華新科 (2492)-群益金鼎-瑞豐券商分點個股進出

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(已收盤)

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-瑞豐券商分點個股進出

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-瑞豐券商分點個股進出
群益金鼎-瑞豐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	0	0.00	0.1	108.00	107.00	-0.1	3,558	0.00%
2024/04/24	3	109.33	2.2	110.03	110.50	0.8	3,638	0.02%
2024/04/22	7	107.57	9	107.72	106.50	-2	3,764	-0.05%
2024/04/19	3	104.50	0	0.00	104.00	3	3,792	0.08%
2024/04/18	1	107.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	3	105.33	0.2	106.00	105.00	2.8	3,780	0.07%
2024/04/16	5	105.50	0	0.00	104.50	5	3,764	0.13%
2024/04/15	0	111.00	0	0.00	110.00	0	3,719	0.00%
2024/04/11	3	115.50	2	114.75	113.50	1	3,698	0.03%
2024/04/10	4	117.75	0	118.00	117.50	4	3,684	0.11%
2024/04/09	0	0.00	0.4	117.50	117.50	-0.4	3,712	-0.01%
2024/04/08	0	0.00	0	120.00	118.00	0	3,718	0.00%
2024/04/03	8	121.19	5	119.50	119.00	3	3,669	0.08%
2024/04/02	4.2	123.46	21.4	123.98	120.50	-17.2	3,630	-0.47%
2024/04/01	4	119.25	15.5	120.21	124.00	-11.5	3,358	-0.34%
2024/03/29	12	116.08	17.1	113.55	113.00	-5.1	3,016	-0.17%
2024/03/28	0	0.00	7	112.71	111.50	-7	2,842	-0.25%
2024/03/27	0	109.50	5	108.50	109.00	-5	2,777	-0.18%
2024/03/26	6	109.83	30	110.00	109.00	-24	2,790	-0.86%
2024/03/25	0	0.00	1	111.50	109.50	-1	2,803	-0.04%
2024/03/22	1	108.00	0	0.00	109.50	1	2,835	0.04%
2024/03/21	3	109.50	1	109.00	109.00	2	2,890	0.07%
2024/03/20	0	0.00	0	108.50	107.00	0	3,059	0.00%
2024/03/19	30	107.83	3	107.50	108.00	27	3,137	0.86%
2024/03/18	2	107.75	1	107.50	107.50	1	3,172	0.03%
2024/03/15	4.1	106.64	13	107.58	106.50	-9	3,214	-0.28%
2024/03/14	1	108.00	2	107.01	107.50	-1	3,330	-0.03%
2024/03/13	1	103.51	0	0.00	103.50	1	3,348	0.03%
2024/03/08	3.1	104.96	22	104.36	102.50	-18.9	3,657	-0.52%
2024/03/07	0	0.00	22.4	106.81	104.50	-22.4	3,746	-0.60%
2024/03/06	0	107.50	4	106.50	107.00	-4	3,982	-0.10%
2024/03/05	1	108.00	0	0.00	108.00	1	4,272	0.02%
2024/03/04	1	109.50	0	0.00	109.00	1	4,763	0.02%
2024/02/29	15	113.00	11	112.73	112.00	4	4,915	0.08%
2024/02/27	13	111.96	9	109.00	108.50	4	5,122	0.08%
2024/02/26	5	111.00	1	109.50	111.50	4	5,182	0.08%
2024/02/23	0	0.00	2	112.25	111.50	-2	5,212	-0.04%
2024/02/22	3	113.50	0.1	113.00	113.00	2.9	5,213	0.06%
2024/02/21	1	113.00	0.1	113.00	113.00	0.9	5,245	0.02%
2024/02/20	0	0.00	1.1	112.55	112.50	-1.1	5,234	-0.02%
2024/02/19	0	0.00	0.5	113.82	114.00	-0.5	5,224	-0.01%
2024/02/16	5	112.00	0	0.00	112.50	5	5,225	0.10%
2024/02/15	12	109.58	1.1	110.00	111.50	10.9	5,289	0.21%
2024/02/05	12	108.46	0	0.00	108.00	12	5,281	0.23%
2024/02/02	1	109.00	5.2	108.98	109.00	-4.2	5,347	-0.08%
2024/01/31	1	107.00	1	107.51	108.00	0	5,504	0.00%
2024/01/29	0	0.00	0.1	110.72	110.50	-0.1	5,693	0.00%
2024/01/24	1	109.00	2	109.00	109.00	-1	6,635	-0.02%
2024/01/23	1	110.50	2.4	109.79	110.00	-1.4	6,637	-0.02%
2024/01/22	0.2	107.50	1	108.00	108.00	-0.8	6,635	-0.01%
2024/01/19	4	106.00	0	0.00	107.50	4	6,628	0.06%
2024/01/18	5.1	107.98	0	0.00	107.00	5.1	6,594	0.08%
2024/01/17	21.2	110.72	22	107.59	107.00	-0.9	6,572	-0.01%
2024/01/15	1.3	111.70	1	112.00	114.50	0.3	6,419	0.00%
2024/01/12	3.1	110.48	0	0.00	110.00	3.1	6,378	0.05%
2024/01/11	0	0.00	1	112.50	112.50	-1	6,351	-0.02%
2024/01/10	0	112.00	6	111.75	111.50	-6	6,356	-0.09%
2024/01/09	0	0.00	2	113.00	113.00	-2	6,372	-0.03%
2024/01/05	1	115.50	0	0.00	116.00	1	6,411	0.02%
2024/01/04	1	116.01	1	116.00	116.00	0	6,476	0.00%
2024/01/03	10.3	118.63	0	0.00	118.00	10.3	6,470	0.16%
2024/01/02	0.1	122.00	0	0.00	121.00	0.1	6,421	0.00%
2023/12/29	0.2	121.25	0	0.00	123.00	0.2	6,388	0.00%
2023/12/28	2	123.50	1	123.00	123.00	1	6,380	0.02%
2023/12/27	0.1	122.00	1	122.00	122.00	-0.9	6,349	-0.01%
2023/12/26	18.2	122.99	0	0.00	122.50	18.2	6,324	0.29%
2023/12/25	1	124.00	0	0.00	124.00	1	6,276	0.02%
2023/12/21	0.5	123.00	0	0.00	123.50	0.5	6,230	0.01%
2023/12/20	1	124.50	2	126.00	124.50	-1	6,209	-0.02%
2023/12/19	13.1	125.33	51	125.85	125.00	-37.9	6,196	-0.61%
2023/12/18	13	128.77	0	0.00	128.50	13	6,165	0.21%
2023/12/15	9.5	131.74	0	0.00	130.50	9.5	6,163	0.15%
2023/12/14	2	135.01	1	134.02	134.00	1	6,053	0.02%
2023/12/13	2	133.75	1	134.00	132.50	1	5,999	0.02%
2023/12/12	3	134.67	2	132.50	132.00	1	5,991	0.02%
2023/12/11	13	135.81	0	137.00	134.50	13	5,960	0.22%
2023/12/08	4.1	130.05	4	133.00	132.50	0.1	5,858	0.00%
2023/12/07	12	134.54	2	133.75	133.00	10	5,800	0.17%
2023/12/06	4	135.00	0	135.00	134.00	4	5,791	0.07%
2023/12/05	8	139.56	2	139.51	136.50	6	5,742	0.10%
2023/12/04	13	142.65	10	141.00	140.50	3	5,676	0.05%
2023/12/01	10.1	140.75	7.2	140.70	140.00	2.9	5,655	0.05%
2023/11/30	3	138.67	4	138.12	136.50	-1	5,545	-0.02%
2023/11/29	64	134.27	58.1	137.79	139.50	5.9	5,607	0.11%
2023/11/28	3	126.00	6	125.17	127.00	-3	5,566	-0.05%
2023/11/27	12	122.96	0	120.50	120.00	12	5,470	0.22%
2023/11/24	15.1	125.92	35.1	124.56	124.00	-20	5,395	-0.37%
2023/11/23	4.1	121.27	3	120.66	122.00	1.1	5,097	0.02%
2023/11/22	6	116.17	0	118.78	120.00	6	4,996	0.12%
2023/11/21	16	116.56	0	0.00	116.50	16	4,921	0.33%
2023/11/20	1	116.00	1	116.00	116.00	0	4,900	0.00%
2023/11/17	1	118.00	1	119.00	119.50	0	4,843	0.00%
2023/11/16	0	0.00	1	117.00	117.00	-1	4,848	-0.02%
2023/11/15	1	117.00	0	0.00	117.00	1	4,832	0.02%
2023/11/14	3	116.83	3.3	117.69	116.50	-0.3	4,799	-0.01%
2023/11/10	1	120.50	0	0.00	121.50	1	4,696	0.02%
2023/11/09	4	124.25	1	124.51	124.00	3	4,613	0.06%
2023/11/08	2	125.00	1	123.50	123.50	1	4,562	0.02%
2023/11/07	5	126.09	4	125.00	124.50	1	4,481	0.02%
2023/11/06	3	124.50	37	122.66	123.50	-34	4,397	-0.77%
2023/11/03	35	122.79	6.1	123.14	122.00	28.9	4,290	0.67%
2023/11/02	2	118.50	9	118.66	118.50	-7	4,019	-0.17%
2023/11/01	1	114.00	26.1	112.91	111.00	-25.1	3,663	-0.68%
2023/10/31	0	0.00	0.2	105.00	104.50	-0.2	3,393	-0.01%
2023/10/30	0	0.00	1	102.50	104.50	-1	3,398	-0.03%
2023/10/26	2	105.00	0.3	104.00	103.50	1.7	3,399	0.05%
2023/10/24	0	0.00	1	107.00	108.50	-1	3,414	-0.03%
2023/10/18	1	105.50	8	106.00	105.50	-7	3,449	-0.20%
2023/10/12	0	0.00	2.1	107.49	108.00	-2.1	3,510	-0.06%
2023/10/11	2	101.50	5	101.70	102.00	-3	3,454	-0.09%
2023/10/05	0	0.00	1	100.50	100.00	-1	3,482	-0.03%
2023/10/04	2	99.40	0	0.00	99.30	2	3,489	0.06%
2023/10/03	3	100.50	0	0.00	100.50	3	3,477	0.09%
2023/10/02	1	104.00	1	104.00	103.50	0	3,476	0.00%
2023/09/25	1	103.50	0	0.00	103.00	1	3,498	0.03%
2023/09/22	3	101.50	7	103.00	103.50	-4	3,520	-0.11%
2023/09/21	6	100.35	2	99.35	99.60	4	3,548	0.11%
2023/09/20	1	102.50	0	0.00	103.50	1	3,493	0.03%
2023/09/19	3	110.50	1	107.50	106.00	2	3,442	0.06%
2023/09/15	0	0.00	0	108.00	108.00	0	3,331	0.00%
2023/09/14	0	0.00	26	106.27	107.00	-26	3,297	-0.79%
2023/09/13	22	106.57	0	107.50	105.50	22	3,280	0.67%
2023/09/11	0	0.00	2	105.00	105.00	-2	3,251	-0.06%
2023/09/07	23	108.35	7	107.50	106.50	16	3,205	0.50%
2023/09/06	3	107.83	2.8	109.32	111.00	0.2	3,129	0.01%
2023/09/05	7	108.43	2.1	108.97	107.50	4.9	3,044	0.16%
2023/09/04	13	108.35	7.1	109.91	107.00	5.9	2,971	0.20%
2023/09/01	3	104.17	20.3	107.72	108.00	-17.3	2,638	-0.66%
2023/08/31	0	0.00	2	96.52	98.60	-2	2,250	-0.09%
2023/08/30	0	0.00	2	96.15	95.90	-2	2,274	-0.09%
2023/08/29	0	94.70	0	0.00	95.80	0	2,332	0.00%
2023/08/25	1	95.00	1	95.00	95.00	0	2,442	0.00%
2023/08/24	5	94.72	1	95.40	95.40	4	2,458	0.16%
2023/08/23	23	95.80	0	0.00	95.50	23	2,473	0.93%
2023/08/22	0	0.00	0	96.34	96.30	0	2,500	0.00%
2023/08/21	0	0.00	0	94.70	94.90	0	2,482	0.00%
2023/08/18	2	95.10	2	94.90	94.50	0	2,490	0.00%
2023/08/17	1	90.50	1	94.00	94.00	0	2,490	0.00%
2023/08/14	0	91.50	0	0.00	91.10	0	2,540	0.00%
2023/08/11	1	90.50	1	91.51	91.50	0	2,558	0.00%
2023/08/09	0.2	90.55	0	0.00	90.30	0.2	2,610	0.01%
2023/08/08	1.3	92.57	0	0.00	91.30	1.3	2,629	0.05%
2023/08/07	1	93.00	0	0.00	92.70	1	2,650	0.04%
2023/08/04	2	93.40	2	93.00	93.00	0	2,678	0.00%
2023/08/02	10.2	93.41	0	0.00	93.30	10.2	2,678	0.38%
2023/08/01	2	94.80	2	94.70	94.70	0	2,797	0.00%
2023/07/31	0	0.00	1	96.70	94.90	-1	2,977	-0.03%
2023/07/28	2	93.95	5	95.96	95.70	-3	2,962	-0.10%
2023/07/27	0	95.70	0	0.00	95.90	0	2,936	0.00%
2023/07/25	1	94.80	1	95.00	95.00	0	2,934	0.00%
2023/07/24	0	95.17	0	0.00	94.10	0	2,945	0.00%
2023/07/21	1	97.00	0	0.00	97.30	1	2,935	0.03%
2023/07/19	0	99.70	0	0.00	98.50	0	2,970	0.00%
2023/07/18	0.1	100.10	0	0.00	99.30	0.1	3,009	0.00%
2023/07/17	0	0.00	25	99.19	100.50	-25	2,991	-0.84%
2023/07/14	0	0.00	2	97.75	97.90	-2	2,973	-0.07%
2023/07/13	1	96.80	0	98.60	96.40	1	3,004	0.03%
2023/07/12	2	96.00	0	0.00	95.60	2	3,029	0.07%
2023/07/11	0	0.00	1	96.60	96.60	-1	3,173	-0.03%
2023/07/10	2	95.20	1	94.30	94.30	1	3,359	0.03%
2023/07/07	0	94.10	0	0.00	94.70	0	3,602	0.00%
2023/07/03	3	96.17	1	96.50	96.50	2	3,832	0.05%
2023/06/30	5	96.30	1	96.20	95.40	4	3,864	0.10%
2023/06/29	12	96.93	11	96.95	96.80	1	3,841	0.02%
2023/06/28	0	0.00	1	93.70	93.70	-1	3,778	-0.03%
2023/06/27	7	94.67	3	93.67	93.60	4	3,781	0.11%
2023/06/21	2	96.15	4	94.93	94.90	-2	3,782	-0.05%
2023/06/20	4	95.25	0	0.00	94.80	4	3,767	0.11%
2023/06/19	0.2	95.80	1	95.60	95.30	-0.8	3,758	-0.02%
2023/06/15	3	96.33	2	96.60	96.80	1	3,729	0.03%
2023/06/14	5	96.24	2	95.70	95.70	3	3,742	0.08%
2023/06/13	2.2	95.47	0	0.00	96.10	2.2	3,752	0.06%
2023/06/12	0	94.50	0	0.00	94.80	0	3,752	0.00%
2023/06/09	1	95.50	3	96.03	96.10	-2	3,703	-0.05%
2023/06/08	4.3	96.16	1	95.70	95.10	3.3	3,694	0.09%
2023/06/07	2.2	99.14	3	99.13	99.10	-0.8	3,651	-0.02%
2023/06/06	5	101.20	0	0.00	99.00	5	3,634	0.14%
2023/06/02	3	105.00	4.1	105.36	105.50	-1.1	3,542	-0.03%
2023/06/01	0	0.00	1	103.50	102.50	-1	3,538	-0.03%
2023/05/31	1	101.00	2	103.99	104.00	-1	3,541	-0.03%
2023/05/30	0	0.00	1	99.80	100.00	-1	3,488	-0.03%
2023/05/29	1	101.50	0	0.00	101.00	1	3,544	0.03%
2023/05/26	2	100.50	2	100.50	100.50	0	3,572	0.00%
2023/05/22	0	0.00	0	101.00	100.50	0	3,656	0.00%
2023/05/19	5	99.90	0	0.00	98.60	5	3,757	0.13%
2023/05/18	4	99.88	2	100.00	100.00	2	3,904	0.05%
2023/05/17	1	98.20	1	99.30	98.40	0	3,903	0.00%
2023/05/16	0	0.00	3	97.70	98.20	-3	3,933	-0.08%
2023/05/15	0	94.20	0	0.00	95.20	0	3,896	0.00%
2023/05/12	0	95.70	0	0.00	95.70	0	3,887	0.00%
2023/05/11	2	97.06	0	0.00	96.60	2	3,945	0.05%
2023/05/09	1	98.50	2	99.44	99.00	-1	3,924	-0.03%
2023/05/08	3	99.03	5	101.60	99.80	-2	3,908	-0.05%
2023/05/05	5	97.82	4.2	101.27	102.00	0.8	3,817	0.02%
2023/05/02	0	96.10	0	0.00	95.90	0	4,090	0.00%
2023/04/27	0	94.10	0	0.00	93.70	0	4,077	0.00%
2023/04/26	1	93.60	0	0.00	94.00	1	4,061	0.02%
2023/04/25	1	94.90	1	93.20	93.30	0	4,030	0.00%
2023/04/24	3	97.13	1	98.60	96.70	2	3,990	0.05%
2023/04/21	5	98.21	2	98.45	97.10	3	3,959	0.08%
2023/04/20	1	104.50	1	103.00	102.00	0	3,892	0.00%
2023/04/18	1	109.00	1	108.50	106.00	0	3,843	0.00%
2023/04/17	3	108.00	0	0.00	107.00	3	3,789	0.08%
2023/04/14	4	111.88	4	111.75	110.50	0	3,725	0.00%
2023/04/13	7	109.50	4	110.00	109.00	3	3,574	0.08%
2023/04/12	1	110.00	8.3	109.00	110.00	-7.3	3,373	-0.22%
2023/04/11	4	102.13	4	102.38	102.50	0	3,130	0.00%
2023/04/10	0	0.00	17.2	101.02	100.00	-17.2	3,037	-0.57%
2023/04/06	2	94.59	5	94.80	94.70	-3	2,867	-0.10%
2023/03/31	5	97.10	3.1	98.65	96.70	1.9	2,850	0.07%
2023/03/29	1.1	94.95	0	0.00	94.10	1.1	2,840	0.04%
2023/03/28	1	95.00	10	95.86	94.80	-9	2,858	-0.31%
2023/03/27	4	96.75	0	0.00	96.60	4	2,868	0.14%
2023/03/24	6	98.22	2	97.55	98.00	4	2,895	0.14%
2023/03/23	5	96.26	0.1	96.20	96.20	4.9	2,865	0.17%
2023/03/22	1	94.80	0	0.00	95.20	1	2,848	0.04%
2023/03/20	1	93.90	0	0.00	94.10	1	2,897	0.03%
2023/03/17	1	93.27	0	0.00	92.90	1	2,906	0.04%
2023/03/16	0.1	93.09	0	0.00	92.90	0.1	2,893	0.00%
2023/03/14	0	94.50	3	93.80	93.50	-3	2,882	-0.10%
2023/03/13	0	0.00	2	93.70	95.00	-2	2,909	-0.07%
2023/03/10	9.1	95.49	0	0.00	95.30	9.1	2,904	0.31%
2023/03/09	1	98.60	0	0.00	98.70	1	2,871	0.03%
2023/03/08	1	101.00	1	101.50	100.50	0	2,855	0.00%
2023/03/07	1	102.00	0	102.00	102.00	1	2,838	0.03%
2023/03/06	0	0.00	3.1	100.98	102.00	-3.1	2,805	-0.11%
2023/03/03	0.1	97.90	0	0.00	97.60	0.1	2,749	0.00%
2023/03/02	1	96.11	1	96.00	95.90	0	2,722	0.00%
2023/03/01	1	97.50	4	98.05	97.10	-3	2,690	-0.11%
2023/02/23	1	99.30	5	100.40	101.00	-4	2,578	-0.16%
2023/02/22	10	98.34	2	98.50	98.10	8	2,553	0.31%
2023/02/21	1	101.50	0	101.50	101.00	1	2,515	0.04%
2023/02/20	4	101.75	1	102.47	100.50	3	2,502	0.12%
2023/02/17	4	99.28	2	99.90	101.00	2	2,476	0.08%
2023/02/16	4	98.60	10.1	100.00	100.50	-6.1	2,360	-0.26%
2023/02/15	5	94.00	5	93.90	93.90	0	2,239	0.00%
2023/02/10	0.1	94.10	0	0.00	93.00	0.1	2,224	0.00%
2023/02/09	3.1	95.79	7	94.83	94.80	-4	2,220	-0.18%
2023/02/07	1	98.00	0	0.00	98.50	1	2,151	0.05%
2023/02/06	1	99.00	1	98.50	98.70	0	2,182	0.00%
2023/02/03	0	0.00	0	101.00	100.00	0	2,200	0.00%
2023/02/02	3	101.17	3.2	100.04	101.50	-0.2	2,212	-0.01%
2023/02/01	1	92.40	3.4	95.43	98.80	-2.4	2,022	-0.12%
2023/01/31	0	0.00	2	89.14	89.90	-2	1,830	-0.11%
2023/01/30	1	87.50	1.1	86.79	87.70	-0.1	1,790	0.00%
2023/01/16	1	84.60	1	85.40	84.50	0	1,794	0.00%
2023/01/13	1	84.70	0	0.00	84.10	1	1,796	0.06%
2023/01/10	2	85.30	1	85.70	86.00	1	1,854	0.05%
2023/01/09	1.1	84.72	0.1	84.17	85.60	1	1,859	0.06%
2023/01/06	0	0.00	0	82.10	82.40	0	1,844	0.00%
2023/01/05	0	0.00	1	81.90	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	0	81.20	80.90	0	1,856	0.00%
2022/12/23	0	78.40	0	0.00	78.70	0	1,957	0.00%
2022/12/22	2	79.00	1	79.00	79.80	1	1,986	0.05%
2022/12/21	1	78.40	0	0.00	77.50	1	1,990	0.05%
2022/12/20	0.1	78.90	0	0.00	78.00	0.1	1,984	0.00%
2022/12/16	1.2	81.26	0	0.00	81.00	1.2	1,986	0.06%
2022/12/15	1	83.30	0	0.00	82.80	1	1,961	0.05%
2022/12/13	1	83.18	1	82.10	81.90	0	1,988	0.00%
2022/12/12	0	81.10	0	84.30	84.50	0	1,974	0.00%
2022/12/09	2	82.00	0	0.00	82.10	2	1,964	0.10%
2022/12/08	0	82.20	0	0.00	82.40	0	1,972	0.00%
2022/12/07	0.1	84.33	1	84.60	83.40	-0.9	1,966	-0.05%
2022/12/05	2	89.90	1	89.03	89.00	1	1,998	0.05%
2022/12/02	0	0.00	1	88.60	88.40	-1	2,000	-0.05%
2022/11/30	0	0.00	0	87.20	87.30	0	1,984	0.00%
2022/11/29	0	83.40	1	84.10	85.40	-1	1,979	-0.05%
2022/11/25	2	85.95	0	0.00	85.20	2	1,987	0.10%
2022/11/21	1	86.40	0	0.00	85.20	1	2,018	0.05%
2022/11/17	1	88.60	2	88.00	88.40	-1	2,003	-0.05%
2022/11/16	1	88.10	2	87.25	87.30	-1	1,996	-0.05%
2022/11/15	1	87.00	2.1	87.40	88.40	-1.1	1,980	-0.06%
2022/11/14	0	0.00	0	85.76	86.60	0	1,965	0.00%
2022/11/11	2	86.10	2	85.50	85.60	0	1,977	0.00%
2022/11/09	0	0.00	1	83.79	84.10	-1	1,921	-0.05%
2022/11/08	1	82.70	1.5	81.03	81.20	-0.5	1,873	-0.03%
2022/11/07	1	80.50	0	0.00	81.40	1	1,855	0.05%
2022/11/04	0	0.00	2.1	81.38	81.70	-2.1	1,840	-0.11%
2022/11/02	5	79.62	1	79.80	79.50	4	1,824	0.22%
2022/11/01	2.1	80.12	4	80.80	81.50	-2	1,785	-0.11%
2022/10/31	0	0.00	3	77.99	79.00	-3	1,729	-0.18%
2022/10/28	5	74.14	0	0.00	73.10	5	1,671	0.30%
2022/10/25	0	0.00	0	77.90	77.00	0	1,637	0.00%
2022/10/24	0	0.00	3	76.53	76.80	-3	1,620	-0.19%
2022/10/21	0.1	74.20	0	0.00	73.50	0.1	1,610	0.00%
2022/10/20	0	0.00	1	75.60	75.30	-1	1,606	-0.06%
2022/10/18	1	77.70	1	77.81	79.00	0	1,565	0.00%
2022/10/14	0	0.00	1	74.87	75.30	-1	1,580	-0.07%
2022/10/13	2	72.99	2	72.65	71.90	0	1,593	0.00%
2022/10/12	0	74.50	0	0.00	74.80	0	1,603	0.00%
2022/10/06	1.5	78.80	0	79.10	78.90	1.5	1,637	0.09%
2022/10/05	0	0.00	1	78.80	78.20	-1	1,639	-0.06%
2022/10/04	1	77.10	1	75.71	76.90	0	1,638	0.00%
2022/09/30	0	72.60	0	0.00	74.50	0	1,688	0.00%
2022/09/29	1	74.20	1	75.63	75.20	0	1,690	0.00%
2022/09/28	1.1	74.37	0	0.00	73.30	1.1	1,679	0.07%
2022/09/26	1.2	79.07	1	81.40	77.00	0.2	1,720	0.01%
2022/09/23	0	83.50	5	83.40	83.40	-5	1,758	-0.28%
2022/09/22	0.1	84.20	0	0.00	84.30	0.1	1,779	0.00%
2022/09/21	0	85.40	0	0.00	85.40	0	1,782	0.00%
2022/09/20	0	86.80	0	0.00	86.60	0	1,763	0.00%
2022/09/19	1	87.31	1	87.20	87.20	0	1,758	0.00%
2022/09/16	1	89.12	0	0.00	88.40	1	1,762	0.06%
2022/09/15	1	90.90	0	0.00	90.50	1	1,767	0.06%
2022/09/13	0	0.00	2.1	93.06	92.90	-2.1	1,776	-0.12%
2022/09/12	0	0.00	1.2	93.12	92.90	-1.2	1,817	-0.07%
2022/09/08	2	87.35	3	86.80	87.40	-1	1,799	-0.06%
2022/09/07	0	84.60	0	0.00	84.20	0	1,786	0.00%
2022/09/06	0.1	87.13	0	0.00	86.00	0.1	1,814	0.01%
2022/09/05	0	88.10	0	0.00	87.40	0	1,820	0.00%
2022/09/02	1	90.01	0	0.00	89.90	1	1,830	0.06%
2022/09/01	2.1	90.90	1	90.80	90.20	1.1	1,837	0.06%
2022/08/30	1	91.00	0	0.00	91.60	1	1,817	0.06%
2022/08/29	1.5	90.79	0	0.00	90.20	1.5	1,819	0.08%
2022/08/26	0.2	94.64	0	0.00	95.00	0.2	1,823	0.01%
2022/08/24	0.1	92.00	0	0.00	91.70	0.1	1,850	0.01%
2022/08/23	0	92.60	0	0.00	92.60	0	1,860	0.00%
2022/08/19	0	0.00	1	94.20	94.80	-1	1,950	-0.05%
2022/08/17	0	0.00	3	94.70	94.80	-3	1,934	-0.16%
2022/08/16	1	93.20	0	0.00	93.40	1	1,923	0.05%
2022/08/09	0	93.50	0	0.00	93.90	0	1,976	0.00%
2022/08/08	0	94.20	0	0.00	94.00	0	1,963	0.00%
2022/08/05	0	0.00	1	96.10	96.20	-1	1,966	-0.05%
2022/08/04	0	93.50	0	0.00	94.70	0	2,001	0.00%
2022/08/02	0.4	95.94	4	96.48	96.00	-3.6	2,068	-0.17%
2022/07/28	2	101.50	2	101.00	101.00	0	2,169	0.00%
2022/07/27	0	0.00	7	101.00	101.50	-7	2,218	-0.32%
2022/07/22	0	0.00	2	101.75	102.00	-2	2,232	-0.09%
2022/07/21	0	0.00	3	102.00	102.50	-3	2,237	-0.13%
2022/07/19	0	0.00	0.1	100.00	99.90	-0.1	2,217	0.00%
2022/07/15	1	96.70	6	96.87	96.30	-5	2,184	-0.23%
2022/07/14	1	95.60	0	0.00	95.90	1	2,225	0.04%
2022/07/13	7	93.37	0	92.80	92.00	7	2,215	0.32%
2022/07/12	0	90.60	11	91.66	90.00	-11	2,209	-0.50%
2022/07/11	4	92.25	2	91.65	91.50	2	2,197	0.09%
2022/07/08	8	94.81	11.1	96.08	94.50	-3.1	2,180	-0.14%
2022/07/07	1	91.30	3	89.81	91.40	-2	2,129	-0.10%
2022/07/06	0	0.00	1	88.70	87.60	-1	2,123	-0.05%
2022/07/05	0	0.00	5	88.60	88.60	-5	2,149	-0.23%
2022/07/04	1	86.40	0	0.00	85.80	1	2,128	0.05%
2022/07/01	5.2	86.85	0	0.00	82.70	5.2	2,102	0.25%
2022/06/30	5	89.71	0	0.00	89.70	5	2,029	0.25%
2022/06/29	0	93.60	1	93.20	93.10	-1	2,000	-0.05%
2022/06/28	1	95.30	1	97.70	95.20	0	1,986	0.00%
2022/06/27	0.5	97.90	2	98.20	97.90	-1.5	1,996	-0.08%
2022/06/23	0.1	93.00	0	0.00	93.60	0.1	1,987	0.00%
2022/06/22	1	94.20	0	0.00	93.10	1	1,977	0.05%
2022/06/20	13.1	96.21	1	95.40	94.50	12.1	1,961	0.61%
2022/06/17	1	100.51	3	100.50	100.50	-2	1,903	-0.10%
2022/06/16	3	105.83	0	0.00	103.00	3	1,869	0.16%
2022/06/15	0.1	105.90	0	0.00	105.50	0.1	1,869	0.01%
2022/06/14	1	107.49	1	107.50	107.50	0	1,882	0.00%
2022/06/13	0.1	109.30	0	0.00	107.00	0.1	1,903	0.00%
2022/06/10	2.1	113.76	0	0.00	113.50	2.1	1,898	0.11%
2022/06/06	2	119.25	0.1	121.00	120.00	2	1,916	0.10%
2022/06/02	0	0.00	0.1	119.00	118.00	-0.1	1,928	0.00%
2022/06/01	1	116.50	1	117.50	116.50	0	1,952	0.00%
2022/05/30	3	116.83	2	117.00	116.50	1	1,952	0.05%
2022/05/27	1	114.50	2.1	114.50	116.00	-1.1	1,899	-0.06%
2022/05/26	1.3	112.12	0	0.00	111.00	1.3	1,893	0.07%
2022/05/25	0	0.00	1	110.00	111.00	-1	1,904	-0.05%
2022/05/23	0	0.00	1	112.00	111.50	-1	1,969	-0.05%
2022/05/20	0	0.00	10	111.00	111.50	-10	2,002	-0.50%
2022/05/19	0.1	110.00	10	109.50	111.00	-10	2,006	-0.50%
2022/05/18	2	113.50	11.1	113.82	113.00	-9.1	2,013	-0.45%
2022/05/17	0	0.00	1.1	111.90	112.50	-1.1	1,983	-0.05%
2022/05/16	7	107.29	0	0.00	106.50	7	1,962	0.36%
2022/05/13	5	105.50	1	105.50	106.50	4	1,960	0.21%
2022/05/12	0	106.00	0	0.00	104.00	0	1,959	0.00%
2022/05/11	0.1	108.00	0	0.00	107.00	0.1	1,937	0.00%
2022/05/10	10	109.50	0	0.00	109.50	10	1,916	0.52%
2022/05/06	0.1	114.50	0	0.00	113.00	0.1	1,844	0.01%
2022/05/05	0	0.00	2	118.00	118.00	-2	1,829	-0.11%
2022/05/04	1.1	118.00	7	118.00	117.50	-6	1,823	-0.33%
2022/04/27	2	116.75	0	0.00	121.00	2	1,787	0.11%
2022/04/26	0.1	121.00	0	0.00	121.00	0.1	1,777	0.00%
2022/04/25	0.1	123.50	0	0.00	121.50	0.1	1,827	0.00%
2022/04/20	0.1	129.00	0	0.00	129.00	0.1	1,853	0.00%
2022/04/19	0	0.00	1	130.50	129.50	-1	1,855	-0.05%
2022/04/18	0	128.50	0	0.00	128.00	0	1,927	0.00%
2022/04/15	0.1	129.50	0	0.00	129.00	0.1	1,936	0.00%
2022/04/14	2	132.00	0	0.00	131.50	2	1,985	0.10%
2022/04/13	3	131.67	2	132.00	132.00	1	2,013	0.05%
2022/04/11	4	129.88	0	0.00	128.50	4	2,361	0.17%
2022/04/08	0	136.50	1	136.00	136.00	-1	2,391	-0.04%
2022/04/07	0.1	137.00	8	136.00	135.50	-7.9	2,394	-0.33%
2022/04/06	0	0.00	1	139.00	139.50	-1	2,384	-0.04%
2022/03/31	1	143.00	1.1	142.59	142.00	-0.1	2,416	0.00%
2022/03/30	1	143.50	0	0.00	143.50	1	2,449	0.04%
2022/03/28	0	0.00	2	139.50	140.00	-2	2,517	-0.08%
2022/03/23	2	144.50	0	0.00	145.00	2	2,577	0.08%
2022/03/21	0.5	144.50	1	145.00	144.00	-0.5	2,726	-0.02%
2022/03/18	1	144.00	1	143.50	144.00	0	2,776	0.00%
2022/03/16	1	139.96	0	0.00	136.00	1	2,793	0.04%
2022/03/15	0.1	139.00	3	139.00	138.50	-2.9	2,798	-0.10%
2022/03/10	0.2	142.67	0	0.00	142.50	0.2	2,981	0.01%
2022/03/09	1.1	139.50	0	0.00	139.50	1.1	3,012	0.04%
2022/03/08	0	0.00	1	141.00	138.00	-1	3,068	-0.03%
2022/03/07	0.1	142.00	0	0.00	142.00	0.1	3,125	0.00%
2022/03/04	0	0.00	1	148.50	148.00	-1	3,559	-0.03%
2022/03/03	1	151.00	0	0.00	150.00	1	3,658	0.03%
2022/03/01	1	152.00	0	0.00	151.00	1	3,751	0.03%
2022/02/25	1	147.50	2	147.00	146.00	-1	3,827	-0.03%
2022/02/24	1.1	149.05	0	0.00	146.50	1.1	3,894	0.03%
2022/02/23	3.1	152.48	1	151.50	151.50	2.1	3,966	0.05%
2022/02/18	6	155.75	1	157.00	157.00	5	4,352	0.11%
2022/02/17	1	159.00	0	0.00	158.50	1	4,386	0.02%
2022/02/16	0	0.00	0.4	158.50	158.50	-0.4	4,434	-0.01%
2022/02/15	1	156.50	0	0.00	155.00	1	4,472	0.02%
2022/02/10	5.1	158.70	0	0.00	158.50	5.1	4,635	0.11%
2022/02/09	0	0.00	1	157.50	158.50	-1	4,670	-0.02%
2022/02/08	1	156.50	0.2	157.00	156.50	0.9	4,725	0.02%
2022/02/07	1	154.00	1	154.50	153.50	0	4,964	0.00%
2022/01/26	1	151.00	0	0.00	150.50	1	5,156	0.02%
2022/01/25	3	151.67	0	0.00	151.00	3	5,207	0.06%
2022/01/24	0.2	153.95	0	0.00	154.00	0.2	5,208	0.00%
2022/01/21	0	155.50	0	0.00	155.50	0	5,227	0.00%
2022/01/20	0	0.00	1	158.50	158.50	-1	5,272	-0.02%
2022/01/19	0.3	156.50	0	0.00	156.50	0.3	5,293	0.01%
2022/01/18	3	160.00	2	160.75	157.50	1	5,301	0.02%
2022/01/17	1	158.00	1	157.00	157.00	0	5,263	0.00%
2022/01/14	1	154.00	1	154.50	154.50	0	5,266	0.00%
2022/01/12	4	158.37	1	157.00	156.00	3	5,279	0.06%
2022/01/11	1	164.00	0	0.00	160.50	1	5,269	0.02%
2022/01/10	1	168.00	0	0.00	167.50	1	5,210	0.02%
2022/01/07	5	170.30	1	167.00	167.00	4	5,231	0.08%
2022/01/06	1	171.00	1	170.50	171.50	0	5,233	0.00%
2022/01/05	3.3	173.88	2	175.25	173.00	1.3	5,265	0.02%
2022/01/04	8.3	177.39	10.2	177.05	177.00	-1.9	5,217	-0.04%
2022/01/03	0.1	171.00	2	169.50	171.00	-1.9	4,972	-0.04%
2021/12/30	2.1	166.98	0	0.00	167.00	2.1	4,978	0.04%
2021/12/29	0.3	167.00	2	167.00	166.50	-1.7	5,008	-0.03%
2021/12/27	0.1	166.00	2	167.50	167.00	-1.9	5,057	-0.04%
2021/12/24	3	166.67	0	0.00	166.00	3	5,096	0.06%
2021/12/23	5.1	169.30	3.2	169.34	169.00	1.9	5,131	0.04%
2021/12/22	2.3	169.30	2.2	168.82	169.00	0.1	5,181	0.00%
2021/12/21	2	166.50	0	0.00	167.00	2	5,179	0.04%
2021/12/20	0.1	165.94	0	0.00	165.00	0.1	5,171	0.00%
2021/12/16	2	167.75	0	0.00	166.00	2	5,136	0.04%
2021/12/15	1	167.00	7	168.64	167.50	-6	5,114	-0.12%
2021/12/14	0	164.00	1	162.50	162.50	-1	5,024	-0.02%
2021/12/13	1	163.50	0	0.00	162.00	1	5,000	0.02%
2021/12/10	0.2	165.50	0	0.00	164.00	0.2	4,978	0.00%
2021/12/09	6.1	164.84	0	0.00	167.00	6.1	4,960	0.12%
2021/12/08	4	166.00	2	166.50	164.00	2	4,937	0.04%
2021/12/07	4.2	165.26	0	0.00	164.00	4.2	4,901	0.09%
2021/12/06	1.1	170.61	0	0.00	169.00	1.1	4,809	0.02%
2021/12/03	1	172.50	0	0.00	172.50	1	4,804	0.02%
2021/12/02	4.3	172.58	0	0.00	171.00	4.3	4,774	0.09%
2021/12/01	2.1	175.02	2	175.75	174.50	0.1	4,705	0.00%
2021/11/30	3	175.83	0	0.00	173.50	3	4,614	0.07%
2021/11/29	8	169.69	12	173.50	176.00	-4	4,155	-0.10%
2021/11/26	1	177.00	1	174.00	173.00	0	4,068	0.00%
2021/11/25	3	180.17	2	179.50	178.50	1	4,027	0.02%
2021/11/24	0	0.00	2	175.50	179.50	-2	3,993	-0.05%
2021/11/23	1.1	183.18	0.3	182.00	180.00	0.8	3,928	0.02%
2021/11/22	3	183.50	1	183.42	183.50	2	3,864	0.05%
2021/11/19	0	0.00	9	177.22	177.50	-9	3,775	-0.24%
2021/11/18	3	174.67	3	174.84	175.00	0	3,691	0.00%
2021/11/17	11	169.09	2.1	167.99	171.00	8.9	3,533	0.25%
2021/11/16	0.2	161.00	0	0.00	160.50	0.2	3,392	0.01%
2021/11/15	0	0.00	1	159.00	160.00	-1	3,437	-0.03%
2021/11/12	1.1	155.98	3	155.33	154.50	-2	3,408	-0.06%
2021/11/11	5.1	157.30	5	156.70	156.50	0.1	3,375	0.00%
2021/11/10	4.2	159.24	4	159.00	159.00	0.2	3,368	0.01%
2021/11/09	3	155.00	2	156.81	159.00	1	3,360	0.03%
2021/11/08	4	150.38	1	151.00	151.50	3	3,263	0.09%
2021/11/05	1	154.50	0	0.00	154.00	1	3,245	0.03%
2021/11/04	4.4	162.05	1.1	159.15	157.50	3.3	3,204	0.10%
2021/11/03	0	0.00	7	157.01	158.00	-7	2,986	-0.24%
2021/11/02	2	146.22	6	146.83	144.00	-4	2,795	-0.14%
2021/11/01	1.1	150.03	0	0.00	150.00	1.1	2,739	0.04%
2021/10/29	2	153.50	2.3	151.57	151.00	-0.3	2,726	-0.01%
2021/10/28	6.3	152.88	3	153.84	153.50	3.3	2,728	0.12%
2021/10/27	1	150.50	5	149.10	151.50	-4	2,699	-0.15%
2021/10/26	7	150.57	2.1	150.52	150.50	4.9	2,695	0.18%
2021/10/25	0	0.00	1	149.06	151.50	-1	2,686	-0.04%
2021/10/21	1	147.50	0.2	147.50	147.50	0.8	2,735	0.03%
2021/10/20	1	144.50	5	146.50	147.50	-4	2,728	-0.15%
2021/10/19	3	142.33	3	144.83	145.00	0	2,729	0.00%
2021/10/18	1.2	144.08	1	145.00	143.00	0.2	2,767	0.01%
2021/10/15	0.1	145.50	5.1	144.61	146.00	-5	2,798	-0.18%
2021/10/14	5	141.60	8	141.88	142.00	-3	2,803	-0.11%
2021/10/13	6.1	140.48	1	138.50	138.50	5.1	2,790	0.18%
2021/10/12	1	146.00	4	145.50	144.00	-3	2,750	-0.11%
2021/10/08	1	150.98	0	0.00	148.00	1	2,757	0.04%
2021/10/07	4	148.13	6	149.50	150.00	-2	2,769	-0.07%
2021/10/06	5	146.80	1	144.50	143.50	4	2,748	0.15%
2021/10/05	0	0.00	1	143.50	149.00	-1	2,729	-0.04%
2021/10/04	6.1	149.99	5	147.50	146.00	1.1	2,731	0.04%
2021/10/01	1	152.44	2	148.25	149.50	-1	2,788	-0.03%
2021/09/30	1	153.00	1	153.00	153.00	0	2,839	0.00%
2021/09/29	1.1	152.11	1	155.00	155.00	0.1	2,848	0.00%
2021/09/28	4	159.38	1	158.00	158.00	3	2,819	0.11%
2021/09/27	1	164.50	0	0.00	163.50	1	2,851	0.04%
2021/09/22	1.2	166.00	1	167.00	165.00	0.2	3,268	0.00%
2021/09/17	0	0.00	3	170.83	170.50	-3	3,270	-0.09%
2021/09/16	1.1	168.23	2	168.50	168.50	-0.9	3,302	-0.03%
2021/09/15	6.1	167.60	1	168.50	167.50	5.1	3,294	0.15%
2021/09/14	1.1	173.50	3	173.17	172.00	-1.9	3,316	-0.06%
2021/09/13	1	173.00	0	0.00	172.50	1	3,344	0.03%
2021/09/10	2	173.52	2	174.50	175.00	0	3,390	0.00%
2021/09/09	1.1	173.58	2	175.75	174.00	-0.9	3,462	-0.03%
2021/09/03	1	184.00	1	182.50	182.00	0	3,848	0.00%
2021/09/02	2.1	181.10	1	181.00	181.00	1.1	3,903	0.03%
2021/09/01	0.1	183.00	2	185.50	186.50	-1.9	3,923	-0.05%
2021/08/31	2	180.00	0	0.00	180.50	2	3,923	0.05%
2021/08/27	2	189.00	0	0.00	189.00	2	3,972	0.05%
2021/08/26	1	185.00	1	188.00	185.00	0	3,958	0.00%
2021/08/25	0	0.00	1	187.00	188.50	-1	4,002	-0.02%
2021/08/24	0	0.00	1.1	185.93	182.50	-1.1	4,038	-0.03%
2021/08/23	0.1	182.00	1	183.00	183.00	-0.9	4,131	-0.02%
2021/08/20	0.1	176.00	0	0.00	178.00	0.1	4,185	0.00%
2021/08/19	7.1	181.63	1	177.00	177.00	6.1	4,218	0.14%
2021/08/18	2	182.50	6	184.83	190.00	-4	4,193	-0.10%
2021/08/17	0.1	189.00	1	184.50	183.50	-1	4,289	-0.02%
2021/08/16	1	186.00	1	188.00	188.00	0	4,359	0.00%
2021/08/13	1.1	190.97	2	189.25	188.00	-0.9	4,494	-0.02%
2021/08/12	1.3	196.34	1	195.00	195.00	0.3	4,504	0.01%
2021/08/11	2	195.50	3	197.17	194.50	-1	4,575	-0.02%
2021/08/10	2.1	199.48	0	0.00	197.50	2.1	4,678	0.04%
2021/08/09	1	203.50	2	201.25	201.00	-1	4,792	-0.02%
2021/08/06	1	205.00	0	0.00	204.50	1	4,976	0.02%
2021/08/03	0.3	207.17	0	0.00	206.50	0.3	5,482	0.01%
2021/08/02	1.1	203.45	3	205.17	209.00	-1.9	5,536	-0.03%
2021/07/30	2.1	202.77	4	202.00	200.00	-1.9	5,638	-0.03%
2021/07/29	4	204.63	3	204.50	204.50	1	5,703	0.02%
2021/07/28	3.2	199.49	2	198.50	203.50	1.2	5,801	0.02%
2021/07/27	2.1	209.43	0	0.00	205.50	2.1	5,906	0.04%
2021/07/26	2	207.50	1	209.50	209.50	1	5,999	0.02%
2021/07/23	9	212.72	14	210.18	209.00	-5	6,005	-0.08%
2021/07/22	2	212.75	2	212.25	210.50	0	6,007	0.00%
2021/07/21	1.1	205.05	1	207.50	205.00	0.1	5,973	0.00%
2021/07/20	1.3	208.60	6	206.67	206.50	-4.8	5,962	-0.08%
2021/07/19	4.1	210.14	2	211.75	211.00	2.1	5,973	0.03%
2021/07/16	1	213.50	2	213.50	214.00	-1	6,002	-0.02%
2021/07/15	3	215.67	2	217.75	215.50	1	6,041	0.02%
2021/07/14	5	215.20	1	214.54	214.50	4	6,130	0.06%
2021/07/13	1	216.00	3	214.17	213.00	-2	6,161	-0.03%
2021/07/12	0.1	214.00	0	0.00	211.50	0.1	6,178	0.00%
2021/07/09	3.7	212.35	1	211.00	211.00	2.7	6,205	0.04%
2021/07/08	3.3	215.17	10	213.65	213.50	-6.8	6,299	-0.11%
2021/07/07	1.2	219.22	1	217.00	218.00	0.2	6,299	0.00%
2021/07/06	1	218.00	2.4	215.68	216.00	-1.4	6,251	-0.02%
2021/07/05	4	213.50	3	212.00	212.00	1	6,294	0.02%
2021/07/02	0	0.00	2	210.75	211.00	-2	6,464	-0.03%
2021/07/01	8.2	218.45	2	215.75	214.00	6.2	6,527	0.09%
2021/06/30	4	216.00	10	221.20	227.50	-6	6,425	-0.09%
2021/06/29	6	216.58	4	216.13	213.50	2	6,349	0.03%
2021/06/28	0	0.00	1	212.00	213.00	-1	6,298	-0.02%
2021/06/25	0	0.00	1	213.03	212.50	-1	6,372	-0.02%
2021/06/24	0	0.00	1.1	211.55	211.00	-1.1	6,402	-0.02%
2021/06/23	1	208.00	0	210.00	212.00	1	6,544	0.01%
2021/06/22	0	0.00	2	208.00	206.00	-2	6,625	-0.03%
2021/06/21	1	208.98	4	208.38	207.00	-3	6,642	-0.04%
2021/06/18	1	215.00	0	0.00	213.50	1	6,653	0.02%
2021/06/17	2	213.00	2	215.75	217.00	0	6,663	0.00%
2021/06/16	9	215.33	2	213.25	212.50	7	6,656	0.11%
2021/06/15	7	215.14	6.1	216.27	218.00	0.9	6,683	0.01%
2021/06/11	13	208.81	3	207.33	207.00	10	6,593	0.15%
2021/06/10	1	205.00	2	206.49	207.50	-1	6,805	-0.02%
2021/06/09	13	205.50	14	203.82	205.50	-1	6,867	-0.01%
2021/06/08	1	201.00	2	203.00	203.00	-1	7,029	-0.01%
2021/06/07	4	200.00	3	200.00	199.50	1	7,359	0.01%
2021/06/04	1	201.51	1	202.00	202.00	0	7,451	0.00%
2021/06/03	3	205.67	1	206.00	206.00	2	7,585	0.03%
2021/06/02	2	206.98	3	206.17	204.50	-1	7,708	-0.01%
2021/06/01	2.1	209.28	4	210.63	210.50	-2	7,761	-0.03%
2021/05/31	5	209.40	2.1	211.00	210.00	2.9	7,814	0.04%
2021/05/28	2	207.00	1.2	204.54	207.50	0.8	7,883	0.01%
2021/05/27	4	202.00	3.2	203.47	201.00	0.8	7,949	0.01%
2021/05/26	1	202.57	2.1	203.74	205.50	-1.1	8,207	-0.01%
2021/05/25	0.1	203.00	9.2	202.57	204.50	-9.1	8,404	-0.11%
2021/05/24	3	191.50	3.3	197.13	198.50	-0.3	8,596	0.00%
2021/05/21	6	193.08	4	194.50	192.00	2	8,846	0.02%
2021/05/20	1.1	192.00	4	191.88	189.50	-2.9	9,074	-0.03%
2021/05/19	1.1	191.45	7	190.29	192.50	-6	9,315	-0.06%
2021/05/18	4.4	192.09	6.2	192.05	194.50	-1.8	9,625	-0.02%
2021/05/17	4.2	184.57	1	181.50	184.00	3.2	9,952	0.03%
2021/05/14	12	201.92	12	203.71	195.00	0	9,886	0.00%
2021/05/13	3	191.84	17	190.62	191.50	-14	9,736	-0.14%
2021/05/12	9.1	193.87	3	194.83	190.00	6.1	9,752	0.06%
2021/05/11	7.7	209.53	10	204.20	205.00	-2.3	9,599	-0.02%
2021/05/10	9.5	223.44	3	223.00	222.00	6.5	9,569	0.07%
2021/05/07	10	227.90	2.6	230.14	231.00	7.4	9,587	0.08%
2021/05/06	4.4	216.91	4	216.75	218.00	0.4	9,553	0.00%
2021/05/05	1.2	221.50	7	224.29	214.00	-5.8	9,563	-0.06%
2021/05/04	15	228.13	2	228.50	224.00	13	9,753	0.13%
2021/05/03	3.2	230.28	3	232.67	228.50	0.2	9,876	0.00%
2021/04/29	2.1	244.07	4	244.63	242.50	-1.9	9,839	-0.02%
2021/04/28	3	244.33	1	244.00	244.00	2	9,898	0.02%
2021/04/27	4	246.00	3.1	246.08	246.00	0.9	10,010	0.01%
2021/04/26	6	244.92	1	247.00	244.50	5	10,064	0.05%
2021/04/23	1	243.00	1	244.50	244.00	0	10,141	0.00%
2021/04/22	1.3	242.64	1	249.00	240.50	0.3	10,322	0.00%
2021/04/21	6	248.67	2	250.25	248.00	4	10,562	0.04%
2021/04/20	4	253.75	3.3	253.94	251.50	0.7	10,762	0.01%
2021/04/19	3	248.17	4	248.75	250.00	-1	10,855	-0.01%
2021/04/16	7	244.00	2	245.50	246.50	5	11,082	0.05%
2021/04/15	2	245.00	5	243.70	245.00	-3	11,601	-0.03%
2021/04/14	7.1	242.16	2	245.00	243.00	5.1	11,708	0.04%
2021/04/13	4.3	248.26	1	251.00	246.50	3.3	11,803	0.03%
2021/04/12	9	251.56	2	252.75	250.50	7	11,900	0.06%
2021/04/09	13.5	255.78	3	257.17	254.50	10.5	11,928	0.09%
2021/04/08	5	262.20	4.7	263.90	261.00	0.3	11,979	0.00%
2021/04/07	1.2	255.75	6	258.42	259.50	-4.8	11,879	-0.04%
2021/04/06	7.1	254.87	41	254.78	255.50	-33.9	11,910	-0.28%
2021/04/01	43.1	251.64	5	252.50	253.50	38.1	11,983	0.32%
2021/03/31	1	250.50	2	251.50	249.50	-1	12,063	-0.01%
2021/03/30	5	254.90	9.1	254.91	253.50	-4.1	12,483	-0.03%
2021/03/29	3	251.67	3.5	253.86	251.50	-0.5	12,555	0.00%
2021/03/26	5	250.10	10	251.04	252.50	-5	12,624	-0.04%
2021/03/25	9	242.90	4	244.38	241.50	5	12,686	0.04%
2021/03/24	3.5	247.33	2	247.75	248.00	1.5	12,729	0.01%
2021/03/23	5	250.90	0	0.00	249.00	5	12,952	0.04%
2021/03/22	12	250.00	7.3	250.46	253.00	4.7	13,122	0.04%
2021/03/19	6.2	246.77	1	247.00	249.00	5.2	13,449	0.04%
2021/03/18	5.1	252.68	2.4	252.17	252.00	2.7	13,616	0.02%
2021/03/17	4.3	258.22	3.1	257.31	255.50	1.3	14,218	0.01%
2021/03/16	20	267.25	24	261.33	259.00	-4	15,136	-0.03%
2021/03/15	3	252.67	4	256.88	259.00	-1	15,560	-0.01%
2021/03/12	7.2	257.99	5	257.90	254.00	2.2	15,567	0.01%
2021/03/11	4	252.00	21.3	256.62	258.00	-17.3	15,712	-0.11%
2021/03/10	3.1	240.39	18	242.92	238.50	-14.9	15,488	-0.10%
2021/03/09	37.2	242.35	2	240.00	242.00	35.2	15,556	0.23%
2021/03/08	6.5	244.60	36	246.65	240.50	-29.6	15,530	-0.19%
2021/03/05	37	251.89	2	250.00	249.00	35	15,774	0.22%
2021/03/04	4	255.25	3.5	254.41	254.00	0.5	15,815	0.00%
2021/03/03	4	255.38	2.4	257.63	260.50	1.6	15,784	0.01%
2021/03/02	5.2	257.42	0	0.00	251.00	5.2	15,690	0.03%
2021/02/26	14.7	259.55	6	258.17	254.00	8.7	15,887	0.05%
2021/02/25	16.1	272.84	10	276.20	269.00	6.1	15,906	0.04%
2021/02/24	10.6	278.22	5	278.87	271.50	5.6	15,768	0.04%
2021/02/23	5	281.43	14	283.04	289.00	-9	15,814	-0.06%
2021/02/22	6	281.17	29	272.21	279.00	-23	15,578	-0.15%
2021/02/19	29	261.79	5	259.70	265.00	24	15,256	0.16%
2021/02/18	17	261.44	31	261.95	255.50	-14	15,043	-0.09%
2021/02/17	97	248.72	152.2	249.79	259.50	-55.2	14,819	-0.37%	大賣/
2021/02/05	38	235.89	2	235.75	236.00	36	14,448	0.25%
2021/02/04	6	233.75	16	234.53	232.50	-10	14,569	-0.07%
2021/02/03	11.1	236.79	7	235.86	237.00	4.1	14,672	0.03%
2021/02/02	4	233.38	22	231.95	232.50	-18	14,724	-0.12%
2021/02/01	13	226.92	2	227.00	229.00	11	14,787	0.07%
2021/01/29	11.1	226.85	1	231.00	220.50	10.1	14,800	0.07%
2021/01/28	5	230.00	3	228.17	227.00	2	14,910	0.01%
2021/01/27	0	0.00	1	233.50	233.00	-1	15,379	-0.01%
2021/01/26	39.7	243.36	69	240.21	232.00	-29.3	15,864	-0.18%
2021/01/25	16.3	237.61	6	237.75	239.00	10.3	15,610	0.07%
2021/01/22	14	228.39	2	228.25	231.50	12	15,424	0.08%
2021/01/21	2	229.00	4	228.25	228.00	-2	15,383	-0.01%
2021/01/20	9	229.78	3	230.00	225.50	6	15,360	0.04%
2021/01/19	12	235.25	8	236.75	234.50	4	15,332	0.03%
2021/01/18	2	231.25	3	232.83	233.50	-1	15,348	-0.01%
2021/01/15	6	234.42	21	235.21	232.00	-15	15,245	-0.10%
2021/01/14	21	239.36	7	237.43	240.00	14	15,066	0.09%
2021/01/13	12	238.63	21	238.45	238.50	-9	14,801	-0.06%
2021/01/12	7	235.14	1	231.50	232.50	6	14,567	0.04%
2021/01/11	5	242.90	5	242.30	242.00	0	14,368	0.00%
2021/01/08	38	237.43	49	237.96	238.50	-11	14,159	-0.08%
2021/01/07	2	229.25	2	228.25	230.50	0	13,599	0.00%
2021/01/06	2	229.25	27	226.65	224.00	-25	13,473	-0.19%
2021/01/05	21	231.76	20.8	233.10	233.00	0.2	13,324	0.00%
2021/01/04	21.1	231.92	1	228.00	230.00	20.1	13,194	0.15%
2020/12/31	7	231.00	12	231.71	230.50	-5	13,151	-0.04%
2020/12/30	11	227.14	2	228.50	228.50	9	13,011	0.07%
2020/12/29	4	224.75	23	224.74	224.50	-19	12,945	-0.15%
2020/12/28	4	221.25	1	219.50	222.50	3	12,863	0.02%
2020/12/25	7	225.29	11	224.73	223.00	-4	12,777	-0.03%
2020/12/24	53	235.11	38.8	231.22	227.00	14.2	12,763	0.11%
2020/12/23	17	221.76	5	219.30	220.50	12	12,322	0.10%
2020/12/22	39	223.59	73	218.93	215.50	-34	12,237	-0.28%
2020/12/21	37	222.92	4	223.25	221.50	33	12,204	0.27%
2020/12/18	4.1	224.88	37	224.91	222.50	-32.9	12,012	-0.27%
2020/12/17	44.1	225.47	29.3	224.07	230.00	14.8	11,871	0.13%
2020/12/16	23	231.56	18	230.28	230.50	5	11,616	0.04%
2020/12/15	12	228.63	51	237.01	223.00	-39	11,399	-0.34%
2020/12/14	55	241.25	8	241.06	237.50	47	11,035	0.43%
2020/12/11	52	240.41	95	239.99	242.00	-43	10,796	-0.40%
2020/12/10	57.1	236.54	74	236.54	235.00	-16.9	10,109	-0.17%
2020/12/09	55.1	228.03	22	224.98	230.00	33.1	9,196	0.36%
2020/12/08	1	209.00	5	209.90	209.50	-4	8,527	-0.05%
2020/12/07	20.1	210.74	22	209.95	208.50	-1.9	8,444	-0.02%
2020/12/04	6	201.83	9	201.61	203.00	-3	8,179	-0.04%
2020/12/03	13	201.81	9.6	202.75	201.50	3.4	8,149	0.04%
2020/12/02	4.1	199.85	11	199.59	199.00	-6.9	7,986	-0.09%
2020/12/01	29.3	200.17	23	201.24	202.00	6.3	7,892	0.08%
2020/11/30	1	196.00	6	194.75	194.50	-5	7,538	-0.07%
2020/11/27	1	190.50	18	189.17	192.00	-17	7,410	-0.23%
2020/11/26	2	187.75	4	189.00	188.50	-2	7,376	-0.03%
2020/11/25	7	188.43	5	189.50	184.50	2	7,356	0.03%
2020/11/24	33	195.86	19	195.45	191.50	14	7,075	0.20%
2020/11/23	3	192.67	5	192.50	193.50	-2	6,789	-0.03%
2020/11/20	17	193.06	21	193.86	191.50	-4	6,696	-0.06%
2020/11/19	2	190.25	1	191.00	189.00	1	6,377	0.02%
2020/11/18	2	188.50	2	188.00	187.50	0	6,377	0.00%
2020/11/17	3.1	189.10	3	187.50	187.00	0.1	6,428	0.00%
2020/11/16	12.1	189.53	13	190.46	188.00	-0.9	6,612	-0.01%
2020/11/13	2	186.25	9	186.89	187.00	-7	6,632	-0.11%
2020/11/12	12	187.04	12	187.67	185.00	0	6,658	0.00%
2020/11/11	11	185.73	17	185.85	186.00	-6	6,606	-0.09%
2020/11/10	9	183.56	9	184.11	182.00	0	6,482	0.00%
2020/11/09	5	181.20	9	181.33	182.50	-4	6,362	-0.06%
2020/11/06	2	179.00	2	180.25	178.00	0	6,352	0.00%
2020/11/05	5	179.20	3	181.33	179.00	2	6,388	0.03%
2020/11/04	5	180.80	7	180.57	181.00	-2	6,223	-0.03%
2020/11/03	13	176.46	23	178.11	181.50	-10	5,801	-0.17%
2020/11/02	2	164.50	3	164.83	165.00	-1	5,313	-0.02%
2020/10/30	2	163.00	2	162.75	163.50	0	5,458	0.00%
2020/10/29	5	160.80	10	161.75	162.00	-5	5,439	-0.09%
2020/10/28	4	164.13	5	164.70	163.50	-1	5,538	-0.02%
2020/10/27	3	164.17	6	163.75	165.00	-3	5,539	-0.05%
2020/10/26	0	0.00	5	164.40	166.50	-5	5,445	-0.09%
2020/10/23	2	161.50	2	161.50	161.50	0	5,402	0.00%
2020/10/22	4	161.38	6	161.33	161.50	-2	5,545	-0.04%
2020/10/21	2.1	162.21	3	162.67	161.50	-0.9	5,600	-0.02%
2020/10/20	2.1	161.76	2	162.00	161.50	0.1	5,642	0.00%
2020/10/19	2.1	161.81	2	162.25	162.00	0.1	5,724	0.00%
2020/10/16	4	161.00	11	161.77	161.00	-7	5,802	-0.12%
2020/10/15	3	160.00	1	160.50	159.50	2	5,776	0.03%
2020/10/14	4	161.25	0.2	162.00	161.00	3.8	5,790	0.07%
2020/10/13	4	161.25	11	161.23	162.00	-7	5,807	-0.12%
2020/10/12	2	160.25	8	158.88	159.50	-6	5,768	-0.10%
2020/10/08	3	161.83	3	162.00	161.00	0	5,769	0.00%
2020/10/06	4	157.63	5	158.80	159.50	-1	5,807	-0.02%
2020/10/05	1	157.50	5	156.60	156.50	-4	5,843	-0.07%
2020/09/30	0	0.00	1	151.00	154.50	-1	5,814	-0.02%
2020/09/29	6	153.58	5	153.20	151.00	1	5,853	0.02%
2020/09/28	3	148.33	1	148.50	148.50	2	5,887	0.03%
2020/09/25	5	149.40	3	147.00	146.00	2	5,970	0.03%
2020/09/24	17	151.50	4	154.13	149.00	13	5,947	0.22%
2020/09/23	2	157.25	0	0.00	157.00	2	5,876	0.03%
2020/09/22	2	159.50	2	159.25	158.50	0	5,928	0.00%
2020/09/21	0	0.00	1	163.00	161.00	-1	6,127	-0.02%
2020/09/18	2	164.25	2	164.25	164.50	0	6,246	0.00%
2020/09/17	6.1	164.34	5	163.70	164.00	1.1	6,368	0.02%
2020/09/16	0	0.00	2	163.00	163.00	-2	6,435	-0.03%
2020/09/15	2	163.50	2	163.50	163.00	0	6,521	0.00%
2020/09/14	4	164.38	3	162.00	165.00	1	6,601	0.02%
2020/09/11	0	0.00	2	159.00	160.00	-2	6,582	-0.03%
2020/09/10	4	161.00	3	160.17	159.50	1	6,679	0.01%
2020/09/09	3	158.33	2	159.75	161.50	1	6,778	0.01%
2020/09/08	2	158.25	4	159.38	160.00	-2	6,772	-0.03%
2020/09/07	2	158.75	1	156.50	156.50	1	6,783	0.01%
2020/09/04	1	159.00	0	0.00	159.00	1	6,895	0.01%
2020/09/03	4.1	162.73	11	161.95	161.50	-6.9	6,955	-0.10%
2020/09/02	2.1	160.29	3	161.83	160.50	-0.9	6,998	-0.01%
2020/09/01	2.1	160.81	2.4	160.34	161.50	-0.3	7,127	0.00%
2020/08/31	3.1	161.00	2	162.50	160.00	1.1	7,378	0.01%
2020/08/28	3	162.50	3	163.33	163.00	0	7,790	0.00%
2020/08/27	3.1	164.00	7	164.36	163.00	-3.9	7,905	-0.05%
2020/08/26	3	162.67	3	163.00	163.50	0	7,954	0.00%
2020/08/25	1	163.00	1	164.00	163.50	0	8,056	0.00%
2020/08/24	4	163.00	3	163.50	162.50	1	8,121	0.01%
2020/08/21	9	163.89	5	163.70	165.00	4	8,124	0.05%
2020/08/20	17	163.85	8	160.38	161.50	9	8,160	0.11%
2020/08/19	18.6	177.97	2	177.50	176.00	16.6	8,130	0.20%
2020/08/18	1	183.50	9.3	184.74	184.00	-8.3	8,084	-0.10%
2020/08/17	1	183.00	7	184.21	183.50	-6	8,076	-0.07%
2020/08/14	1	179.00	3	181.33	181.50	-2	8,029	-0.02%
2020/08/13	6.4	180.67	1	179.00	179.00	5.4	8,198	0.07%
2020/08/12	4.1	181.51	4	182.13	182.00	0.1	8,302	0.00%
2020/08/11	3	180.00	21	180.12	179.00	-18	8,376	-0.21%
2020/08/10	3	175.83	3	177.50	176.00	0	8,391	0.00%
2020/08/07	23	181.26	10	182.10	179.00	13	8,543	0.15%
2020/08/06	3.1	179.97	6	180.42	178.50	-2.9	8,603	-0.03%
2020/08/05	11	183.36	10	183.40	184.50	1	8,766	0.01%
2020/08/04	5.1	179.93	2	180.75	181.00	3.1	8,672	0.04%
2020/08/03	8	182.06	15	181.73	180.00	-7	8,730	-0.08%
2020/07/31	4	176.25	3	175.83	175.50	1	8,734	0.01%
2020/07/30	0	0.00	1	176.50	177.00	-1	8,851	-0.01%
2020/07/29	5	174.10	1.3	175.00	174.00	3.7	9,332	0.04%
2020/07/28	7	177.50	4	181.50	175.00	3	9,540	0.03%
2020/07/27	5	178.40	1	181.00	181.50	4	9,628	0.04%
2020/07/24	4	178.00	1	181.50	177.00	3	9,761	0.03%
2020/07/23	10	180.15	0	0.00	180.00	10	10,102	0.10%
2020/07/22	2	183.00	14	183.68	185.00	-12	10,574	-0.11%
2020/07/21	5	179.40	1	179.00	179.00	4	10,873	0.04%
2020/07/20	1	176.00	1	174.50	177.00	0	11,391	0.00%
2020/07/17	5	177.70	2	176.75	176.00	3	11,964	0.03%
2020/07/16	3	178.83	1	177.50	177.50	2	12,172	0.02%
2020/07/15	2	181.50	4	180.38	177.50	-2	12,433	-0.02%
2020/07/14	11.1	179.18	3	180.00	178.00	8.1	12,817	0.06%
2020/07/13	21	181.21	1	179.00	181.50	20	13,201	0.15%
2020/07/10	15	179.87	12	182.13	178.50	3	13,593	0.02%
2020/07/09	4	184.50	13	182.46	182.00	-9	13,630	-0.07%
2020/07/08	4	185.38	1	187.00	184.50	3	13,662	0.02%
2020/07/07	23	185.24	12	184.79	183.50	11	13,673	0.08%
2020/07/06	10	179.80	13	181.65	182.50	-3	13,995	-0.02%
2020/07/03	6	181.17	7	180.86	179.00	-1	14,388	-0.01%
2020/07/02	3	180.00	0	0.00	181.00	3	14,620	0.02%
2020/07/01	16	180.44	16	180.25	179.00	0	14,870	0.00%
2020/06/30	21	178.67	6	180.08	179.00	15	14,917	0.10%
2020/06/29	10	183.85	3	183.83	184.00	7	14,871	0.05%
2020/06/24	6	190.25	0	0.00	188.50	6	14,940	0.04%
2020/06/23	2	189.50	5	190.00	189.50	-3	15,073	-0.02%
2020/06/22	3	187.33	5	187.60	187.00	-2	15,190	-0.01%
2020/06/19	3.3	190.02	15	188.00	187.00	-11.7	15,381	-0.08%
2020/06/18	1	190.00	5	189.00	190.00	-4	15,488	-0.03%
2020/06/17	2	187.50	1	187.50	187.50	1	15,610	0.01%
2020/06/16	2	189.50	5	189.40	189.50	-3	15,707	-0.02%
2020/06/15	3	187.33	1	188.50	184.50	2	15,896	0.01%
2020/06/12	8	183.63	4	185.38	188.00	4	16,091	0.02%
2020/06/11	3	191.33	11	190.82	189.50	-8	16,390	-0.05%
2020/06/10	16	199.19	6	197.75	196.50	10	16,600	0.06%
2020/06/09	1	198.50	3	198.33	197.50	-2	16,865	-0.01%
2020/06/08	7	198.50	2	198.00	197.00	5	17,158	0.03%
2020/06/05	16	199.75	1	198.50	198.50	15	17,252	0.09%
2020/06/04	17	203.85	6	202.75	206.00	11	17,272	0.06%
2020/06/03	2	193.25	4.2	193.67	194.50	-2.2	17,049	-0.01%
2020/06/02	1	189.50	0	0.00	190.00	1	17,052	0.01%
2020/06/01	5	188.40	9	191.67	192.50	-4	17,151	-0.02%
2020/05/29	3	187.17	2	187.50	187.00	1	17,327	0.01%
2020/05/28	1	188.50	1	187.50	187.50	0	17,442	0.00%
2020/05/27	8	190.69	8	191.25	191.00	0	17,657	0.00%
2020/05/26	3	191.00	6	194.08	188.00	-3	17,910	-0.02%
2020/05/25	2	181.50	3	186.17	188.00	-1	18,219	-0.01%
2020/05/22	6	185.17	6	185.75	184.00	0	18,793	0.00%
2020/05/21	10	189.55	5	189.30	190.00	5	18,843	0.03%
2020/05/20	14.2	191.44	12	191.29	189.00	2.2	18,938	0.01%
2020/05/19	13	186.50	15	187.67	190.50	-2	18,858	-0.01%
2020/05/18	6	183.25	0	0.00	183.00	6	18,940	0.03%
2020/05/15	4	189.88	2	189.00	189.00	2	19,093	0.01%
2020/05/14	3	190.17	6	191.75	189.00	-3	19,045	-0.02%
2020/05/13	8	196.56	4	199.00	199.50	4	19,036	0.02%
2020/05/12	7	201.29	6	200.42	197.50	1	19,007	0.01%
2020/05/11	2	205.50	0	0.00	205.00	2	18,959	0.01%
2020/05/08	3	204.50	6	204.00	203.50	-3	19,158	-0.02%
2020/05/07	5	207.70	4	207.13	207.00	1	19,294	0.01%
2020/05/06	6	209.25	2	207.25	207.50	4	19,312	0.02%
2020/05/05	10	211.10	9.1	214.34	207.50	0.9	19,402	0.00%
2020/05/04	5	204.30	5	203.90	209.00	0	19,276	0.00%
2020/04/30	3	216.00	8	213.19	213.00	-5	19,328	-0.03%
2020/04/29	18	213.75	13.5	214.20	211.00	4.5	19,352	0.02%
2020/04/28	25	216.08	25	215.52	213.50	0	19,384	0.00%
2020/04/27	29	216.95	33	218.47	215.00	-4	19,184	-0.02%
2020/04/24	7	206.43	14	206.75	207.50	-7	18,697	-0.04%
2020/04/23	30.1	208.23	26	210.73	205.00	4.1	18,434	0.02%
2020/04/22	22	201.66	14	200.71	211.00	8	18,035	0.04%
2020/04/21	10	194.20	4	197.88	192.00	6	17,693	0.03%
2020/04/20	4	198.50	12	195.25	200.00	-8	17,741	-0.05%
2020/04/17	54	199.58	40	197.64	193.50	14	17,751	0.08%
2020/04/16	35	198.70	47	200.16	199.00	-12	17,530	-0.07%
2020/04/15	29	194.38	70	194.50	198.00	-41	17,374	-0.24%
2020/04/14	3	179.83	1	179.50	180.00	2	17,456	0.01%
2020/04/13	3	178.00	2	176.00	174.50	1	17,915	0.01%
2020/04/10	0	0.00	7	181.64	180.00	-7	18,155	-0.04%
2020/04/09	29.2	185.61	15	184.63	181.00	14.2	18,667	0.08%
2020/04/08	10	175.80	12	175.54	185.00	-2	18,527	-0.01%
2020/04/07	10	169.50	25	169.82	168.50	-15	18,612	-0.08%
2020/04/06	25	164.80	8.3	164.98	166.50	16.8	18,729	0.09%
2020/04/01	2	160.04	1	162.00	162.50	1	18,774	0.01%
2020/03/31	11.2	162.03	9	161.11	161.00	2.2	18,878	0.01%
2020/03/30	19	156.29	11	157.77	162.00	8	19,090	0.04%
2020/03/27	9	169.00	12	166.17	160.50	-3	19,672	-0.02%
2020/03/26	2	162.75	13	160.23	164.50	-11	19,550	-0.06%
2020/03/25	43	165.27	32	166.64	164.00	11	19,704	0.06%
2020/03/24	7	156.86	11	158.00	159.00	-4	19,454	-0.02%
2020/03/23	8	135.38	1	143.00	146.50	7	19,318	0.04%
2020/03/20	17	142.85	1	142.50	143.50	16	19,226	0.08%
2020/03/19	13	137.19	12	135.21	130.50	1	19,156	0.01%
2020/03/18	11.2	150.89	26	146.60	144.50	-14.8	18,968	-0.08%
2020/03/17	14.1	154.43	11	150.73	150.00	3.1	18,798	0.02%
2020/03/16	21	164.45	6	163.67	156.50	15	18,542	0.08%
2020/03/13	26	161.40	17	163.65	168.00	9	18,267	0.05%
2020/03/12	32	188.52	21	183.90	178.50	11	18,186	0.06%
2020/03/11	16	199.66	25	200.24	197.00	-9	18,095	-0.05%
2020/03/10	21	198.81	12	197.50	206.00	9	17,973	0.05%
2020/03/09	6	201.25	8	203.44	198.50	-2	17,818	-0.01%
2020/03/06	7	209.79	14	210.64	209.00	-7	17,862	-0.04%
2020/03/05	28	214.13	12	213.13	214.00	16	17,826	0.09%
2020/03/04	13	210.50	2	214.25	210.50	11	17,700	0.06%
2020/03/03	9	222.28	8	221.81	217.00	1	17,473	0.01%
2020/03/02	13	215.62	23	212.02	218.00	-10	17,411	-0.06%
2020/02/27	16	220.84	7	219.07	213.00	9	17,278	0.05%
2020/02/26	29	238.17	9.1	238.15	228.50	19.9	16,976	0.12%
2020/02/25	24	248.52	35.3	247.41	248.50	-11.3	16,459	-0.07%
2020/02/24	18	237.81	19	237.45	241.00	-1	15,814	-0.01%
2020/02/21	12.1	238.59	9	239.06	239.50	3.1	15,703	0.02%
2020/02/20	4	236.38	5	237.50	236.50	-1	15,544	-0.01%
2020/02/19	5	233.40	7	231.43	235.00	-2	15,441	-0.01%
2020/02/18	18	240.94	11	243.05	235.00	7	15,240	0.05%
2020/02/17	17	239.03	9	240.39	239.00	8	15,009	0.05%
2020/02/14	5.1	239.53	5	238.60	242.00	0.1	15,180	0.00%
2020/02/13	20.1	241.03	22	239.73	235.50	-1.9	15,116	-0.01%
2020/02/12	17.1	242.73	14	242.71	242.50	3.1	15,200	0.02%
2020/02/11	9	239.50	27	238.65	241.00	-18	15,113	-0.12%
2020/02/10	21	230.74	10	231.20	228.50	11	14,959	0.07%
2020/02/07	8	237.44	16	236.03	235.00	-8	14,822	-0.05%
2020/02/06	11	240.36	16	240.69	238.50	-5	14,716	-0.03%
2020/02/05	25	237.98	23	242.30	234.50	2	14,526	0.01%
2020/02/04	8	232.56	6	227.08	236.00	2	14,414	0.01%
2020/02/03	6	211.58	12	202.58	216.50	-6	14,334	-0.04%
2020/01/31	3	210.67	14.1	208.08	210.50	-11.1	14,243	-0.08%
2020/01/30	5	210.40	11	211.82	209.00	-6	14,090	-0.04%
2020/01/20	0	0.00	1	230.50	232.00	-1	13,931	-0.01%
2020/01/17	4	232.75	1	237.00	229.50	3	13,978	0.02%
2020/01/16	6	233.25	10	233.40	233.50	-4	13,967	-0.03%
2020/01/15	34	236.97	15	232.73	229.50	19	13,882	0.14%
2020/01/14	8	234.31	9	236.00	236.00	-1	13,684	-0.01%
2020/01/13	7	226.57	6	226.17	227.50	1	13,517	0.01%
2020/01/10	7	234.00	5	232.80	232.50	2	13,301	0.02%
2020/01/09	4	239.88	2	238.00	236.50	2	13,192	0.02%
2020/01/08	7	230.86	12	233.58	236.00	-5	13,095	-0.04%
2020/01/07	23	235.63	15	232.87	235.00	8	12,912	0.06%
2020/01/06	12	252.58	12	252.75	252.50	0	12,570	0.00%
2020/01/03	15	250.87	19	253.66	255.50	-4	12,538	-0.03%
2020/01/02	9	238.39	14	240.50	239.50	-5	12,203	-0.04%
2019/12/31	17	235.74	15.1	236.88	239.00	1.9	12,072	0.02%
2019/12/30	15	226.80	20	226.53	230.00	-5	11,647	-0.04%
2019/12/27	19.5	216.14	16	216.72	219.00	3.5	11,373	0.03%
2019/12/26	12	211.46	12.8	209.01	208.50	-0.8	11,297	-0.01%
2019/12/25	10.5	210.79	12	212.21	211.50	-1.5	11,741	-0.01%
2019/12/24	10	199.30	45	201.01	208.00	-35	11,801	-0.30%
2019/12/23	1	190.00	6	189.50	190.50	-5	11,530	-0.04%
2019/12/20	5	186.90	24.1	188.58	189.00	-19.1	11,406	-0.17%
2019/12/19	8	184.88	10	183.95	184.00	-2	11,044	-0.02%
2019/12/18	2	183.75	18	185.14	183.50	-16	11,011	-0.15%
2019/12/17	8	185.25	5	185.40	184.50	3	10,951	0.03%
2019/12/16	1	187.00	12	186.79	187.00	-11	10,887	-0.10%
2019/12/13	7	182.79	14	181.54	183.50	-7	10,801	-0.06%
2019/12/12	4.1	183.24	4	183.62	182.50	0.1	10,785	0.00%
2019/12/11	16	184.03	6	183.83	184.00	10	10,705	0.09%
2019/12/10	4.1	182.74	1	184.00	182.50	3.1	10,605	0.03%
2019/12/09	5	185.30	10	184.45	184.00	-5	10,564	-0.05%
2019/12/06	9	179.39	12	178.92	181.00	-3	10,324	-0.03%
2019/12/05	8	176.31	4	175.75	176.00	4	10,201	0.04%
2019/12/04	9	177.22	6	178.17	175.50	3	10,186	0.03%
2019/12/03	11	177.45	23.3	179.07	177.00	-12.3	10,186	-0.12%
2019/12/02	4.3	173.07	1.1	172.21	173.00	3.2	9,979	0.03%
2019/11/29	3	172.17	7	172.79	170.00	-4	9,953	-0.04%
2019/11/28	1	173.00	2	173.25	172.50	-1	10,108	-0.01%
2019/11/27	13	174.08	14	175.39	176.00	-1	10,466	-0.01%
2019/11/26	8	172.88	6	172.33	171.00	2	10,336	0.02%
2019/11/25	3	167.33	7	167.07	168.50	-4	10,219	-0.04%
2019/11/22	4	163.63	1	163.50	163.50	3	10,157	0.03%
2019/11/21	5	162.50	0	0.00	165.00	5	10,190	0.05%
2019/11/20	9	166.28	7	165.71	165.50	2	10,185	0.02%
2019/11/19	3	167.83	0	0.00	167.50	3	10,176	0.03%
2019/11/18	1	165.50	1	168.50	166.00	0	10,204	0.00%
2019/11/15	3	169.00	2	167.25	166.50	1	10,232	0.01%
2019/11/14	6	167.58	6	167.58	168.50	0	10,269	0.00%
2019/11/13	6	168.42	16	169.44	168.00	-10	10,203	-0.10%
2019/11/12	7	162.71	0	0.00	163.50	7	9,994	0.07%
2019/11/11	9	163.17	4	161.75	160.00	5	9,943	0.05%
2019/11/08	12	172.88	1	173.00	172.00	11	9,767	0.11%
2019/11/07	17	176.29	3	177.50	175.00	14	9,722	0.14%
2019/11/06	11	182.18	5	181.60	180.50	6	9,754	0.06%
2019/11/05	2	182.00	0.2	182.00	182.00	1.8	9,853	0.02%
2019/11/04	3	181.67	2	181.75	182.00	1	9,902	0.01%
2019/11/01	7	178.14	12	178.50	181.50	-5	9,970	-0.05%
2019/10/31	15.2	189.16	16	189.31	183.50	-0.8	9,818	-0.01%
2019/10/30	3	185.17	27	185.98	187.00	-24	9,665	-0.25%
2019/10/29	11	184.68	7	185.07	182.00	4	9,595	0.04%
2019/10/28	5	185.50	3	185.50	185.00	2	9,720	0.02%
2019/10/25	1	185.50	6	185.58	185.50	-5	9,791	-0.05%
2019/10/24	7	184.93	5.1	184.09	183.50	1.9	9,855	0.02%
2019/10/23	2	180.25	6	180.42	182.00	-4	9,833	-0.04%
2019/10/22	6	182.25	8	184.50	182.00	-2	9,872	-0.02%
2019/10/21	9	185.17	8	184.25	183.50	1	9,874	0.01%
2019/10/18	2	182.50	1	183.00	182.50	1	9,840	0.01%
2019/10/17	3	180.17	1	179.00	184.00	2	9,817	0.02%
2019/10/16	5.1	180.78	4	181.63	179.00	1.1	9,809	0.01%
2019/10/15	7	187.64	7.1	188.55	185.50	-0.1	9,670	0.00%
2019/10/14	4	184.63	9	185.11	185.00	-5	9,462	-0.05%
2019/10/09	7	182.36	4	181.38	180.00	3	9,319	0.03%
2019/10/08	5	181.00	5	181.50	181.00	0	9,103	0.00%
2019/10/07	7	183.29	32	183.44	183.00	-25	8,885	-0.28%
2019/10/04	12	178.42	1	175.50	178.00	11	8,757	0.13%
2019/10/03	11	179.55	4	179.25	179.50	7	8,774	0.08%
2019/10/02	27	181.70	8	183.50	182.00	19	8,740	0.22%
2019/10/01	9	182.44	39	181.59	183.00	-30	8,641	-0.35%
2019/09/27	29	171.81	28	172.11	174.50	1	8,311	0.01%
2019/09/26	18.1	167.03	25	167.42	167.50	-6.9	8,065	-0.09%
2019/09/25	3	158.17	3	157.50	158.00	0	7,722	0.00%
2019/09/24	2	161.00	1	159.50	159.50	1	7,907	0.01%
2019/09/23	4	162.13	5	162.00	161.50	-1	7,927	-0.01%
2019/09/20	2	162.25	20	161.88	162.00	-18	7,981	-0.23%
2019/09/19	2	162.75	11	163.05	162.00	-9	7,996	-0.11%
2019/09/18	0	0.00	3	162.67	163.00	-3	8,082	-0.04%
2019/09/17	11	161.91	9	162.33	161.00	2	8,147	0.02%
2019/09/16	0	0.00	0.1	159.00	159.00	-0.1	8,218	0.00%
2019/09/12	11	159.91	1	158.50	159.50	10	8,653	0.12%
2019/09/11	10	157.15	7	157.93	158.00	3	8,719	0.03%
2019/09/10	6	155.92	3	156.00	156.50	3	8,749	0.03%
2019/09/09	5.1	162.12	3	159.00	156.00	2.1	8,791	0.02%
2019/09/06	2	165.00	7	164.21	163.00	-5	8,755	-0.06%
2019/09/05	13	164.38	4.1	162.85	162.50	8.9	8,689	0.10%
2019/09/04	6	161.25	28	161.02	161.00	-22	8,600	-0.26%
2019/09/03	2	160.50	18	160.28	160.00	-16	8,645	-0.19%
2019/09/02	2	163.00	22	160.59	160.00	-20	8,683	-0.23%
2019/08/30	28	156.25	21.1	158.05	158.00	6.9	8,695	0.08%
2019/08/29	2	148.25	2	147.50	147.50	0	8,440	0.00%
2019/08/28	5	146.70	2	147.25	148.00	3	8,551	0.04%
2019/08/27	3	145.83	2	146.25	144.00	1	8,604	0.01%
2019/08/26	2	144.50	1	144.50	144.50	1	8,724	0.01%
2019/08/23	11	148.32	4	147.88	148.50	7	8,827	0.08%
2019/08/22	1	146.00	3	147.83	146.00	-2	8,935	-0.02%
2019/08/21	7	148.50	0	0.00	147.50	7	8,975	0.08%
2019/08/20	3.1	150.00	3	150.33	149.00	0.1	9,017	0.00%
2019/08/19	7	148.43	6	148.83	150.00	1	9,090	0.01%
2019/08/16	2	143.75	2	144.00	145.00	0	9,146	0.00%
2019/08/15	5.1	143.31	2.1	144.00	142.50	3	9,183	0.03%
2019/08/14	3	151.67	3	151.17	149.00	0	9,207	0.00%
2019/08/13	5	151.50	15	151.00	150.00	-10	9,263	-0.11%
2019/08/12	11	153.95	4	152.63	154.00	7	9,326	0.08%
2019/08/08	14	151.82	11	152.86	151.50	3	9,437	0.03%
2019/08/07	7	168.50	5	166.80	165.50	2	9,453	0.02%
2019/08/06	16	171.47	4	172.00	172.00	12	9,510	0.13%
2019/08/05	28	178.09	3	177.00	175.00	25	9,627	0.26%
2019/08/02	9	176.22	4	176.75	176.50	5	9,707	0.05%
2019/08/01	5	177.90	2	178.25	180.00	3	9,725	0.03%
2019/07/31	4	175.25	2	174.75	177.00	2	9,796	0.02%
2019/07/30	3	180.67	9	180.94	177.00	-6	9,848	-0.06%
2019/07/29	15.1	177.97	9	177.89	178.00	6.1	9,823	0.06%
2019/07/26	11	173.18	7	175.50	177.50	4	9,832	0.04%
2019/07/25	5	169.60	2	171.50	172.00	3	9,757	0.03%
2019/07/24	3	168.50	1	169.50	168.50	2	9,869	0.02%
2019/07/23	6	167.17	3	167.17	165.50	3	10,150	0.03%
2019/07/22	2	166.00	1	165.50	165.00	1	10,210	0.01%
2019/07/19	2	168.25	0	0.00	169.00	2	10,352	0.02%
2019/07/18	4	169.00	1	171.00	168.50	3	10,435	0.03%
2019/07/17	4.1	172.38	0.1	172.50	172.50	4.1	10,519	0.04%
2019/07/16	3	173.83	7	174.00	174.00	-4	10,643	-0.04%
2019/07/15	3	169.00	1	170.00	170.00	2	10,683	0.02%
2019/07/12	7	170.36	16	170.28	172.50	-9	10,891	-0.08%
2019/07/11	4	172.38	1	170.50	170.50	3	11,136	0.03%
2019/07/10	9	171.56	1	169.50	172.00	8	11,227	0.07%
2019/07/09	4	169.50	4	170.38	168.00	0	11,269	0.00%
2019/07/08	7	176.07	1	175.50	175.50	6	11,343	0.05%
2019/07/05	10	180.80	4	181.25	180.00	6	11,643	0.05%
2019/07/04	9	179.78	13	180.23	181.00	-4	11,724	-0.03%
2019/07/03	3	173.67	18	173.31	173.50	-15	11,837	-0.13%
2019/07/02	1	172.00	7	172.00	172.00	-6	11,794	-0.05%
2019/07/01	16.1	169.59	19	169.74	169.50	-3	11,839	-0.02%
2019/06/28	5	163.40	10	164.50	164.00	-5	11,765	-0.04%
2019/06/27	4	164.38	1	165.00	164.00	3	12,070	0.02%
2019/06/26	7	163.64	1	162.50	163.00	6	12,199	0.05%
2019/06/25	6.1	162.77	1	165.00	162.50	5.1	12,310	0.04%
2019/06/24	4	164.38	4	163.63	167.00	0	12,404	0.00%
2019/06/21	12.1	163.78	10	164.65	162.00	2.1	12,386	0.02%
2019/06/20	21	165.17	22	164.50	165.50	-1	12,365	-0.01%
2019/06/19	5	154.70	4	155.00	155.00	1	12,199	0.01%
2019/06/18	0	0.00	2	155.25	152.00	-2	12,204	-0.02%
2019/06/17	0.1	155.00	3	153.17	155.00	-2.9	12,313	-0.02%
2019/06/14	2	153.25	0	0.00	151.00	2	12,334	0.02%
2019/06/13	2	150.00	4	150.00	149.50	-2	12,405	-0.02%
2019/06/12	4	151.25	2	150.25	152.00	2	12,688	0.02%
2019/06/11	10	148.85	9	149.89	151.00	1	12,806	0.01%
2019/06/10	1	152.00	3	149.00	150.00	-2	12,812	-0.02%
2019/06/06	12	149.42	15	148.83	146.50	-3	12,917	-0.02%
2019/06/05	22	158.30	22	159.50	155.00	0	12,844	0.00%
2019/06/04	4	160.00	9	160.50	158.50	-5	12,875	-0.04%
2019/06/03	2	157.50	11	158.00	157.00	-9	12,920	-0.07%
2019/05/31	14	158.46	11	158.77	159.00	3	12,944	0.02%
2019/05/30	22	158.14	4	157.75	156.00	18	12,919	0.14%
2019/05/29	12	157.33	14	156.11	160.50	-2	12,979	-0.02%
2019/05/28	7	155.14	0	0.00	156.00	7	13,367	0.05%
2019/05/27	9	153.78	9	154.28	153.50	0	13,712	0.00%
2019/05/24	9	157.67	6	158.50	154.00	3	13,955	0.02%
2019/05/23	29.1	158.76	15	159.77	157.00	14.1	14,456	0.10%
2019/05/22	7	168.29	7	166.64	164.00	0	14,594	0.00%
2019/05/21	14	164.68	14	166.64	167.50	0	14,954	0.00%
2019/05/20	16.1	165.46	11	165.05	163.50	5.1	15,046	0.03%
2019/05/17	2	165.00	0	0.00	164.00	2	15,252	0.01%
2019/05/16	10	166.65	15	167.87	164.00	-5	15,513	-0.03%
2019/05/15	10	169.80	18	169.11	170.50	-8	15,760	-0.05%
2019/05/14	42	162.40	17	162.29	166.00	25	16,282	0.15%
2019/05/13	18	174.44	13	174.04	163.00	5	16,483	0.03%
2019/05/10	11	175.14	9	175.00	176.00	2	16,440	0.01%
2019/05/09	3	177.83	13	177.00	174.00	-10	16,346	-0.06%
2019/05/08	11	177.50	9	178.17	180.50	2	16,422	0.01%
2019/05/07	15	182.73	3	182.83	180.50	12	16,671	0.07%
2019/05/06	4	182.50	0	0.00	180.00	4	16,917	0.02%
2019/05/03	4	189.13	2	188.00	187.50	2	16,800	0.01%
2019/05/02	9	187.67	9	187.22	190.00	0	16,783	0.00%
2019/04/30	7	186.29	4	185.50	189.00	3	16,826	0.02%
2019/04/29	17	191.15	8	196.31	185.00	9	16,806	0.05%
2019/04/26	4	204.88	2	205.50	204.50	2	16,612	0.01%
2019/04/25	4	203.75	3	203.17	209.00	1	16,732	0.01%
2019/04/24	6	211.08	0.1	209.50	208.50	6	16,749	0.04%
2019/04/23	6	212.08	4	215.63	212.50	2	16,918	0.01%
2019/04/22	14	224.75	13	218.38	218.00	1	16,877	0.01%
2019/04/19	12	223.42	18	224.64	224.00	-6	17,096	-0.04%
2019/04/18	11	226.14	11	227.59	220.50	0	17,259	0.00%
2019/04/17	3	224.50	32	221.63	225.00	-29	17,397	-0.17%
2019/04/16	4	214.13	7	213.50	213.00	-3	17,193	-0.02%
2019/04/15	7	210.14	25	210.38	212.00	-18	17,210	-0.10%
2019/04/12	11	207.77	55	205.15	206.00	-44	17,431	-0.25%
2019/04/11	72	210.83	17	208.76	207.00	55	17,404	0.32%
2019/04/10	9	204.89	4	204.88	204.00	5	17,108	0.03%
2019/04/09	13	203.88	28	201.70	206.00	-15	17,053	-0.09%
2019/04/08	4	197.88	12	199.33	195.00	-8	16,913	-0.05%
2019/04/03	17	196.62	8	193.38	196.00	9	17,042	0.05%
2019/04/02	15	193.07	5	192.90	192.00	10	17,040	0.06%
2019/04/01	9	196.87	13	199.54	193.00	-4	17,076	-0.02%
2019/03/29	9	198.56	15	199.57	200.00	-6	16,838	-0.04%
2019/03/28	2	196.25	0	0.00	195.00	2	17,083	0.01%
2019/03/27	11	193.32	27	193.50	197.00	-16	17,277	-0.09%
2019/03/26	8	189.88	6	189.67	190.50	2	17,363	0.01%
2019/03/25	6	188.58	9	187.83	188.00	-3	17,546	-0.02%
2019/03/22	17	194.50	16	194.19	194.50	1	17,700	0.01%
2019/03/21	5	191.00	6	189.92	192.00	-1	17,885	-0.01%
2019/03/20	5	189.60	12	189.58	190.00	-7	18,320	-0.04%
2019/03/19	7	188.14	5	188.50	187.00	2	18,539	0.01%
2019/03/18	4	189.88	0	0.00	189.00	4	19,030	0.02%
2019/03/15	4	186.88	6	187.17	187.00	-2	19,336	-0.01%
2019/03/14	10.1	185.08	12	185.67	183.00	-1.9	19,702	-0.01%
2019/03/13	10	182.65	14	182.82	185.00	-4	20,134	-0.02%
2019/03/12	1.1	182.82	4	181.88	180.00	-2.9	20,526	-0.01%
2019/03/11	7	179.50	4	180.50	181.00	3	21,051	0.01%
2019/03/08	6	174.83	1	172.50	178.00	5	21,080	0.02%
2019/03/07	3	177.50	1	176.50	178.00	2	21,465	0.01%
2019/03/06	2	183.00	1	182.50	183.00	1	21,878	0.00%
2019/03/05	4	183.25	3	183.00	182.50	1	22,386	0.00%
2019/03/04	3	181.33	1	186.00	186.00	2	22,659	0.01%
2019/02/27	23	183.13	8	182.44	181.00	15	22,734	0.07%
2019/02/26	19.1	199.95	14	200.39	194.50	5.1	22,660	0.02%
2019/02/25	12.1	200.12	20	199.75	199.00	-8	22,927	-0.03%
2019/02/22	25	199.48	19	199.29	197.00	6	23,165	0.03%
2019/02/21	13	193.19	13	192.88	197.50	0	23,107	0.00%
2019/02/20	9	194.83	11	194.73	193.00	-2	23,293	-0.01%
2019/02/19	8	190.69	6	190.17	188.50	2	23,828	0.01%
2019/02/18	11.1	189.50	11	188.73	189.00	0.1	24,253	0.00%
2019/02/15	24	188.06	20	189.48	184.50	4	24,650	0.02%
2019/02/14	11	198.05	4	197.25	195.50	7	24,932	0.03%
2019/02/13	3	191.17	30	195.62	198.50	-27	25,261	-0.11%
2019/02/12	9	179.39	12	179.04	180.50	-3	25,494	-0.01%
2019/02/11	4.2	172.20	5	172.30	171.00	-0.9	25,993	0.00%
2019/01/30	7.2	171.91	10	172.45	171.00	-2.9	26,747	-0.01%
2019/01/29	9	170.50	6	170.67	171.50	3	27,304	0.01%
2019/01/28	12.2	177.50	13	178.73	174.50	-0.8	27,836	0.00%
2019/01/25	12	172.42	17	173.09	175.00	-5	28,164	-0.02%
2019/01/24	4.2	165.55	4	165.50	164.00	0.2	28,323	0.00%
2019/01/23	4	162.50	0	0.00	166.00	4	28,942	0.01%
2019/01/22	4	166.00	7	163.64	163.00	-3	29,421	-0.01%
2019/01/21	7	169.79	3	169.67	168.00	4	29,895	0.01%
2019/01/18	0	0.00	1	164.00	166.00	-1	30,475	0.00%
2019/01/17	4	164.38	6	164.75	162.50	-2	30,799	-0.01%
2019/01/16	12	163.08	4	162.75	164.00	8	31,293	0.03%
2019/01/15	5	160.70	8	160.31	162.50	-3	31,574	-0.01%
2019/01/14	3	155.83	1	155.00	156.50	2	31,733	0.01%
2019/01/11	14.3	157.61	10	158.55	155.00	4.3	32,236	0.01%
2019/01/10	12	155.13	11	154.95	154.50	1	32,511	0.00%
2019/01/09	7	151.86	14	155.57	157.50	-7	32,654	-0.02%
2019/01/08	9	146.39	6	146.25	146.00	3	32,780	0.01%
2019/01/07	4	147.25	3	146.67	148.00	1	33,249	0.00%
2019/01/04	8	138.63	18	139.39	140.00	-10	33,772	-0.03%
2019/01/03	5	149.80	7	149.36	144.50	-2	33,796	-0.01%
2019/01/02	1	155.00	3	155.00	154.00	-2	34,304	-0.01%
2018/12/28	6	157.42	3	156.33	154.00	3	35,035	0.01%
2018/12/27	9	156.56	10	156.10	156.50	-1	35,617	0.00%
2018/12/26	9	157.61	10	154.55	149.50	-1	35,767	0.00%
2018/12/25	7	154.00	4	154.13	155.00	3	35,793	0.01%
2018/12/24	9	158.39	8	159.13	160.00	1	36,010	0.00%
2018/12/21	10	154.75	4	155.00	160.00	6	36,796	0.02%
2018/12/20	11	157.50	23	156.70	155.50	-12	36,824	-0.03%
2018/12/19	9	163.22	6	162.75	162.00	3	36,803	0.01%
2018/12/18	15	160.80	10	160.50	160.50	5	36,925	0.01%
2018/12/17	10	164.00	7	163.43	165.00	3	37,183	0.01%
2018/12/14	16	160.13	13.1	160.85	165.50	2.9	37,578	0.01%
2018/12/13	13	167.23	19	166.55	164.00	-6	37,772	-0.02%
2018/12/12	5	172.30	7	172.43	172.50	-2	37,705	-0.01%
2018/12/11	19	168.11	11	166.45	167.50	8	37,633	0.02%
2018/12/10	19	171.26	32	167.84	167.50	-13	37,694	-0.03%
2018/12/07	20	184.10	11	184.36	184.50	9	37,629	0.02%
2018/12/06	21	189.74	12	189.00	183.50	9	37,420	0.02%
2018/12/05	9	203.00	3	203.17	203.50	6	37,372	0.02%
2018/12/04	37	210.92	38	211.51	210.50	-1	37,491	0.00%
2018/12/03	1	201.00	18	203.75	206.00	-17	37,334	-0.05%
2018/11/30	5	185.20	16	184.44	187.50	-11	37,672	-0.03%
2018/11/29	19	183.37	17	180.91	179.00	2	37,535	0.01%
2018/11/28	3	177.67	21	177.88	178.00	-18	37,692	-0.05%
2018/11/27	9	169.89	9	169.33	172.50	0	37,412	0.00%
2018/11/26	12	165.42	4	166.13	167.00	8	37,304	0.02%
2018/11/23	17	165.00	12	164.83	162.00	5	37,320	0.01%
2018/11/22	45	172.72	41	173.95	165.50	4	37,269	0.01%
2018/11/21	10	166.95	22	167.25	172.50	-12	37,278	-0.03%
2018/11/20	14	167.18	4	166.88	164.00	10	37,202	0.03%
2018/11/19	11	167.50	16	167.34	166.50	-5	37,144	-0.01%
2018/11/16	22	169.84	25	168.58	165.50	-3	37,004	-0.01%
2018/11/15	15	161.60	19	163.00	164.00	-4	36,272	-0.01%
2018/11/14	22	160.48	20	159.38	158.00	2	36,215	0.01%
2018/11/13	12	147.96	6	148.75	157.00	6	36,005	0.02%
2018/11/12	17	154.74	8	154.50	154.00	9	36,022	0.02%
2018/11/09	47.1	156.90	47	157.83	162.00	0.1	35,771	0.00%
2018/11/08	23	162.04	19	160.84	154.00	4	35,269	0.01%
2018/11/07	22	147.41	51	144.42	156.00	-29	34,929	-0.08%
2018/11/06	18	149.58	23.2	149.28	142.00	-5.2	34,452	-0.02%
2018/11/05	22	155.77	6	156.42	157.50	16	34,168	0.05%
2018/11/02	62	155.55	17	154.06	157.50	45	33,749	0.13%
2018/11/01	13	137.81	15	142.67	143.50	-2	33,412	-0.01%
2018/10/31	5	127.60	19	126.39	130.50	-14	33,151	-0.04%
2018/10/30	23	127.22	16.1	124.96	119.00	6.9	32,659	0.02%
2018/10/29	5	130.70	9	125.83	131.50	-4	32,563	-0.01%
2018/10/26	16	130.94	8	130.13	127.00	8	32,201	0.02%
2018/10/25	13.1	130.56	21	129.48	128.50	-7.9	31,833	-0.02%
2018/10/24	14	147.18	17.1	146.22	142.50	-3.1	31,832	-0.01%
2018/10/23	26	156.98	20	157.40	148.50	6	31,323	0.02%
2018/10/22	6.1	158.57	7	157.29	162.00	-0.9	30,979	0.00%
2018/10/19	17	164.53	16	166.72	163.00	1	30,862	0.00%
2018/10/18	5	175.40	12	174.83	176.50	-7	30,534	-0.02%
2018/10/17	32	176.77	24.1	174.38	170.50	7.9	30,245	0.03%
2018/10/16	5	174.00	5	173.70	171.50	0	30,179	0.00%
2018/10/15	11	168.23	12	167.33	168.50	-1	30,007	0.00%
2018/10/12	11	162.64	8	163.88	165.00	3	29,748	0.01%
2018/10/11	3	157.67	4	157.50	156.50	-1	29,434	0.00%
2018/10/09	26.2	173.06	21	173.24	173.50	5.2	29,344	0.02%
2018/10/08	16	178.59	13	177.73	172.00	3	28,780	0.01%
2018/10/05	22	195.00	22	192.07	183.00	0	28,198	0.00%
2018/10/04	14	209.43	18	207.69	203.00	-4	27,748	-0.01%
2018/10/03	10	208.20	12	207.58	205.00	-2	27,498	-0.01%
2018/10/02	9.1	215.02	9	215.33	208.00	0.1	27,455	0.00%
2018/10/01	16.1	211.87	32	211.80	211.50	-15.9	27,457	-0.06%
2018/09/28	36.1	213.25	41	213.51	213.00	-4.9	27,546	-0.02%
2018/09/27	27	219.67	22	220.82	212.00	5	27,105	0.02%
2018/09/26	4	230.88	3	233.33	227.00	1	26,961	0.00%
2018/09/25	2.1	233.78	0	0.00	234.50	2.1	27,071	0.01%
2018/09/21	35	228.80	71	230.87	235.00	-36	27,043	-0.13%
2018/09/20	49	222.84	64	221.63	223.00	-15	26,835	-0.06%
2018/09/19	57	233.63	46	224.41	221.50	11	26,384	0.04%
2018/09/18	69	243.54	63	238.03	234.50	6	26,059	0.02%
2018/09/17	30	251.35	27	251.24	253.00	3	25,760	0.01%
2018/09/14	35	242.07	40	244.48	251.50	-5	25,582	-0.02%
2018/09/13	22	244.57	22	246.66	233.50	0	25,169	0.00%
2018/09/12	38	240.47	31	238.84	240.50	7	25,005	0.03%
2018/09/11	54	250.69	54	249.47	247.00	0	24,883	0.00%
2018/09/10	69	241.07	63	240.21	247.00	6	24,401	0.02%
2018/09/07	52	245.12	43	245.84	238.00	9	23,974	0.04%
2018/09/06	42	263.12	40.1	261.38	256.50	1.9	23,467	0.01%
2018/09/05	14	279.25	15	280.43	267.00	-1	23,089	0.00%
2018/09/04	49	283.64	42	284.93	283.50	7	22,846	0.03%
2018/09/03	20	292.78	15	300.77	283.50	5	22,246	0.02%
2018/08/31	22	308.43	24	312.46	314.50	-2	22,018	-0.01%
2018/08/30	15	315.33	18	316.92	312.50	-3	22,071	-0.01%
2018/08/29	12	308.54	12	305.79	315.00	0	21,949	0.00%
2018/08/28	19	311.29	16	311.09	303.00	3	21,744	0.01%
2018/08/27	19	293.55	19	301.68	308.50	0	21,249	0.00%
2018/08/24	16	270.66	28	275.88	280.50	-12	20,990	-0.06%
2018/08/23	13	269.88	13	271.58	264.00	0	21,241	0.00%
2018/08/22	26	276.50	28	277.50	275.00	-2	21,312	-0.01%
2018/08/21	13	281.73	9	282.00	282.50	4	21,310	0.02%
2018/08/20	12	263.00	21	274.33	278.50	-9	21,135	-0.04%
2018/08/17	51	275.37	46	266.62	261.00	5	21,063	0.02%
2018/08/16	12	266.25	12	261.88	270.00	0	20,840	0.00%
2018/08/15	17	244.76	34	245.47	245.50	-17	20,887	-0.08%
2018/08/14	32	250.33	24	248.96	252.00	8	20,817	0.04%
2018/08/13	23	256.74	30	256.40	244.00	-7	20,314	-0.03%
2018/08/10	15	282.77	9	284.00	271.00	6	19,989	0.03%
2018/08/09	24	300.85	24	298.38	299.00	0	19,664	0.00%
2018/08/08	40	319.14	23.1	314.90	295.00	16.9	19,452	0.09%
2018/08/07	14	306.50	13	307.23	320.50	1	19,197	0.01%
2018/08/06	19.1	302.31	12	293.67	291.50	7.1	18,969	0.04%
2018/08/03	6	292.00	7	298.50	289.00	-1	18,863	-0.01%
2018/08/02	3	313.33	2	322.50	308.50	1	18,451	0.01%
2018/08/01	16	345.13	14	343.14	342.50	2	18,298	0.01%
2018/07/31	11	364.00	18	359.53	347.00	-7	17,989	-0.04%
2018/07/30	4	391.00	1	385.50	382.00	3	17,887	0.02%
2018/07/27	4	425.00	2.1	427.95	424.00	1.9	18,156	0.01%
2018/07/26	7	422.86	8	424.56	420.50	-1	18,569	-0.01%
2018/07/25	7	399.43	7.1	400.98	415.00	-0.1	18,642	0.00%
2018/07/24	33	381.58	25	377.54	391.00	8	18,778	0.04%
2018/07/23	28	350.68	28	349.84	369.50	0	18,700	0.00%
2018/07/20	12	358.63	4	356.13	344.00	8	18,499	0.04%
2018/07/19	11	381.64	20	378.20	382.00	-9	18,355	-0.05%
2018/07/18	12	390.54	13	388.31	383.50	-1	18,399	-0.01%
2018/07/17	9	400.50	9.1	396.61	412.00	-0.1	18,211	0.00%
2018/07/16	9	418.06	8	420.13	405.50	1	18,356	0.01%
2018/07/13	6	444.25	3	443.33	435.50	3	18,736	0.02%
2018/07/12	10	415.45	11	418.41	438.00	-1	18,883	-0.01%
2018/07/11	2	400.75	3	406.50	406.50	-1	19,266	-0.01%
2018/07/10	5	408.90	5	409.90	414.50	0	19,343	0.00%
2018/07/09	9	415.67	7	412.79	396.00	2	19,177	0.01%
2018/07/06	37	404.54	33	401.64	410.00	4	18,816	0.02%
2018/07/05	3.1	438.32	6	438.75	418.00	-2.9	18,552	-0.02%
2018/07/04	9	449.83	7	445.07	451.50	2	18,560	0.01%
2018/07/03	32	459.58	30	456.08	450.00	2	18,296	0.01%
2018/07/02	8	440.63	22	454.16	458.50	-14	17,979	-0.08%
2018/06/29	8	406.50	10	407.15	417.00	-2	17,729	-0.01%
2018/06/28	12	383.29	12	382.88	390.00	0	17,478	0.00%
2018/06/27	15	378.87	8.1	376.10	372.50	7	17,477	0.04%
2018/06/26	7	352.86	6	350.75	358.50	1	17,256	0.01%
2018/06/25	2	326.75	1	321.00	326.00	1	17,216	0.01%
2018/06/22	6	335.08	7	329.50	320.50	-1	17,293	-0.01%
2018/06/21	5.1	363.91	5	356.40	350.00	0.1	17,171	0.00%
2018/06/20	5	364.80	14	364.96	357.00	-9	17,200	-0.05%
2018/06/19	2	410.50	0	0.00	394.00	2	17,286	0.01%
2018/06/15	2	406.50	32	411.19	411.00	-30	17,344	-0.17%
2018/06/14	1	401.50	2	405.00	394.00	-1	17,317	-0.01%
2018/06/13	0	0.00	1.1	401.62	405.00	-1.1	17,391	-0.01%
2018/06/12	2	407.25	11	406.55	407.00	-9	17,416	-0.05%
2018/06/11	9	417.22	5	414.80	414.50	4	17,489	0.02%
2018/06/08	0	0.00	6	408.75	407.50	-6	17,540	-0.03%
2018/06/07	25	414.86	15	409.63	415.50	10	17,441	0.06%
2018/06/06	2	384.50	3	385.33	390.50	-1	17,153	-0.01%
2018/06/05	7	366.07	4	366.50	355.00	3	16,994	0.02%
2018/06/04	0	0.00	3	382.00	378.00	-3	16,800	-0.02%
2018/06/01	28	378.96	7	382.29	378.00	21	16,659	0.13%
2018/05/31	9	388.50	21	392.07	387.50	-12	16,539	-0.07%
2018/05/30	9	371.67	13.3	373.62	385.00	-4.3	15,925	-0.03%
2018/05/29	13	367.54	4	362.88	366.50	9	15,659	0.06%
2018/05/28	2	350.75	3	360.50	373.50	-1	15,466	-0.01%
2018/05/25	28	332.52	27	329.43	340.00	1	15,140	0.01%
2018/05/24	14.4	307.82	15	305.53	314.00	-0.6	14,818	0.00%
2018/05/23	11.1	322.85	22	317.77	306.00	-10.9	14,468	-0.08%
2018/05/22	15	333.13	31	335.35	340.00	-16	13,948	-0.11%
2018/05/21	17	301.26	2	292.00	309.50	15	13,624	0.11%
2018/05/18	7	287.36	1	276.00	281.50	6	13,546	0.04%
2018/05/17	1	282.50	1	283.00	281.50	0	13,469	0.00%
2018/05/16	2	314.50	3	317.17	312.50	-1	13,429	-0.01%
2018/05/15	5	302.00	3.5	310.36	312.50	1.5	13,411	0.01%
2018/05/14	0	0.00	2	284.50	284.50	-2	13,411	-0.01%
2018/05/11	8	268.31	8	265.31	259.00	0	13,396	0.00%
2018/05/10	3	254.50	8	254.00	261.00	-5	13,388	-0.04%
2018/05/09	6	242.92	22.3	246.12	246.00	-16.3	13,324	-0.12%
2018/05/08	2	237.00	25	234.96	232.00	-23	13,264	-0.17%
2018/05/07	17	239.38	26	241.40	249.50	-9	13,232	-0.07%
2018/05/04	26.1	230.58	19	230.84	227.00	7.1	12,909	0.05%
2018/05/03	14	214.71	15	215.57	225.00	-1	12,582	-0.01%
2018/05/02	10	200.30	11	200.18	206.00	-1	12,074	-0.01%
2018/04/30	7	188.43	13.5	187.91	187.50	-6.5	11,809	-0.05%
2018/04/27	10	185.00	19	186.50	188.00	-9	11,518	-0.08%
2018/04/26	2	174.50	6	171.08	171.00	-4	11,358	-0.04%
2018/04/25	22	174.59	10	173.30	168.00	12	11,272	0.11%
2018/04/24	17	181.32	11	185.05	172.00	6	11,178	0.05%
2018/04/23	2	179.50	1.8	180.00	180.00	0.2	10,937	0.00%
2018/04/20	24	178.38	30	170.02	164.00	-6	10,913	-0.05%
2018/04/19	25	174.96	23.4	176.10	181.00	1.6	10,651	0.02%
2018/04/18	10	161.45	12	160.13	169.00	-2	10,175	-0.02%
2018/04/17	42	153.35	63	153.71	157.50	-21	9,912	-0.21%
2018/04/16	31	137.53	7.6	141.22	145.50	23.4	9,297	0.25%
2018/04/13	2	132.25	2	132.00	132.50	0	9,036	0.00%
2018/04/12	2	127.25	1	129.00	128.00	1	8,959	0.01%
2018/04/11	14	132.61	4	129.38	129.00	10	8,959	0.11%
2018/04/10	3	126.50	4	128.25	129.50	-1	8,925	-0.01%
2018/04/09	7	120.57	3	122.00	122.00	4	8,811	0.05%
2018/04/03	11	119.14	0	0.00	120.00	11	8,832	0.12%
2018/04/02	1	121.00	4	123.13	121.50	-3	8,763	-0.03%
2018/03/31	1	121.00	1	120.50	120.00	0	8,657	0.00%
2018/03/30	42	123.32	47	120.50	119.00	-5	8,711	-0.06%
2018/03/29	1	118.50	0	0.00	118.50	1	8,524	0.01%
2018/03/28	1	116.50	1	117.00	115.00	0	8,432	0.00%
2018/03/27	3	116.83	5.5	116.64	119.50	-2.5	8,394	-0.03%
2018/03/26	5	112.00	4	111.50	111.00	1	8,231	0.01%
2018/03/23	7.5	115.63	4	116.63	112.50	3.5	8,240	0.04%
2018/03/22	0	0.00	11	121.64	119.50	-11	8,166	-0.13%
2018/03/21	4	112.75	3	111.50	112.50	1	7,858	0.01%
2018/03/20	7	112.43	2	109.25	109.50	5	7,735	0.06%
2018/03/19	5	109.70	7	109.36	110.00	-2	7,620	-0.03%
2018/03/16	1	107.00	2	106.00	105.00	-1	7,456	-0.01%
2018/03/15	2	101.50	15	102.50	106.00	-13	7,295	-0.18%
2018/03/14	5	98.86	5	99.20	98.50	0	7,094	0.00%
2018/03/13	2	95.05	3	95.50	96.00	-1	6,960	-0.01%
2018/03/12	5	95.04	2	95.05	95.40	3	6,943	0.04%
2018/03/09	3	93.13	3	93.43	93.00	0	6,918	0.00%
2018/03/08	6	93.97	6	93.70	94.00	0	6,952	0.00%
2018/03/07	2	94.85	7	93.76	93.10	-5	6,963	-0.07%
2018/03/06	6	95.85	5	95.60	95.10	1	6,992	0.01%
2018/03/05	8	93.74	11	93.98	93.80	-3	6,990	-0.04%
2018/03/02	6.5	92.08	3	91.37	91.10	3.5	6,972	0.05%
2018/03/01	1	88.10	1	89.00	89.90	0	6,982	0.00%
2018/02/27	5	87.28	6	88.88	86.40	-1	7,003	-0.01%
2018/02/26	4	87.28	8	86.14	87.50	-4	7,019	-0.06%
2018/02/23	7	85.54	4	87.70	83.30	3	6,937	0.04%
2018/02/22	1	86.00	0	0.00	85.70	1	6,866	0.01%
2018/02/21	4	87.10	0	0.00	86.40	4	6,865	0.06%
2018/02/12	0	0.00	3	84.87	83.60	-3	6,864	-0.04%
2018/02/09	1	82.40	0	0.00	84.20	1	6,924	0.01%
2018/02/07	2	90.20	2	89.20	89.20	0	6,924	0.00%
2018/02/06	1	92.50	1	88.20	87.30	0	6,841	0.00%
2018/02/02	9	98.18	0	0.00	95.80	9	6,646	0.14%
2018/02/01	1	98.30	1	98.70	98.00	0	6,548	0.00%
2018/01/30	1	98.00	1	97.20	97.50	0	6,446	0.00%
2018/01/29	0.3	97.60	2	95.95	98.00	-1.7	6,372	-0.03%
2018/01/26	2	92.30	0	0.00	92.20	2	6,257	0.03%
2018/01/25	1	96.60	2	95.20	95.40	-1	6,086	-0.02%
2018/01/24	1	98.90	1	97.30	98.30	0	6,071	0.00%
2018/01/23	3	101.83	2	101.75	100.00	1	5,920	0.02%
2018/01/22	8	105.19	5	103.60	108.50	3	5,765	0.05%
2018/01/19	8	104.38	8	102.44	103.00	0	5,632	0.00%
2018/01/18	5.2	100.85	9	100.49	103.00	-3.8	5,541	-0.07%
2018/01/17	4	96.05	2	95.10	96.40	2	5,378	0.04%
2018/01/16	1	99.80	1	98.20	96.30	0	5,247	0.00%
2018/01/15	1	97.50	1	99.50	96.60	0	5,072	0.00%
2018/01/12	2	101.00	1	100.00	101.00	1	4,902	0.02%
2018/01/11	4	105.38	1	109.00	102.50	3	4,819	0.06%
2018/01/10	5	105.70	3	104.33	105.00	2	4,689	0.04%
2018/01/09	1	112.00	1	110.50	109.00	0	4,688	0.00%
2018/01/08	0	0.00	1	111.00	110.00	-1	4,666	-0.02%
2018/01/05	3	115.17	0	0.00	116.00	3	4,630	0.06%
2018/01/04	3	115.83	1	115.50	117.00	2	4,571	0.04%
2018/01/03	8	111.13	17	110.29	111.50	-9	4,456	-0.20%
2018/01/02	3	100.00	1	104.00	101.50	2	4,329	0.05%

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