華新科 (2492)-群益金鼎-東門券商分點個股進出

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
113.0
漲跌
▼2.0
漲幅
-1.74%
成交量
1,327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-東門券商分點個股進出

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-東門券商分點個股進出
群益金鼎-東門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
2024/05/09	1	115.00	0	0.00	113.00	1	3,979	0.03%
2024/05/08	5	115.00	5	115.00	115.00	0	3,979	0.00%
2024/05/07	1	113.50	2	114.00	115.00	-1	3,973	-0.03%
2024/05/06	6	117.50	2	116.00	116.00	4	3,960	0.10%
2024/05/03	15	118.97	6	119.25	117.00	9	3,910	0.23%
2024/05/02	0	0.00	2	112.25	112.50	-2	3,631	-0.06%
2024/04/29	0	0.00	3.2	113.09	114.50	-3.2	3,622	-0.09%
2024/04/26	1.2	107.58	1	107.50	107.00	0.2	3,558	0.01%
2024/04/24	0	0.00	10	109.00	110.50	-10	3,638	-0.27%
2024/04/22	14	106.25	0	0.00	106.50	14	3,764	0.37%
2024/04/19	1	106.00	0	0.00	104.00	1	3,792	0.03%
2024/04/18	1	106.00	1	104.50	106.50	0	3,779	0.00%
2024/04/17	1	105.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	0	0.00	0.5	108.00	104.50	-0.5	3,764	-0.01%
2024/04/15	2	113.50	1	110.00	110.00	1	3,719	0.03%
2024/04/12	0	0.00	1	114.50	114.50	-1	3,703	-0.03%
2024/04/11	0	0.00	10	114.10	113.50	-10	3,698	-0.27%
2024/04/10	0	0.00	3	118.17	117.50	-3	3,684	-0.08%
2024/04/09	1	118.00	2	118.00	117.50	-1	3,712	-0.03%
2024/04/08	4	119.75	1	121.50	118.00	3	3,718	0.08%
2024/04/03	2	120.50	2	118.75	119.00	0	3,669	0.00%
2024/04/02	3	123.67	3.1	124.28	120.50	-0.1	3,630	0.00%
2024/04/01	4.1	121.50	7.1	120.46	124.00	-3	3,358	-0.09%
2024/03/29	6.1	114.34	4.1	114.20	113.00	2	3,016	0.07%
2024/03/28	14	112.36	5	113.00	111.50	9	2,842	0.32%
2024/03/27	1	109.00	1	109.00	109.00	0	2,777	0.00%
2024/03/26	0	0.00	3	109.33	109.00	-3	2,790	-0.11%
2024/03/25	3	110.50	22.2	111.37	109.50	-19.2	2,803	-0.68%
2024/03/22	2.5	107.90	2	109.00	109.50	0.5	2,835	0.02%
2024/03/21	1	107.50	2	109.00	109.00	-1	2,890	-0.03%
2024/03/20	4	109.00	0	0.00	107.00	4	3,059	0.13%
2024/03/19	0.2	108.00	0	0.00	108.00	0.2	3,137	0.01%
2024/03/18	0	0.00	1	107.50	107.50	-1	3,172	-0.03%
2024/03/14	2	107.50	0	0.00	107.50	2	3,330	0.06%
2024/03/08	0	0.00	15.6	105.50	102.50	-15.6	3,657	-0.43%
2024/03/07	10	105.50	0	0.00	104.50	10	3,746	0.27%
2024/03/06	10	107.00	2	107.50	107.00	8	3,982	0.20%
2024/03/05	0.5	109.00	0	0.00	108.00	0.5	4,272	0.01%
2024/03/04	2	110.00	0	0.00	109.00	2	4,763	0.04%
2024/02/27	5	109.00	0	0.00	108.50	5	5,122	0.10%
2024/02/26	1	109.00	4	109.25	111.50	-3	5,182	-0.06%
2024/02/23	0	0.00	3	112.50	111.50	-3	5,212	-0.06%
2024/02/21	1	114.00	0	0.00	113.00	1	5,245	0.02%
2024/02/20	0	0.00	1	113.00	112.50	-1	5,234	-0.02%
2024/02/19	0	0.00	7	114.00	114.00	-7	5,224	-0.13%
2024/02/16	2	112.00	0	0.00	112.50	2	5,225	0.04%
2024/02/15	2	109.00	4	110.00	111.50	-2	5,289	-0.04%
2024/02/05	1	108.00	0	0.00	108.00	1	5,281	0.02%
2024/02/01	1	108.50	0	0.00	108.00	1	5,405	0.02%
2024/01/30	3	108.00	2	109.00	108.00	1	5,591	0.02%
2024/01/29	0	0.00	0.1	110.50	110.50	-0.1	5,693	0.00%
2024/01/25	0	0.00	0.1	109.00	108.50	-0.1	6,316	0.00%
2024/01/19	3	106.00	0	0.00	107.50	3	6,628	0.05%
2024/01/18	0	0.00	1	107.50	107.00	-1	6,594	-0.02%
2024/01/17	2.1	111.17	0	0.00	107.00	2.1	6,572	0.03%
2024/01/16	0	0.00	1	111.50	111.00	-1	6,437	-0.02%
2024/01/15	0.1	115.00	0	0.00	114.50	0.1	6,419	0.00%
2024/01/11	1.1	112.55	0	0.00	112.50	1.1	6,351	0.02%
2024/01/08	4	115.00	0	0.00	114.00	4	6,387	0.06%
2024/01/04	0	0.00	2	116.00	116.00	-2	6,476	-0.03%
2024/01/03	5	117.90	0	0.00	118.00	5	6,470	0.08%
2024/01/02	6	122.33	1	121.00	121.00	5	6,421	0.08%
2023/12/29	3	122.00	0.7	123.00	123.00	2.3	6,388	0.04%
2023/12/28	2	123.25	5	123.90	123.00	-3	6,380	-0.05%
2023/12/27	1	122.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	2	122.50	0	0.00	122.50	2	6,324	0.03%
2023/12/25	1	124.50	2	124.00	124.00	-1	6,276	-0.02%
2023/12/22	2	122.50	0.1	122.50	122.00	2	6,259	0.03%
2023/12/21	2	123.50	0	0.00	123.50	2	6,230	0.03%
2023/12/20	1	124.50	1	124.50	124.50	0	6,209	0.00%
2023/12/19	1	125.00	0.2	125.50	125.00	0.9	6,196	0.01%
2023/12/18	2	128.00	4	128.75	128.50	-2	6,165	-0.03%
2023/12/15	4	130.75	0	0.00	130.50	4	6,163	0.06%
2023/12/14	3	134.50	3	136.50	134.00	0	6,053	0.00%
2023/12/12	1	133.00	0	0.00	132.00	1	5,991	0.02%
2023/12/11	6	136.17	3	135.67	134.50	3	5,960	0.05%
2023/12/08	2	132.00	1	132.50	132.50	1	5,858	0.02%
2023/12/07	1	133.00	0	0.00	133.00	1	5,800	0.02%
2023/12/06	1	136.00	0	0.00	134.00	1	5,791	0.02%
2023/12/05	5	137.30	0	0.00	136.50	5	5,742	0.09%
2023/12/04	3	141.00	1.1	142.77	140.50	1.9	5,676	0.03%
2023/12/01	5.4	139.64	6	141.17	140.00	-0.6	5,655	-0.01%
2023/11/30	11.2	138.08	9.4	138.76	136.50	1.8	5,545	0.03%
2023/11/29	11.4	136.92	22	137.27	139.50	-10.7	5,607	-0.19%
2023/11/28	5	126.80	7	124.36	127.00	-2	5,566	-0.04%
2023/11/27	4	120.88	2	122.00	120.00	2	5,470	0.04%
2023/11/24	7	126.14	18	126.58	124.00	-11	5,395	-0.20%
2023/11/23	10	121.50	0	0.00	122.00	10	5,097	0.20%
2023/11/22	0	0.00	1	120.00	120.00	-1	4,996	-0.02%
2023/11/21	1	117.00	0	0.00	116.50	1	4,921	0.02%
2023/11/20	3	116.00	0	0.00	116.00	3	4,900	0.06%
2023/11/17	1	117.00	1	119.00	119.50	0	4,843	0.00%
2023/11/16	1	117.00	0	0.00	117.00	1	4,848	0.02%
2023/11/15	0	0.00	2	117.00	117.00	-2	4,832	-0.04%
2023/11/14	2.5	118.70	0.2	117.00	116.50	2.4	4,799	0.05%
2023/11/13	2	121.25	4	121.88	121.50	-2	4,733	-0.04%
2023/11/10	2.5	121.00	3	122.17	121.50	-0.5	4,696	-0.01%
2023/11/09	1	123.00	4	124.38	124.00	-3	4,613	-0.07%
2023/11/08	3	125.00	3	123.33	123.50	0	4,562	0.00%
2023/11/07	3	123.67	4	125.25	124.50	-1	4,481	-0.02%
2023/11/06	3.7	122.69	7	123.21	123.50	-3.3	4,397	-0.08%
2023/11/03	9	122.22	10	121.80	122.00	-1	4,290	-0.02%
2023/11/02	13	117.31	31	116.85	118.50	-18	4,019	-0.45%
2023/11/01	7	113.14	3	113.67	111.00	4	3,663	0.11%
2023/10/31	1	105.50	1	106.50	104.50	0	3,393	0.00%
2023/10/26	0.3	104.50	10	105.00	103.50	-9.8	3,399	-0.29%
2023/10/25	11	109.00	1	109.50	107.50	10	3,411	0.29%
2023/10/24	1	108.00	1	107.50	108.50	0	3,414	0.00%
2023/10/23	1	106.00	1	107.50	106.50	0	3,406	0.00%
2023/10/20	1	104.00	4	105.25	106.50	-3	3,405	-0.09%
2023/10/19	0	106.00	0	0.00	106.00	0	3,429	0.00%
2023/10/17	1.3	107.79	1	109.00	107.00	0.3	3,445	0.01%
2023/10/16	1	107.00	0	0.00	108.50	1	3,457	0.03%
2023/10/13	2	106.50	1	107.00	108.00	1	3,490	0.03%
2023/10/12	1	105.50	3	105.50	108.00	-2	3,510	-0.06%
2023/10/05	1	100.00	0	0.00	100.00	1	3,482	0.03%
2023/10/03	0	0.00	1	100.50	100.50	-1	3,477	-0.03%
2023/10/02	0	0.00	10	103.50	103.50	-10	3,476	-0.29%
2023/09/28	2	102.00	3	102.17	102.50	-1	3,482	-0.03%
2023/09/27	0	0.00	1	101.50	102.00	-1	3,494	-0.03%
2023/09/26	0	0.00	1	102.50	101.50	-1	3,495	-0.03%
2023/09/22	1	103.50	1	101.50	103.50	0	3,520	0.00%
2023/09/21	1	99.60	11	99.15	99.60	-10	3,548	-0.28%
2023/09/20	1	105.00	1	107.00	103.50	0	3,493	0.00%
2023/09/19	1	109.00	1	106.00	106.00	0	3,442	0.00%
2023/09/18	1	108.00	0	0.00	108.00	1	3,369	0.03%
2023/09/15	0	0.00	4	107.13	108.00	-4	3,331	-0.12%
2023/09/14	1	106.50	0	0.00	107.00	1	3,297	0.03%
2023/09/13	1	107.00	0	0.00	105.50	1	3,280	0.03%
2023/09/11	2	106.50	0	0.00	105.00	2	3,251	0.06%
2023/09/08	0	0.00	1	105.00	106.00	-1	3,229	-0.03%
2023/09/07	2	108.25	3	109.17	106.50	-1	3,205	-0.03%
2023/09/06	1	108.00	6	108.17	111.00	-5	3,129	-0.16%
2023/09/05	1	109.50	2	107.75	107.50	-1	3,044	-0.03%
2023/09/04	8	110.63	3	108.33	107.00	5	2,971	0.17%
2023/09/01	23	107.04	13.4	107.18	108.00	9.6	2,638	0.36%
2023/08/31	2	98.30	3	98.20	98.60	-1	2,250	-0.04%
2023/08/28	0	0.00	0.1	94.50	94.90	-0.1	2,361	0.00%
2023/08/25	0	0.00	1	95.00	95.00	-1	2,442	-0.04%
2023/08/18	1	93.60	1	96.10	94.50	0	2,490	0.00%
2023/08/16	0	0.00	1	91.20	91.30	-1	2,480	-0.04%
2023/08/15	2	91.15	1	91.10	91.10	1	2,505	0.04%
2023/08/11	1	92.00	2	91.30	91.50	-1	2,558	-0.04%
2023/08/10	1	91.10	5	91.08	90.00	-4	2,589	-0.15%
2023/08/09	1	90.50	0	0.00	90.30	1	2,610	0.04%
2023/08/08	1.1	91.70	0	0.00	91.30	1.1	2,629	0.04%
2023/08/04	0.1	93.40	0	0.00	93.00	0.1	2,678	0.00%
2023/08/02	0	0.00	1	95.40	93.30	-1	2,678	-0.04%
2023/07/28	1	93.50	1	94.00	95.70	0	2,962	0.00%
2023/07/27	1	95.50	3	95.40	95.90	-2	2,936	-0.07%
2023/07/26	1	94.00	0	0.00	94.00	1	2,922	0.03%
2023/07/24	1.4	95.06	0	0.00	94.10	1.4	2,945	0.05%
2023/07/21	5	96.96	1	97.60	97.30	4	2,935	0.14%
2023/07/20	1	99.20	1	99.90	99.80	0	2,954	0.00%
2023/07/19	1	98.60	0	0.00	98.50	1	2,970	0.03%
2023/07/18	0	0.00	3	99.73	99.30	-3	3,009	-0.10%
2023/07/17	3	98.87	1	98.20	100.50	2	2,991	0.07%
2023/07/14	1	98.00	1	97.90	97.90	0	2,973	0.00%
2023/07/13	2	96.65	3	97.57	96.40	-1	3,004	-0.03%
2023/07/12	1	95.80	0	0.00	95.60	1	3,029	0.03%
2023/07/11	0	0.00	3	96.00	96.60	-3	3,173	-0.09%
2023/07/10	1	94.30	0	0.00	94.30	1	3,359	0.03%
2023/07/07	3	94.57	3	94.30	94.70	0	3,602	0.00%
2023/07/06	4	95.28	0	0.00	94.80	4	3,681	0.11%
2023/07/04	2	96.50	0	0.00	96.60	2	3,818	0.05%
2023/07/03	0	0.00	2	96.35	96.50	-2	3,832	-0.05%
2023/06/30	4	96.28	1	96.60	95.40	3	3,864	0.08%
2023/06/29	2	96.90	3.2	96.69	96.80	-1.2	3,841	-0.03%
2023/06/27	0.1	93.80	0	0.00	93.60	0.1	3,781	0.00%
2023/06/26	1	95.30	0	0.00	94.80	1	3,767	0.03%
2023/06/21	3	95.50	3	96.43	94.90	0	3,782	0.00%
2023/06/19	1	95.21	0	0.00	95.30	1	3,758	0.03%
2023/06/16	4	95.70	1	96.00	95.80	3	3,753	0.08%
2023/06/15	0	0.00	1	96.70	96.80	-1	3,729	-0.03%
2023/06/14	0.1	95.90	0.2	96.20	95.70	-0.1	3,742	0.00%
2023/06/13	0	0.00	1	95.90	96.10	-1	3,752	-0.03%
2023/06/12	4	94.65	1	95.10	94.80	3	3,752	0.08%
2023/06/09	1	95.60	1	96.00	96.10	0	3,703	0.00%
2023/06/08	6	96.37	1	95.20	95.10	5	3,694	0.14%
2023/06/07	1.2	99.09	0	0.00	99.10	1.2	3,651	0.03%
2023/06/06	4	100.10	3	99.67	99.00	1	3,634	0.03%
2023/06/05	5	105.20	2	103.75	104.50	3	3,576	0.08%
2023/06/02	0	0.00	4	105.25	105.50	-4	3,542	-0.11%
2023/06/01	1	102.50	0.1	103.50	102.50	0.9	3,538	0.03%
2023/05/31	1.1	103.87	3	103.83	104.00	-1.9	3,541	-0.05%
2023/05/29	7	101.00	0	0.00	101.00	7	3,544	0.20%
2023/05/26	0	0.00	1.1	100.47	100.50	-1.1	3,572	-0.03%
2023/05/25	2.1	99.05	8	99.20	99.50	-6	3,578	-0.17%
2023/05/24	0	0.00	1	99.30	100.00	-1	3,610	-0.03%
2023/05/23	7	99.87	6	99.77	100.00	1	3,626	0.03%
2023/05/22	8	100.00	2	100.25	100.50	6	3,656	0.16%
2023/05/19	1	98.80	2	100.50	98.60	-1	3,757	-0.03%
2023/05/18	7	100.00	7	99.87	100.00	0	3,904	0.00%
2023/05/17	8	98.50	8	98.55	98.40	0	3,903	0.00%
2023/05/16	10	98.20	12	97.22	98.20	-2	3,933	-0.05%
2023/05/15	4	94.68	3	94.27	95.20	1	3,896	0.03%
2023/05/12	3	95.33	3	95.63	95.70	0	3,887	0.00%
2023/05/11	3	98.53	2	98.35	96.60	1	3,945	0.03%
2023/05/10	0	0.00	1	100.00	98.70	-1	3,936	-0.03%
2023/05/09	2	99.70	2	99.00	99.00	0	3,924	0.00%
2023/05/08	9.1	99.21	9	100.14	99.80	0.1	3,908	0.00%
2023/05/05	6	99.15	5	100.72	102.00	1	3,817	0.03%
2023/05/04	1	93.70	1	94.80	94.30	0	3,859	0.00%
2023/04/27	0	0.00	2	94.15	93.70	-2	4,077	-0.05%
2023/04/25	5	93.40	21	92.53	93.30	-16	4,030	-0.40%
2023/04/24	3	96.93	2	98.15	96.70	1	3,990	0.03%
2023/04/21	12	98.24	0	0.00	97.10	12	3,959	0.30%
2023/04/19	4	105.63	1	106.00	103.00	3	3,884	0.08%
2023/04/18	0	0.00	4	109.50	106.00	-4	3,843	-0.10%
2023/04/17	1	107.00	1	110.50	107.00	0	3,789	0.00%
2023/04/14	7	110.50	3	111.83	110.50	4	3,725	0.11%
2023/04/13	4	110.13	1.1	109.95	109.00	2.9	3,574	0.08%
2023/04/12	8.1	106.82	10	108.50	110.00	-1.9	3,373	-0.06%
2023/04/11	3	101.83	7.4	101.81	102.50	-4.4	3,130	-0.14%
2023/04/10	51	100.97	55	101.42	100.00	-4	3,037	-0.13%
2023/04/06	4	94.35	0	0.00	94.70	4	2,867	0.14%
2023/03/31	2	97.75	0	0.00	96.70	2	2,850	0.07%
2023/03/30	0	0.00	1	95.70	95.50	-1	2,825	-0.04%
2023/03/28	1	95.00	0	0.00	94.80	1	2,858	0.03%
2023/03/27	1	96.70	0	0.00	96.60	1	2,868	0.03%
2023/03/23	0	0.00	1	96.40	96.20	-1	2,865	-0.03%
2023/03/21	0	0.00	1	94.90	94.20	-1	2,870	-0.03%
2023/03/20	0	0.00	1	93.80	94.10	-1	2,897	-0.03%
2023/03/16	1	93.10	0	0.00	92.90	1	2,893	0.03%
2023/03/15	0	0.00	2	95.10	94.70	-2	2,884	-0.07%
2023/03/14	1	93.70	0	0.00	93.50	1	2,882	0.03%
2023/03/10	4	96.53	1	95.10	95.30	3	2,904	0.10%
2023/03/09	1.1	98.83	1	98.70	98.70	0.1	2,871	0.00%
2023/03/08	2	100.50	0.5	101.00	100.50	1.5	2,855	0.05%
2023/03/06	1	99.70	0	0.00	102.00	1	2,805	0.04%
2023/03/03	0	0.00	2	97.75	97.60	-2	2,749	-0.07%
2023/03/02	1.1	95.90	1	96.20	95.90	0.1	2,722	0.00%
2023/03/01	2	96.05	1	97.40	97.10	1	2,690	0.04%
2023/02/24	0	0.00	1	100.50	100.50	-1	2,619	-0.04%
2023/02/23	2	99.25	1	101.00	101.00	1	2,578	0.04%
2023/02/21	2	101.25	1	102.50	101.00	1	2,515	0.04%
2023/02/20	2	100.50	5	101.00	100.50	-3	2,502	-0.12%
2023/02/17	19.5	99.78	7	100.11	101.00	12.5	2,476	0.50%
2023/02/16	14	99.29	12	99.87	100.50	2	2,360	0.08%
2023/02/15	1	94.20	2	93.65	93.90	-1	2,239	-0.04%
2023/02/14	0	0.00	2	94.95	95.70	-2	2,217	-0.09%
2023/02/13	0	0.00	1	93.10	93.70	-1	2,211	-0.05%
2023/02/10	1	93.80	0	0.00	93.00	1	2,224	0.05%
2023/02/09	2.5	95.18	1	94.60	94.80	1.5	2,220	0.07%
2023/02/08	1	98.40	1.1	98.52	98.70	-0.1	2,154	0.00%
2023/02/07	1	97.60	0	0.00	98.50	1	2,151	0.05%
2023/02/06	1	100.00	1.5	98.67	98.70	-0.5	2,182	-0.02%
2023/02/03	0.5	101.50	5	101.50	100.00	-4.5	2,200	-0.20%
2023/02/02	7.1	100.98	35	101.06	101.50	-27.9	2,212	-1.26%
2023/02/01	31	97.66	8	96.53	98.80	23	2,022	1.14%
2023/01/31	0	0.00	1	89.40	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	1	86.80	87.70	-1	1,790	-0.06%
2023/01/16	1	84.30	1	85.40	84.50	0	1,794	0.00%
2023/01/13	1	84.50	0	0.00	84.10	1	1,796	0.06%
2023/01/12	0	0.00	2	85.90	85.80	-2	1,816	-0.11%
2023/01/11	1	85.20	0	0.00	85.60	1	1,832	0.05%
2023/01/10	0	0.00	1	85.20	86.00	-1	1,854	-0.05%
2023/01/09	0	0.00	0	85.00	85.60	0	1,859	0.00%
2023/01/06	2	82.30	3	81.60	82.40	-1	1,844	-0.05%
2023/01/05	0	0.00	1	81.80	81.00	-1	1,850	-0.05%
2023/01/04	4	80.80	2	80.65	80.90	2	1,856	0.11%
2023/01/03	1	78.50	1	79.50	79.20	0	1,859	0.00%
2022/12/30	0	0.00	2	79.40	79.00	-2	1,868	-0.11%
2022/12/29	1	77.50	2	78.95	78.20	-1	1,880	-0.05%
2022/12/28	4	78.55	0	0.00	78.50	4	1,898	0.21%
2022/12/27	0	0.00	2	80.25	79.90	-2	1,910	-0.10%
2022/12/26	0	78.90	0	0.00	79.00	0	1,930	0.00%
2022/12/22	0	0.00	3	79.40	79.80	-3	1,986	-0.15%
2022/12/21	1	77.20	1	77.40	77.50	0	1,990	0.00%
2022/12/20	3	79.60	0	0.00	78.00	3	1,984	0.15%
2022/12/19	1	80.50	6	80.47	80.50	-5	1,998	-0.25%
2022/12/16	2	81.00	0	0.00	81.00	2	1,986	0.10%
2022/12/15	2	82.85	3	83.57	82.80	-1	1,961	-0.05%
2022/12/14	0	0.00	1	82.70	83.20	-1	1,983	-0.05%
2022/12/13	3	82.37	0	0.00	81.90	3	1,988	0.15%
2022/12/12	0	0.00	4	82.50	84.50	-4	1,974	-0.20%
2022/12/09	1	82.70	0	0.00	82.10	1	1,964	0.05%
2022/12/08	1	82.00	0	0.00	82.40	1	1,972	0.05%
2022/12/07	2	84.25	0	0.00	83.40	2	1,966	0.10%
2022/12/06	3	86.67	0	0.00	85.80	3	1,964	0.15%
2022/12/05	1	89.40	1	90.00	89.00	0	1,998	0.00%
2022/12/02	0	0.00	2	88.65	88.40	-2	2,000	-0.10%
2022/12/01	2	88.40	0	0.00	87.90	2	1,998	0.10%
2022/11/30	0	0.00	2	87.35	87.30	-2	1,984	-0.10%
2022/11/29	2	84.05	4	84.60	85.40	-2	1,979	-0.10%
2022/11/28	1	83.50	0	0.00	84.10	1	1,976	0.05%
2022/11/25	1	85.70	0	0.00	85.20	1	1,987	0.05%
2022/11/24	0	0.00	5	85.50	86.40	-5	1,993	-0.25%
2022/11/23	1	84.50	0	0.00	84.20	1	1,994	0.05%
2022/11/22	1	84.50	2	85.00	84.70	-1	2,018	-0.05%
2022/11/21	5	86.16	1	87.20	85.20	4	2,018	0.20%
2022/11/18	1	87.20	0	0.00	86.90	1	2,012	0.05%
2022/11/17	2	87.35	2	88.05	88.40	0	2,003	0.00%
2022/11/16	1	87.80	1	86.80	87.30	0	1,996	0.00%
2022/11/15	1	88.40	2	87.70	88.40	-1	1,980	-0.05%
2022/11/14	1	86.50	1	86.30	86.60	0	1,965	0.00%
2022/11/11	1	85.90	1	88.50	85.60	0	1,977	0.00%
2022/11/10	1	84.30	2	84.55	84.70	-1	1,929	-0.05%
2022/11/09	2	83.90	1	82.50	84.10	1	1,921	0.05%
2022/11/08	1	81.90	1	82.50	81.20	0	1,873	0.00%
2022/11/07	5	81.20	5	81.54	81.40	0	1,855	0.00%
2022/11/04	0	0.00	3	81.30	81.70	-3	1,840	-0.16%
2022/11/03	3	80.90	8	80.78	80.60	-5	1,832	-0.27%
2022/11/02	5	79.20	4	79.85	79.50	1	1,824	0.05%
2022/11/01	1	80.60	5	80.02	81.50	-4	1,785	-0.22%
2022/10/31	1	78.80	0	0.00	79.00	1	1,729	0.06%
2022/10/28	1	75.30	1	73.20	73.10	0	1,671	0.00%
2022/10/27	3	78.80	0	0.00	79.00	3	1,631	0.18%
2022/10/25	0	0.00	3	76.60	77.00	-3	1,637	-0.18%
2022/10/24	0	0.00	2	76.30	76.80	-2	1,620	-0.12%
2022/10/20	1	76.00	0	0.00	75.30	1	1,606	0.06%
2022/10/19	1	78.90	0	0.00	78.00	1	1,591	0.06%
2022/10/18	0	0.00	1	79.00	79.00	-1	1,565	-0.06%
2022/10/12	1	74.30	0	0.00	74.80	1	1,603	0.06%
2022/09/27	0.2	77.40	0	0.00	78.10	0.2	1,687	0.01%
2022/09/26	2	77.80	0	0.00	77.00	2	1,720	0.12%
2022/09/23	1.3	83.43	0	0.00	83.40	1.3	1,758	0.07%
2022/09/20	3	86.43	0	0.00	86.60	3	1,763	0.17%
2022/09/16	1	89.10	0	0.00	88.40	1	1,762	0.06%
2022/09/14	0	0.00	1	91.50	91.60	-1	1,772	-0.06%
2022/09/13	2	93.40	1	92.90	92.90	1	1,776	0.06%
2022/09/12	3	89.93	7	92.44	92.90	-4	1,817	-0.22%
2022/09/08	0	0.00	2	87.70	87.40	-2	1,799	-0.11%
2022/09/07	0	0.00	2	84.40	84.20	-2	1,786	-0.11%
2022/09/06	1	86.00	0	0.00	86.00	1	1,814	0.06%
2022/09/05	4	87.50	1	87.80	87.40	3	1,820	0.16%
2022/09/02	2	90.00	0	0.00	89.90	2	1,830	0.11%
2022/09/01	0.5	91.44	2	90.50	90.20	-1.5	1,837	-0.08%
2022/08/31	0.5	91.30	1	91.30	93.00	-0.5	1,821	-0.03%
2022/08/29	4	90.78	0	0.00	90.20	4	1,819	0.22%
2022/08/26	0	0.00	4	94.93	95.00	-4	1,823	-0.22%
2022/08/25	1.5	94.13	1	93.80	94.00	0.5	1,843	0.03%
2022/08/24	1	91.80	0	0.00	91.70	1	1,850	0.05%
2022/08/23	2	92.45	0	0.00	92.60	2	1,860	0.11%
2022/08/19	0	0.00	3	94.40	94.80	-3	1,950	-0.15%
2022/08/18	1	93.00	0	0.00	93.40	1	1,949	0.05%
2022/08/16	0	0.00	1	93.40	93.40	-1	1,923	-0.05%
2022/08/15	0	0.00	3	94.30	94.70	-3	1,914	-0.16%
2022/08/12	0	0.00	3	91.90	93.50	-3	1,913	-0.16%
2022/08/10	2	89.80	0	0.00	89.50	2	1,954	0.10%
2022/08/09	1	93.70	0	0.00	93.90	1	1,976	0.05%
2022/08/05	4	95.90	2	96.20	96.20	2	1,966	0.10%
2022/08/04	1	96.00	0	0.00	94.70	1	2,001	0.05%
2022/08/03	2	96.65	0	0.00	96.40	2	2,033	0.10%
2022/08/02	1	96.70	1	95.60	96.00	0	2,068	0.00%
2022/08/01	0	0.00	2	99.55	99.40	-2	2,112	-0.09%
2022/07/28	0	0.00	1	100.50	101.00	-1	2,169	-0.05%
2022/07/27	2	100.25	0	0.00	101.50	2	2,218	0.09%
2022/07/26	0	0.00	1	100.00	99.50	-1	2,220	-0.05%
2022/07/22	4	102.50	0	0.00	102.00	4	2,232	0.18%
2022/07/21	0	0.00	2	100.50	102.50	-2	2,237	-0.09%
2022/07/20	2	98.90	0	0.00	98.80	2	2,209	0.09%
2022/07/18	5	98.24	4	97.75	99.00	1	2,197	0.05%
2022/07/15	2	96.10	0	0.00	96.30	2	2,184	0.09%
2022/07/13	1	93.20	2	92.65	92.00	-1	2,215	-0.05%
2022/07/12	3	91.27	6	90.55	90.00	-3	2,209	-0.14%
2022/07/11	2	91.55	2	92.25	91.50	0	2,197	0.00%
2022/07/08	1	95.90	0	0.00	94.50	1	2,180	0.05%
2022/07/07	2	90.70	1	90.60	91.40	1	2,129	0.05%
2022/07/06	1	87.60	0	0.00	87.60	1	2,123	0.05%
2022/07/05	0	0.00	1	88.00	88.60	-1	2,149	-0.05%
2022/07/04	0	0.00	1	86.20	85.80	-1	2,128	-0.05%
2022/07/01	3	84.90	0	0.00	82.70	3	2,102	0.14%
2022/06/30	1	90.00	11	90.93	89.70	-10	2,029	-0.49%
2022/06/29	1	93.60	1	93.80	93.10	0	2,000	0.00%
2022/06/28	3	95.33	0	0.00	95.20	3	1,986	0.15%
2022/06/27	0.5	98.00	0	0.00	97.90	0.5	1,996	0.03%
2022/06/24	0	0.00	1	96.00	95.00	-1	1,995	-0.05%
2022/06/23	2	93.00	0	0.00	93.60	2	1,987	0.10%
2022/06/22	1	96.00	0	0.00	93.10	1	1,977	0.05%
2022/06/21	0.3	97.10	1	97.60	97.70	-0.7	1,959	-0.04%
2022/06/20	3	96.73	0	0.00	94.50	3	1,961	0.15%
2022/06/17	0.5	100.50	0	0.00	100.50	0.5	1,903	0.03%
2022/06/14	1	107.00	0	0.00	107.50	1	1,882	0.05%
2022/06/13	7	107.64	0	0.00	107.00	7	1,903	0.37%
2022/06/10	1	114.00	3	113.67	113.50	-2	1,898	-0.11%
2022/06/08	3	118.67	0	0.00	118.00	3	1,893	0.16%
2022/05/30	2	117.50	1	117.50	116.50	1	1,952	0.05%
2022/05/27	1	115.00	0	0.00	116.00	1	1,899	0.05%
2022/05/24	2	109.00	1	108.50	108.00	1	1,942	0.05%
2022/05/19	0	0.00	2	110.50	111.00	-2	2,006	-0.10%
2022/05/18	3	114.17	0	0.00	113.00	3	2,013	0.15%
2022/05/17	2	111.50	1	112.50	112.50	1	1,983	0.05%
2022/05/16	0	0.00	0.1	106.50	106.50	-0.1	1,962	-0.01%
2022/05/13	0	0.00	0.5	106.00	106.50	-0.5	1,960	-0.03%
2022/05/11	2	107.00	3	106.83	107.00	-1	1,937	-0.05%
2022/05/10	1	109.50	0	0.00	109.50	1	1,916	0.05%
2022/05/09	1	110.00	1	108.50	108.50	0	1,890	0.00%
2022/05/06	0.5	114.00	2	113.25	113.00	-1.5	1,844	-0.08%
2022/05/05	0	0.00	1	117.50	118.00	-1	1,829	-0.05%
2022/05/04	0	0.00	1	119.50	117.50	-1	1,823	-0.05%
2022/04/29	0	0.00	2	122.00	122.50	-2	1,790	-0.11%
2022/04/27	0	0.00	1	116.50	121.00	-1	1,787	-0.06%
2022/04/26	0	0.00	1	121.00	121.00	-1	1,777	-0.06%
2022/04/25	0	0.00	3	122.00	121.50	-3	1,827	-0.16%
2022/04/20	3	128.17	1	128.00	129.00	2	1,853	0.11%
2022/04/19	2	129.25	1	129.50	129.50	1	1,855	0.05%
2022/04/18	2.5	128.00	1	127.50	128.00	1.5	1,927	0.08%
2022/04/15	1	130.00	0	0.00	129.00	1	1,936	0.05%
2022/04/14	1	131.50	0	0.00	131.50	1	1,985	0.05%
2022/04/13	1	129.50	0	0.00	132.00	1	2,013	0.05%
2022/04/12	1	127.00	0	0.00	128.00	1	2,103	0.05%
2022/04/11	0	0.00	1	128.50	128.50	-1	2,361	-0.04%
2022/04/07	0	0.00	1	138.00	135.50	-1	2,394	-0.04%
2022/04/06	1.5	139.17	0	0.00	139.50	1.5	2,384	0.06%
2022/04/01	1	141.00	0	0.00	141.00	1	2,389	0.04%
2022/03/31	1	142.00	0	0.00	142.00	1	2,416	0.04%
2022/03/30	0	0.00	1	144.00	143.50	-1	2,449	-0.04%
2022/03/29	2	141.00	0	0.00	141.00	2	2,473	0.08%
2022/03/28	0	0.00	1	139.50	140.00	-1	2,517	-0.04%
2022/03/18	1	142.00	2	142.75	144.00	-1	2,776	-0.04%
2022/03/16	3	138.00	2	137.00	136.00	1	2,793	0.04%
2022/03/14	1	140.50	1	141.50	141.50	0	2,835	0.00%
2022/03/11	3	140.83	2.1	140.98	141.50	0.9	2,949	0.03%
2022/03/09	4	139.38	3	139.17	139.50	1	3,012	0.03%
2022/03/08	2	139.00	0	0.00	138.00	2	3,068	0.07%
2022/03/04	0	0.00	2	148.75	148.00	-2	3,559	-0.06%
2022/03/03	7	151.14	2	150.50	150.00	5	3,658	0.14%
2022/03/02	1	151.00	0	0.00	151.00	1	3,710	0.03%
2022/03/01	3	151.17	1	151.50	151.00	2	3,751	0.05%
2022/02/25	1	147.00	1	147.00	146.00	0	3,827	0.00%
2022/02/24	0	0.00	4	149.13	146.50	-4	3,894	-0.10%
2022/02/23	3	151.50	2	151.50	151.50	1	3,966	0.03%
2022/02/22	1	153.00	0	0.00	153.50	1	4,041	0.02%
2022/02/21	1	155.50	0	0.00	157.50	1	4,181	0.02%
2022/02/16	4	158.50	1	158.00	158.50	3	4,434	0.07%
2022/02/15	1	156.00	1	155.00	155.00	0	4,472	0.00%
2022/02/11	1	159.50	0	0.00	159.50	1	4,542	0.02%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/09	0	0.00	1	156.50	158.50	-1	4,670	-0.02%
2022/02/08	0	0.00	3	156.50	156.50	-3	4,725	-0.06%
2022/01/26	6	150.83	1	151.00	150.50	5	5,156	0.10%
2022/01/25	3	151.67	1	152.00	151.00	2	5,207	0.04%
2022/01/24	4	152.38	0	0.00	154.00	4	5,208	0.08%
2022/01/21	0	0.00	1	155.50	155.50	-1	5,227	-0.02%
2022/01/20	1	158.50	1	157.00	158.50	0	5,272	0.00%
2022/01/18	1	158.50	2	160.50	157.50	-1	5,301	-0.02%
2022/01/14	3	154.00	0	0.00	154.50	3	5,266	0.06%
2022/01/13	2	153.50	1	156.00	154.50	1	5,271	0.02%
2022/01/12	4	156.00	2	156.00	156.00	2	5,279	0.04%
2022/01/11	6	160.92	3	162.67	160.50	3	5,269	0.06%
2022/01/10	3	167.83	0	0.00	167.50	3	5,210	0.06%
2022/01/07	2	167.25	3	167.17	167.00	-1	5,231	-0.02%
2022/01/06	3	170.83	2.2	171.32	171.50	0.8	5,233	0.02%
2022/01/05	6	174.33	5.5	174.09	173.00	0.5	5,265	0.01%
2022/01/04	6	177.00	7	176.43	177.00	-1	5,217	-0.02%
2022/01/03	3	170.67	3	170.67	171.00	0	4,972	0.00%
2021/12/30	1	166.50	0	0.00	167.00	1	4,978	0.02%
2021/12/27	0	0.00	1	167.00	167.00	-1	5,057	-0.02%
2021/12/24	2.5	167.20	1	166.50	166.00	1.5	5,096	0.03%
2021/12/23	2	169.75	0	0.00	169.00	2	5,131	0.04%
2021/12/22	3	169.00	2	169.50	169.00	1	5,181	0.02%
2021/12/21	6.1	165.61	0	0.00	167.00	6.1	5,179	0.12%
2021/12/20	1.5	166.00	4	165.75	165.00	-2.5	5,171	-0.05%
2021/12/17	2	166.25	0	0.00	166.50	2	5,157	0.04%
2021/12/16	2.2	167.27	2	168.50	166.00	0.2	5,136	0.00%
2021/12/15	7.2	168.09	4	165.38	167.50	3.2	5,114	0.06%
2021/12/14	4	163.25	2	164.00	162.50	2	5,024	0.04%
2021/12/13	2	163.50	1	162.50	162.00	1	5,000	0.02%
2021/12/09	6	166.58	5	165.60	167.00	1	4,960	0.02%
2021/12/08	1.2	164.67	1	167.00	164.00	0.2	4,937	0.00%
2021/12/07	12	164.58	3.1	165.00	164.00	8.9	4,901	0.18%
2021/12/06	2	171.00	1	169.50	169.00	1	4,809	0.02%
2021/12/03	1	172.00	0	0.00	172.50	1	4,804	0.02%
2021/12/02	0	0.00	1	171.00	171.00	-1	4,774	-0.02%
2021/12/01	5	174.50	0	0.00	174.50	5	4,705	0.11%
2021/11/30	8	175.94	8	174.44	173.50	0	4,614	0.00%
2021/11/29	1	177.50	1	171.00	176.00	0	4,155	0.00%
2021/11/26	5	173.50	1	174.50	173.00	4	4,068	0.10%
2021/11/25	0	0.00	1	180.00	178.50	-1	4,027	-0.02%
2021/11/24	4	177.38	1	178.50	179.50	3	3,993	0.08%
2021/11/23	8	180.38	2	181.00	180.00	6	3,928	0.15%
2021/11/22	1	180.50	5	182.50	183.50	-4	3,864	-0.10%
2021/11/19	8	176.06	2	179.00	177.50	6	3,775	0.16%
2021/11/18	7	174.36	5	175.10	175.00	2	3,691	0.05%
2021/11/17	1	171.50	6.3	167.63	171.00	-5.3	3,533	-0.15%
2021/11/16	0	0.00	2	160.25	160.50	-2	3,392	-0.06%
2021/11/15	1	155.00	1	160.00	160.00	0	3,437	0.00%
2021/11/12	1	154.50	5	155.20	154.50	-4	3,408	-0.12%
2021/11/11	0.3	157.50	0	0.00	156.50	0.3	3,375	0.01%
2021/11/10	1.7	160.59	0	0.00	159.00	1.7	3,368	0.05%
2021/11/09	3	155.17	2	158.75	159.00	1	3,360	0.03%
2021/11/05	10	154.45	5	155.90	154.00	5	3,245	0.15%
2021/11/04	5	159.40	3	159.00	157.50	2	3,204	0.06%
2021/11/03	0	0.00	3	157.67	158.00	-3	2,986	-0.10%
2021/11/02	2	145.50	1	143.00	144.00	1	2,795	0.04%
2021/11/01	0.3	150.50	0	0.00	150.00	0.3	2,739	0.01%
2021/10/29	3	153.00	0	0.00	151.00	3	2,726	0.11%
2021/10/28	1.3	155.27	0	0.00	153.50	1.3	2,728	0.05%
2021/10/27	0.2	149.00	0	150.00	151.50	0.1	2,699	0.01%
2021/10/26	0.2	151.00	0	0.00	150.50	0.2	2,695	0.01%
2021/10/25	0	0.00	2	150.50	151.50	-2	2,686	-0.07%
2021/10/21	2	147.25	2	147.50	147.50	0	2,735	0.00%
2021/10/20	4.3	147.12	1	147.50	147.50	3.3	2,728	0.12%
2021/10/19	1	143.00	1	142.00	145.00	0	2,729	0.00%
2021/10/18	0.1	143.50	0	0.00	143.00	0.1	2,767	0.00%
2021/10/15	0	0.00	3	146.00	146.00	-3	2,798	-0.11%
2021/10/14	2	139.00	0	0.00	142.00	2	2,803	0.07%
2021/10/13	3	138.00	0	0.00	138.50	3	2,790	0.11%
2021/10/12	2	145.00	0	0.00	144.00	2	2,750	0.07%
2021/10/08	1	151.00	1	149.50	148.00	0	2,757	0.00%
2021/10/07	1	150.00	1	147.50	150.00	0	2,769	0.00%
2021/10/01	0	0.00	1	148.50	149.50	-1	2,788	-0.04%
2021/09/30	4	153.00	2	152.75	153.00	2	2,839	0.07%
2021/09/29	2	152.00	0	0.00	155.00	2	2,848	0.07%
2021/09/28	1	159.00	0	0.00	158.00	1	2,819	0.04%
2021/09/27	1	164.00	0	0.00	163.50	1	2,851	0.04%
2021/09/22	1	165.00	1	166.00	165.00	0	3,268	0.00%
2021/09/16	0	0.00	1	170.00	168.50	-1	3,302	-0.03%
2021/09/15	3	168.00	0	0.00	167.50	3	3,294	0.09%
2021/09/13	1	174.00	0	0.00	172.50	1	3,344	0.03%
2021/09/10	1	172.00	0	0.00	175.00	1	3,390	0.03%
2021/09/09	0	0.00	3	174.17	174.00	-3	3,462	-0.09%
2021/09/08	0	0.00	1	177.00	175.00	-1	3,557	-0.03%
2021/09/02	1	182.50	0	182.50	181.00	1	3,903	0.02%
2021/09/01	0	0.00	1	185.50	186.50	-1	3,923	-0.03%
2021/08/27	1	189.50	3	189.00	189.00	-2	3,972	-0.05%
2021/08/26	1	185.50	0	0.00	185.00	1	3,958	0.03%
2021/08/24	0	0.00	2	185.00	182.50	-2	4,038	-0.05%
2021/08/23	1	181.00	1	182.49	183.00	0	4,131	0.00%
2021/08/20	2	179.50	3	176.50	178.00	-1	4,185	-0.02%
2021/08/19	1	179.50	0	0.00	177.00	1	4,218	0.02%
2021/08/18	1	189.50	1	182.50	190.00	0	4,193	0.00%
2021/08/16	0	0.00	4	185.88	188.00	-4	4,359	-0.09%
2021/08/11	1	195.00	0	0.00	194.50	1	4,575	0.02%
2021/08/10	5	200.00	0	0.00	197.50	5	4,678	0.11%
2021/08/09	1	205.50	1	204.00	201.00	0	4,792	0.00%
2021/08/05	0	0.00	1	207.50	208.00	-1	5,084	-0.02%
2021/08/03	0	0.00	1	205.00	206.50	-1	5,482	-0.02%
2021/08/02	1	208.50	0	0.00	209.00	1	5,536	0.02%
2021/07/30	1	200.00	0.3	201.00	200.00	0.7	5,638	0.01%
2021/07/29	3	204.50	3	204.17	204.50	0	5,703	0.00%
2021/07/28	2	203.00	4	202.12	203.50	-2	5,801	-0.03%
2021/07/27	2	206.25	1	212.00	205.50	1	5,906	0.02%
2021/07/26	1	207.00	0	0.00	209.50	1	5,999	0.02%
2021/07/23	3	212.33	2	210.75	209.00	1	6,005	0.02%
2021/07/22	3	210.67	0	0.00	210.50	3	6,007	0.05%
2021/07/21	3	207.00	3	207.67	205.00	0	5,973	0.00%
2021/07/20	0	0.00	7	207.94	206.50	-7	5,962	-0.12%
2021/07/19	1	211.50	1	211.00	211.00	0	5,973	0.00%
2021/07/16	0	0.00	2	213.75	214.00	-2	6,002	-0.03%
2021/07/15	2	217.50	2	214.50	215.50	0	6,041	0.00%
2021/07/14	2	216.50	1	215.50	214.50	1	6,130	0.02%
2021/07/13	0	0.00	2	216.00	213.00	-2	6,161	-0.03%
2021/07/12	1	213.00	1	212.00	211.50	0	6,178	0.00%
2021/07/09	5	211.50	0	0.00	211.00	5	6,205	0.08%
2021/07/08	1	214.50	0	0.00	213.50	1	6,299	0.02%
2021/07/07	2	217.50	1	219.50	218.00	1	6,299	0.02%
2021/07/06	1	216.00	0	0.00	216.00	1	6,251	0.02%
2021/07/02	0	0.00	2.5	210.60	211.00	-2.5	6,464	-0.04%
2021/07/01	8	216.63	1.1	216.02	214.00	7	6,527	0.11%
2021/06/30	4.1	217.69	3.2	219.38	227.50	0.9	6,425	0.01%
2021/06/29	1	217.00	0	0.00	213.50	1	6,349	0.02%
2021/06/28	2	213.00	0	0.00	213.00	2	6,298	0.03%
2021/06/25	0	0.00	1	212.50	212.50	-1	6,372	-0.02%
2021/06/23	0	0.00	1	210.04	212.00	-1	6,544	-0.02%
2021/06/21	2	207.25	2	211.00	207.00	0	6,642	0.00%
2021/06/18	7	216.07	2	213.50	213.50	5	6,653	0.08%
2021/06/17	4	217.13	6	216.58	217.00	-2	6,663	-0.03%
2021/06/16	3	213.67	2	213.00	212.50	1	6,656	0.02%
2021/06/15	4	216.13	2	210.00	218.00	2	6,683	0.03%
2021/06/11	1	207.50	1	208.00	207.00	0	6,593	0.00%
2021/06/10	0	0.00	1	208.00	207.50	-1	6,805	-0.01%
2021/06/09	1	205.50	0	0.00	205.50	1	6,867	0.01%
2021/06/07	0.2	200.00	0	0.00	199.50	0.2	7,359	0.00%
2021/06/04	0	0.00	1	201.50	202.00	-1	7,451	-0.01%
2021/06/02	4	204.25	1	207.00	204.50	3	7,708	0.04%
2021/06/01	1	210.00	2	210.25	210.50	-1	7,761	-0.01%
2021/05/31	6	209.08	4	209.13	210.00	2	7,814	0.03%
2021/05/28	3	207.00	2	205.75	207.50	1	7,883	0.01%
2021/05/27	2	203.50	0	0.00	201.00	2	7,949	0.03%
2021/05/26	2	203.50	2	204.25	205.50	0	8,207	0.00%
2021/05/25	1	200.50	2	203.25	204.50	-1	8,404	-0.01%
2021/05/24	1.1	189.55	7	196.14	198.50	-6	8,596	-0.07%
2021/05/21	2	192.50	2	197.75	192.00	0	8,846	0.00%
2021/05/20	5	188.50	2	192.75	189.50	3	9,074	0.03%
2021/05/19	2	188.51	5	190.00	192.50	-3	9,315	-0.03%
2021/05/18	8	192.06	5	192.30	194.50	3	9,625	0.03%
2021/05/17	2	184.50	3	184.17	184.00	-1	9,952	-0.01%
2021/05/14	11	199.27	5	199.60	195.00	6	9,886	0.06%
2021/05/13	1	193.00	5	193.10	191.50	-4	9,736	-0.04%
2021/05/12	8	190.75	8.1	196.58	190.00	-0.1	9,752	0.00%
2021/05/11	3.2	208.69	4	206.00	205.00	-0.8	9,599	-0.01%
2021/05/10	0	223.50	1	222.50	222.00	-1	9,569	-0.01%
2021/05/07	2	231.00	1	230.00	231.00	1	9,587	0.01%
2021/05/06	4	217.38	5	218.20	218.00	-1	9,553	-0.01%
2021/05/05	6	218.58	0	0.00	214.00	6	9,563	0.06%
2021/05/04	3	226.33	1	225.50	224.00	2	9,753	0.02%
2021/05/03	2.2	230.91	1	233.50	228.50	1.2	9,876	0.01%
2021/04/29	0	0.00	8	244.63	242.50	-8	9,839	-0.08%
2021/04/28	3.1	244.03	0	0.00	244.00	3.1	9,898	0.03%
2021/04/27	5	246.00	4	245.00	246.00	1	10,010	0.01%
2021/04/26	5	245.00	2	245.50	244.50	3	10,064	0.03%
2021/04/23	0	0.00	2	244.75	244.00	-2	10,141	-0.02%
2021/04/22	4.1	249.06	3	247.67	240.50	1.1	10,322	0.01%
2021/04/21	1	248.00	3	250.00	248.00	-2	10,562	-0.02%
2021/04/20	1	251.50	2	253.25	251.50	-1	10,762	-0.01%
2021/04/19	2.1	248.99	2	248.00	250.00	0.1	10,855	0.00%
2021/04/16	2	245.75	2	245.00	246.50	0	11,082	0.00%
2021/04/15	2	243.50	1	244.50	245.00	1	11,601	0.01%
2021/04/14	6	241.67	1	238.50	243.00	5	11,708	0.04%
2021/04/13	2	250.25	3	250.67	246.50	-1	11,803	-0.01%
2021/04/12	1	250.50	2	252.00	250.50	-1	11,900	-0.01%
2021/04/09	4	256.75	1	255.00	254.50	3	11,928	0.03%
2021/04/08	5.1	261.83	2	262.50	261.00	3.1	11,979	0.03%
2021/04/07	5	258.80	6.1	258.26	259.50	-1.1	11,879	-0.01%
2021/04/06	3	254.00	0	0.00	255.50	3	11,910	0.03%
2021/04/01	3.9	251.23	2	249.25	253.50	1.9	11,983	0.02%
2021/03/30	4	254.50	2	255.75	253.50	2	12,483	0.02%
2021/03/26	2	248.50	6	252.33	252.50	-4	12,624	-0.03%
2021/03/25	6.1	244.81	2	243.25	241.50	4.1	12,686	0.03%
2021/03/24	4	249.25	4	248.25	248.00	0	12,729	0.00%
2021/03/23	1	254.00	0	0.00	249.00	1	12,952	0.01%
2021/03/22	3	251.67	0	0.00	253.00	3	13,122	0.02%
2021/03/19	1	247.00	1	247.50	249.00	0	13,449	0.00%
2021/03/18	1.2	255.23	3.1	253.95	252.00	-1.9	13,616	-0.01%
2021/03/17	2	255.50	0	0.00	255.50	2	14,218	0.01%
2021/03/16	12	264.75	7.1	264.54	259.00	4.9	15,136	0.03%
2021/03/15	2	253.75	2	254.00	259.00	0	15,560	0.00%
2021/03/12	4.1	257.44	0	256.50	254.00	4.1	15,567	0.03%
2021/03/11	10.1	255.67	14	255.71	258.00	-3.9	15,712	-0.02%
2021/03/10	5	239.20	0	0.00	238.50	5	15,488	0.03%
2021/03/09	5	241.60	1	240.50	242.00	4	15,556	0.03%
2021/03/08	2	248.00	9	243.78	240.50	-7	15,530	-0.05%
2021/03/05	2	250.50	1.1	248.67	249.00	0.9	15,774	0.01%
2021/03/04	4	254.38	4	254.63	254.00	0	15,815	0.00%
2021/03/02	1	260.00	4	254.00	251.00	-3	15,690	-0.02%
2021/02/26	11	258.05	1	263.00	254.00	10	15,887	0.06%
2021/02/25	3	277.83	8	271.56	269.00	-5	15,906	-0.03%
2021/02/24	11.2	278.83	3	274.67	271.50	8.2	15,768	0.05%
2021/02/23	9	283.11	9	283.94	289.00	0	15,814	0.00%
2021/02/22	11	279.82	6.1	276.00	279.00	4.9	15,578	0.03%
2021/02/19	5	258.40	8.1	263.35	265.00	-3.1	15,256	-0.02%
2021/02/18	26	259.17	22.1	263.39	255.50	3.9	15,043	0.03%
2021/02/17	2	244.50	11.1	249.86	259.50	-9.1	14,819	-0.06%
2021/02/05	0	235.00	3	237.00	236.00	-3	14,448	-0.02%
2021/02/04	0	0.00	2	237.00	232.50	-2	14,569	-0.01%
2021/02/03	0	0.00	7	235.71	237.00	-7	14,672	-0.05%
2021/02/02	1.1	232.38	2	233.50	232.50	-0.9	14,724	-0.01%
2021/02/01	3.1	227.24	11	224.59	229.00	-7.9	14,787	-0.05%
2021/01/29	11	224.50	1	225.50	220.50	10	14,800	0.07%
2021/01/28	1	229.00	2	230.00	227.00	-1	14,910	-0.01%
2021/01/27	0	0.00	1	232.00	233.00	-1	15,379	-0.01%
2021/01/26	23	240.65	18	237.89	232.00	5	15,864	0.03%
2021/01/25	14	235.61	5	235.20	239.00	9	15,610	0.06%
2021/01/22	0	0.00	31	229.47	231.50	-31	15,424	-0.20%
2021/01/21	1	227.98	0	0.00	228.00	1	15,383	0.01%
2021/01/20	0	0.00	2	231.50	225.50	-2	15,360	-0.01%
2021/01/19	2	233.50	0	0.00	234.50	2	15,332	0.01%
2021/01/18	4	229.63	5	232.80	233.50	-1	15,348	-0.01%
2021/01/15	2	237.25	1	235.50	232.00	1	15,245	0.01%
2021/01/14	3	234.16	3	235.83	240.00	0	15,066	0.00%
2021/01/13	1.1	239.91	9	238.33	238.50	-7.9	14,801	-0.05%
2021/01/12	2	233.50	4.1	233.85	232.50	-2.1	14,567	-0.01%
2021/01/11	9	242.67	14	242.54	242.00	-5	14,368	-0.03%
2021/01/08	16.1	240.45	12.1	240.50	238.50	4	14,159	0.03%
2021/01/07	5	230.30	3	230.00	230.50	2	13,599	0.01%
2021/01/06	7	226.57	10	229.25	224.00	-3	13,473	-0.02%
2021/01/05	11	233.55	12	232.79	233.00	-1	13,324	-0.01%
2021/01/04	0	0.00	1	230.00	230.00	-1	13,194	-0.01%
2020/12/31	9	230.39	11	230.05	230.50	-2	13,151	-0.02%
2020/12/30	2	224.75	8	227.25	228.50	-6	13,011	-0.05%
2020/12/29	5	223.70	4	224.38	224.50	1	12,945	0.01%
2020/12/28	5	221.80	4	221.88	222.50	1	12,863	0.01%
2020/12/25	7	225.50	0.2	227.00	223.00	6.8	12,777	0.05%
2020/12/24	16.1	228.92	15	232.40	227.00	1.1	12,763	0.01%
2020/12/23	1.1	220.88	2	219.00	220.50	-0.9	12,322	-0.01%
2020/12/22	5	220.70	4	219.75	215.50	1	12,237	0.01%
2020/12/21	3	222.00	10	219.15	221.50	-7	12,204	-0.06%
2020/12/18	8	227.69	9	224.72	222.50	-1	12,012	-0.01%
2020/12/17	20	226.33	23	225.63	230.00	-3	11,871	-0.03%
2020/12/16	10	230.40	18	231.00	230.50	-8	11,616	-0.07%
2020/12/15	10.1	229.90	9.3	230.32	223.00	0.8	11,399	0.01%
2020/12/14	6	239.25	8	239.38	237.50	-2	11,035	-0.02%
2020/12/11	26.1	236.34	32.4	238.88	242.00	-6.3	10,796	-0.06%
2020/12/10	37	236.53	26	237.40	235.00	11	10,109	0.11%
2020/12/09	10	223.85	30.2	224.88	230.00	-20.2	9,196	-0.22%
2020/12/08	3	210.50	11	209.55	209.50	-8	8,527	-0.09%
2020/12/07	8.4	208.81	17	209.50	208.50	-8.6	8,444	-0.10%
2020/12/04	3	202.33	1	201.50	203.00	2	8,179	0.02%
2020/12/03	2	201.75	7	202.57	201.50	-5	8,149	-0.06%
2020/12/02	4	200.88	3.2	199.00	199.00	0.8	7,986	0.01%
2020/12/01	16	200.91	3	202.17	202.00	13	7,892	0.16%
2020/11/30	2	195.25	1	195.50	194.50	1	7,538	0.01%
2020/11/27	2	189.75	2.7	191.63	192.00	-0.7	7,410	-0.01%
2020/11/26	3	187.67	8	186.00	188.50	-5	7,376	-0.07%
2020/11/25	6	187.33	12	187.21	184.50	-6	7,356	-0.08%
2020/11/24	15	195.07	12	196.21	191.50	3	7,075	0.04%
2020/11/23	3	193.50	8	193.44	193.50	-5	6,789	-0.07%
2020/11/20	11	193.14	18	195.56	191.50	-7	6,696	-0.10%
2020/11/19	1	189.00	1	190.00	189.00	0	6,377	0.00%
2020/11/18	2	188.50	1	187.00	187.50	1	6,377	0.02%
2020/11/17	1	189.50	0	0.00	187.00	1	6,428	0.02%
2020/11/16	18	190.03	13	190.77	188.00	5	6,612	0.08%
2020/11/13	9	186.67	4	186.25	187.00	5	6,632	0.08%
2020/11/12	4	187.88	4	186.25	185.00	0	6,658	0.00%
2020/11/11	3	185.50	5	185.40	186.00	-2	6,606	-0.03%
2020/11/10	1	183.50	8	184.50	182.00	-7	6,482	-0.11%
2020/11/09	4	181.63	2	182.00	182.50	2	6,362	0.03%
2020/11/06	14	180.43	38.4	179.51	178.00	-24.4	6,352	-0.38%
2020/11/05	38.4	179.18	19	179.74	179.00	19.4	6,388	0.30%
2020/11/04	33	179.89	28	180.98	181.00	5	6,223	0.08%
2020/11/03	5.1	176.56	21	178.21	181.50	-15.9	5,801	-0.27%
2020/11/02	1	163.50	3	164.17	165.00	-2	5,313	-0.04%
2020/10/30	2	164.50	0	0.00	163.50	2	5,458	0.04%
2020/10/29	2	160.50	1	162.00	162.00	1	5,439	0.02%
2020/10/28	4	164.00	1	163.50	163.50	3	5,538	0.05%
2020/10/27	5	165.00	8	164.13	165.00	-3	5,539	-0.05%
2020/10/26	5	165.10	8	165.06	166.50	-3	5,445	-0.05%
2020/10/23	1	161.50	0	0.00	161.50	1	5,402	0.02%
2020/10/22	1	161.50	0	0.00	161.50	1	5,545	0.02%
2020/10/21	0	0.00	2	162.50	161.50	-2	5,600	-0.04%
2020/10/20	0	0.00	2	161.75	161.50	-2	5,642	-0.04%
2020/10/19	3	162.00	1	162.00	162.00	2	5,724	0.03%
2020/10/16	1	163.50	3	161.83	161.00	-2	5,802	-0.03%
2020/10/15	3	159.17	1	159.50	159.50	2	5,776	0.03%
2020/10/14	1	162.00	1	161.00	161.00	0	5,790	0.00%
2020/10/13	2	162.50	2	162.25	162.00	0	5,807	0.00%
2020/10/12	2	159.25	4.9	159.70	159.50	-2.9	5,768	-0.05%
2020/10/08	11	161.59	2	161.50	161.00	9	5,769	0.16%
2020/10/07	1	159.50	2	159.00	159.00	-1	5,777	-0.02%
2020/10/06	4	159.38	5	158.50	159.50	-1	5,807	-0.02%
2020/10/05	0	0.00	6	156.25	156.50	-6	5,843	-0.10%
2020/09/30	2	153.50	2	151.75	154.50	0	5,814	0.00%
2020/09/29	6	153.33	2	152.75	151.00	4	5,853	0.07%
2020/09/28	3	147.33	3	148.00	148.50	0	5,887	0.00%
2020/09/25	3	148.50	3	146.33	146.00	0	5,970	0.00%
2020/09/24	14	151.57	5	149.50	149.00	9	5,947	0.15%
2020/09/23	1.1	157.95	1	157.50	157.00	0.1	5,876	0.00%
2020/09/22	2	159.50	0	0.00	158.50	2	5,928	0.03%
2020/09/21	3	161.50	2	161.25	161.00	1	6,127	0.02%
2020/09/18	0	0.00	1	164.00	164.50	-1	6,246	-0.02%
2020/09/17	4	164.88	1	162.50	164.00	3	6,368	0.05%
2020/09/16	2	162.50	1	163.00	163.00	1	6,435	0.02%
2020/09/15	8	165.19	1	163.00	163.00	7	6,521	0.11%
2020/09/14	2	164.25	7	161.71	165.00	-5	6,601	-0.08%
2020/09/11	4	159.75	3	159.50	160.00	1	6,582	0.02%
2020/09/10	2	161.25	2	160.50	159.50	0	6,679	0.00%
2020/09/09	4	160.38	6	160.67	161.50	-2	6,778	-0.03%
2020/09/08	3	159.17	1	161.50	160.00	2	6,772	0.03%
2020/09/07	12	158.08	1	156.50	156.50	11	6,783	0.16%
2020/09/04	2	159.50	0	0.00	159.00	2	6,895	0.03%
2020/09/02	1	160.50	7	162.64	160.50	-6	6,998	-0.09%
2020/09/01	8	158.00	2	159.25	161.50	6	7,127	0.08%
2020/08/31	2	160.50	0	0.00	160.00	2	7,378	0.03%
2020/08/28	1	162.00	0	0.00	163.00	1	7,790	0.01%
2020/08/27	5	165.10	4	163.88	163.00	1	7,905	0.01%
2020/08/26	4	162.75	3	163.17	163.50	1	7,954	0.01%
2020/08/25	4	163.63	2	163.50	163.50	2	8,056	0.02%
2020/08/24	12	162.42	2	162.25	162.50	10	8,121	0.12%
2020/08/21	3	164.17	5	164.40	165.00	-2	8,124	-0.02%
2020/08/20	9	164.00	14	160.50	161.50	-5	8,160	-0.06%
2020/08/19	7	180.07	2	177.00	176.00	5	8,130	0.06%
2020/08/18	1	183.50	2	184.00	184.00	-1	8,084	-0.01%
2020/08/17	1	184.00	3	183.17	183.50	-2	8,076	-0.02%
2020/08/14	2	180.00	5	179.60	181.50	-3	8,029	-0.04%
2020/08/13	2	181.00	3	181.67	179.00	-1	8,198	-0.01%
2020/08/12	17	182.44	27	181.50	182.00	-10	8,302	-0.12%
2020/08/11	12	180.21	7	180.43	179.00	5	8,376	0.06%
2020/08/10	3	176.83	4	176.75	176.00	-1	8,391	-0.01%
2020/08/07	5	182.20	7	181.86	179.00	-2	8,543	-0.02%
2020/08/06	2	181.50	9	181.28	178.50	-7	8,603	-0.08%
2020/08/05	10	183.75	4	184.13	184.50	6	8,766	0.07%
2020/08/04	6	180.50	5.7	180.26	181.00	0.4	8,672	0.00%
2020/08/03	10	181.50	11	181.41	180.00	-1	8,730	-0.01%
2020/07/31	2	175.75	0	0.00	175.50	2	8,734	0.02%
2020/07/30	4	176.25	1	175.00	177.00	3	8,851	0.03%
2020/07/29	7	174.29	1	173.50	174.00	6	9,332	0.06%
2020/07/28	2	176.25	2	183.75	175.00	0	9,540	0.00%
2020/07/27	2	178.50	0	0.00	181.50	2	9,628	0.02%
2020/07/24	1	180.00	1	178.50	177.00	0	9,761	0.00%
2020/07/23	3	180.50	3	180.00	180.00	0	10,102	0.00%
2020/07/22	3	185.00	6	181.00	185.00	-3	10,574	-0.03%
2020/07/21	1	180.00	1	180.50	179.00	0	10,873	0.00%
2020/07/20	6	175.00	0	0.00	177.00	6	11,391	0.05%
2020/07/17	2	178.50	1.5	177.68	176.00	0.5	11,964	0.00%
2020/07/16	2	178.25	0	0.00	177.50	2	12,172	0.02%
2020/07/15	5	178.50	1	178.00	177.50	4	12,433	0.03%
2020/07/14	0	0.00	1	179.00	178.00	-1	12,817	-0.01%
2020/07/13	2	180.75	0	0.00	181.50	2	13,201	0.02%
2020/07/10	1	183.00	3	181.17	178.50	-2	13,593	-0.01%
2020/07/09	2	182.50	3	182.00	182.00	-1	13,630	-0.01%
2020/07/08	1	184.50	0	0.00	184.50	1	13,662	0.01%
2020/07/07	2	184.00	6	184.83	183.50	-4	13,673	-0.03%
2020/07/06	1	182.00	5	180.80	182.50	-4	13,995	-0.03%
2020/07/03	1	179.50	2	180.75	179.00	-1	14,388	-0.01%
2020/07/02	8	180.13	1	181.50	181.00	7	14,620	0.05%
2020/07/01	0	0.00	2	180.50	179.00	-2	14,870	-0.01%
2020/06/30	3	177.83	1	179.00	179.00	2	14,917	0.01%
2020/06/29	3	184.17	4	184.13	184.00	-1	14,871	-0.01%
2020/06/24	12	189.67	1	188.50	188.50	11	14,940	0.07%
2020/06/23	1	188.50	1	190.50	189.50	0	15,073	0.00%
2020/06/22	2	187.50	2	187.75	187.00	0	15,190	0.00%
2020/06/18	0	0.00	1	189.00	190.00	-1	15,488	-0.01%
2020/06/17	0	0.00	2	187.00	187.50	-2	15,610	-0.01%
2020/06/16	2	190.75	1	188.00	189.50	1	15,707	0.01%
2020/06/12	2	184.25	1	188.00	188.00	1	16,091	0.01%
2020/06/11	7	192.21	3	193.00	189.50	4	16,390	0.02%
2020/06/10	2	199.00	3	197.83	196.50	-1	16,600	-0.01%
2020/06/09	0	0.00	1	198.00	197.50	-1	16,865	-0.01%
2020/06/08	4	198.75	3	197.33	197.00	1	17,158	0.01%
2020/06/05	37.3	199.44	9	200.83	198.50	28.3	17,252	0.16%
2020/06/04	7	207.43	22	201.89	206.00	-15	17,272	-0.09%
2020/06/03	10	194.50	2	193.75	194.50	8	17,049	0.05%
2020/06/02	9	192.17	5	189.80	190.00	4	17,052	0.02%
2020/06/01	1	190.00	17.9	190.40	192.50	-16.9	17,151	-0.10%
2020/05/29	11.1	188.95	1	188.00	187.00	10.1	17,327	0.06%
2020/05/28	4	190.50	1	187.50	187.50	3	17,442	0.02%
2020/05/27	5	190.90	13	191.31	191.00	-8	17,657	-0.05%
2020/05/26	17	192.32	3	193.33	188.00	14	17,910	0.08%
2020/05/25	8	183.69	5	182.20	188.00	3	18,219	0.02%
2020/05/22	5	183.70	4	186.25	184.00	1	18,793	0.01%
2020/05/21	3	190.50	2	188.50	190.00	1	18,843	0.01%
2020/05/20	4	190.75	11	190.68	189.00	-7	18,938	-0.04%
2020/05/19	5.1	189.94	11	187.86	190.50	-5.9	18,858	-0.03%
2020/05/18	4	183.13	2	184.00	183.00	2	18,940	0.01%
2020/05/15	2	189.50	3	191.00	189.00	-1	19,093	-0.01%
2020/05/14	2	193.75	1	194.50	189.00	1	19,045	0.01%
2020/05/13	9	198.61	7	194.29	199.50	2	19,036	0.01%
2020/05/12	2.1	200.17	5	199.30	197.50	-2.9	19,007	-0.02%
2020/05/11	6.5	205.69	2	206.25	205.00	4.5	18,959	0.02%
2020/05/08	0.1	204.00	0	0.00	203.50	0.1	19,158	0.00%
2020/05/07	7	206.71	2	207.50	207.00	5	19,294	0.03%
2020/05/06	3.1	208.75	10	207.90	207.50	-6.9	19,312	-0.04%
2020/05/05	11.2	214.72	9	212.33	207.50	2.2	19,402	0.01%
2020/05/04	3	204.67	8	204.31	209.00	-5	19,276	-0.03%
2020/04/30	6	214.42	4	213.38	213.00	2	19,328	0.01%
2020/04/29	8	212.94	3	212.50	211.00	5	19,352	0.03%
2020/04/28	12	216.17	10	215.20	213.50	2	19,384	0.01%
2020/04/27	13	213.88	20	214.85	215.00	-7	19,184	-0.04%
2020/04/24	12	207.58	10	208.20	207.50	2	18,697	0.01%
2020/04/23	19	209.16	16	207.84	205.00	3	18,434	0.02%
2020/04/22	16	200.44	11.4	200.81	211.00	4.6	18,035	0.03%
2020/04/21	4	194.50	2	194.00	192.00	2	17,693	0.01%
2020/04/20	7	197.86	6	195.83	200.00	1	17,741	0.01%
2020/04/17	7	199.79	2	196.75	193.50	5	17,751	0.03%
2020/04/16	5	198.70	9	199.61	199.00	-4	17,530	-0.02%
2020/04/15	5	192.00	18	196.00	198.00	-13	17,374	-0.07%
2020/04/14	3	180.17	2	179.25	180.00	1	17,456	0.01%
2020/04/13	3	176.33	0	0.00	174.50	3	17,915	0.02%
2020/04/10	3	183.00	9	182.06	180.00	-6	18,155	-0.03%
2020/04/09	18	187.19	36.4	185.77	181.00	-18.4	18,667	-0.10%
2020/04/08	12	178.83	15	178.33	185.00	-3	18,527	-0.02%
2020/04/07	9	169.94	8	169.25	168.50	1	18,612	0.01%
2020/04/06	6	164.50	8	164.50	166.50	-2	18,729	-0.01%
2020/04/01	1	162.00	2	160.50	162.50	-1	18,774	-0.01%
2020/03/31	4	163.50	3	160.67	161.00	1	18,878	0.01%
2020/03/30	2	153.25	4	155.00	162.00	-2	19,090	-0.01%
2020/03/27	11	165.86	8	164.50	160.50	3	19,672	0.02%
2020/03/26	2	160.00	2	159.50	164.50	0	19,550	0.00%
2020/03/25	9	166.00	4	165.87	164.00	5	19,704	0.03%
2020/03/24	4	155.75	7	157.50	159.00	-3	19,454	-0.02%
2020/03/23	5	143.20	4	141.75	146.50	1	19,318	0.01%
2020/03/20	3	140.00	6	143.25	143.50	-3	19,226	-0.02%
2020/03/19	6	135.17	12	134.21	130.50	-6	19,156	-0.03%
2020/03/18	14	147.61	12	145.50	144.50	2	18,968	0.01%
2020/03/17	19	153.03	15	153.83	150.00	4	18,798	0.02%
2020/03/16	8	165.81	9	162.06	156.50	-1	18,542	-0.01%
2020/03/13	12	162.08	5	162.20	168.00	7	18,267	0.04%
2020/03/12	14	186.21	15	189.70	178.50	-1	18,186	-0.01%
2020/03/11	12	203.79	19	204.97	197.00	-7	18,095	-0.04%
2020/03/10	5	200.60	1	197.00	206.00	4	17,973	0.02%
2020/03/09	6	202.08	5	199.20	198.50	1	17,818	0.01%
2020/03/06	3	209.50	2	208.75	209.00	1	17,862	0.01%
2020/03/05	7	213.93	2	212.25	214.00	5	17,826	0.03%
2020/03/04	6	211.75	11	215.05	210.50	-5	17,700	-0.03%
2020/03/03	9	222.33	14	219.43	217.00	-5	17,473	-0.03%
2020/03/02	18	216.67	17	219.91	218.00	1	17,411	0.01%
2020/02/27	19	219.37	13	219.19	213.00	6	17,278	0.03%
2020/02/26	46	240.10	8	233.50	228.50	38	16,976	0.22%
2020/02/25	20	249.93	35	247.61	248.50	-15	16,459	-0.09%
2020/02/24	6	236.25	3.2	241.00	241.00	2.8	15,814	0.02%
2020/02/21	2	239.00	7	237.93	239.50	-5	15,703	-0.03%
2020/02/20	3	237.17	3	236.83	236.50	0	15,544	0.00%
2020/02/19	9	233.67	6	234.58	235.00	3	15,441	0.02%
2020/02/18	8	242.00	7	246.36	235.00	1	15,240	0.01%
2020/02/17	2	240.00	13	238.27	239.00	-11	15,009	-0.07%
2020/02/14	3	239.50	30	241.20	242.00	-27	15,180	-0.18%
2020/02/13	17	242.47	15	238.23	235.50	2	15,116	0.01%
2020/02/12	8	242.00	5	243.00	242.50	3	15,200	0.02%
2020/02/11	22	239.75	21	238.26	241.00	1	15,113	0.01%
2020/02/10	17	229.18	14	230.71	228.50	3	14,959	0.02%
2020/02/07	13	237.27	4	235.88	235.00	9	14,822	0.06%
2020/02/06	21	240.10	10	238.45	238.50	11	14,716	0.07%
2020/02/05	16	236.88	21	238.93	234.50	-5	14,526	-0.03%
2020/02/04	5	229.60	11	231.86	236.00	-6	14,414	-0.04%
2020/02/03	6	212.75	5	204.70	216.50	1	14,334	0.01%
2020/01/31	3	210.50	4	210.63	210.50	-1	14,243	-0.01%
2020/01/30	5	209.50	5	209.50	209.00	0	14,090	0.00%
2020/01/20	4	230.13	4	230.00	232.00	0	13,931	0.00%
2020/01/17	13	231.27	2	229.50	229.50	11	13,978	0.08%
2020/01/16	2	234.50	3	232.83	233.50	-1	13,967	-0.01%
2020/01/15	6	236.25	3	235.00	229.50	3	13,882	0.02%
2020/01/14	5.1	235.82	4.2	235.81	236.00	0.9	13,684	0.01%
2020/01/13	3	223.00	4	228.13	227.50	-1	13,517	-0.01%
2020/01/10	6	234.00	5	233.70	232.50	1	13,301	0.01%
2020/01/09	4.9	241.08	9	237.56	236.50	-4.1	13,192	-0.03%
2020/01/08	30.2	233.68	30	227.40	236.00	0.2	13,095	0.00%
2020/01/07	7	233.93	20	237.83	235.00	-13	12,912	-0.10%
2020/01/06	38	254.13	38	253.22	252.50	0	12,570	0.00%
2020/01/03	132	253.44	131	254.03	255.50	1	12,538	0.01%	大買/大賣/
2020/01/02	22	239.70	10	238.35	239.50	12	12,203	0.10%
2019/12/31	11	233.82	9	236.89	239.00	2	12,072	0.02%
2019/12/30	19	224.08	20	226.78	230.00	-1	11,647	-0.01%
2019/12/27	15	216.77	16	216.09	219.00	-1	11,373	-0.01%
2019/12/26	6	211.67	6	212.33	208.50	0	11,297	0.00%
2019/12/25	17	211.21	10	211.85	211.50	7	11,741	0.06%
2019/12/24	21	199.19	36	202.44	208.00	-15	11,801	-0.13%
2019/12/23	6	189.42	0	0.00	190.50	6	11,530	0.05%
2019/12/20	11	187.95	30	187.53	189.00	-19	11,406	-0.17%
2019/12/19	0	0.00	6	184.17	184.00	-6	11,044	-0.05%
2019/12/18	0	0.00	2	183.75	183.50	-2	11,011	-0.02%
2019/12/17	1	186.50	2.2	184.95	184.50	-1.2	10,951	-0.01%
2019/12/16	0	0.00	9	186.56	187.00	-9	10,887	-0.08%
2019/12/13	2	183.75	7	182.71	183.50	-5	10,801	-0.05%
2019/12/12	0	0.00	3	183.83	182.50	-3	10,785	-0.03%
2019/12/11	0	0.00	10	185.00	184.00	-10	10,705	-0.09%
2019/12/10	3	183.33	5	182.80	182.50	-2	10,605	-0.02%
2019/12/09	109	184.99	103	184.00	184.00	6	10,564	0.06%	大買/大賣/
2019/12/06	14	179.11	8	179.81	181.00	6	10,324	0.06%
2019/12/05	5	176.40	3	176.50	176.00	2	10,201	0.02%
2019/12/04	7	177.64	3	176.83	175.50	4	10,186	0.04%
2019/12/03	6	176.00	10	177.40	177.00	-4	10,186	-0.04%
2019/12/02	3	173.00	16.2	172.48	173.00	-13.2	9,979	-0.13%
2019/11/29	3	169.67	1	173.00	170.00	2	9,953	0.02%
2019/11/28	4	173.25	0.1	173.00	172.50	3.9	10,108	0.04%
2019/11/27	13	173.50	5	175.00	176.00	8	10,466	0.08%
2019/11/26	6	172.67	3	173.00	171.00	3	10,336	0.03%
2019/11/25	0	0.00	2	168.00	168.50	-2	10,219	-0.02%
2019/11/22	2	163.25	0	0.00	163.50	2	10,157	0.02%
2019/11/20	0	0.00	1	165.50	165.50	-1	10,185	-0.01%
2019/11/19	0	0.00	1	167.00	167.50	-1	10,176	-0.01%
2019/11/18	1	167.00	1	166.00	166.00	0	10,204	0.00%
2019/11/15	1	168.50	0	0.00	166.50	1	10,232	0.01%
2019/11/14	0.2	169.00	1	166.50	168.50	-0.8	10,269	-0.01%
2019/11/13	12	169.17	5	169.00	168.00	7	10,203	0.07%
2019/11/12	8	163.19	1	163.00	163.50	7	9,994	0.07%
2019/11/11	13	159.42	3	166.00	160.00	10	9,943	0.10%
2019/11/08	5	172.80	1	173.00	172.00	4	9,767	0.04%
2019/11/07	3	176.50	23	175.13	175.00	-20	9,722	-0.21%
2019/11/06	14	183.57	3	184.17	180.50	11	9,754	0.11%
2019/11/05	4	181.88	1	181.50	182.00	3	9,853	0.03%
2019/11/04	4	182.38	3	181.67	182.00	1	9,902	0.01%
2019/11/01	10	179.10	13	178.85	181.50	-3	9,970	-0.03%
2019/10/31	4	187.00	8	187.81	183.50	-4	9,818	-0.04%
2019/10/30	4	185.75	5	185.80	187.00	-1	9,665	-0.01%
2019/10/29	5	183.60	4	183.88	182.00	1	9,595	0.01%
2019/10/28	5	185.40	6	186.33	185.00	-1	9,720	-0.01%
2019/10/25	0	0.00	8	184.88	185.50	-8	9,791	-0.08%
2019/10/24	1	184.00	4	184.50	183.50	-3	9,855	-0.03%
2019/10/23	2	181.75	1	180.00	182.00	1	9,833	0.01%
2019/10/22	3	183.83	2	181.75	182.00	1	9,872	0.01%
2019/10/21	1	185.00	2	184.00	183.50	-1	9,874	-0.01%
2019/10/18	3	182.33	2	183.75	182.50	1	9,840	0.01%
2019/10/17	3	182.17	5	180.70	184.00	-2	9,817	-0.02%
2019/10/16	9	180.72	1	184.00	179.00	8	9,809	0.08%
2019/10/15	5	186.30	8	188.88	185.50	-3	9,670	-0.03%
2019/10/14	3	185.50	7	185.29	185.00	-4	9,462	-0.04%
2019/10/09	8	180.94	3	180.67	180.00	5	9,319	0.05%
2019/10/08	11	180.64	9	181.44	181.00	2	9,103	0.02%
2019/10/07	1	182.50	4	182.88	183.00	-3	8,885	-0.03%
2019/10/04	13	177.81	4	178.00	178.00	9	8,757	0.10%
2019/10/03	1	179.00	1	180.00	179.50	0	8,774	0.00%
2019/10/02	17	183.41	13	182.62	182.00	4	8,740	0.05%
2019/10/01	9	181.61	43	181.12	183.00	-34	8,641	-0.39%
2019/09/27	9	171.00	18.9	173.05	174.50	-9.9	8,311	-0.12%
2019/09/26	4	167.25	14	167.07	167.50	-10	8,065	-0.12%
2019/09/25	5	158.50	0	0.00	158.00	5	7,722	0.06%
2019/09/24	1	162.00	1	159.50	159.50	0	7,907	0.00%
2019/09/23	2	161.50	0	0.00	161.50	2	7,927	0.03%
2019/09/20	0	0.00	1	163.00	162.00	-1	7,981	-0.01%
2019/09/19	0	0.00	3	162.00	162.00	-3	7,996	-0.04%
2019/09/18	3	162.17	0	0.00	163.00	3	8,082	0.04%
2019/09/17	3	163.00	0	0.00	161.00	3	8,147	0.04%
2019/09/16	0	0.00	1	159.00	159.00	-1	8,218	-0.01%
2019/09/12	2	159.50	1	159.00	159.50	1	8,653	0.01%
2019/09/10	0	0.00	24	155.63	156.50	-24	8,749	-0.27%
2019/09/09	5	158.40	8	159.31	156.00	-3	8,791	-0.03%
2019/09/06	20	165.13	12	163.63	163.00	8	8,755	0.09%
2019/09/05	2	163.50	5	163.40	162.50	-3	8,689	-0.03%
2019/09/04	7	161.21	6	161.08	161.00	1	8,600	0.01%
2019/09/03	17	159.53	17.1	160.53	160.00	-0.1	8,645	0.00%
2019/09/02	16	161.00	13	159.92	160.00	3	8,683	0.03%
2019/08/30	53	157.09	16	157.28	158.00	37	8,695	0.43%
2019/08/29	6	147.00	1	146.50	147.50	5	8,440	0.06%
2019/08/28	2	147.50	1	147.00	148.00	1	8,551	0.01%
2019/08/27	5	144.70	0	0.00	144.00	5	8,604	0.06%
2019/08/26	5	144.90	4	143.00	144.50	1	8,724	0.01%
2019/08/23	2	147.00	6	147.83	148.50	-4	8,827	-0.05%
2019/08/22	4	146.75	1	150.00	146.00	3	8,935	0.03%
2019/08/21	3	149.00	1	147.50	147.50	2	8,975	0.02%
2019/08/20	9	149.28	1	151.46	149.00	8	9,017	0.09%
2019/08/19	6	148.42	4	148.38	150.00	2	9,090	0.02%
2019/08/16	5	143.80	2	144.00	145.00	3	9,146	0.03%
2019/08/15	1	143.50	2	143.50	142.50	-1	9,183	-0.01%
2019/08/14	1	150.50	1	152.00	149.00	0	9,207	0.00%
2019/08/13	11	151.18	1	150.00	150.00	10	9,263	0.11%
2019/08/12	9	152.83	11	151.73	154.00	-2	9,326	-0.02%
2019/08/08	5	152.40	44	153.06	151.50	-39	9,437	-0.41%
2019/08/07	27	169.04	10	169.25	165.50	17	9,453	0.18%
2019/08/06	5	172.50	4	170.75	172.00	1	9,510	0.01%
2019/08/05	4	178.00	5	176.50	175.00	-1	9,627	-0.01%
2019/08/02	9	176.39	3	175.50	176.50	6	9,707	0.06%
2019/08/01	1	178.50	1	179.50	180.00	0	9,725	0.00%
2019/07/31	2	175.00	2	176.75	177.00	0	9,796	0.00%
2019/07/30	4	179.38	6.7	179.23	177.00	-2.7	9,848	-0.03%
2019/07/29	3	177.83	3	178.17	178.00	0	9,823	0.00%
2019/07/26	10	173.60	11.1	173.99	177.50	-1.1	9,832	-0.01%
2019/07/25	5	170.20	2	170.25	172.00	3	9,757	0.03%
2019/07/24	10	169.00	3	168.83	168.50	7	9,869	0.07%
2019/07/23	1.1	166.45	1	166.50	165.50	0.1	10,150	0.00%
2019/07/22	3	165.83	1	165.00	165.00	2	10,210	0.02%
2019/07/19	6	169.00	3	169.00	169.00	3	10,352	0.03%
2019/07/18	3	171.33	3	168.83	168.50	0	10,435	0.00%
2019/07/17	1	172.00	5	173.00	172.50	-4	10,519	-0.04%
2019/07/16	1	174.00	7	173.93	174.00	-6	10,643	-0.06%
2019/07/15	6	168.92	14	168.29	170.00	-8	10,683	-0.07%
2019/07/12	3	170.83	0	0.00	172.50	3	10,891	0.03%
2019/07/11	3	173.17	4	172.88	170.50	-1	11,136	-0.01%
2019/07/10	2	169.75	3	171.00	172.00	-1	11,227	-0.01%
2019/07/09	10.1	169.14	6	170.25	168.00	4.1	11,269	0.04%
2019/07/08	7	176.57	13	175.96	175.50	-6	11,343	-0.05%
2019/07/05	10	180.75	6	179.83	180.00	4	11,643	0.03%
2019/07/04	6	180.42	13	181.54	181.00	-7	11,724	-0.06%
2019/07/03	3	174.17	6	172.50	173.50	-3	11,837	-0.03%
2019/07/02	2	170.50	5	171.60	172.00	-3	11,794	-0.03%
2019/07/01	6	169.25	4	169.88	169.50	2	11,839	0.02%
2019/06/28	4	164.00	3	164.50	164.00	1	11,765	0.01%
2019/06/27	4	165.25	4	165.25	164.00	0	12,070	0.00%
2019/06/26	0	0.00	3	162.83	163.00	-3	12,199	-0.02%
2019/06/25	6	163.25	4	162.88	162.50	2	12,310	0.02%
2019/06/24	2	164.00	4	163.88	167.00	-2	12,404	-0.02%
2019/06/21	5	164.80	2	161.75	162.00	3	12,386	0.02%
2019/06/20	18	164.22	9	166.11	165.50	9	12,365	0.07%
2019/06/19	1	155.50	8	155.06	155.00	-7	12,199	-0.06%
2019/06/18	1	155.00	2	153.00	152.00	-1	12,204	-0.01%
2019/06/17	3	153.17	2	154.00	155.00	1	12,313	0.01%
2019/06/14	10	153.05	3	151.67	151.00	7	12,334	0.06%
2019/06/13	5	150.40	3	149.83	149.50	2	12,405	0.02%
2019/06/12	1	151.50	5	152.30	152.00	-4	12,688	-0.03%
2019/06/11	6	150.08	5	150.00	151.00	1	12,806	0.01%
2019/06/10	5	149.30	10	150.45	150.00	-5	12,812	-0.04%
2019/06/06	5	147.80	10	148.15	146.50	-5	12,917	-0.04%
2019/06/05	12	158.00	13	159.77	155.00	-1	12,844	-0.01%
2019/06/04	11	159.14	8	160.25	158.50	3	12,875	0.02%
2019/06/03	2	158.50	1	158.00	157.00	1	12,920	0.01%
2019/05/31	4	161.13	2	158.75	159.00	2	12,944	0.02%
2019/05/30	3	158.67	9	159.56	156.00	-6	12,919	-0.05%
2019/05/29	15	158.70	5	157.40	160.50	10	12,979	0.08%
2019/05/28	0	0.00	2	155.25	156.00	-2	13,367	-0.01%
2019/05/27	5	154.20	5	154.50	153.50	0	13,712	0.00%
2019/05/24	12	157.00	12	158.08	154.00	0	13,955	0.00%
2019/05/23	5	159.70	4	158.75	157.00	1	14,456	0.01%
2019/05/22	2	168.25	8	165.88	164.00	-6	14,594	-0.04%
2019/05/21	3	164.17	6	166.17	167.50	-3	14,954	-0.02%
2019/05/20	10	166.70	5	165.70	163.50	5	15,046	0.03%
2019/05/17	12	165.29	6	165.17	164.00	6	15,252	0.04%
2019/05/16	15	166.37	9	164.89	164.00	6	15,513	0.04%
2019/05/15	7	169.43	5	170.50	170.50	2	15,760	0.01%
2019/05/14	9	163.11	4	161.50	166.00	5	16,282	0.03%
2019/05/13	13	168.35	4	169.88	163.00	9	16,483	0.05%
2019/05/10	6	175.75	4	177.13	176.00	2	16,440	0.01%
2019/05/09	10	178.10	5	176.10	174.00	5	16,346	0.03%
2019/05/08	6	178.25	2	179.25	180.50	4	16,422	0.02%
2019/05/07	5	183.60	3	181.17	180.50	2	16,671	0.01%
2019/05/06	8	181.94	4	180.13	180.00	4	16,917	0.02%
2019/05/03	8	188.56	7	188.71	187.50	1	16,800	0.01%
2019/05/02	5	188.00	29	189.07	190.00	-24	16,783	-0.14%
2019/04/30	4	188.25	5	186.70	189.00	-1	16,826	-0.01%
2019/04/29	37	187.57	31	194.50	185.00	6	16,806	0.04%
2019/04/26	18	205.47	11	205.41	204.50	7	16,612	0.04%
2019/04/25	10	203.85	10	205.05	209.00	0	16,732	0.00%
2019/04/24	3	212.50	12	213.67	208.50	-9	16,749	-0.05%
2019/04/23	14	212.93	16	213.41	212.50	-2	16,918	-0.01%
2019/04/22	45	219.42	8	221.50	218.00	37	16,877	0.22%
2019/04/19	1	223.50	3	222.83	224.00	-2	17,096	-0.01%
2019/04/18	4	225.13	16	222.25	220.50	-12	17,259	-0.07%
2019/04/17	4.1	224.54	37	224.74	225.00	-32.9	17,397	-0.19%
2019/04/16	3.1	213.81	6	214.33	213.00	-2.9	17,193	-0.02%
2019/04/15	3.9	210.59	8	210.00	212.00	-4.1	17,210	-0.02%
2019/04/12	2	206.25	11	207.27	206.00	-9	17,431	-0.05%
2019/04/11	8	208.19	7	210.21	207.00	1	17,404	0.01%
2019/04/10	31	204.31	3	204.50	204.00	28	17,108	0.16%
2019/04/09	11	204.23	33	204.08	206.00	-22	17,053	-0.13%
2019/04/08	3	197.67	7	197.79	195.00	-4	16,913	-0.02%
2019/04/03	2	196.50	6	195.75	196.00	-4	17,042	-0.02%
2019/04/02	5	193.80	1	193.00	192.00	4	17,040	0.02%
2019/04/01	18	196.44	7	194.36	193.00	11	17,076	0.06%
2019/03/29	9	198.06	15	198.27	200.00	-6	16,838	-0.04%
2019/03/28	2	196.75	27	196.63	195.00	-25	17,083	-0.15%
2019/03/27	3	196.50	28	194.11	197.00	-25	17,277	-0.14%
2019/03/26	0	0.00	2	190.00	190.50	-2	17,363	-0.01%
2019/03/25	5	188.20	16	187.97	188.00	-11	17,546	-0.06%
2019/03/22	21	195.05	28	195.64	194.50	-7	17,700	-0.04%
2019/03/21	5	190.80	4	190.13	192.00	1	17,885	0.01%
2019/03/20	5	188.90	13	189.38	190.00	-8	18,320	-0.04%
2019/03/19	0	0.00	5	190.20	187.00	-5	18,539	-0.03%
2019/03/18	12	190.04	4	190.00	189.00	8	19,030	0.04%
2019/03/15	20	187.63	11	187.27	187.00	9	19,336	0.05%
2019/03/14	1	187.00	4	184.63	183.00	-3	19,702	-0.02%
2019/03/13	14	182.32	4	182.50	185.00	10	20,134	0.05%
2019/03/12	12	183.17	9	183.22	180.00	3	20,526	0.01%
2019/03/11	3	177.67	2	181.00	181.00	1	21,051	0.00%
2019/03/08	9	174.83	6	174.92	178.00	3	21,080	0.01%
2019/03/07	46	181.72	12	179.04	178.00	34	21,465	0.16%
2019/03/06	13	183.27	2	184.25	183.00	11	21,878	0.05%
2019/03/05	10	183.50	10	183.00	182.50	0	22,386	0.00%
2019/03/04	7	182.50	4	182.75	186.00	3	22,659	0.01%
2019/02/27	15	184.33	26	183.85	181.00	-11	22,734	-0.05%
2019/02/26	22	198.02	8	198.81	194.50	14	22,660	0.06%
2019/02/25	9	200.06	36	200.25	199.00	-27	22,927	-0.12%
2019/02/22	35	199.61	19	199.89	197.00	16	23,165	0.07%
2019/02/21	8	193.06	12	193.21	197.50	-4	23,107	-0.02%
2019/02/20	28	194.05	51	195.83	193.00	-23	23,293	-0.10%
2019/02/19	7	190.21	3	188.33	188.50	4	23,828	0.02%
2019/02/18	7	188.36	5	188.80	189.00	2	24,253	0.01%
2019/02/15	39	186.33	15	190.80	184.50	24	24,650	0.10%
2019/02/14	14.1	198.55	75	195.57	195.50	-60.9	24,932	-0.24%
2019/02/13	24	193.73	49.3	192.98	198.50	-25.3	25,261	-0.10%
2019/02/12	36.1	180.06	26	179.15	180.50	10.1	25,494	0.04%
2019/02/11	69	173.26	5	172.20	171.00	64	25,993	0.25%
2019/01/30	5.1	171.98	4	172.38	171.00	1.1	26,747	0.00%
2019/01/29	5	170.20	12	170.88	171.50	-7	27,304	-0.03%
2019/01/28	30.2	178.82	86	174.92	174.50	-55.8	27,836	-0.20%
2019/01/25	20	170.63	43	169.62	175.00	-23	28,164	-0.08%
2019/01/24	5	165.70	8	164.69	164.00	-3	28,323	-0.01%
2019/01/23	4	162.63	4	162.50	166.00	0	28,942	0.00%
2019/01/22	11	166.73	6	164.92	163.00	5	29,421	0.02%
2019/01/21	70	169.74	16	170.03	168.00	54	29,895	0.18%
2019/01/18	2	164.25	9	165.11	166.00	-7	30,475	-0.02%
2019/01/17	11	165.00	11	165.82	162.50	0	30,799	0.00%
2019/01/16	24	163.02	6	163.08	164.00	18	31,293	0.06%
2019/01/15	8	160.69	56	158.87	162.50	-48	31,574	-0.15%
2019/01/14	1	155.00	2	155.75	156.50	-1	31,733	0.00%
2019/01/11	9	158.61	11	158.55	155.00	-2	32,236	-0.01%
2019/01/10	58	155.77	4	154.38	154.50	54	32,511	0.17%
2019/01/09	7	156.07	15	156.03	157.50	-8	32,654	-0.02%
2019/01/08	2	146.75	2	145.00	146.00	0	32,780	0.00%
2019/01/07	4	146.63	5	147.20	148.00	-1	33,249	0.00%
2019/01/04	12	138.25	25	139.56	140.00	-13	33,772	-0.04%
2019/01/03	18	148.44	8	148.38	144.50	10	33,796	0.03%
2019/01/02	5	155.70	5	153.90	154.00	0	34,304	0.00%
2018/12/28	10	156.00	8	156.56	154.00	2	35,035	0.01%
2018/12/27	12	156.08	9	156.61	156.50	3	35,617	0.01%
2018/12/26	4	154.50	7	156.36	149.50	-3	35,767	-0.01%
2018/12/25	14	154.07	2	154.75	155.00	12	35,793	0.03%
2018/12/24	12	159.13	11	158.50	160.00	1	36,010	0.00%
2018/12/22	3	157.33	1	157.00	158.00	2	36,221	0.01%
2018/12/21	10	159.10	10	155.60	160.00	0	36,796	0.00%
2018/12/20	30	156.85	41	155.88	155.50	-11	36,824	-0.03%
2018/12/19	14	163.32	15	163.10	162.00	-1	36,803	0.00%
2018/12/18	7	161.29	3	160.50	160.50	4	36,925	0.01%
2018/12/17	6	164.75	10	163.70	165.00	-4	37,183	-0.01%
2018/12/14	19	162.34	22	160.48	165.50	-3	37,578	-0.01%
2018/12/13	31	166.65	10	165.85	164.00	21	37,772	0.06%
2018/12/12	29	171.86	87	171.87	172.50	-58	37,705	-0.15%
2018/12/11	75	167.97	15	167.97	167.50	60	37,633	0.16%
2018/12/10	21	172.05	19	167.16	167.50	2	37,694	0.01%
2018/12/07	28	183.61	37	184.03	184.50	-9	37,629	-0.02%
2018/12/06	62	189.87	15	190.37	183.50	47	37,420	0.13%
2018/12/05	31	202.98	15	202.63	203.50	16	37,372	0.04%
2018/12/04	34	211.26	26	212.13	210.50	8	37,491	0.02%
2018/12/03	2	199.50	26	205.48	206.00	-24	37,334	-0.06%
2018/11/30	13	185.15	29	184.78	187.50	-16	37,672	-0.04%
2018/11/29	23	183.04	25	181.88	179.00	-2	37,535	-0.01%
2018/11/28	25	176.54	31	177.10	178.00	-6	37,692	-0.02%
2018/11/27	11	169.23	12	171.04	172.50	-1	37,412	0.00%
2018/11/26	6	166.00	6	165.50	167.00	0	37,304	0.00%
2018/11/23	14	165.11	21	162.86	162.00	-7	37,320	-0.02%
2018/11/22	45	172.27	16	170.97	165.50	29	37,269	0.08%
2018/11/21	9	165.56	19	167.37	172.50	-10	37,278	-0.03%
2018/11/20	50	167.40	55	164.30	164.00	-5	37,202	-0.01%
2018/11/19	29	167.66	20	167.40	166.50	9	37,144	0.02%
2018/11/16	59	169.16	127	170.27	165.50	-68	37,004	-0.18%	大賣/
2018/11/15	77	162.23	24	162.98	164.00	53	36,272	0.15%
2018/11/14	32	159.73	28	159.95	158.00	4	36,215	0.01%
2018/11/13	33	149.89	31	150.87	157.00	2	36,005	0.01%
2018/11/12	33	154.89	36	155.10	154.00	-3	36,022	-0.01%
2018/11/09	41	157.10	45	159.34	162.00	-4	35,771	-0.01%
2018/11/08	57	160.54	76	161.18	154.00	-19	35,269	-0.05%
2018/11/07	95	145.76	60	147.84	156.00	35	34,929	0.10%
2018/11/06	27	151.06	35	148.57	142.00	-8	34,452	-0.02%
2018/11/05	36	157.22	27	156.39	157.50	9	34,168	0.03%
2018/11/02	11	151.09	22	153.57	157.50	-11	33,749	-0.03%
2018/11/01	19	140.18	10	141.20	143.50	9	33,412	0.03%
2018/10/31	6	128.50	10	126.35	130.50	-4	33,151	-0.01%
2018/10/30	16	124.34	15	122.73	119.00	1	32,659	0.00%
2018/10/29	34	128.76	39	128.60	131.50	-5	32,563	-0.02%
2018/10/26	29	128.97	24	128.65	127.00	5	32,201	0.02%
2018/10/25	16	130.97	19	130.76	128.50	-3	31,833	-0.01%
2018/10/24	29	147.53	22.1	147.22	142.50	6.9	31,832	0.02%
2018/10/23	23	155.74	17	154.44	148.50	6	31,323	0.02%
2018/10/22	22	156.45	8	159.06	162.00	14	30,979	0.05%
2018/10/19	14	166.71	10	165.80	163.00	4	30,862	0.01%
2018/10/18	11	175.50	8	174.94	176.50	3	30,534	0.01%
2018/10/17	11	176.50	15	174.87	170.50	-4	30,245	-0.01%
2018/10/16	10	173.20	10	173.70	171.50	0	30,179	0.00%
2018/10/15	27	167.56	27	168.57	168.50	0	30,007	0.00%
2018/10/12	8	163.56	16	162.22	165.00	-8	29,748	-0.03%
2018/10/11	4	157.13	3	159.33	156.50	1	29,434	0.00%
2018/10/09	26	172.98	29	172.17	173.50	-3	29,344	-0.01%
2018/10/08	21	171.74	28	172.14	172.00	-7	28,780	-0.02%
2018/10/05	37	191.53	14	190.46	183.00	23	28,198	0.08%
2018/10/04	7	206.71	6	206.92	203.00	1	27,748	0.00%
2018/10/03	8	208.31	11	206.09	205.00	-3	27,498	-0.01%
2018/10/02	5	214.40	3	213.17	208.00	2	27,455	0.01%
2018/10/01	32	211.58	23	212.04	211.50	9	27,457	0.03%
2018/09/28	52	213.38	54	212.87	213.00	-2	27,546	-0.01%
2018/09/27	14	220.57	7	222.07	212.00	7	27,105	0.03%
2018/09/26	7	235.07	6	229.58	227.00	1	26,961	0.00%
2018/09/25	23	233.96	19	233.32	234.50	4	27,071	0.01%
2018/09/21	17	229.74	16	232.34	235.00	1	27,043	0.00%
2018/09/20	40	223.36	41	224.20	223.00	-1	26,835	0.00%
2018/09/19	37	237.11	37	227.31	221.50	0	26,384	0.00%
2018/09/18	23	243.87	15	238.80	234.50	8	26,059	0.03%
2018/09/17	13	250.19	16	252.00	253.00	-3	25,760	-0.01%
2018/09/14	36	241.69	40	249.48	251.50	-4	25,582	-0.02%
2018/09/13	30	244.33	22	241.36	233.50	8	25,169	0.03%
2018/09/12	24	239.40	14	239.79	240.50	10	25,005	0.04%
2018/09/11	35	249.33	32	250.22	247.00	3	24,883	0.01%
2018/09/10	35	242.21	43	243.43	247.00	-8	24,401	-0.03%
2018/09/07	21	245.93	21	240.14	238.00	0	23,974	0.00%
2018/09/06	19	262.16	16	258.69	256.50	3	23,467	0.01%
2018/09/05	24	278.77	14	272.00	267.00	10	23,089	0.04%
2018/09/04	15	280.90	21	286.26	283.50	-6	22,846	-0.03%
2018/09/03	29	298.78	17	294.24	283.50	12	22,246	0.05%
2018/08/31	16.2	312.04	11	311.68	314.50	5.2	22,018	0.02%
2018/08/30	21	315.33	18	314.00	312.50	3	22,071	0.01%
2018/08/29	25	307.68	31	310.29	315.00	-6	21,949	-0.03%
2018/08/28	38.1	309.83	41	306.16	303.00	-2.9	21,744	-0.01%
2018/08/27	11	294.86	30	302.13	308.50	-19	21,249	-0.09%
2018/08/24	31	275.89	23	276.93	280.50	8	20,990	0.04%
2018/08/23	11	270.50	15	268.47	264.00	-4	21,241	-0.02%
2018/08/22	16	278.88	14	277.82	275.00	2	21,312	0.01%
2018/08/21	13	279.15	15	280.70	282.50	-2	21,310	-0.01%
2018/08/20	25	274.68	28	267.89	278.50	-3	21,135	-0.01%
2018/08/17	46	274.73	45	275.20	261.00	1	21,063	0.00%
2018/08/16	11	264.41	12	265.92	270.00	-1	20,840	0.00%
2018/08/15	11	245.23	9	245.50	245.50	2	20,887	0.01%
2018/08/14	9	249.44	10	250.80	252.00	-1	20,817	0.00%
2018/08/13	19	245.24	36	248.07	244.00	-17	20,314	-0.08%
2018/08/10	20	285.98	15	286.17	271.00	5	19,989	0.03%
2018/08/09	29	299.29	11	301.73	299.00	18	19,664	0.09%
2018/08/08	28	313.71	29	314.03	295.00	-1	19,452	-0.01%
2018/08/07	6	315.42	4	312.00	320.50	2	19,197	0.01%
2018/08/06	6	296.83	4	296.63	291.50	2	18,969	0.01%
2018/08/03	49	303.16	49.5	300.00	289.00	-0.5	18,863	0.00%
2018/08/02	49	322.82	47.5	321.98	308.50	1.5	18,451	0.01%
2018/08/01	30	345.35	29	344.07	342.50	1	18,298	0.01%
2018/07/31	32	361.39	26	354.50	347.00	6	17,989	0.03%
2018/07/30	15	392.77	4	411.13	382.00	11	17,887	0.06%
2018/07/27	5	426.40	8	425.31	424.00	-3	18,156	-0.02%
2018/07/26	11	421.86	12	424.79	420.50	-1	18,569	-0.01%
2018/07/25	6	404.00	10.8	404.19	415.00	-4.8	18,642	-0.03%
2018/07/24	13	376.81	13	383.19	391.00	0	18,778	0.00%
2018/07/23	9	354.22	8	351.50	369.50	1	18,700	0.01%
2018/07/20	15	368.33	54	345.30	344.00	-39	18,499	-0.21%
2018/07/19	14	382.39	14	385.18	382.00	0	18,355	0.00%
2018/07/18	27	395.31	23	392.43	383.50	4	18,399	0.02%
2018/07/17	18	403.61	30	403.07	412.00	-12	18,211	-0.07%
2018/07/16	10	424.70	9	415.17	405.50	1	18,356	0.01%
2018/07/13	11	440.14	10.4	440.00	435.50	0.6	18,736	0.00%
2018/07/12	33	421.21	12	426.79	438.00	21	18,883	0.11%
2018/07/11	28	403.41	7	400.93	406.50	21	19,266	0.11%
2018/07/10	5	408.00	10	407.95	414.50	-5	19,343	-0.03%
2018/07/09	29	422.69	19	400.34	396.00	10	19,177	0.05%
2018/07/06	34	406.22	25	403.84	410.00	9	18,816	0.05%
2018/07/05	13	444.92	12	418.25	418.00	1	18,552	0.01%
2018/07/04	17	449.94	14	450.79	451.50	3	18,560	0.02%
2018/07/03	32	477.03	26	471.27	450.00	6	18,296	0.03%
2018/07/02	15.4	440.97	9	440.28	458.50	6.4	17,979	0.04%
2018/06/29	21	403.90	29	412.78	417.00	-8	17,729	-0.05%
2018/06/28	19	384.08	27	386.09	390.00	-8	17,478	-0.05%
2018/06/27	11	376.73	13	376.23	372.50	-2	17,477	-0.01%
2018/06/26	16	347.16	17	328.59	358.50	-1	17,256	-0.01%
2018/06/25	6	325.67	16	325.28	326.00	-10	17,216	-0.06%
2018/06/22	10	335.40	10.1	326.37	320.50	-0.1	17,293	0.00%
2018/06/21	11	361.36	13	363.27	350.00	-2	17,171	-0.01%
2018/06/20	34	360.41	38	364.00	357.00	-4	17,200	-0.02%
2018/06/19	5	397.20	14	400.54	394.00	-9	17,286	-0.05%
2018/06/15	31	405.37	36	402.93	411.00	-5	17,344	-0.03%
2018/06/14	27	405.04	19	402.26	394.00	8	17,317	0.05%
2018/06/13	10	402.15	4	396.88	405.00	6	17,391	0.03%
2018/06/12	24.1	408.20	25	413.40	407.00	-0.9	17,416	-0.01%
2018/06/11	27	417.19	16	418.41	414.50	11	17,489	0.06%
2018/06/08	13.2	411.95	24	410.23	407.50	-10.9	17,540	-0.06%
2018/06/07	65	410.87	54	411.29	415.50	11	17,441	0.06%
2018/06/06	4	382.88	31	383.79	390.50	-27	17,153	-0.16%
2018/06/05	16	357.03	3.1	375.59	355.00	12.9	16,994	0.08%
2018/06/04	39	383.65	47.3	383.72	378.00	-8.3	16,800	-0.05%
2018/06/01	59	380.34	48	380.50	378.00	11	16,659	0.07%
2018/05/31	76.3	385.29	88	385.97	387.50	-11.8	16,539	-0.07%
2018/05/30	30.1	373.37	16	374.22	385.00	14.1	15,925	0.09%
2018/05/29	36	366.28	36	367.17	366.50	0	15,659	0.00%
2018/05/28	11.1	362.97	23	368.63	373.50	-11.9	15,466	-0.08%
2018/05/25	39	334.38	17	331.21	340.00	22	15,140	0.15%
2018/05/24	31	306.45	41	303.57	314.00	-10	14,818	-0.07%
2018/05/23	20	322.53	22	320.82	306.00	-2	14,468	-0.01%
2018/05/22	18	332.42	11	332.68	340.00	7	13,948	0.05%
2018/05/21	0	0.00	6	299.33	309.50	-6	13,624	-0.04%
2018/05/18	10	285.00	21	274.98	281.50	-11	13,546	-0.08%
2018/05/17	0	0.00	1	282.00	281.50	-1	13,469	-0.01%
2018/05/16	7.1	312.26	2	314.00	312.50	5.1	13,429	0.04%
2018/05/15	2	298.00	2	306.25	312.50	0	13,411	0.00%
2018/05/14	1	275.00	4.4	284.16	284.50	-3.4	13,411	-0.03%
2018/05/11	9.2	261.71	10	258.30	259.00	-0.8	13,396	-0.01%
2018/05/10	1.1	250.81	8	254.06	261.00	-6.9	13,388	-0.05%
2018/05/09	12	241.83	2	246.00	246.00	10	13,324	0.08%
2018/05/08	15.1	233.09	11	233.36	232.00	4.1	13,264	0.03%
2018/05/07	16	245.13	15.7	241.68	249.50	0.3	13,232	0.00%
2018/05/04	43	230.69	96.4	231.10	227.00	-53.4	12,909	-0.41%
2018/05/03	25	213.72	20	212.48	225.00	5	12,582	0.04%
2018/05/02	8	199.88	13.5	199.50	206.00	-5.5	12,074	-0.05%
2018/04/30	36	189.15	9	187.78	187.50	27	11,809	0.23%
2018/04/27	55	184.06	13	184.35	188.00	42	11,518	0.36%
2018/04/26	4	174.00	5	174.80	171.00	-1	11,358	-0.01%
2018/04/25	5	175.70	4	174.00	168.00	1	11,272	0.01%
2018/04/24	7	184.93	4	184.00	172.00	3	11,178	0.03%
2018/04/23	0	0.00	3	179.33	180.00	-3	10,937	-0.03%
2018/04/20	8	168.06	8	174.44	164.00	0	10,913	0.00%
2018/04/19	12	176.92	15	173.40	181.00	-3	10,651	-0.03%
2018/04/18	8	159.56	7	164.71	169.00	1	10,175	0.01%
2018/04/17	10	155.00	5	153.90	157.50	5	9,912	0.05%
2018/04/16	4	140.38	2	138.00	145.50	2	9,297	0.02%
2018/04/13	5	133.00	1	132.00	132.50	4	9,036	0.04%
2018/04/12	3	129.67	3	128.50	128.00	0	8,959	0.00%
2018/04/11	7	131.07	4	133.75	129.00	3	8,959	0.03%
2018/04/10	5	128.30	7	127.08	129.50	-2	8,925	-0.02%
2018/04/09	1	118.50	1.4	120.45	122.00	-0.4	8,811	0.00%
2018/04/03	1	118.50	1	118.00	120.00	0	8,832	0.00%
2018/04/02	5	121.40	6	122.17	121.50	-1	8,763	-0.01%
2018/03/31	5	119.50	4	120.75	120.00	1	8,657	0.01%
2018/03/30	13	121.69	24	120.83	119.00	-11	8,711	-0.13%
2018/03/29	5	116.90	6	116.33	118.50	-1	8,524	-0.01%
2018/03/28	5	115.10	5	114.10	115.00	0	8,432	0.00%
2018/03/27	9	117.78	7	117.00	119.50	2	8,394	0.02%
2018/03/26	2	112.25	18	111.11	111.00	-16	8,231	-0.19%
2018/03/23	34	116.69	23	115.85	112.50	11	8,240	0.13%
2018/03/22	10	121.20	10	121.80	119.50	0	8,166	0.00%
2018/03/21	6	111.83	12	112.46	112.50	-6	7,858	-0.08%
2018/03/20	28	111.36	18	111.75	109.50	10	7,735	0.13%
2018/03/19	9	108.83	10	108.50	110.00	-1	7,620	-0.01%
2018/03/16	7	106.43	6	106.67	105.00	1	7,456	0.01%
2018/03/15	12	104.46	3.5	103.60	106.00	8.5	7,295	0.12%
2018/03/14	5	98.16	8	99.66	98.50	-3	7,094	-0.04%
2018/03/13	2	94.70	1	96.00	96.00	1	6,960	0.01%
2018/03/12	0	0.00	1	94.80	95.40	-1	6,943	-0.01%
2018/03/09	2	93.80	5	93.58	93.00	-3	6,918	-0.04%
2018/03/08	2	93.95	3	93.87	94.00	-1	6,952	-0.01%
2018/03/07	2	94.45	1	93.00	93.10	1	6,963	0.01%
2018/03/06	5	95.40	8	95.76	95.10	-3	6,992	-0.04%
2018/03/05	8	94.04	3	94.23	93.80	5	6,990	0.07%
2018/03/02	0	0.00	2	89.30	91.10	-2	6,972	-0.03%
2018/03/01	0	0.00	4	89.30	89.90	-4	6,982	-0.06%
2018/02/27	1	85.80	1	88.60	86.40	0	7,003	0.00%
2018/02/26	1	87.40	1	85.40	87.50	0	7,019	0.00%
2018/02/23	4	86.15	0	0.00	83.30	4	6,937	0.06%
2018/02/21	1	86.80	0	0.00	86.40	1	6,865	0.01%
2018/02/12	2	85.00	2	84.10	83.60	0	6,864	0.00%
2018/02/09	2	84.10	2	84.05	84.20	0	6,924	0.00%
2018/02/08	1	88.60	1	89.40	88.00	0	6,952	0.00%
2018/02/07	1	91.50	0	0.00	89.20	1	6,924	0.01%
2018/02/06	5	90.60	5	90.44	87.30	0	6,841	0.00%
2018/02/05	2	93.70	1	92.00	96.20	1	6,701	0.01%
2018/02/02	0	0.00	5	97.14	95.80	-5	6,646	-0.08%
2018/02/01	2	98.05	3	98.00	98.00	-1	6,548	-0.02%
2018/01/31	4	98.90	2	98.65	98.30	2	6,512	0.03%
2018/01/30	4	97.38	1	98.50	97.50	3	6,446	0.05%
2018/01/29	6	96.23	9	96.42	98.00	-3	6,372	-0.05%
2018/01/26	7	92.59	6	92.90	92.20	1	6,257	0.02%
2018/01/25	2	95.35	1	98.50	95.40	1	6,086	0.02%
2018/01/24	1	97.50	1	99.50	98.30	0	6,071	0.00%
2018/01/23	3	102.83	0	0.00	100.00	3	5,920	0.05%
2018/01/22	4	105.00	6	105.00	108.50	-2	5,765	-0.03%
2018/01/19	4	103.00	2	102.50	103.00	2	5,632	0.04%
2018/01/18	4	100.83	7	101.19	103.00	-3	5,541	-0.05%
2018/01/17	4	95.00	3	93.67	96.40	1	5,378	0.02%
2018/01/16	3	98.33	3	97.20	96.30	0	5,247	0.00%
2018/01/15	2	96.85	2	97.75	96.60	0	5,072	0.00%
2018/01/12	5	101.10	2	101.25	101.00	3	4,902	0.06%
2018/01/11	1	101.50	1	103.00	102.50	0	4,819	0.00%
2018/01/10	3	103.83	1	108.50	105.00	2	4,689	0.04%
2018/01/09	0	0.00	1.2	109.34	109.00	-1.2	4,688	-0.03%
2018/01/08	1	113.00	1	113.50	110.00	0	4,666	0.00%
2018/01/04	5	117.00	4	115.75	117.00	1	4,571	0.02%
2018/01/03	2	107.00	7	108.71	111.50	-5	4,456	-0.11%
2018/01/02	15	101.57	11	101.91	101.50	4	4,329	0.09%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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