05%
2022/08/22	0	93.30	0.2	94.20	93.90	-0.2	1,915	-0.01%
2022/08/19	1	92.90	0	0.00	94.80	1	1,950	0.05%
2022/08/16	0	93.90	0	0.00	93.40	0	1,923	0.00%
2022/08/08	0	94.50	0	0.00	94.00	0	1,963	0.00%
2022/08/04	2	95.15	0	0.00	94.70	2	2,001	0.10%
2022/08/03	1	96.40	3	97.20	96.40	-2	2,033	-0.10%
2022/08/02	0	96.50	0	0.00	96.00	0	2,068	0.00%
2022/08/01	0	99.15	1.1	99.45	99.40	-1.1	2,112	-0.05%
2022/07/28	0	100.00	0	0.00	101.00	0	2,169	0.00%
2022/07/27	1	100.00	0	0.00	101.50	1	2,218	0.05%
2022/07/26	0	99.35	1	99.80	99.50	-1	2,220	-0.04%
2022/07/22	2	103.00	0	0.00	102.00	2	2,232	0.09%
2022/07/21	1	103.00	0	0.00	102.50	1	2,237	0.04%
2022/07/20	1	99.10	0	0.00	98.80	1	2,209	0.05%
2022/07/19	0	0.00	2	100.75	99.90	-2	2,217	-0.09%
2022/07/14	0	0.00	1	95.40	95.90	-1	2,225	-0.04%
2022/07/12	0	0.00	0.5	90.90	90.00	-0.5	2,209	-0.02%
2022/07/08	1	97.00	11	95.05	94.50	-10	2,180	-0.46%
2022/07/07	0	0.00	6	89.42	91.40	-6	2,129	-0.28%
2022/07/06	1	88.90	1	88.70	87.60	0	2,123	0.00%
2022/07/05	15	87.40	0.1	88.40	88.60	15	2,149	0.70%
2022/07/04	0	0.00	1	86.00	85.80	-1	2,128	-0.05%
2022/07/01	1.2	86.36	0	0.00	82.70	1.2	2,102	0.06%
2022/06/30	0	90.00	0	0.00	89.70	0	2,029	0.00%
2022/06/28	0	95.90	0	0.00	95.20	0	1,986	0.00%
2022/06/23	0	0.00	1	93.90	93.60	-1	1,987	-0.05%
2022/06/22	0	0.00	1	93.10	93.10	-1	1,977	-0.05%
2022/06/20	5	96.26	2	96.00	94.50	3	1,961	0.15%
2022/06/17	3	100.33	0	0.00	100.50	3	1,903	0.16%
2022/06/15	1	106.00	0	0.00	105.50	1	1,869	0.05%
2022/06/13	0	108.50	0	0.00	107.00	0	1,903	0.00%
2022/06/10	0	0.00	1	114.50	113.50	-1	1,898	-0.05%
2022/06/07	1	118.50	0	0.00	118.00	1	1,903	0.05%
2022/06/06	4	120.13	0	0.00	120.00	4	1,916	0.21%
2022/06/01	0.1	118.00	0	0.00	116.50	0.1	1,952	0.01%
2022/05/31	0	116.00	0	0.00	116.00	0	1,951	0.00%
2022/05/30	1.1	117.05	1	116.00	116.50	0.1	1,952	0.01%
2022/05/27	0	0.00	2	114.25	116.00	-2	1,899	-0.11%
2022/05/25	0	0.00	2	111.25	111.00	-2	1,904	-0.10%
2022/05/23	0	0.00	4	111.75	111.50	-4	1,969	-0.20%
2022/05/18	2	114.00	2	114.50	113.00	0	2,013	0.00%
2022/05/12	1	106.50	0	0.00	104.00	1	1,959	0.05%
2022/05/11	4	107.38	0	0.00	107.00	4	1,937	0.21%
2022/05/09	2	109.25	7.3	108.43	108.50	-5.3	1,890	-0.28%
2022/05/06	1	113.00	3	113.00	113.00	-2	1,844	-0.11%
2022/05/04	0	118.00	2	118.50	117.50	-2	1,823	-0.11%
2022/05/03	0	0.00	2	122.25	123.50	-2	1,783	-0.11%
2022/04/29	0	0.00	1	123.00	122.50	-1	1,790	-0.06%
2022/04/27	0	0.00	2	120.50	121.00	-2	1,787	-0.11%
2022/04/26	2	121.25	0	0.00	121.00	2	1,777	0.11%
2022/04/25	0	0.00	3	123.50	121.50	-3	1,827	-0.16%
2022/04/21	2	131.00	2	131.25	132.00	0	1,832	0.00%
2022/04/20	1	130.00	0	0.00	129.00	1	1,853	0.05%
2022/04/18	1	128.00	0	0.00	128.00	1	1,927	0.05%
2022/04/15	1	129.50	0	0.00	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	0	0.00	2	132.00	132.00	-2	2,013	-0.10%
2022/04/12	0	0.00	1	128.50	128.00	-1	2,103	-0.05%
2022/04/11	3	131.33	0	0.00	128.50	3	2,361	0.13%
2022/04/08	1	136.50	0	0.00	136.00	1	2,391	0.04%
2022/04/01	0	0.00	1	141.00	141.00	-1	2,389	-0.04%
2022/03/31	1	142.50	0	0.00	142.00	1	2,416	0.04%
2022/03/30	1	144.00	0	0.00	143.50	1	2,449	0.04%
2022/03/21	0	144.00	0	0.00	144.00	0	2,726	0.00%
2022/03/16	0	0.00	1	136.50	136.00	-1	2,793	-0.04%
2022/03/15	0	0.00	1	138.50	138.50	-1	2,798	-0.04%
2022/03/14	0	0.00	2	141.25	141.50	-2	2,835	-0.07%
2022/03/09	0	0.00	1	139.50	139.50	-1	3,012	-0.03%
2022/03/08	1	140.00	30	138.50	138.00	-29	3,068	-0.95%
2022/03/04	1	148.00	2	148.50	148.00	-1	3,559	-0.03%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/01	2	151.00	2.1	151.01	151.00	-0.1	3,751	0.00%
2022/02/25	1	148.50	0	0.00	146.00	1	3,827	0.03%
2022/02/23	5	151.90	0	0.00	151.50	5	3,966	0.13%
2022/02/22	0	153.50	0	0.00	153.50	0	4,041	0.00%
2022/02/17	1	158.50	2	159.75	158.50	-1	4,386	-0.02%
2022/02/15	0	0.00	2	155.50	155.00	-2	4,472	-0.04%
2022/02/14	1	155.00	1	154.50	154.50	0	4,496	0.00%
2022/02/11	1	157.50	0	0.00	159.50	1	4,542	0.02%
2022/01/25	1	152.00	0	0.00	151.00	1	5,207	0.02%
2022/01/18	3	159.17	1	163.00	157.50	2	5,301	0.04%
2022/01/17	2	153.25	2	157.25	157.00	0	5,263	0.00%
2022/01/14	1	152.50	4	153.25	154.50	-3	5,266	-0.06%
2022/01/13	1	154.50	1.5	154.83	154.50	-0.5	5,271	-0.01%
2022/01/12	2	156.00	0	0.00	156.00	2	5,279	0.04%
2022/01/11	2	162.00	0.4	160.50	160.50	1.6	5,269	0.03%
2022/01/10	0	0.00	1	167.00	167.50	-1	5,210	-0.02%
2022/01/07	3.4	168.04	2	170.00	167.00	1.4	5,231	0.03%
2022/01/06	3	171.33	1	170.50	171.50	2	5,233	0.04%
2022/01/05	0.1	173.48	0.5	173.50	173.00	-0.3	5,265	-0.01%
2022/01/04	1	175.50	9	176.89	177.00	-8	5,217	-0.15%
2022/01/03	3	171.00	1	171.00	171.00	2	4,972	0.04%
2021/12/29	0	167.00	1	166.50	166.50	-1	5,008	-0.02%
2021/12/28	0	0.00	0.4	167.00	167.50	-0.4	5,039	-0.01%
2021/12/24	1.1	168.40	0	0.00	166.00	1.1	5,096	0.02%
2021/12/23	3	170.00	2	168.50	169.00	1	5,131	0.02%
2021/12/22	1	169.00	4	169.13	169.00	-3	5,181	-0.06%
2021/12/21	1.9	167.22	1	168.00	167.00	0.9	5,179	0.02%
2021/12/17	1	165.00	0	0.00	166.50	1	5,157	0.02%
2021/12/16	4	167.63	1	167.00	166.00	3	5,136	0.06%
2021/12/15	8.2	167.23	5	166.60	167.50	3.2	5,114	0.06%
2021/12/14	2.3	162.07	2	164.25	162.50	0.3	5,024	0.01%
2021/12/13	3	162.50	0	0.00	162.00	3	5,000	0.06%
2021/12/10	2	164.00	0	0.00	164.00	2	4,978	0.04%
2021/12/09	0	0.00	1	167.00	167.00	-1	4,960	-0.02%
2021/12/08	2	164.00	1	166.00	164.00	1	4,937	0.02%
2021/12/07	4	165.01	1	165.00	164.00	3	4,901	0.06%
2021/12/06	5	170.20	1.1	171.50	169.00	3.9	4,809	0.08%
2021/12/03	1	172.50	0.1	173.00	172.50	1	4,804	0.02%
2021/12/02	3	175.15	0	0.00	171.00	3	4,774	0.06%
2021/12/01	3	176.67	9	174.67	174.50	-6	4,705	-0.13%
2021/11/30	6	177.96	1	175.00	173.50	5	4,614	0.11%
2021/11/29	1	168.50	4.1	170.20	176.00	-3.1	4,155	-0.07%
2021/11/26	1.1	175.88	2.1	175.71	173.00	-1	4,068	-0.03%
2021/11/25	1	180.00	0	0.00	178.50	1	4,027	0.02%
2021/11/24	4.1	176.79	3	178.83	179.50	1.1	3,993	0.03%
2021/11/23	0.1	180.71	2	181.50	180.00	-1.9	3,928	-0.05%
2021/11/22	3	180.17	5.1	182.60	183.50	-2.1	3,864	-0.05%
2021/11/19	3	176.00	2	176.75	177.50	1	3,775	0.03%
2021/11/18	8	174.75	8	175.19	175.00	0	3,691	0.00%
2021/11/17	3	171.17	1.1	170.00	171.00	1.9	3,533	0.05%
2021/11/16	0	0.00	1	160.00	160.50	-1	3,392	-0.03%
2021/11/15	3	158.17	0	0.00	160.00	3	3,437	0.09%
2021/11/12	0	0.00	1	154.50	154.50	-1	3,408	-0.03%
2021/11/11	0	0.00	2	157.50	156.50	-2	3,375	-0.06%
2021/11/10	5	159.90	1.1	159.05	159.00	4	3,368	0.12%
2021/11/09	2	154.00	2	154.00	159.00	0	3,360	0.00%
2021/11/08	3	151.00	2	151.75	151.50	1	3,263	0.03%
2021/11/05	2	154.00	0.4	155.50	154.00	1.6	3,245	0.05%
2021/11/04	10.3	160.68	9.1	157.86	157.50	1.2	3,204	0.04%
2021/11/03	8	155.19	8.7	156.68	158.00	-0.7	2,986	-0.02%
2021/11/02	1	146.98	4	146.00	144.00	-3	2,795	-0.11%
2021/10/29	2	152.00	0	0.00	151.00	2	2,726	0.07%
2021/10/27	0	149.00	0	0.00	151.50	0	2,699	0.00%
2021/10/26	5.1	151.71	0	0.00	150.50	5.1	2,695	0.19%
2021/10/25	1	147.00	0	0.00	151.50	1	2,686	0.04%
2021/10/22	2	148.00	1	147.00	149.00	1	2,717	0.04%
2021/10/21	1	148.50	0.1	149.00	147.50	1	2,735	0.03%
2021/10/20	0	0.00	1	147.50	147.50	-1	2,728	-0.04%
2021/10/19	0.1	145.00	2.1	145.02	145.00	-2	2,729	-0.07%
2021/10/18	2.1	144.95	1	144.50	143.00	1.1	2,767	0.04%
2021/10/15	0.1	146.00	1	145.50	146.00	-0.9	2,798	-0.03%
2021/10/14	5	142.20	0	0.00	142.00	5	2,803	0.18%
2021/10/13	6.1	139.09	0	0.00	138.50	6.1	2,790	0.22%
2021/10/08	3.2	148.34	1	150.00	148.00	2.2	2,757	0.08%
2021/10/07	0	0.00	1	150.00	150.00	-1	2,769	-0.04%
2021/10/06	1.1	145.00	0	0.00	143.50	1.1	2,748	0.04%
2021/10/05	1	147.00	2	149.00	149.00	-1	2,729	-0.04%
2021/10/04	1.1	148.45	5	146.00	146.00	-3.9	2,731	-0.14%
2021/10/01	4	150.25	0	0.00	149.50	4	2,788	0.14%
2021/09/30	6	152.83	0	0.00	153.00	6	2,839	0.21%
2021/09/29	1.1	152.23	0	0.00	155.00	1.1	2,848	0.04%
2021/09/28	0	0.00	1	158.00	158.00	-1	2,819	-0.04%
2021/09/27	0	165.00	0	0.00	163.50	0	2,851	0.00%
2021/09/24	0	0.00	2	167.00	166.50	-2	3,018	-0.07%
2021/09/23	0	168.00	0	0.00	165.50	0	3,165	0.00%
2021/09/22	2	165.50	0	0.00	165.00	2	3,268	0.06%
2021/09/16	1	169.45	0	0.00	168.50	1	3,302	0.03%
2021/09/15	1	168.00	0	0.00	167.50	1	3,294	0.03%
2021/09/10	1	174.50	0	0.00	175.00	1	3,390	0.03%
2021/09/09	0	0.00	1	173.00	174.00	-1	3,462	-0.03%
2021/09/08	0	0.00	3	175.33	175.00	-3	3,557	-0.08%
2021/09/03	0	0.00	1	182.00	182.00	-1	3,848	-0.03%
2021/09/01	0	0.00	1	185.00	186.50	-1	3,923	-0.03%
2021/08/30	3	183.50	0	0.00	183.50	3	3,941	0.08%
2021/08/27	3	189.83	1	189.00	189.00	2	3,972	0.05%
2021/08/25	0	0.00	1	187.50	188.50	-1	4,002	-0.02%
2021/08/19	7	179.79	0	0.00	177.00	7	4,218	0.17%
2021/08/18	1	189.00	2	187.00	190.00	-1	4,193	-0.02%
2021/08/17	1	188.00	0	0.00	183.50	1	4,289	0.02%
2021/08/16	0	0.00	10	184.50	188.00	-10	4,359	-0.23%
2021/08/13	5	190.00	0	0.00	188.00	5	4,494	0.11%
2021/08/11	0	0.00	7	195.64	194.50	-7	4,575	-0.15%
2021/08/10	1	198.50	4	199.50	197.50	-3	4,678	-0.06%
2021/08/09	1	203.00	0	0.00	201.00	1	4,792	0.02%
2021/08/06	2	204.25	1	205.50	204.50	1	4,976	0.02%
2021/08/05	1	207.00	1	209.00	208.00	0	5,084	0.00%
2021/08/04	2	206.25	2	207.00	206.00	0	5,323	0.00%
2021/08/03	3	210.50	0.2	209.50	206.50	2.8	5,482	0.05%
2021/08/02	2	206.25	2	209.00	209.00	0	5,536	0.00%
2021/07/30	0.4	203.93	1	203.00	200.00	-0.6	5,638	-0.01%
2021/07/29	1	205.00	0	0.00	204.50	1	5,703	0.02%
2021/07/28	5	199.60	3	202.17	203.50	2	5,801	0.03%
2021/07/27	3	209.83	1	211.50	205.50	2	5,906	0.03%
2021/07/26	1	209.00	0	0.00	209.50	1	5,999	0.02%
2021/07/23	0	209.00	2	210.00	209.00	-2	6,005	-0.03%
2021/07/22	1	210.00	1	211.00	210.50	0	6,007	0.00%
2021/07/21	2	207.00	1	210.50	205.00	1	5,973	0.02%
2021/07/20	1	206.52	3	207.00	206.50	-2	5,962	-0.03%
2021/07/19	2	212.00	1	210.50	211.00	1	5,973	0.02%
2021/07/15	3	216.00	3	214.17	215.50	0	6,041	0.00%
2021/07/14	5	215.50	1	215.00	214.50	4	6,130	0.07%
2021/07/13	1	214.00	3	216.17	213.00	-2	6,161	-0.03%
2021/07/12	0	0.00	1	215.00	211.50	-1	6,178	-0.02%
2021/07/09	2	212.25	5	211.00	211.00	-3	6,205	-0.05%
2021/07/08	5	214.60	5	213.00	213.50	0	6,299	0.00%
2021/07/07	2.1	217.12	1	220.50	218.00	1.1	6,299	0.02%
2021/07/06	2	217.50	5	215.50	216.00	-3	6,251	-0.05%
2021/07/02	3	211.17	0	0.00	211.00	3	6,464	0.05%
2021/07/01	11	215.59	1	216.00	214.00	10	6,527	0.15%
2021/06/30	17	219.06	9	223.61	227.50	8	6,425	0.12%
2021/06/29	3	216.83	2	216.75	213.50	1	6,349	0.02%
2021/06/25	1	212.00	2	213.50	212.50	-1	6,372	-0.02%
2021/06/22	2	208.00	3	208.00	206.00	-1	6,625	-0.02%
2021/06/21	3	207.68	0	0.00	207.00	3	6,642	0.05%
2021/06/18	0	0.00	1	215.00	213.50	-1	6,653	-0.02%
2021/06/17	6	216.75	1.8	217.28	217.00	4.2	6,663	0.06%
2021/06/16	1.6	212.44	0	0.00	212.50	1.6	6,656	0.02%
2021/06/15	4	216.00	9.2	213.87	218.00	-5.2	6,683	-0.08%
2021/06/11	3	207.67	5	208.10	207.00	-2	6,593	-0.03%
2021/06/10	1.3	206.46	5	207.10	207.50	-3.7	6,805	-0.05%
2021/06/09	2	205.00	0	0.00	205.50	2	6,867	0.03%
2021/06/08	4	203.50	1.1	202.45	203.00	2.9	7,029	0.04%
2021/06/07	3	199.50	0	0.00	199.50	3	7,359	0.04%
2021/06/04	2	202.00	0	0.00	202.00	2	7,451	0.03%
2021/06/03	1	206.00	0	0.00	206.00	1	7,585	0.01%
2021/06/02	1	210.50	1	204.00	204.50	0	7,708	0.00%
2021/06/01	1.1	211.48	1	210.00	210.50	0.1	7,761	0.00%
2021/05/31	1	209.51	12	209.83	210.00	-11	7,814	-0.14%
2021/05/27	1	201.50	0	0.00	201.00	1	7,949	0.01%
2021/05/25	7.1	204.23	9	204.44	204.50	-1.9	8,404	-0.02%
2021/05/24	5	198.00	10	196.00	198.50	-5	8,596	-0.06%
2021/05/21	1	192.00	1	199.50	192.00	0	8,846	0.00%
2021/05/19	0	0.00	2	190.00	192.50	-2	9,315	-0.02%
2021/05/18	3.2	191.32	2	193.50	194.50	1.2	9,625	0.01%
2021/05/17	1	185.00	1	185.50	184.00	0	9,952	0.00%
2021/05/14	26	199.83	13	196.42	195.00	13	9,886	0.13%
2021/05/13	1	187.00	3	189.50	191.50	-2	9,736	-0.02%
2021/05/12	2	191.00	3	186.00	190.00	-1	9,752	-0.01%
2021/05/11	10.1	206.08	4	206.63	205.00	6.1	9,599	0.06%
2021/05/10	7	222.43	0	0.00	222.00	7	9,569	0.07%
2021/05/07	2.1	224.40	7.1	229.22	231.00	-5	9,587	-0.05%
2021/05/06	6	217.25	4	218.25	218.00	2	9,553	0.02%
2021/05/05	3.1	221.44	1	225.50	214.00	2.1	9,563	0.02%
2021/05/04	6	229.92	5	230.40	224.00	1	9,753	0.01%
2021/05/03	6.1	231.16	0	0.00	228.50	6.1	9,876	0.06%
2021/04/28	0	0.00	4	246.25	244.00	-4	9,898	-0.04%
2021/04/27	0	0.00	1	247.50	246.00	-1	10,010	-0.01%
2021/04/26	3	246.00	13	245.35	244.50	-10	10,064	-0.10%
2021/04/23	0	0.00	2	245.00	244.00	-2	10,141	-0.02%
2021/04/22	0	0.00	12	242.79	240.50	-12	10,322	-0.12%
2021/04/21	3	249.50	0	0.00	248.00	3	10,562	0.03%
2021/04/20	4	254.75	9	254.17	251.50	-5	10,762	-0.05%
2021/04/19	4	249.25	7	249.71	250.00	-3	10,855	-0.03%
2021/04/16	1.1	246.38	0	0.00	246.50	1.1	11,082	0.01%
2021/04/14	2	245.00	3	240.33	243.00	-1	11,708	-0.01%
2021/04/13	6	248.17	0	0.00	246.50	6	11,803	0.05%
2021/04/12	8	252.06	2	251.00	250.50	6	11,900	0.05%
2021/04/09	5.1	255.41	5	256.50	254.50	0.1	11,928	0.00%
2021/04/08	5	262.50	5	264.10	261.00	0	11,979	0.00%
2021/04/07	2	258.25	9	257.89	259.50	-7	11,879	-0.06%
2021/04/06	3	254.33	1	254.00	255.50	2	11,910	0.02%
2021/04/01	7	252.14	5	251.20	253.50	2	11,983	0.02%
2021/03/31	7.1	250.36	0	0.00	249.50	7.1	12,063	0.06%
2021/03/30	4	254.50	6	255.42	253.50	-2	12,483	-0.02%
2021/03/29	5	253.00	2	252.25	251.50	3	12,555	0.02%
2021/03/26	4	249.64	10	250.85	252.50	-6	12,624	-0.05%
2021/03/25	7	242.02	0	0.00	241.50	7	12,686	0.06%
2021/03/23	2	248.56	0	0.00	249.00	2	12,952	0.02%
2021/03/22	4	252.50	10	251.25	253.00	-6	13,122	-0.05%
2021/03/19	6	248.08	0	0.00	249.00	6	13,449	0.04%
2021/03/18	6.1	252.26	1	253.50	252.00	5.1	13,616	0.04%
2021/03/17	10.1	255.32	4	256.13	255.50	6.1	14,218	0.04%
2021/03/16	5	263.10	11	262.18	259.00	-6	15,136	-0.04%
2021/03/15	6	251.75	6	258.92	259.00	0	15,560	0.00%
2021/03/12	18	257.92	1	262.00	254.00	17	15,567	0.11%
2021/03/11	9.1	253.74	17.1	255.56	258.00	-8	15,712	-0.05%
2021/03/10	2	239.75	3	241.00	238.50	-1	15,488	-0.01%
2021/03/09	12.1	243.24	6	242.33	242.00	6.1	15,556	0.04%
2021/03/08	6.1	247.93	2	240.75	240.50	4.1	15,530	0.03%
2021/03/05	19	250.97	5	250.50	249.00	14	15,774	0.09%
2021/03/04	5.1	254.44	1	256.00	254.00	4.1	15,815	0.03%
2021/03/03	18	255.64	10	257.65	260.50	8	15,784	0.05%
2021/03/02	10	258.45	5	256.30	251.00	5	15,690	0.03%
2021/02/26	27.3	258.26	7	261.07	254.00	20.3	15,887	0.13%
2021/02/25	9.2	272.61	2	276.75	269.00	7.2	15,906	0.05%
2021/02/24	11.2	279.44	5	276.30	271.50	6.2	15,768	0.04%
2021/02/23	3.3	279.44	21.2	286.29	289.00	-17.9	15,814	-0.11%
2021/02/22	10.2	274.98	9.2	277.00	279.00	1	15,578	0.01%
2021/02/19	8	259.94	17	262.68	265.00	-9	15,256	-0.06%
2021/02/18	17	260.21	12	258.88	255.50	5	15,043	0.03%
2021/02/17	6	246.00	31.4	250.56	259.50	-25.4	14,819	-0.17%
2021/02/05	0	0.00	5.1	236.19	236.00	-5.1	14,448	-0.03%
2021/02/04	0	0.00	2	234.75	232.50	-2	14,569	-0.01%
2021/02/03	6	236.08	9.1	235.60	237.00	-3.1	14,672	-0.02%
2021/02/02	1	232.50	5	234.30	232.50	-4	14,724	-0.03%
2021/02/01	5	220.40	10.2	225.52	229.00	-5.2	14,787	-0.04%
2021/01/29	1	230.00	20	225.55	220.50	-19	14,800	-0.13%
2021/01/28	2	227.75	3	229.67	227.00	-1	14,910	-0.01%
2021/01/27	19	234.29	6	232.83	233.00	13	15,379	0.08%
2021/01/26	15	237.87	18	242.17	232.00	-3	15,864	-0.02%
2021/01/25	6.1	236.89	18	237.75	239.00	-12	15,610	-0.08%
2021/01/22	2	229.00	6	230.42	231.50	-4	15,424	-0.03%
2021/01/21	0.1	227.00	4	228.63	228.00	-3.9	15,383	-0.03%
2021/01/20	11.1	229.37	4	228.50	225.50	7.1	15,360	0.05%
2021/01/19	6	234.42	9	236.33	234.50	-3	15,332	-0.02%
2021/01/18	15	230.20	8	230.06	233.50	7	15,348	0.05%
2021/01/15	21	235.90	6	234.17	232.00	15	15,245	0.10%
2021/01/14	16	234.47	14	239.14	240.00	2	15,066	0.01%
2021/01/13	8.1	238.15	16.1	239.09	238.50	-8	14,801	-0.05%
2021/01/12	21.5	236.01	11	231.77	232.50	10.5	14,567	0.07%
2021/01/11	5	241.70	6	242.58	242.00	-1	14,368	-0.01%
2021/01/08	8	237.81	25	239.12	238.50	-17	14,159	-0.12%
2021/01/07	5	228.60	7.3	229.20	230.50	-2.3	13,599	-0.02%
2021/01/06	23.3	226.43	6	224.67	224.00	17.3	13,473	0.13%
2021/01/05	7	230.71	11	234.41	233.00	-4	13,324	-0.03%
2021/01/04	2.1	229.52	2	230.50	230.00	0.1	13,194	0.00%
2020/12/31	13	230.46	2.1	232.88	230.50	10.9	13,151	0.08%
2020/12/30	9	226.00	0	0.00	228.50	9	13,011	0.07%
2020/12/29	8	222.38	4	223.25	224.50	4	12,945	0.03%
2020/12/28	3	220.83	1	219.50	222.50	2	12,863	0.02%
2020/12/25	17	223.59	0	0.00	223.00	17	12,777	0.13%
2020/12/24	20	228.15	8	231.75	227.00	12	12,763	0.09%
2020/12/23	2	217.50	2	221.75	220.50	0	12,322	0.00%
2020/12/22	4	221.25	0	224.00	215.50	4	12,237	0.03%
2020/12/21	5.1	219.55	6	221.67	221.50	-0.9	12,204	-0.01%
2020/12/18	11.1	225.36	9	225.89	222.50	2.1	12,012	0.02%
2020/12/17	19	226.37	12	228.63	230.00	7	11,871	0.06%
2020/12/16	18	231.94	15	231.73	230.50	3	11,616	0.03%
2020/12/15	34	227.96	12	227.92	223.00	22	11,399	0.19%
2020/12/14	12	239.58	3	241.17	237.50	9	11,035	0.08%
2020/12/11	17	241.50	14	242.25	242.00	3	10,796	0.03%
2020/12/10	29	237.07	35	237.94	235.00	-6	10,109	-0.06%
2020/12/09	4	216.25	27	226.80	230.00	-23	9,196	-0.25%
2020/12/08	2	209.50	2	210.00	209.50	0	8,527	0.00%
2020/12/07	11	208.05	17.1	210.26	208.50	-6.1	8,444	-0.07%
2020/12/04	1	203.00	8	202.44	203.00	-7	8,179	-0.09%
2020/12/03	4	202.38	4	201.25	201.50	0	8,149	0.00%
2020/12/02	2	199.25	3	198.50	199.00	-1	7,986	-0.01%
2020/12/01	11	201.68	17	200.65	202.00	-6	7,892	-0.08%
2020/11/30	0	0.00	8.8	195.40	194.50	-8.8	7,538	-0.12%
2020/11/27	3	189.17	3	191.83	192.00	0	7,410	0.00%
2020/11/26	3	187.50	6	187.75	188.50	-3	7,376	-0.04%
2020/11/25	10	187.15	7	186.71	184.50	3	7,356	0.04%
2020/11/24	4	195.00	4	194.25	191.50	0	7,075	0.00%
2020/11/23	14	193.50	15	191.63	193.50	-1	6,789	-0.01%
2020/11/20	17	194.06	8	194.38	191.50	9	6,696	0.13%
2020/11/19	2	189.50	3	190.00	189.00	-1	6,377	-0.02%
2020/11/17	1	187.51	1	187.00	187.00	0	6,428	0.00%
2020/11/16	10	188.70	3	189.33	188.00	7	6,612	0.11%
2020/11/13	1	188.00	2	186.25	187.00	-1	6,632	-0.02%
2020/11/12	8	187.38	7	187.57	185.00	1	6,658	0.02%
2020/11/11	2	183.25	8.1	185.38	186.00	-6.1	6,606	-0.09%
2020/11/10	4	182.38	5	183.80	182.00	-1	6,482	-0.02%
2020/11/09	4	181.50	3	182.50	182.50	1	6,362	0.02%
2020/11/06	13	178.15	2	180.00	178.00	11	6,352	0.17%
2020/11/05	3	180.67	2	178.25	179.00	1	6,388	0.02%
2020/11/04	7	179.36	4	180.00	181.00	3	6,223	0.05%
2020/11/03	7	177.00	46.5	179.63	181.50	-39.5	5,801	-0.68%
2020/11/02	2	164.50	1	164.50	165.00	1	5,313	0.02%
2020/10/30	0	0.00	3	164.50	163.50	-3	5,458	-0.05%
2020/10/29	0	0.00	1	163.00	162.00	-1	5,439	-0.02%
2020/10/28	3	165.17	0	0.00	163.50	3	5,538	0.05%
2020/10/27	3	164.17	1	164.00	165.00	2	5,539	0.04%
2020/10/26	0	0.00	2	166.50	166.50	-2	5,445	-0.04%
2020/10/23	2	160.50	0	0.00	161.50	2	5,402	0.04%
2020/10/21	0	0.00	4	162.75	161.50	-4	5,600	-0.07%
2020/10/16	1	163.00	0	0.00	161.00	1	5,802	0.02%
2020/10/15	1	160.00	0	0.00	159.50	1	5,776	0.02%
2020/10/13	0	0.00	1	160.00	162.00	-1	5,807	-0.02%
2020/10/12	2	160.25	1	162.00	159.50	1	5,768	0.02%
2020/10/08	2	161.50	1	162.50	161.00	1	5,769	0.02%
2020/10/07	2	158.75	2	158.75	159.00	0	5,777	0.00%
2020/10/05	1	157.00	3	156.17	156.50	-2	5,843	-0.03%
2020/09/30	0	0.00	2	151.25	154.50	-2	5,814	-0.03%
2020/09/29	5	153.20	28	154.79	151.00	-23	5,853	-0.39%
2020/09/28	2	147.75	1	147.00	148.50	1	5,887	0.02%
2020/09/25	9	147.50	4	149.38	146.00	5	5,970	0.08%
2020/09/24	25	149.54	1	150.00	149.00	24	5,947	0.40%
2020/09/23	2	157.00	1.1	157.02	157.00	1	5,876	0.02%
2020/09/22	0	0.00	2	159.75	158.50	-2	5,928	-0.03%
2020/09/21	0	0.00	2	163.00	161.00	-2	6,127	-0.03%
2020/09/17	0	0.00	1	164.50	164.00	-1	6,368	-0.02%
2020/09/16	2	162.25	1	163.00	163.00	1	6,435	0.02%
2020/09/15	1	164.00	0	0.00	163.00	1	6,521	0.02%
2020/09/14	10	165.00	5	163.70	165.00	5	6,601	0.08%
2020/09/08	5	158.30	9	159.33	160.00	-4	6,772	-0.06%
2020/09/07	2	158.75	1	157.50	156.50	1	6,783	0.01%
2020/09/04	1	158.00	2	159.25	159.00	-1	6,895	-0.01%
2020/09/03	6	161.67	0	0.00	161.50	6	6,955	0.09%
2020/09/02	1	160.50	4	161.00	160.50	-3	6,998	-0.04%
2020/09/01	2	160.50	8	159.94	161.50	-6	7,127	-0.08%
2020/08/31	2	160.25	10	162.50	160.00	-8	7,378	-0.11%
2020/08/28	4	161.75	3	162.50	163.00	1	7,790	0.01%
2020/08/27	3	164.50	2	163.00	163.00	1	7,905	0.01%
2020/08/26	2	162.50	2	163.25	163.50	0	7,954	0.00%
2020/08/25	4	163.00	2	163.25	163.50	2	8,056	0.02%
2020/08/24	2	162.00	0	0.00	162.50	2	8,121	0.02%
2020/08/21	3	164.00	1	161.50	165.00	2	8,124	0.02%
2020/08/20	15	165.03	3	164.00	161.50	12	8,160	0.15%
2020/08/19	12	179.21	11	178.32	176.00	1	8,130	0.01%
2020/08/18	1	184.00	2	184.75	184.00	-1	8,084	-0.01%
2020/08/17	2.1	184.21	5	184.00	183.50	-2.9	8,076	-0.04%
2020/08/14	1	177.50	14	180.82	181.50	-13	8,029	-0.16%
2020/08/13	10	179.60	4	182.25	179.00	6	8,198	0.07%
2020/08/12	8	181.07	12	181.83	182.00	-4	8,302	-0.05%
2020/08/11	9	180.50	5	181.20	179.00	4	8,376	0.05%
2020/08/10	3	176.17	2	178.00	176.00	1	8,391	0.01%
2020/08/07	4	181.63	2	182.25	179.00	2	8,543	0.02%
2020/08/06	1	179.00	4	180.38	178.50	-3	8,603	-0.03%
2020/08/05	3	183.50	14	183.68	184.50	-11	8,766	-0.13%
2020/08/04	6	180.75	4	180.63	181.00	2	8,672	0.02%
2020/08/03	8	181.69	8	181.63	180.00	0	8,730	0.00%
2020/07/31	2	175.75	0	0.00	175.50	2	8,734	0.02%
2020/07/30	3.2	175.44	0	0.00	177.00	3.2	8,851	0.04%
2020/07/29	0	0.00	1	173.50	174.00	-1	9,332	-0.01%
2020/07/28	4	178.75	5	181.20	175.00	-1	9,540	-0.01%
2020/07/27	1	181.50	1	182.00	181.50	0	9,628	0.00%
2020/07/23	4	180.38	0	0.00	180.00	4	10,102	0.04%
2020/07/22	0	0.00	8	183.44	185.00	-8	10,574	-0.08%
2020/07/21	2	180.50	0	0.00	179.00	2	10,873	0.02%
2020/07/20	1	176.00	0	0.00	177.00	1	11,391	0.01%
2020/07/17	1.5	177.33	2.1	177.00	176.00	-0.6	11,964	-0.01%
2020/07/15	3	178.00	2	180.75	177.50	1	12,433	0.01%
2020/07/14	0	0.00	2	178.50	178.00	-2	12,817	-0.02%
2020/07/13	2	180.00	2	179.00	181.50	0	13,201	0.00%
2020/07/10	10	181.25	17	180.53	178.50	-7	13,593	-0.05%
2020/07/09	1	183.50	1	184.00	182.00	0	13,630	0.00%
2020/07/08	7	185.07	2	185.50	184.50	5	13,662	0.04%
2020/07/07	8	184.50	14	184.64	183.50	-6	13,673	-0.04%
2020/07/06	16	182.00	12	181.42	182.50	4	13,995	0.03%
2020/07/03	1	179.50	8	180.63	179.00	-7	14,388	-0.05%
2020/07/02	6	180.58	3	181.00	181.00	3	14,620	0.02%
2020/07/01	10	180.75	0	0.00	179.00	10	14,870	0.07%
2020/06/30	23	178.74	5	177.50	179.00	18	14,917	0.12%
2020/06/29	6	183.00	1	184.00	184.00	5	14,871	0.03%
2020/06/24	5	189.00	6	190.33	188.50	-1	14,940	-0.01%
2020/06/23	4	189.00	13	188.50	189.50	-9	15,073	-0.06%
2020/06/22	11	187.09	11	188.55	187.00	0	15,190	0.00%
2020/06/19	3	189.17	1	191.50	187.00	2	15,381	0.01%
2020/06/18	11	187.18	0	0.00	190.00	11	15,488	0.07%
2020/06/17	8	188.00	0	0.00	187.50	8	15,610	0.05%
2020/06/16	1	186.50	2	189.00	189.50	-1	15,707	-0.01%
2020/06/15	4	186.63	0	0.00	184.50	4	15,896	0.03%
2020/06/12	2	185.75	0	0.00	188.00	2	16,091	0.01%
2020/06/11	11	193.45	6	190.58	189.50	5	16,390	0.03%
2020/06/10	2	198.25	7	197.79	196.50	-5	16,600	-0.03%
2020/06/09	4	199.13	2	197.50	197.50	2	16,865	0.01%
2020/06/08	12	198.75	7	198.57	197.00	5	17,158	0.03%
2020/06/05	8	200.19	11	200.09	198.50	-3	17,252	-0.02%
2020/06/04	14	200.93	29	202.31	206.00	-15	17,272	-0.09%
2020/06/03	9	194.06	14	194.11	194.50	-5	17,049	-0.03%
2020/06/02	9	191.28	5	189.80	190.00	4	17,052	0.02%
2020/06/01	11	191.32	12	192.29	192.50	-1	17,151	-0.01%
2020/05/29	3	188.00	3	188.83	187.00	0	17,327	0.00%
2020/05/28	5	191.20	9	189.22	187.50	-4	17,442	-0.02%
2020/05/27	6	191.08	8	191.31	191.00	-2	17,657	-0.01%
2020/05/26	13	191.50	5	191.60	188.00	8	17,910	0.04%
2020/05/25	3	184.67	2	183.25	188.00	1	18,219	0.01%
2020/05/22	5	185.60	2	184.25	184.00	3	18,793	0.02%
2020/05/21	4	191.38	4	190.00	190.00	0	18,843	0.00%
2020/05/20	9	191.11	3	190.67	189.00	6	18,938	0.03%
2020/05/19	7	189.86	7	189.07	190.50	0	18,858	0.00%
2020/05/18	11	183.91	7	184.43	183.00	4	18,940	0.02%
2020/05/15	10	189.50	6	189.75	189.00	4	19,093	0.02%
2020/05/14	12	192.63	6	194.42	189.00	6	19,045	0.03%
2020/05/13	2	195.50	2	195.00	199.50	0	19,036	0.00%
2020/05/12	10	200.15	1	204.00	197.50	9	19,007	0.05%
2020/05/11	1	205.50	0	0.00	205.00	1	18,959	0.01%
2020/05/08	7	205.36	6	204.67	203.50	1	19,158	0.01%
2020/05/07	7	206.71	6	207.83	207.00	1	19,294	0.01%
2020/05/06	15	207.03	16	208.19	207.50	-1	19,312	-0.01%
2020/05/05	15	212.70	33	213.56	207.50	-18	19,402	-0.09%
2020/05/04	20	201.95	7	207.14	209.00	13	19,276	0.07%
2020/04/30	13	213.15	10	214.60	213.00	3	19,328	0.02%
2020/04/29	19	213.24	21	214.19	211.00	-2	19,352	-0.01%
2020/04/28	22	215.84	20	215.35	213.50	2	19,384	0.01%
2020/04/27	15	213.67	20	215.23	215.00	-5	19,184	-0.03%
2020/04/24	24	207.35	18	207.42	207.50	6	18,697	0.03%
2020/04/23	35	211.01	14	212.36	205.00	21	18,434	0.11%
2020/04/22	22	204.05	19	203.79	211.00	3	18,035	0.02%
2020/04/21	14	193.21	10	192.60	192.00	4	17,693	0.02%
2020/04/20	11	198.23	14	196.54	200.00	-3	17,741	-0.02%
2020/04/17	10	198.85	4	198.38	193.50	6	17,751	0.03%
2020/04/16	6	200.00	14	199.61	199.00	-8	17,530	-0.05%
2020/04/15	22	192.27	91	196.06	198.00	-69	17,374	-0.40%
2020/04/14	2	180.00	3	179.33	180.00	-1	17,456	-0.01%
2020/04/13	2	176.75	2	175.50	174.50	0	17,915	0.00%
2020/04/10	7	181.64	3	182.67	180.00	4	18,155	0.02%
2020/04/09	10	186.15	5	182.70	181.00	5	18,667	0.03%
2020/04/08	13	176.96	19	178.29	185.00	-6	18,527	-0.03%
2020/04/07	13	169.50	20	169.88	168.50	-7	18,612	-0.04%
2020/04/06	17	164.35	13	165.50	166.50	4	18,729	0.02%
2020/04/01	5	160.60	1	162.50	162.50	4	18,774	0.02%
2020/03/31	13	162.38	2	161.75	161.00	11	18,878	0.06%
2020/03/30	1	153.00	5	159.40	162.00	-4	19,090	-0.02%
2020/03/27	10	165.55	2	166.50	160.50	8	19,672	0.04%
2020/03/26	4	162.50	2	161.25	164.50	2	19,550	0.01%
2020/03/25	7	166.43	9	165.94	164.00	-2	19,704	-0.01%
2020/03/24	2	157.50	11	157.91	159.00	-9	19,454	-0.05%
2020/03/23	3	139.67	3	143.33	146.50	0	19,318	0.00%
2020/03/20	4	139.75	16	142.25	143.50	-12	19,226	-0.06%
2020/03/19	17	136.03	19	137.87	130.50	-2	19,156	-0.01%
2020/03/18	2	152.75	18	151.03	144.50	-16	18,968	-0.08%
2020/03/17	29	152.43	13	155.12	150.00	16	18,798	0.09%
2020/03/16	20	165.70	16	163.41	156.50	4	18,542	0.02%
2020/03/13	11	163.27	7	164.43	168.00	4	18,267	0.02%
2020/03/12	11	184.64	6	188.42	178.50	5	18,186	0.03%
2020/03/11	12	206.13	11	202.73	197.00	1	18,095	0.01%
2020/03/10	7	197.64	11	200.09	206.00	-4	17,973	-0.02%
2020/03/09	9	201.00	4	200.13	198.50	5	17,818	0.03%
2020/03/06	35	209.41	5	209.30	209.00	30	17,862	0.17%
2020/03/05	14	213.46	5	213.80	214.00	9	17,826	0.05%
2020/03/04	12	208.58	11	209.64	210.50	1	17,700	0.01%
2020/03/03	24	222.00	4	223.13	217.00	20	17,473	0.11%
2020/03/02	10	216.60	9	215.44	218.00	1	17,411	0.01%
2020/02/27	14	220.46	9	224.78	213.00	5	17,278	0.03%
2020/02/26	35	234.80	27	234.41	228.50	8	16,976	0.05%
2020/02/25	28	248.98	56	248.20	248.50	-28	16,459	-0.17%
2020/02/24	8	236.44	7.5	236.60	241.00	0.5	15,814	0.00%
2020/02/21	2	239.50	6	238.17	239.50	-4	15,703	-0.03%
2020/02/20	3	238.00	4	237.63	236.50	-1	15,544	-0.01%
2020/02/19	22	233.73	13	235.12	235.00	9	15,441	0.06%
2020/02/18	33	241.12	22	242.64	235.00	11	15,240	0.07%
2020/02/17	6	240.42	3	240.17	239.00	3	15,009	0.02%
2020/02/14	13	238.77	9	241.00	242.00	4	15,180	0.03%
2020/02/13	7	240.57	31	235.18	235.50	-24	15,116	-0.16%
2020/02/12	39	242.18	7	242.07	242.50	32	15,200	0.21%
2020/02/11	15	236.87	24	239.08	241.00	-9	15,113	-0.06%
2020/02/10	10	230.55	8	230.50	228.50	2	14,959	0.01%
2020/02/07	8.5	238.00	10	237.30	235.00	-1.5	14,822	-0.01%
2020/02/06	17	239.76	18	238.67	238.50	-1	14,716	-0.01%
2020/02/05	12	237.83	16	237.41	234.50	-4	14,526	-0.03%
2020/02/04	45	223.62	53	230.35	236.00	-8	14,414	-0.06%
2020/02/03	17	209.82	17	209.26	216.50	0	14,334	0.00%
2020/01/31	16	209.19	25	210.94	210.50	-9	14,243	-0.06%
2020/01/30	6	212.00	9	210.72	209.00	-3	14,090	-0.02%
2020/01/20	11	230.73	15	230.23	232.00	-4	13,931	-0.03%
2020/01/17	25	232.76	12	232.58	229.50	13	13,978	0.09%
2020/01/16	7	231.93	10	233.45	233.50	-3	13,967	-0.02%
2020/01/15	45	235.69	25	237.10	229.50	20	13,882	0.14%
2020/01/14	23	235.65	28	235.13	236.00	-5	13,684	-0.04%
2020/01/13	28	224.91	23	226.13	227.50	5	13,517	0.04%
2020/01/10	11	233.59	9	233.78	232.50	2	13,301	0.02%
2020/01/09	21	240.86	25	240.26	236.50	-4	13,192	-0.03%
2020/01/08	44	233.94	46	234.14	236.00	-2	13,095	-0.02%
2020/01/07	27	238.70	28	238.54	235.00	-1	12,912	-0.01%
2020/01/06	17	253.82	9	255.22	252.50	8	12,570	0.06%
2020/01/03	38	252.78	68	254.57	255.50	-30	12,538	-0.24%
2020/01/02	11	239.86	9	238.78	239.50	2	12,203	0.02%
2019/12/31	38	236.29	46	236.38	239.00	-8	12,072	-0.07%
2019/12/30	22	227.70	27	228.59	230.00	-5	11,647	-0.04%
2019/12/27	10	216.65	24	216.38	219.00	-14	11,373	-0.12%
2019/12/26	6	210.00	10	208.55	208.50	-4	11,297	-0.04%
2019/12/25	10	211.55	20.6	211.89	211.50	-10.6	11,741	-0.09%
2019/12/24	36	201.26	30.1	201.89	208.00	5.9	11,801	0.05%
2019/12/23	1.1	190.00	2	189.25	190.50	-0.9	11,530	-0.01%
2019/12/20	21	188.71	9	188.11	189.00	12	11,406	0.11%
2019/12/19	1	183.00	0	0.00	184.00	1	11,044	0.01%
2019/12/17	5	184.90	4	186.50	184.50	1	10,951	0.01%
2019/12/16	5	186.30	14	186.46	187.00	-9	10,887	-0.08%
2019/12/13	1	183.00	1	183.50	183.50	0	10,801	0.00%
2019/12/12	0	0.00	10	182.75	182.50	-10	10,785	-0.09%
2019/12/11	7	183.50	6	184.25	184.00	1	10,705	0.01%
2019/12/09	16.1	184.28	11	184.14	184.00	5.1	10,564	0.05%
2019/12/06	2	178.25	18	179.56	181.00	-16	10,324	-0.15%
2019/12/05	1	175.00	0	0.00	176.00	1	10,201	0.01%
2019/12/04	14	177.86	5	177.90	175.50	9	10,186	0.09%
2019/12/03	9	177.06	13	179.04	177.00	-4	10,186	-0.04%
2019/12/02	1	173.00	8	172.69	173.00	-7	9,979	-0.07%
2019/11/29	9	170.94	3	171.33	170.00	6	9,953	0.06%
2019/11/28	3	174.67	5	173.70	172.50	-2	10,108	-0.02%
2019/11/27	7	173.36	11	175.23	176.00	-4	10,466	-0.04%
2019/11/26	14	172.32	9	173.50	171.00	5	10,336	0.05%
2019/11/25	7	167.79	2	167.25	168.50	5	10,219	0.05%
2019/11/22	1	163.50	0	0.00	163.50	1	10,157	0.01%
2019/11/21	5	163.00	5	165.00	165.00	0	10,190	0.00%
2019/11/20	2	167.50	6	165.67	165.50	-4	10,185	-0.04%
2019/11/19	1	167.50	6	167.58	167.50	-5	10,176	-0.05%
2019/11/15	1	168.00	1	168.50	166.50	0	10,232	0.00%
2019/11/14	9	168.33	5	168.40	168.50	4	10,269	0.04%
2019/11/13	9	167.89	12	168.83	168.00	-3	10,203	-0.03%
2019/11/12	10	162.85	6	162.17	163.50	4	9,994	0.04%
2019/11/11	15	161.80	1	168.50	160.00	14	9,943	0.14%
2019/11/08	10	173.85	7	172.29	172.00	3	9,767	0.03%
2019/11/07	4	175.63	5	175.50	175.00	-1	9,722	-0.01%
2019/11/06	1	180.50	0	0.00	180.50	1	9,754	0.01%
2019/11/05	8	182.75	0	0.00	182.00	8	9,853	0.08%
2019/11/04	0	0.00	5	181.60	182.00	-5	9,902	-0.05%
2019/11/01	14	178.54	4	176.63	181.50	10	9,970	0.10%
2019/10/31	6	190.25	1	187.00	183.50	5	9,818	0.05%
2019/10/30	1	186.50	3	186.17	187.00	-2	9,665	-0.02%
2019/10/29	7	184.43	2	182.00	182.00	5	9,595	0.05%
2019/10/28	2	187.00	3	186.00	185.00	-1	9,720	-0.01%
2019/10/25	1	185.00	8	185.06	185.50	-7	9,791	-0.07%
2019/10/24	4	184.25	4	184.38	183.50	0	9,855	0.00%
2019/10/23	3	180.50	5	181.00	182.00	-2	9,833	-0.02%
2019/10/22	10	182.70	1	185.00	182.00	9	9,872	0.09%
2019/10/21	6	185.08	6	185.67	183.50	0	9,874	0.00%
2019/10/18	6	182.83	1	183.50	182.50	5	9,840	0.05%
2019/10/17	4	179.88	7	181.43	184.00	-3	9,817	-0.03%
2019/10/16	11	181.77	4	183.38	179.00	7	9,809	0.07%
2019/10/15	4	187.13	10	188.80	185.50	-6	9,670	-0.06%
2019/10/14	13	184.96	10	185.00	185.00	3	9,462	0.03%
2019/10/09	10	181.40	5	182.40	180.00	5	9,319	0.05%
2019/10/08	5	182.10	2	182.50	181.00	3	9,103	0.03%
2019/10/07	0	0.00	3	183.33	183.00	-3	8,885	-0.03%
2019/10/04	11	178.91	9	176.61	178.00	2	8,757	0.02%
2019/10/03	3	179.83	1	179.00	179.50	2	8,774	0.02%
2019/10/02	13	182.88	4	182.13	182.00	9	8,740	0.10%
2019/10/01	10	179.30	10.1	183.64	183.00	-0.1	8,641	0.00%
2019/09/27	11	171.41	20.1	172.81	174.50	-9.1	8,311	-0.11%
2019/09/26	12	167.29	46	166.87	167.50	-34	8,065	-0.42%
2019/09/25	2	158.50	3	157.50	158.00	-1	7,722	-0.01%
2019/09/24	1	161.50	1	160.00	159.50	0	7,907	0.00%
2019/09/23	2	161.00	1	163.00	161.50	1	7,927	0.01%
2019/09/20	1	164.00	2	162.00	162.00	-1	7,981	-0.01%
2019/09/19	22	162.64	3	163.33	162.00	19	7,996	0.24%
2019/09/18	9	161.78	3	162.50	163.00	6	8,082	0.07%
2019/09/17	11	163.18	30	162.28	161.00	-19	8,147	-0.23%
2019/09/16	2	159.00	1	157.00	159.00	1	8,218	0.01%
2019/09/12	1	160.50	2	159.25	159.50	-1	8,653	-0.01%
2019/09/11	6	158.17	5	156.80	158.00	1	8,719	0.01%
2019/09/10	1	155.00	1	156.00	156.50	0	8,749	0.00%
2019/09/09	30	157.85	5	157.40	156.00	25	8,791	0.28%
2019/09/06	2	164.50	96	163.97	163.00	-94	8,755	-1.07%
2019/09/05	10	163.20	27	163.57	162.50	-17	8,689	-0.20%
2019/09/04	7.1	161.21	6	160.33	161.00	1.1	8,600	0.01%
2019/09/03	0	0.00	5	160.10	160.00	-5	8,645	-0.06%
2019/09/02	10	161.25	7	161.21	160.00	3	8,683	0.03%
2019/08/30	29	157.53	53	157.65	158.00	-24	8,695	-0.28%
2019/08/29	10	146.95	9	147.17	147.50	1	8,440	0.01%
2019/08/28	3	146.67	3	147.17	148.00	0	8,551	0.00%
2019/08/27	1	144.50	1	145.50	144.00	0	8,604	0.00%
2019/08/26	3	145.00	4	144.75	144.50	-1	8,724	-0.01%
2019/08/23	16	147.94	2	148.25	148.50	14	8,827	0.16%
2019/08/22	1	146.50	34	148.90	146.00	-33	8,935	-0.37%
2019/08/21	4	149.38	4	149.75	147.50	0	8,975	0.00%
2019/08/20	4	150.50	6	150.00	149.00	-2	9,017	-0.02%
2019/08/19	8	147.81	4	148.88	150.00	4	9,090	0.04%
2019/08/16	4	144.50	19	144.42	145.00	-15	9,146	-0.16%
2019/08/15	28	143.20	12	143.17	142.50	16	9,183	0.17%
2019/08/14	1	151.50	3	149.50	149.00	-2	9,207	-0.02%
2019/08/13	6	150.75	1	150.00	150.00	5	9,263	0.05%
2019/08/12	3	153.33	6	153.50	154.00	-3	9,326	-0.03%
2019/08/08	15	151.73	23	152.85	151.50	-8	9,437	-0.08%
2019/08/07	8	170.19	11	169.27	165.50	-3	9,453	-0.03%
2019/08/06	16	171.41	33	171.67	172.00	-17	9,510	-0.18%
2019/08/05	6	177.83	19	177.76	175.00	-13	9,627	-0.14%
2019/08/02	6	177.17	5	176.00	176.50	1	9,707	0.01%
2019/08/01	4	179.00	2	178.00	180.00	2	9,725	0.02%
2019/07/31	4	176.25	2	175.00	177.00	2	9,796	0.02%
2019/07/30	14	179.64	7	180.93	177.00	7	9,848	0.07%
2019/07/29	5	177.90	2	179.00	178.00	3	9,823	0.03%
2019/07/26	9	176.44	14	176.64	177.50	-5	9,832	-0.05%
2019/07/25	23	169.13	9	171.56	172.00	14	9,757	0.14%
2019/07/24	13	169.23	5	169.30	168.50	8	9,869	0.08%
2019/07/23	2	167.00	0	0.00	165.50	2	10,150	0.02%
2019/07/22	5	165.40	3	165.83	165.00	2	10,210	0.02%
2019/07/19	6	168.50	2	168.25	169.00	4	10,352	0.04%
2019/07/18	7	168.86	2	168.00	168.50	5	10,435	0.05%
2019/07/16	4	174.13	14	173.75	174.00	-10	10,643	-0.09%
2019/07/15	44	169.49	5	169.60	170.00	39	10,683	0.37%
2019/07/12	5	170.50	9	171.33	172.50	-4	10,891	-0.04%
2019/07/11	1	173.50	54	173.52	170.50	-53	11,136	-0.48%
2019/07/10	3	171.17	13	170.58	172.00	-10	11,227	-0.09%
2019/07/09	21	169.74	24	169.98	168.00	-3	11,269	-0.03%
2019/07/08	12	176.13	1	175.50	175.50	11	11,343	0.10%
2019/07/05	6	180.33	1	179.50	180.00	5	11,643	0.04%
2019/07/04	3	180.00	126.1	177.33	181.00	-123.1	11,724	-1.05%	大賣/鉅額交易
2019/07/03	101	173.60	5	173.40	173.50	96	11,837	0.81%	大買/
2019/07/02	12	170.33	10	171.70	172.00	2	11,794	0.02%
2019/07/01	105	169.51	16	169.25	169.50	89	11,839	0.75%	大買/
2019/06/28	3	163.67	1	163.50	164.00	2	11,765	0.02%
2019/06/27	4	164.88	2	165.00	164.00	2	12,070	0.02%
2019/06/26	1	163.01	4	163.38	163.00	-3	12,199	-0.02%
2019/06/25	12.1	163.96	4	162.38	162.50	8.1	12,310	0.07%
2019/06/24	9	163.50	10	164.85	167.00	-1	12,404	-0.01%
2019/06/21	8	165.31	4	164.13	162.00	4	12,386	0.03%
2019/06/20	28	163.50	39	163.63	165.50	-11	12,365	-0.09%
2019/06/19	4	154.88	14	155.00	155.00	-10	12,199	-0.08%
2019/06/18	3	154.00	11	153.27	152.00	-8	12,204	-0.07%
2019/06/17	13	152.62	9	153.83	155.00	4	12,313	0.03%
2019/06/14	19	152.74	13	153.04	151.00	6	12,334	0.05%
2019/06/13	8	150.19	8	150.31	149.50	0	12,405	0.00%
2019/06/12	18	150.94	10	151.70	152.00	8	12,688	0.06%
2019/06/11	11	148.82	12	149.29	151.00	-1	12,806	-0.01%
2019/06/10	18	150.81	32	149.77	150.00	-14	12,812	-0.11%
2019/06/06	19	149.42	16	149.59	146.50	3	12,917	0.02%
2019/06/05	29	157.74	21	160.69	155.00	8	12,844	0.06%
2019/06/04	16	160.00	15	161.00	158.50	1	12,875	0.01%
2019/06/03	10	158.10	2	158.00	157.00	8	12,920	0.06%
2019/05/31	23	159.46	12	159.67	159.00	11	12,944	0.08%
2019/05/30	19	158.61	7	159.57	156.00	12	12,919	0.09%
2019/05/29	7	157.50	5	159.50	160.50	2	12,979	0.02%
2019/05/28	11	153.95	12	154.63	156.00	-1	13,367	-0.01%
2019/05/27	20	153.63	18.1	154.86	153.50	1.9	13,712	0.01%
2019/05/24	42	157.14	37	158.36	154.00	5	13,955	0.04%
2019/05/23	7	157.93	4	159.50	157.00	3	14,456	0.02%
2019/05/22	8	166.75	3	168.00	164.00	5	14,594	0.03%
2019/05/21	12	165.13	17	165.32	167.50	-5	14,954	-0.03%
2019/05/20	4	164.50	3.2	164.98	163.50	0.9	15,046	0.01%
2019/05/17	13	165.23	2	163.75	164.00	11	15,252	0.07%
2019/05/16	6	167.08	5	168.30	164.00	1	15,513	0.01%
2019/05/15	8	169.06	3	170.50	170.50	5	15,760	0.03%
2019/05/14	16	160.56	13	163.15	166.00	3	16,282	0.02%
2019/05/13	7	170.50	9	170.50	163.00	-2	16,483	-0.01%
2019/05/10	8	175.06	11	176.18	176.00	-3	16,440	-0.02%
2019/05/09	12	176.46	2	174.50	174.00	10	16,346	0.06%
2019/05/08	4	177.25	1	179.00	180.50	3	16,422	0.02%
2019/05/07	9	183.61	0	0.00	180.50	9	16,671	0.05%
2019/05/06	12	181.04	10	182.05	180.00	2	16,917	0.01%
2019/05/03	9	189.17	2	188.25	187.50	7	16,800	0.04%
2019/05/02	10	187.20	9	187.56	190.00	1	16,783	0.01%
2019/04/30	2	187.50	7	189.21	189.00	-5	16,826	-0.03%
2019/04/29	34	192.00	16	191.41	185.00	18	16,806	0.11%
2019/04/26	5	205.60	9	205.33	204.50	-4	16,612	-0.02%
2019/04/25	17	202.56	14	204.71	209.00	3	16,732	0.02%
2019/04/24	4	212.13	6	210.00	208.50	-2	16,749	-0.01%
2019/04/23	13	211.42	15	212.50	212.50	-2	16,918	-0.01%
2019/04/22	14	223.61	8	224.13	218.00	6	16,877	0.04%
2019/04/19	2	221.00	14	222.96	224.00	-12	17,096	-0.07%
2019/04/18	8	227.50	7	228.00	220.50	1	17,259	0.01%
2019/04/17	15	223.43	25	224.56	225.00	-10	17,397	-0.06%
2019/04/16	10	213.65	48	216.17	213.00	-38	17,193	-0.22%
2019/04/15	9	210.39	8.2	209.87	212.00	0.8	17,210	0.00%
2019/04/12	11	207.32	12	205.79	206.00	-1	17,431	-0.01%
2019/04/11	20	209.62	24	210.54	207.00	-4	17,404	-0.02%
2019/04/10	49	205.79	3	205.00	204.00	46	17,108	0.27%
2019/04/09	19	202.45	38.1	201.64	206.00	-19.1	17,053	-0.11%
2019/04/08	10.2	197.50	8	199.19	195.00	2.2	16,913	0.01%
2019/04/03	18	196.17	5	195.20	196.00	13	17,042	0.08%
2019/04/02	5	192.90	7	194.36	192.00	-2	17,040	-0.01%
2019/04/01	26	194.79	20	197.83	193.00	6	17,076	0.04%
2019/03/29	7	197.64	16	199.03	200.00	-9	16,838	-0.05%
2019/03/28	9	196.11	5	195.50	195.00	4	17,083	0.02%
2019/03/27	8	193.44	20	193.18	197.00	-12	17,277	-0.07%
2019/03/26	1	190.50	0	0.00	190.50	1	17,363	0.01%
2019/03/25	11	188.55	2	188.00	188.00	9	17,546	0.05%
2019/03/22	12	194.63	32	194.61	194.50	-20	17,700	-0.11%
2019/03/21	3	190.83	8	191.63	192.00	-5	17,885	-0.03%
2019/03/20	0	0.00	81	189.06	190.00	-81	18,320	-0.44%
2019/03/19	8	189.13	54	187.97	187.00	-46	18,539	-0.25%
2019/03/18	15	190.73	10	190.05	189.00	5	19,030	0.03%
2019/03/15	81	186.83	23	186.83	187.00	58	19,336	0.30%
2019/03/14	11	183.00	7	185.50	183.00	4	19,702	0.02%
2019/03/13	1	182.00	7	182.43	185.00	-6	20,134	-0.03%
2019/03/12	59	183.09	2	183.25	180.00	57	20,526	0.28%
2019/03/11	13	178.12	9	180.33	181.00	4	21,051	0.02%
2019/03/08	7	175.00	6	177.67	178.00	1	21,080	0.00%
2019/03/07	14	181.04	6	179.42	178.00	8	21,465	0.04%
2019/03/06	5	183.50	4	182.75	183.00	1	21,878	0.00%
2019/03/05	6	183.50	5	183.50	182.50	1	22,386	0.00%
2019/03/04	9	181.72	10	182.75	186.00	-1	22,659	0.00%
2019/02/27	26	186.00	8	182.94	181.00	18	22,734	0.08%
2019/02/26	18	198.97	16	199.56	194.50	2	22,660	0.01%
2019/02/25	11	199.77	21	199.81	199.00	-10	22,927	-0.04%
2019/02/22	45.1	200.09	32	199.95	197.00	13.1	23,165	0.06%
2019/02/21	7	192.64	7	196.00	197.50	0	23,107	0.00%
2019/02/20	29	196.29	38	196.04	193.00	-9	23,293	-0.04%
2019/02/19	16	189.47	92	189.48	188.50	-76	23,828	-0.32%
2019/02/18	20	189.15	24	190.02	189.00	-4	24,253	-0.02%
2019/02/15	32	188.09	14	188.36	184.50	18	24,650	0.07%
2019/02/14	107.1	199.30	10	197.95	195.50	97.1	24,932	0.39%	大買/
2019/02/13	39	194.31	57	193.93	198.50	-18	25,261	-0.07%
2019/02/12	24	178.69	33	177.89	180.50	-9	25,494	-0.04%
2019/02/11	11	174.45	8	173.63	171.00	3	25,993	0.01%
2019/01/30	15	171.87	4	171.88	171.00	11	26,747	0.04%
2019/01/29	23	169.93	16	171.09	171.50	7	27,304	0.03%
2019/01/28	34	177.81	27	178.81	174.50	7	27,836	0.03%
2019/01/25	12	172.50	38.1	171.04	175.00	-26.1	28,164	-0.09%
2019/01/24	12	165.33	17.2	166.92	164.00	-5.2	28,323	-0.02%
2019/01/23	9	163.00	7.2	163.71	166.00	1.8	28,942	0.01%
2019/01/22	10	164.30	0	0.00	163.00	10	29,421	0.03%
2019/01/21	12	170.21	6	169.25	168.00	6	29,895	0.02%
2019/01/18	7	165.07	9	164.78	166.00	-2	30,475	-0.01%
2019/01/17	7	165.71	6	166.08	162.50	1	30,799	0.00%
2019/01/16	8	163.13	13	163.96	164.00	-5	31,293	-0.02%
2019/01/15	9	159.44	13	161.62	162.50	-4	31,574	-0.01%
2019/01/14	0	0.00	1	156.00	156.50	-1	31,733	0.00%
2019/01/11	10	158.80	8	157.75	155.00	2	32,236	0.01%
2019/01/10	7	155.93	11.1	155.62	154.50	-4.1	32,511	-0.01%
2019/01/09	19	156.03	16	156.06	157.50	3	32,654	0.01%
2019/01/08	1	146.00	1	146.00	146.00	0	32,780	0.00%
2019/01/07	3	146.50	9	147.00	148.00	-6	33,249	-0.02%
2019/01/04	24	138.31	33	138.55	140.00	-9	33,772	-0.03%
2019/01/03	15	148.63	15	150.40	144.50	0	33,796	0.00%
2019/01/02	3	153.33	4	154.25	154.00	-1	34,304	0.00%
2018/12/28	9	156.50	8	158.00	154.00	1	35,035	0.00%
2018/12/27	13	156.15	17	157.59	156.50	-4	35,617	-0.01%
2018/12/26	15	155.83	11	157.86	149.50	4	35,767	0.01%
2018/12/25	5	153.60	5	154.10	155.00	0	35,793	0.00%
2018/12/24	6	158.50	5	158.90	160.00	1	36,010	0.00%
2018/12/22	7	157.14	5	157.30	158.00	2	36,221	0.01%
2018/12/21	15	155.07	17	155.56	160.00	-2	36,796	-0.01%
2018/12/20	13	158.15	4	156.50	155.50	9	36,824	0.02%
2018/12/19	8	162.50	14	164.29	162.00	-6	36,803	-0.02%
2018/12/18	2	160.50	0	0.00	160.50	2	36,925	0.01%
2018/12/17	4	164.63	4	164.50	165.00	0	37,183	0.00%
2018/12/14	12	161.79	8	163.75	165.50	4	37,578	0.01%
2018/12/13	19	167.71	10	167.60	164.00	9	37,772	0.02%
2018/12/12	22	172.00	16	172.13	172.50	6	37,705	0.02%
2018/12/11	27	166.54	25	167.60	167.50	2	37,633	0.01%
2018/12/10	10	171.65	13	171.19	167.50	-3	37,694	-0.01%
2018/12/07	58	183.77	45	183.89	184.50	13	37,629	0.03%
2018/12/06	9	187.33	13	187.81	183.50	-4	37,420	-0.01%
2018/12/05	23	202.78	10	203.15	203.50	13	37,372	0.03%
2018/12/04	37	211.32	25	211.44	210.50	12	37,491	0.03%
2018/12/03	3	205.17	2	206.00	206.00	1	37,334	0.00%
2018/11/30	17	183.94	32	184.94	187.50	-15	37,672	-0.04%
2018/11/29	29	182.93	18	184.25	179.00	11	37,535	0.03%
2018/11/28	25	177.76	23	178.65	178.00	2	37,692	0.01%
2018/11/27	5	168.50	17	169.88	172.50	-12	37,412	-0.03%
2018/11/26	6	165.92	5	165.70	167.00	1	37,304	0.00%
2018/11/23	11	164.77	8	164.00	162.00	3	37,320	0.01%
2018/11/22	22	170.48	23	174.85	165.50	-1	37,269	0.00%
2018/11/21	8	165.00	33	166.61	172.50	-25	37,278	-0.07%
2018/11/20	17	165.50	17	165.79	164.00	0	37,202	0.00%
2018/11/19	19	168.16	10	167.55	166.50	9	37,144	0.02%
2018/11/16	41	169.17	38	169.22	165.50	3	37,004	0.01%
2018/11/15	21	161.45	18.1	161.85	164.00	2.9	36,272	0.01%
2018/11/14	19	159.63	25	160.60	158.00	-6	36,215	-0.02%
2018/11/13	18.1	150.37	20	152.18	157.00	-1.9	36,005	-0.01%
2018/11/12	12.2	154.25	10	154.10	154.00	2.2	36,022	0.01%
2018/11/09	46	158.95	38.1	158.22	162.00	7.9	35,771	0.02%
2018/11/08	35	160.99	32	162.41	154.00	3	35,269	0.01%
2018/11/07	25	146.90	35	149.71	156.00	-10	34,929	-0.03%
2018/11/06	19.1	150.01	13	150.73	142.00	6.1	34,452	0.02%
2018/11/05	31	156.77	26	157.56	157.50	5	34,168	0.01%
2018/11/02	25	155.74	25.1	155.83	157.50	-0.1	33,749	0.00%
2018/11/01	20	138.68	30	137.53	143.50	-10	33,412	-0.03%
2018/10/31	16	127.13	18	127.39	130.50	-2	33,151	-0.01%
2018/10/30	8	123.31	11	124.77	119.00	-3	32,659	-0.01%
2018/10/29	29	128.09	26	126.46	131.50	3	32,563	0.01%
2018/10/26	19	128.79	19	128.79	127.00	0	32,201	0.00%
2018/10/25	23	131.00	13	130.38	128.50	10	31,833	0.03%
2018/10/24	25	146.54	37	146.61	142.50	-12	31,832	-0.04%
2018/10/23	22	157.36	22	155.98	148.50	0	31,323	0.00%
2018/10/22	6.1	157.26	6.5	160.16	162.00	-0.4	30,979	0.00%
2018/10/19	25	166.72	8.1	166.30	163.00	16.9	30,862	0.05%
2018/10/18	24	175.60	32.1	175.25	176.50	-8.1	30,534	-0.03%
2018/10/17	23	175.59	21	178.00	170.50	2	30,245	0.01%
2018/10/16	29	173.09	29	174.57	171.50	0	30,179	0.00%
2018/10/15	23	168.02	14	169.79	168.50	9	30,007	0.03%
2018/10/12	18.1	163.01	21	163.36	165.00	-2.9	29,748	-0.01%
2018/10/11	13	157.69	4	158.00	156.50	9	29,434	0.03%
2018/10/09	25	174.28	29	174.59	173.50	-4	29,344	-0.01%
2018/10/08	22	171.34	19	172.84	172.00	3	28,780	0.01%
2018/10/05	27	188.50	14	188.18	183.00	13	28,198	0.05%
2018/10/04	13	206.38	6.1	210.13	203.00	6.9	27,748	0.02%
2018/10/03	6	206.50	10	205.95	205.00	-4	27,498	-0.01%
2018/10/02	41	213.50	27	214.93	208.00	14	27,455	0.05%
2018/10/01	15	211.00	13	211.54	211.50	2	27,457	0.01%
2018/09/28	43	212.26	39	212.21	213.00	4	27,546	0.01%
2018/09/27	23	219.67	15	220.33	212.00	8	27,105	0.03%
2018/09/26	15	232.03	11	233.86	227.00	4	26,961	0.01%
2018/09/25	32	233.59	22	236.86	234.50	10	27,071	0.04%
2018/09/21	12	229.38	25	231.42	235.00	-13	27,043	-0.05%
2018/09/20	29.1	223.48	25	223.38	223.00	4.1	26,835	0.02%
2018/09/19	31	228.69	4	232.25	221.50	27	26,384	0.10%
2018/09/18	6	242.33	8	238.81	234.50	-2	26,059	-0.01%
2018/09/17	14	250.39	7	252.64	253.00	7	25,760	0.03%
2018/09/14	17.1	246.27	41	246.38	251.50	-23.9	25,582	-0.09%
2018/09/13	17.2	243.36	20	244.73	233.50	-2.9	25,169	-0.01%
2018/09/12	29	239.26	35	237.71	240.50	-6	25,005	-0.02%
2018/09/11	20	248.80	11	250.91	247.00	9	24,883	0.04%
2018/09/10	35	241.61	28	236.61	247.00	7	24,401	0.03%
2018/09/07	75	245.74	59	247.97	238.00	16	23,974	0.07%
2018/09/06	24	264.35	21	262.90	256.50	3	23,467	0.01%
2018/09/05	36	276.06	20	279.40	267.00	16	23,089	0.07%
2018/09/04	69	281.93	63.8	283.51	283.50	5.2	22,846	0.02%
2018/09/03	10	295.25	10	294.95	283.50	0	22,246	0.00%
2018/08/31	20	311.00	17	311.09	314.50	3	22,018	0.01%
2018/08/30	12	314.63	15	315.43	312.50	-3	22,071	-0.01%
2018/08/29	9	310.89	31	310.56	315.00	-22	21,949	-0.10%
2018/08/28	34	310.94	28	309.04	303.00	6	21,744	0.03%
2018/08/27	13	298.50	14	300.50	308.50	-1	21,249	0.00%
2018/08/24	23	274.11	30	275.63	280.50	-7	20,990	-0.03%
2018/08/23	23	271.41	22	270.20	264.00	1	21,241	0.00%
2018/08/22	13	278.46	9	278.72	275.00	4	21,312	0.02%
2018/08/21	19	279.42	12	282.75	282.50	7	21,310	0.03%
2018/08/20	28	262.77	33	268.12	278.50	-5	21,135	-0.02%
2018/08/17	22	278.07	24	271.98	261.00	-2	21,063	-0.01%
2018/08/16	19	258.32	25	261.70	270.00	-6	20,840	-0.03%
2018/08/15	29	245.83	16	243.88	245.50	13	20,887	0.06%
2018/08/14	27	249.17	15	250.70	252.00	12	20,817	0.06%
2018/08/13	11	254.68	19	257.95	244.00	-8	20,314	-0.04%
2018/08/10	9	277.22	6	281.97	271.00	3	19,989	0.01%
2018/08/09	5	303.70	5	306.50	299.00	0	19,664	0.00%
2018/08/08	12	316.67	13	313.88	295.00	-1	19,452	-0.01%
2018/08/07	20	305.75	17	309.82	320.50	3	19,197	0.02%
2018/08/06	29	302.81	5	302.50	291.50	24	18,969	0.13%
2018/08/03	17	293.03	5	295.40	289.00	12	18,863	0.06%
2018/08/02	9	314.17	7	324.93	308.50	2	18,451	0.01%
2018/08/01	17	346.94	15	342.33	342.50	2	18,298	0.01%
2018/07/31	13	366.96	9	374.78	347.00	4	17,989	0.02%
2018/07/30	1	389.00	1	395.50	382.00	0	17,887	0.00%
2018/07/27	3	426.67	1	424.00	424.00	2	18,156	0.01%
2018/07/26	10	423.05	8	420.75	420.50	2	18,569	0.01%
2018/07/25	6	400.08	24	401.63	415.00	-18	18,642	-0.10%
2018/07/24	14	378.11	16	377.66	391.00	-2	18,778	-0.01%
2018/07/23	25	351.22	10	352.55	369.50	15	18,700	0.08%
2018/07/20	13	360.77	10	368.10	344.00	3	18,499	0.02%
2018/07/19	10	377.70	9	379.44	382.00	1	18,355	0.01%
2018/07/18	6	410.08	8	409.88	383.50	-2	18,399	-0.01%
2018/07/17	9	404.39	3	404.17	412.00	6	18,211	0.03%
2018/07/16	4	409.38	1	413.00	405.50	3	18,356	0.02%
2018/07/13	6	443.67	21	442.31	435.50	-15	18,736	-0.08%
2018/07/12	15	416.47	5	427.60	438.00	10	18,883	0.05%
2018/07/11	7	404.14	7	402.79	406.50	0	19,266	0.00%
2018/07/10	6	404.50	3	406.17	414.50	3	19,343	0.02%
2018/07/09	2	418.25	2	408.00	396.00	0	19,177	0.00%
2018/07/06	5	404.40	6	410.33	410.00	-1	18,816	-0.01%
2018/07/05	18.1	439.19	2	444.75	418.00	16.1	18,552	0.09%
2018/07/04	2	435.50	26	449.83	451.50	-24	18,560	-0.13%
2018/07/03	9	456.22	1	470.50	450.00	8	18,296	0.04%
2018/07/02	24	446.75	13	447.27	458.50	11	17,979	0.06%
2018/06/29	6	407.92	21.2	406.86	417.00	-15.2	17,729	-0.09%
2018/06/28	1	385.50	4.5	386.67	390.00	-3.5	17,478	-0.02%
2018/06/27	6	376.00	5	373.90	372.50	1	17,477	0.01%
2018/06/26	1	358.00	2	358.25	358.50	-1	17,256	-0.01%
2018/06/25	24	328.21	0.5	326.00	326.00	23.5	17,216	0.14%
2018/06/22	4	334.88	0	0.00	320.50	4	17,293	0.02%
2018/06/21	1	360.00	0	0.00	350.00	1	17,171	0.01%
2018/06/20	4	362.50	1	357.00	357.00	3	17,200	0.02%
2018/06/19	0	0.00	1	407.50	394.00	-1	17,286	-0.01%
2018/06/15	5	402.50	6	400.67	411.00	-1	17,344	-0.01%
2018/06/14	1	396.00	2	401.00	394.00	-1	17,317	-0.01%
2018/06/13	1	392.00	1	412.69	405.00	0	17,391	0.00%
2018/06/12	3	412.33	19	405.24	407.00	-16	17,416	-0.09%
2018/06/11	1	420.00	1	417.83	414.50	0	17,489	0.00%
2018/06/08	1	414.00	2.1	410.56	407.50	-1.1	17,540	-0.01%
2018/06/07	21	409.02	4	410.00	415.50	17	17,441	0.10%
2018/06/06	0	0.00	11	381.32	390.50	-11	17,153	-0.06%
2018/06/05	6	362.92	3.5	362.48	355.00	2.5	16,994	0.01%
2018/06/01	2	384.25	2.3	377.00	378.00	-0.3	16,659	0.00%
2018/05/31	12	393.71	6.2	389.66	387.50	5.8	16,539	0.03%
2018/05/30	0	0.00	6	382.33	385.00	-6	15,925	-0.04%
2018/05/29	26	366.65	21	366.95	366.50	5	15,659	0.03%
2018/05/28	7	364.43	28.6	364.86	373.50	-21.6	15,466	-0.14%
2018/05/25	7	335.43	29	335.50	340.00	-22	15,140	-0.15%
2018/05/24	2	301.50	14	290.86	314.00	-12	14,818	-0.08%
2018/05/23	24	328.25	5	321.00	306.00	19	14,468	0.13%
2018/05/22	15	328.03	85	329.54	340.00	-70	13,948	-0.50%
2018/05/21	15	291.83	10	293.50	309.50	5	13,624	0.04%
2018/05/18	20	283.00	0	0.00	281.50	20	13,546	0.15%
2018/05/17	1	281.50	0	0.00	281.50	1	13,469	0.01%
2018/05/16	29	312.38	17	312.26	312.50	12	13,429	0.09%
2018/05/15	2	307.00	22	301.14	312.50	-20	13,411	-0.15%
2018/05/14	0	0.00	3	284.17	284.50	-3	13,411	-0.02%
2018/05/11	40	262.65	28	267.32	259.00	12	13,396	0.09%
2018/05/10	1	251.50	19	259.08	261.00	-18	13,388	-0.13%
2018/05/09	15	245.27	14	252.21	246.00	1	13,324	0.01%
2018/05/08	20	243.00	5	245.00	232.00	15	13,264	0.11%
2018/05/07	47	239.93	44	243.35	249.50	3	13,232	0.02%
2018/05/04	47	229.12	45	229.07	227.00	2	12,909	0.02%
2018/05/03	27	212.54	25	211.40	225.00	2	12,582	0.02%
2018/05/02	22	196.93	62	200.04	206.00	-40	12,074	-0.33%
2018/04/30	19	189.76	17	189.79	187.50	2	11,809	0.02%
2018/04/27	41	185.44	61	183.49	188.00	-20	11,518	-0.17%
2018/04/26	12	173.50	12	173.24	171.00	0	11,358	0.00%
2018/04/25	26	178.21	26	178.25	168.00	0	11,272	0.00%
2018/04/24	13	185.12	11.3	184.15	172.00	1.7	11,178	0.02%
2018/04/23	2	179.50	10	179.30	180.00	-8	10,937	-0.07%
2018/04/20	58	175.44	10	175.40	164.00	48	10,913	0.44%
2018/04/19	26	172.77	36	175.56	181.00	-10	10,651	-0.09%
2018/04/18	2	158.75	7	163.00	169.00	-5	10,175	-0.05%
2018/04/17	16.1	153.76	14	155.00	157.50	2.1	9,912	0.02%
2018/04/16	5	141.50	64	140.93	145.50	-59	9,297	-0.63%
2018/04/13	2	132.75	1	132.00	132.50	1	9,036	0.01%
2018/04/11	4	133.38	2	128.50	129.00	2	8,959	0.02%
2018/04/10	10	127.25	14	129.00	129.50	-4	8,925	-0.04%
2018/04/09	1	121.00	10	120.00	122.00	-9	8,811	-0.10%
2018/04/02	7	121.50	7	122.00	121.50	0	8,763	0.00%
2018/03/31	3	120.00	13	120.88	120.00	-10	8,657	-0.12%
2018/03/30	5	122.40	7	121.93	119.00	-2	8,711	-0.02%
2018/03/29	1	118.50	0	0.00	118.50	1	8,524	0.01%
2018/03/28	3	114.83	0	0.00	115.00	3	8,432	0.04%
2018/03/27	5	115.00	8	117.44	119.50	-3	8,394	-0.04%
2018/03/26	20	113.00	1	114.50	111.00	19	8,231	0.23%
2018/03/23	26	115.15	2	112.50	112.50	24	8,240	0.29%
2018/03/22	1	119.50	40	123.20	119.50	-39	8,166	-0.48%
2018/03/20	11	110.86	5	113.50	109.50	6	7,735	0.08%
2018/03/19	2	109.25	13	109.42	110.00	-11	7,620	-0.14%
2018/03/16	6	106.50	3	106.33	105.00	3	7,456	0.04%
2018/03/15	9	102.17	22	103.43	106.00	-13	7,295	-0.18%
2018/03/14	4	98.33	7	99.07	98.50	-3	7,094	-0.04%
2018/03/13	0	0.00	3	95.07	96.00	-3	6,960	-0.04%
2018/03/12	1	95.00	6	95.03	95.40	-5	6,943	-0.07%
2018/03/09	0	0.00	1	93.70	93.00	-1	6,918	-0.01%
2018/03/08	1	94.00	1	94.40	94.00	0	6,952	0.00%
2018/03/07	1	93.30	1	93.10	93.10	0	6,963	0.00%
2018/03/06	2	95.80	1	95.90	95.10	1	6,992	0.01%
2018/03/05	19	93.46	8	94.34	93.80	11	6,990	0.16%
2018/03/02	3	90.50	2	91.45	91.10	1	6,972	0.01%
2018/03/01	1	88.90	7	86.37	89.90	-6	6,982	-0.09%
2018/02/27	7	86.51	0	0.00	86.40	7	7,003	0.10%
2018/02/26	0	0.00	1	87.00	87.50	-1	7,019	-0.01%
2018/02/23	10	86.63	7	84.69	83.30	3	6,937	0.04%
2018/02/22	1	86.20	3	85.47	85.70	-2	6,866	-0.03%
2018/02/21	2	86.55	2	87.00	86.40	0	6,865	0.00%
2018/02/12	2	84.90	6	85.78	83.60	-4	6,864	-0.06%
2018/02/09	26	84.57	4	83.05	84.20	22	6,924	0.32%
2018/02/08	2	88.05	3	88.67	88.00	-1	6,952	-0.01%
2018/02/07	2	89.60	3	91.30	89.20	-1	6,924	-0.01%
2018/02/06	4	90.90	2	90.45	87.30	2	6,841	0.03%
2018/02/05	1	92.70	0	0.00	96.20	1	6,701	0.01%
2018/02/02	4.1	99.26	3	98.50	95.80	1.1	6,646	0.02%
2018/02/01	1	97.60	0	0.00	98.00	1	6,548	0.02%
2018/01/31	1	98.30	6	97.52	98.30	-5	6,512	-0.08%
2018/01/30	7	97.17	3	97.50	97.50	4	6,446	0.06%
2018/01/29	0	0.00	2	97.35	98.00	-2	6,372	-0.03%
2018/01/26	8	90.75	3.1	91.34	92.20	4.9	6,257	0.08%
2018/01/25	3	97.53	2	98.90	95.40	1	6,086	0.02%
2018/01/24	5	99.20	0	0.00	98.30	5	6,071	0.08%
2018/01/23	5	102.50	3	103.83	100.00	2	5,920	0.03%
2018/01/22	1	106.50	4	105.25	108.50	-3	5,765	-0.05%
2018/01/19	4	103.13	1	103.00	103.00	3	5,632	0.05%
2018/01/18	2	102.25	8.1	99.44	103.00	-6.1	5,541	-0.11%
2018/01/16	11	95.82	0	0.00	96.30	11	5,247	0.21%
2018/01/15	7	97.77	3	94.77	96.60	4	5,072	0.08%
2018/01/12	7	101.79	12	102.83	101.00	-5	4,902	-0.10%
2018/01/11	12	103.54	4	103.00	102.50	8	4,819	0.17%
2018/01/10	3	103.33	0	0.00	105.00	3	4,689	0.06%
2018/01/08	0	0.00	0.5	110.00	110.00	-0.5	4,666	-0.01%
2018/01/05	0	0.00	2	116.50	116.00	-2	4,630	-0.04%
2018/01/04	0	0.00	1	117.00	117.00	-1	4,571	-0.02%
2018/01/03	2	107.50	8	105.81	111.50	-6	4,456	-0.13%
2018/01/02	12	101.17	4	101.88	101.50	8	4,329	0.18%

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