華新科 (2492)-凱基-高美館券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
111.5
漲跌
▼3.0
漲幅
-2.62%
成交量
3,225張
產業
上市電子零組件類股
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－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	20	112.25	1	112.50	111.50	19	3,644	0.52%
2024/04/29	2	112.00	8	112.62	114.50	-6	3,622	-0.17%
2024/04/26	4	107.13	0	108.50	107.00	4	3,558	0.11%
2024/04/25	1	107.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	12.2	110.47	4	110.24	110.50	8.2	3,638	0.22%
2024/04/23	1	106.50	0	0.00	107.50	1	3,755	0.03%
2024/04/22	0.1	106.50	1	106.50	106.50	-0.9	3,764	-0.02%
2024/04/19	9.1	105.28	0.3	105.00	104.00	8.8	3,792	0.23%
2024/04/18	3	106.83	0	0.00	106.50	3	3,779	0.08%
2024/04/17	0	0.00	1	105.50	105.00	-1	3,780	-0.03%
2024/04/16	3.4	105.52	0	0.00	104.50	3.4	3,764	0.09%
2024/04/15	2	110.00	0	0.00	110.00	2	3,719	0.05%
2024/04/12	5	114.00	0	0.00	114.50	5	3,703	0.14%
2024/04/11	6	114.42	1	114.50	113.50	5	3,698	0.14%
2024/04/09	2	117.00	1	117.00	117.50	1	3,712	0.03%
2024/04/08	5	118.70	5	118.50	118.00	0	3,718	0.00%
2024/04/03	6.1	119.74	12	120.04	119.00	-5.9	3,669	-0.16%
2024/04/02	17	122.44	15	123.07	120.50	2	3,630	0.06%
2024/04/01	8.1	120.40	25	121.48	124.00	-16.9	3,358	-0.50%
2024/03/29	9	114.56	11	115.23	113.00	-2	3,016	-0.07%
2024/03/28	6	112.50	4.1	112.75	111.50	2	2,842	0.07%
2024/03/27	0	0.00	1	109.00	109.00	-1	2,777	-0.04%
2024/03/26	11	108.91	10	109.50	109.00	1	2,790	0.04%
2024/03/25	9	109.78	8	109.44	109.50	1	2,803	0.04%
2024/03/22	0.1	107.50	5	107.00	109.50	-5	2,835	-0.17%
2024/03/21	0.2	107.50	1.7	108.87	109.00	-1.5	2,890	-0.05%
2024/03/20	4.3	107.63	2	109.50	107.00	2.3	3,059	0.08%
2024/03/19	0	0.00	1	108.00	108.00	-1	3,137	-0.03%
2024/03/15	2	106.50	0	0.00	106.50	2	3,214	0.06%
2024/03/14	7	106.08	4.1	107.17	107.50	2.9	3,330	0.09%
2024/03/13	3.1	103.53	0	0.00	103.50	3.1	3,348	0.09%
2024/03/11	0	0.00	1	105.00	104.00	-1	3,469	-0.03%
2024/03/08	1	102.00	1	103.00	102.50	0	3,657	0.00%
2024/03/07	3	104.83	2	105.00	104.50	1	3,746	0.03%
2024/03/06	8	107.00	0	0.00	107.00	8	3,982	0.20%
2024/03/05	2.1	108.02	0	0.00	108.00	2.1	4,272	0.05%
2024/03/04	3	109.00	0	0.00	109.00	3	4,763	0.06%
2024/03/01	2	110.50	0	0.00	110.50	2	4,872	0.04%
2024/02/29	0	112.50	2.1	111.26	112.00	-2.1	4,915	-0.04%
2024/02/27	4.1	109.25	0	0.00	108.50	4.1	5,122	0.08%
2024/02/26	2	108.75	2	111.25	111.50	0	5,182	0.00%
2024/02/23	1.2	111.63	5.2	112.37	111.50	-4	5,212	-0.08%
2024/02/22	1.2	112.07	0	0.00	113.00	1.2	5,213	0.02%
2024/02/21	1	113.00	4	113.50	113.00	-3	5,245	-0.06%
2024/02/20	2.1	112.50	1	112.50	112.50	1.1	5,234	0.02%
2024/02/19	3	114.33	0	0.00	114.00	3	5,224	0.06%
2024/02/16	1.5	112.10	2	112.00	112.50	-0.5	5,225	-0.01%
2024/02/15	4	109.88	4	110.50	111.50	0	5,289	0.00%
2024/02/05	2	108.00	3	107.67	108.00	-1	5,281	-0.02%
2024/01/31	0	108.00	1	108.00	108.00	-1	5,504	-0.02%
2024/01/30	3	108.50	0	0.00	108.00	3	5,591	0.05%
2024/01/29	0	0.00	2	110.75	110.50	-2	5,693	-0.04%
2024/01/26	0	0.00	6	108.92	108.00	-6	5,968	-0.10%
2024/01/25	1	108.50	3	109.00	108.50	-2	6,316	-0.03%
2024/01/24	3	109.00	4	109.25	109.00	-1	6,635	-0.02%
2024/01/23	4	109.88	1	110.00	110.00	3	6,637	0.05%
2024/01/22	1	108.50	3.1	108.68	108.00	-2.1	6,635	-0.03%
2024/01/19	13	106.62	4.5	106.44	107.50	8.5	6,628	0.13%
2024/01/18	4.5	107.00	1	107.00	107.00	3.5	6,594	0.05%
2024/01/17	14	110.43	1	113.50	107.00	13	6,572	0.20%
2024/01/16	3	111.17	0	0.00	111.00	3	6,437	0.05%
2024/01/15	0	0.00	7.2	114.06	114.50	-7.2	6,419	-0.11%
2024/01/12	1	110.01	26	110.06	110.00	-25	6,378	-0.39%
2024/01/11	4	111.00	3	111.83	112.50	1	6,351	0.02%
2024/01/10	4	111.25	0	0.00	111.50	4	6,356	0.06%
2024/01/09	3.1	112.85	11	112.55	113.00	-8	6,372	-0.12%
2024/01/08	10	115.60	3	115.17	114.00	7	6,387	0.11%
2024/01/05	0	117.00	3	116.00	116.00	-3	6,411	-0.05%
2024/01/04	10	116.60	4	116.50	116.00	6	6,476	0.09%
2024/01/03	12	118.38	2	119.25	118.00	10	6,470	0.15%
2024/01/02	8	123.38	7	124.14	121.00	1	6,421	0.02%
2023/12/29	2	122.00	9.1	121.35	123.00	-7.1	6,388	-0.11%
2023/12/28	12	123.08	4	123.75	123.00	8	6,380	0.13%
2023/12/27	2	122.50	0	0.00	122.00	2	6,349	0.03%
2023/12/26	10	123.25	2	122.00	122.50	8	6,324	0.13%
2023/12/25	2	123.50	22	123.52	124.00	-20	6,276	-0.32%
2023/12/22	8	123.06	7	121.50	122.00	1	6,259	0.02%
2023/12/21	3	123.50	4	123.63	123.50	-1	6,230	-0.02%
2023/12/20	6	124.67	22	124.68	124.50	-16	6,209	-0.26%
2023/12/19	9	126.11	21	125.90	125.00	-12	6,196	-0.19%
2023/12/18	4	128.25	7	128.14	128.50	-3	6,165	-0.05%
2023/12/15	7	131.14	2	131.50	130.50	5	6,163	0.08%
2023/12/14	2	137.50	2	136.75	134.00	0	6,053	0.00%
2023/12/13	1	133.50	3	134.33	132.50	-2	5,999	-0.03%
2023/12/12	5	133.50	2	132.50	132.00	3	5,991	0.05%
2023/12/11	11.4	135.93	3.1	137.26	134.50	8.3	5,960	0.14%
2023/12/08	19.4	133.24	5	130.00	132.50	14.4	5,858	0.25%
2023/12/07	9.3	133.95	0	0.00	133.00	9.3	5,800	0.16%
2023/12/06	5.2	134.13	2	134.75	134.00	3.2	5,791	0.06%
2023/12/05	28.1	139.16	17.2	137.38	136.50	10.9	5,742	0.19%
2023/12/04	26.4	141.45	23.1	141.44	140.50	3.3	5,676	0.06%
2023/12/01	17	139.91	35	139.57	140.00	-18	5,655	-0.32%
2023/11/30	30.7	138.29	34	138.63	136.50	-3.3	5,545	-0.06%
2023/11/29	47.6	137.15	95.5	136.62	139.50	-48	5,607	-0.86%
2023/11/28	16	125.63	14.1	125.50	127.00	2	5,566	0.04%
2023/11/27	15	120.87	14	120.21	120.00	1	5,470	0.02%
2023/11/24	21	124.79	44	125.08	124.00	-23	5,395	-0.43%
2023/11/23	14	121.79	7	120.86	122.00	7	5,097	0.14%
2023/11/22	19	119.05	5	118.60	120.00	14	4,996	0.28%
2023/11/21	4	117.13	0	0.00	116.50	4	4,921	0.08%
2023/11/20	30	116.83	23	116.00	116.00	7	4,900	0.14%
2023/11/17	2	119.50	1	119.00	119.50	1	4,843	0.02%
2023/11/16	1	117.50	1	117.50	117.00	0	4,848	0.00%
2023/11/15	14	117.36	1	118.00	117.00	13	4,832	0.27%
2023/11/14	25	117.94	41	117.01	116.50	-16	4,799	-0.33%
2023/11/13	14.1	121.43	11	121.50	121.50	3.1	4,733	0.07%
2023/11/10	39.2	122.00	44	122.28	121.50	-4.8	4,696	-0.10%
2023/11/09	13	124.00	20	123.90	124.00	-7	4,613	-0.15%
2023/11/08	9.1	124.72	20	125.78	123.50	-11	4,562	-0.24%
2023/11/07	5	124.00	21	125.48	124.50	-16	4,481	-0.36%
2023/11/06	7	123.29	12	123.46	123.50	-5	4,397	-0.11%
2023/11/03	11	123.54	18.6	123.35	122.00	-7.6	4,290	-0.18%
2023/11/02	28	117.20	42	115.01	118.50	-14	4,019	-0.35%
2023/11/01	27	112.91	38.2	112.69	111.00	-11.2	3,663	-0.31%
2023/10/31	1	104.00	1	106.99	104.50	0	3,393	0.00%
2023/10/30	1	105.00	5	104.00	104.50	-4	3,398	-0.12%
2023/10/27	6	103.67	2	105.25	103.00	4	3,394	0.12%
2023/10/26	7	103.79	3	103.67	103.50	4	3,399	0.12%
2023/10/25	8	109.00	0	0.00	107.50	8	3,411	0.23%
2023/10/24	2	107.25	2	108.50	108.50	0	3,414	0.00%
2023/10/23	0	0.00	1	106.50	106.50	-1	3,406	-0.03%
2023/10/20	6	104.42	8	104.13	106.50	-2	3,405	-0.06%
2023/10/19	2	106.00	0	0.00	106.00	2	3,429	0.06%
2023/10/18	2	105.25	4	106.25	105.50	-2	3,449	-0.06%
2023/10/17	3	107.67	1	109.00	107.00	2	3,445	0.06%
2023/10/16	4	108.25	1	108.00	108.50	3	3,457	0.09%
2023/10/13	3	108.00	13	106.31	108.00	-10	3,490	-0.29%
2023/10/12	10	105.75	10	106.30	108.00	0	3,510	0.00%
2023/10/11	2	101.75	1	102.50	102.00	1	3,454	0.03%
2023/10/06	1	100.00	1	100.50	99.90	0	3,476	0.00%
2023/10/05	2	100.00	0	0.00	100.00	2	3,482	0.06%
2023/10/04	0.5	99.50	0	0.00	99.30	0.5	3,489	0.01%
2023/10/03	6	101.17	0	0.00	100.50	6	3,477	0.17%
2023/10/02	3	103.50	1	104.50	103.50	2	3,476	0.06%
2023/09/28	1	102.00	0	0.00	102.50	1	3,482	0.03%
2023/09/27	2	100.25	0	0.00	102.00	2	3,494	0.06%
2023/09/25	1	103.00	0	0.00	103.00	1	3,498	0.03%
2023/09/22	1	99.20	4	102.35	103.50	-3	3,520	-0.09%
2023/09/21	8	99.75	0	0.00	99.60	8	3,548	0.23%
2023/09/20	3.5	104.50	1	103.00	103.50	2.5	3,493	0.07%
2023/09/19	6	107.67	5	105.50	106.00	1	3,442	0.03%
2023/09/18	5	108.20	1	108.50	108.00	4	3,369	0.12%
2023/09/15	0	0.00	2	108.25	108.00	-2	3,331	-0.06%
2023/09/14	2	106.50	10	106.00	107.00	-8	3,297	-0.24%
2023/09/13	1	105.50	0	0.00	105.50	1	3,280	0.03%
2023/09/12	2	104.50	3	105.33	106.00	-1	3,264	-0.03%
2023/09/11	3	106.00	0	0.00	105.00	3	3,251	0.09%
2023/09/08	16.1	104.00	16	106.50	106.00	0.1	3,229	0.00%
2023/09/07	24	109.75	2	107.50	106.50	22	3,205	0.69%
2023/09/06	45	108.57	16	109.28	111.00	29	3,129	0.93%
2023/09/05	7	109.00	9	108.72	107.50	-2	3,044	-0.07%
2023/09/04	24	109.25	15	108.90	107.00	9	2,971	0.30%
2023/09/01	16	105.63	45.2	105.87	108.00	-29.2	2,638	-1.11%
2023/08/31	0	0.00	2	97.20	98.60	-2	2,250	-0.09%
2023/08/29	0	0.00	1	94.70	95.80	-1	2,332	-0.04%
2023/08/24	2	95.10	2	94.80	95.40	0	2,458	0.00%
2023/08/23	2	95.80	0	0.00	95.50	2	2,473	0.08%
2023/08/22	0	0.00	4.2	96.84	96.30	-4.2	2,500	-0.17%
2023/08/21	0	95.60	5	95.50	94.90	-5	2,482	-0.20%
2023/08/17	1	90.30	2.1	94.45	94.00	-1.1	2,490	-0.04%
2023/08/16	1	89.60	1	90.40	91.30	0	2,480	0.00%
2023/08/11	0	0.00	2	90.86	91.50	-2	2,558	-0.08%
2023/08/10	3	90.23	0	0.00	90.00	3	2,589	0.12%
2023/08/09	1	90.12	0	0.00	90.30	1	2,610	0.04%
2023/08/08	6	91.87	2	91.80	91.30	4	2,629	0.15%
2023/08/07	2	92.50	2	93.00	92.70	0	2,650	0.00%
2023/08/04	1	93.00	0	0.00	93.00	1	2,678	0.04%
2023/08/02	1	93.60	10	93.60	93.30	-9	2,678	-0.34%
2023/08/01	1.1	95.68	4	96.73	94.70	-3	2,797	-0.11%
2023/07/31	1.1	97.05	3	95.07	94.90	-2	2,977	-0.07%
2023/07/28	5	95.84	0	0.00	95.70	5	2,962	0.17%
2023/07/27	0	0.00	1	95.90	95.90	-1	2,936	-0.03%
2023/07/26	2	94.00	4.2	94.04	94.00	-2.2	2,922	-0.08%
2023/07/25	0	0.00	4	94.68	95.00	-4	2,934	-0.14%
2023/07/24	3	94.67	0.3	95.50	94.10	2.7	2,945	0.09%
2023/07/21	4	97.70	0	0.00	97.30	4	2,935	0.14%
2023/07/20	10.2	100.04	0	0.00	99.80	10.2	2,954	0.35%
2023/07/19	2	98.50	2	100.40	98.50	0	2,970	0.00%
2023/07/18	2.3	100.95	3	100.83	99.30	-0.7	3,009	-0.02%
2023/07/17	2	100.15	1.9	99.12	100.50	0.1	2,991	0.00%
2023/07/14	0	0.00	4	97.45	97.90	-4	2,973	-0.13%
2023/07/13	4.6	96.82	0.1	97.30	96.40	4.5	3,004	0.15%
2023/07/12	0	95.90	0	0.00	95.60	0	3,029	0.00%
2023/07/07	2	93.85	1	94.40	94.70	1	3,602	0.03%
2023/07/06	1	95.60	0	0.00	94.80	1	3,681	0.03%
2023/07/05	2	96.05	0	0.00	96.10	2	3,830	0.05%
2023/07/04	3	96.00	0	96.90	96.60	3	3,818	0.08%
2023/07/03	0	0.00	1	95.80	96.50	-1	3,832	-0.03%
2023/06/30	1.1	95.23	1	97.00	95.40	0.1	3,864	0.00%
2023/06/29	0	0.00	5.5	97.20	96.80	-5.5	3,841	-0.14%
2023/06/28	0.1	93.80	0	0.00	93.70	0.1	3,778	0.00%
2023/06/27	0.3	94.20	0	0.00	93.60	0.3	3,781	0.01%
2023/06/26	0	94.50	0	0.00	94.80	0	3,767	0.00%
2023/06/21	1	95.20	1	95.80	94.90	0	3,782	0.00%
2023/06/20	1.1	94.82	0	0.00	94.80	1.1	3,767	0.03%
2023/06/19	1	95.31	0	0.00	95.30	1	3,758	0.03%
2023/06/16	5.1	95.86	1	96.70	95.80	4.1	3,753	0.11%
2023/06/15	0	0.00	3	96.17	96.80	-3	3,729	-0.08%
2023/06/14	1.4	95.89	0	0.00	95.70	1.4	3,742	0.04%
2023/06/13	1	96.00	0	0.00	96.10	1	3,752	0.03%
2023/06/12	2	94.11	6	94.83	94.80	-4	3,752	-0.11%
2023/06/09	4.5	95.64	0	0.00	96.10	4.5	3,703	0.12%
2023/06/08	10	95.77	0	0.00	95.10	10	3,694	0.27%
2023/06/07	1	99.00	0	0.00	99.10	1	3,651	0.03%
2023/06/06	7.8	100.06	0.3	101.60	99.00	7.5	3,634	0.21%
2023/06/05	2.2	103.78	1	104.00	104.50	1.2	3,576	0.03%
2023/06/02	2.1	104.50	8.3	104.27	105.50	-6.2	3,542	-0.17%
2023/06/01	1	103.50	6.3	103.18	102.50	-5.3	3,538	-0.15%
2023/05/31	10.3	103.49	3	104.16	104.00	7.3	3,541	0.20%
2023/05/29	7	100.64	0	0.00	101.00	7	3,544	0.20%
2023/05/26	1	99.70	0	0.00	100.50	1	3,572	0.03%
2023/05/22	0	0.00	0.2	100.00	100.50	-0.2	3,656	-0.01%
2023/05/19	2	98.80	0	0.00	98.60	2	3,757	0.05%
2023/05/18	0	0.00	2	99.85	100.00	-2	3,904	-0.05%
2023/05/17	0	0.00	1	99.30	98.40	-1	3,903	-0.03%
2023/05/16	2.1	96.99	2	96.80	98.20	0.1	3,933	0.00%
2023/05/15	2	94.00	2	94.65	95.20	0	3,896	0.00%
2023/05/12	3	95.47	1	95.80	95.70	2	3,887	0.05%
2023/05/11	4	98.45	2	98.95	96.60	2	3,945	0.05%
2023/05/10	2	99.80	0	0.00	98.70	2	3,936	0.05%
2023/05/09	0	0.00	3	99.43	99.00	-3	3,924	-0.08%
2023/05/08	13.4	101.19	10.5	100.53	99.80	2.9	3,908	0.07%
2023/05/05	3.2	99.98	10.1	101.02	102.00	-6.9	3,817	-0.18%
2023/05/04	1	94.79	0	0.00	94.30	1	3,859	0.03%
2023/05/03	0	95.00	1.3	95.00	94.60	-1.3	4,051	-0.03%
2023/05/02	2	95.70	0	0.00	95.90	2	4,090	0.05%
2023/04/28	0.3	96.60	1	96.50	95.40	-0.7	4,112	-0.02%
2023/04/27	2	94.20	0	0.00	93.70	2	4,077	0.05%
2023/04/26	2	93.65	1	94.00	94.00	1	4,061	0.02%
2023/04/25	4.1	93.24	5	92.70	93.30	-0.9	4,030	-0.02%
2023/04/24	2	96.75	0	0.00	96.70	2	3,990	0.05%
2023/04/21	1	99.99	2	98.35	97.10	-1	3,959	-0.03%
2023/04/20	1.2	101.67	0	0.00	102.00	1.2	3,892	0.03%
2023/04/19	2	106.00	2	103.75	103.00	0	3,884	0.00%
2023/04/18	6	107.59	1	108.00	106.00	5	3,843	0.13%
2023/04/17	18	108.97	12	107.38	107.00	6	3,789	0.16%
2023/04/14	27	111.22	5	110.80	110.50	22	3,725	0.59%
2023/04/13	30	110.12	2	110.50	109.00	28	3,574	0.78%
2023/04/12	5	106.70	6.5	109.92	110.00	-1.5	3,373	-0.05%
2023/04/11	8	100.69	11	101.86	102.50	-3	3,130	-0.10%
2023/04/10	12	100.23	28.3	101.14	100.00	-16.3	3,037	-0.54%
2023/04/07	2.1	94.61	1	94.60	94.70	1.1	2,876	0.04%
2023/03/31	3	98.00	1	96.60	96.70	2	2,850	0.07%
2023/03/30	0	0.00	0.1	95.80	95.50	-0.1	2,825	0.00%
2023/03/29	0.1	94.80	0	0.00	94.10	0.1	2,840	0.00%
2023/03/27	2	96.90	1	96.60	96.60	1	2,868	0.03%
2023/03/24	0.1	98.10	0	98.00	98.00	0.1	2,895	0.00%
2023/03/23	0	0.00	1.1	95.36	96.20	-1.1	2,865	-0.04%
2023/03/22	0	0.00	0.1	95.10	95.20	-0.1	2,848	0.00%
2023/03/17	0.1	92.80	0	0.00	92.90	0.1	2,906	0.00%
2023/03/16	1	92.60	1	92.90	92.90	0	2,893	0.00%
2023/03/15	0.2	94.51	0	0.00	94.70	0.2	2,884	0.01%
2023/03/14	0	94.20	0	0.00	93.50	0	2,882	0.00%
2023/03/13	1.3	94.15	0	0.00	95.00	1.3	2,909	0.04%
2023/03/10	5.3	96.21	0	0.00	95.30	5.3	2,904	0.18%
2023/03/09	4.1	99.32	1	99.50	98.70	3.1	2,871	0.11%
2023/03/08	1	100.50	0	0.00	100.50	1	2,855	0.04%
2023/03/07	0	0.00	3.5	102.14	102.00	-3.5	2,838	-0.12%
2023/03/06	3	101.00	3	100.93	102.00	0	2,805	0.00%
2023/03/03	0	0.00	1	97.91	97.60	-1	2,749	-0.04%
2023/03/02	3	96.47	0	0.00	95.90	3	2,722	0.11%
2023/03/01	4	97.02	1	97.10	97.10	3	2,690	0.11%
2023/02/23	1	101.00	1	99.80	101.00	0	2,578	0.00%
2023/02/22	3	98.83	2	99.25	98.10	1	2,553	0.04%
2023/02/21	1	101.50	1	101.00	101.00	0	2,515	0.00%
2023/02/20	1	101.00	1	101.50	100.50	0	2,502	0.00%
2023/02/17	22	100.18	17	100.27	101.00	5	2,476	0.20%
2023/02/16	12	99.36	14.1	99.70	100.50	-2.1	2,360	-0.09%
2023/02/15	2	93.90	3	94.13	93.90	-1	2,239	-0.04%
2023/02/14	8	95.41	0	0.00	95.70	8	2,217	0.36%
2023/02/13	0	93.60	0	0.00	93.70	0	2,211	0.00%
2023/02/10	1	93.90	0	0.00	93.00	1	2,224	0.04%
2023/02/09	1	95.40	0	0.00	94.80	1	2,220	0.05%
2023/02/08	0.1	99.57	0	0.00	98.70	0.1	2,154	0.00%
2023/02/06	2.1	99.43	1	98.70	98.70	1.1	2,182	0.05%
2023/02/03	1	100.50	0	0.00	100.00	1	2,200	0.05%
2023/02/02	5.4	101.32	5	101.70	101.50	0.4	2,212	0.02%
2023/02/01	3	96.60	9.1	95.48	98.80	-6.1	2,022	-0.30%
2023/01/31	0	0.00	0.1	89.10	89.90	-0.1	1,830	0.00%
2023/01/30	0	0.00	1	87.40	87.70	-1	1,790	-0.06%
2023/01/16	0	0.00	2	85.25	84.50	-2	1,794	-0.11%
2023/01/13	1	84.80	0	0.00	84.10	1	1,796	0.06%
2023/01/12	0	0.00	1	86.00	85.80	-1	1,816	-0.06%
2023/01/11	1	85.40	0	0.00	85.60	1	1,832	0.05%
2023/01/10	0	0.00	1	85.30	86.00	-1	1,854	-0.05%
2023/01/09	1	85.20	2.1	85.05	85.60	-1.1	1,859	-0.06%
2023/01/06	0	0.00	0.8	81.60	82.40	-0.8	1,844	-0.04%
2023/01/05	0	0.00	1	81.80	81.00	-1	1,850	-0.05%
2023/01/04	0	0.00	2	80.70	80.90	-2	1,856	-0.11%
2022/12/29	2	77.80	0	0.00	78.20	2	1,880	0.11%
2022/12/27	0	0.00	1	80.50	79.90	-1	1,910	-0.05%
2022/12/23	1	77.80	0	0.00	78.70	1	1,957	0.05%
2022/12/22	0	0.00	1	80.00	79.80	-1	1,986	-0.05%
2022/12/21	0	78.00	0	0.00	77.50	0	1,990	0.00%
2022/12/20	2.1	78.34	15	78.40	78.00	-13	1,984	-0.65%
2022/12/16	2.1	80.85	0.2	82.90	81.00	1.8	1,986	0.09%
2022/12/15	0	0.00	2	83.40	82.80	-2	1,961	-0.10%
2022/12/13	4	82.63	0	0.00	81.90	4	1,988	0.20%
2022/12/08	0	82.90	0	0.00	82.40	0	1,972	0.00%
2022/12/07	1.1	83.14	0	0.00	83.40	1.1	1,966	0.05%
2022/12/06	1.1	87.27	0	0.00	85.80	1.1	1,964	0.06%
2022/12/05	1	89.40	0	0.00	89.00	1	1,998	0.05%
2022/11/30	0	0.00	0.2	87.40	87.30	-0.2	1,984	-0.01%
2022/11/28	0	0.00	1	84.00	84.10	-1	1,976	-0.05%
2022/11/25	0	0.00	0.1	86.40	85.20	-0.1	1,987	-0.01%
2022/11/24	0.1	85.30	0	0.00	86.40	0.1	1,993	0.00%
2022/11/23	1	84.60	0	0.00	84.20	1	1,994	0.05%
2022/11/22	0	84.80	1	85.00	84.70	-1	2,018	-0.05%
2022/11/21	2.4	85.98	0	0.00	85.20	2.4	2,018	0.12%
2022/11/18	1.1	87.45	0	0.00	86.90	1.1	2,012	0.05%
2022/11/17	0	0.00	1	87.90	88.40	-1	2,003	-0.05%
2022/11/16	7.1	87.13	1	87.50	87.30	6.1	1,996	0.31%
2022/11/15	10.1	87.21	0.1	88.00	88.40	10	1,980	0.51%
2022/11/14	0	0.00	1	86.60	86.60	-1	1,965	-0.05%
2022/11/11	0.6	85.92	0	0.00	85.60	0.6	1,977	0.03%
2022/11/09	1.2	83.90	3.1	84.33	84.10	-2	1,921	-0.10%
2022/11/08	0.1	82.00	1	81.70	81.20	-0.9	1,873	-0.05%
2022/11/07	0.1	81.80	0	0.00	81.40	0.1	1,855	0.01%
2022/11/03	1.1	80.58	5	80.94	80.60	-3.9	1,832	-0.21%
2022/11/02	1.1	79.60	0	0.00	79.50	1.1	1,824	0.06%
2022/11/01	1	78.15	2	80.16	81.50	-1	1,785	-0.06%
2022/10/31	0	0.00	2.1	78.74	79.00	-2.1	1,729	-0.12%
2022/10/28	2	77.20	0	0.00	73.10	2	1,671	0.12%
2022/10/27	0	78.70	2.1	78.61	79.00	-2.1	1,631	-0.13%
2022/10/26	1	77.00	1	77.70	77.00	0	1,639	0.00%
2022/10/25	0	76.60	0	0.00	77.00	0	1,637	0.00%
2022/10/24	1	76.60	3	77.13	76.80	-2	1,620	-0.12%
2022/10/21	3	74.40	0	0.00	73.50	3	1,610	0.19%
2022/10/20	5	75.90	1	76.20	75.30	4	1,606	0.25%
2022/10/19	1	77.80	1	77.60	78.00	0	1,591	0.00%
2022/10/18	3	79.23	1.7	78.34	79.00	1.3	1,565	0.08%
2022/10/17	1	73.50	3.1	74.86	76.90	-2.1	1,562	-0.13%
2022/10/14	1	74.00	3	75.03	75.30	-2	1,580	-0.13%
2022/10/13	1	72.00	0	0.00	71.90	1	1,593	0.06%
2022/10/11	0	0.00	3	75.07	74.60	-3	1,618	-0.19%
2022/10/07	1	78.70	1	79.30	78.40	0	1,620	0.00%
2022/10/06	0	78.10	0	0.00	78.90	0	1,637	0.00%
2022/10/05	1	78.10	1	78.50	78.20	0	1,639	0.00%
2022/10/03	1	74.00	1	73.70	74.00	0	1,648	0.00%
2022/09/30	0	0.00	1.5	72.87	74.50	-1.5	1,688	-0.09%
2022/09/29	0	0.00	1	75.60	75.20	-1	1,690	-0.06%
2022/09/28	1	74.10	1	74.10	73.30	0	1,679	0.00%
2022/09/27	1	77.90	1	78.30	78.10	0	1,687	0.00%
2022/09/26	3	77.53	0	0.00	77.00	3	1,720	0.18%
2022/09/22	2	84.05	3	83.90	84.30	-1	1,779	-0.06%
2022/09/21	1	85.40	1	85.90	85.40	0	1,782	0.00%
2022/09/19	0	0.00	1	87.20	87.20	-1	1,758	-0.06%
2022/09/16	4	89.30	2	89.40	88.40	2	1,762	0.11%
2022/09/15	0	0.00	1	92.20	90.50	-1	1,767	-0.06%
2022/09/14	0	0.00	1	90.50	91.60	-1	1,772	-0.06%
2022/09/13	1	92.20	1	92.30	92.90	0	1,776	0.00%
2022/09/12	2	91.40	3	93.43	92.90	-1	1,817	-0.06%
2022/09/08	1	86.60	2	86.75	87.40	-1	1,799	-0.06%
2022/09/07	1	84.30	0	0.00	84.20	1	1,786	0.06%
2022/09/06	1	86.10	0	0.00	86.00	1	1,814	0.06%
2022/09/05	1	87.50	0	0.00	87.40	1	1,820	0.05%
2022/09/02	0	0.00	4	90.80	89.90	-4	1,830	-0.22%
2022/09/01	1	90.60	0	0.00	90.20	1	1,837	0.05%
2022/08/30	0	0.00	1	91.30	91.60	-1	1,817	-0.06%
2022/08/29	3	90.97	1	92.00	90.20	2	1,819	0.11%
2022/08/26	1	94.50	6	94.85	95.00	-5	1,823	-0.27%
2022/08/23	1	92.30	1	92.70	92.60	0	1,860	0.00%
2022/08/22	1	94.00	1	93.90	93.90	0	1,915	0.00%
2022/08/19	0	0.00	1	94.90	94.80	-1	1,950	-0.05%
2022/08/18	1	92.10	0	0.00	93.40	1	1,949	0.05%
2022/08/16	1	93.80	1	95.00	93.40	0	1,923	0.00%
2022/08/12	0	0.00	2	92.85	93.50	-2	1,913	-0.10%
2022/08/11	0	0.00	1	91.40	91.50	-1	1,917	-0.05%
2022/08/10	1	89.80	2	89.65	89.50	-1	1,954	-0.05%
2022/08/09	1	93.20	1	93.10	93.90	0	1,976	0.00%
2022/08/08	1.5	94.57	0.1	94.20	94.00	1.4	1,963	0.07%
2022/08/05	0.2	96.10	2	96.25	96.20	-1.8	1,966	-0.09%
2022/08/03	1.1	97.15	1	97.30	96.40	0.1	2,033	0.00%
2022/08/02	2	95.90	0	0.00	96.00	2	2,068	0.10%
2022/08/01	1	99.40	0	0.00	99.40	1	2,112	0.05%
2022/07/29	0	0.00	1	102.50	101.50	-1	2,144	-0.05%
2022/07/28	0	0.00	1	100.00	101.00	-1	2,169	-0.05%
2022/07/26	2.2	100.23	0	0.00	99.50	2.2	2,220	0.10%
2022/07/22	3	102.83	1.3	101.50	102.00	1.7	2,232	0.08%
2022/07/21	1	103.00	11	101.55	102.50	-10	2,237	-0.45%
2022/07/20	2	99.95	2	100.25	98.80	0	2,209	0.00%
2022/07/19	2.3	98.57	6	100.25	99.90	-3.7	2,217	-0.17%
2022/07/18	1	97.30	2	98.35	99.00	-1	2,197	-0.05%
2022/07/15	2	95.70	3	96.50	96.30	-1	2,184	-0.05%
2022/07/14	0	0.00	1	93.80	95.90	-1	2,225	-0.04%
2022/07/13	1	92.31	0	0.00	92.00	1	2,215	0.05%
2022/07/12	3	91.07	1	90.40	90.00	2	2,209	0.09%
2022/07/11	0.2	91.50	0	0.00	91.50	0.2	2,197	0.01%
2022/07/08	4	95.55	2	93.80	94.50	2	2,180	0.09%
2022/07/07	3	90.97	1.6	88.49	91.40	1.4	2,129	0.07%
2022/07/06	3	88.47	3	88.97	87.60	0	2,123	0.00%
2022/07/05	0	0.00	1	87.00	88.60	-1	2,149	-0.05%
2022/07/04	0	0.00	5.5	85.11	85.80	-5.5	2,128	-0.26%
2022/07/01	4	84.18	3	86.03	82.70	1	2,102	0.05%
2022/06/30	3.7	90.18	3.2	90.31	89.70	0.6	2,029	0.03%
2022/06/29	2	93.45	1	93.80	93.10	1	2,000	0.05%
2022/06/28	3	96.14	1	95.30	95.20	2	1,986	0.10%
2022/06/27	0	0.00	2	97.45	97.90	-2	1,996	-0.10%
2022/06/24	3.2	95.16	3.2	95.57	95.00	0	1,995	0.00%
2022/06/23	0	93.10	1	93.70	93.60	-1	1,987	-0.05%
2022/06/22	3	96.07	0	0.00	93.10	3	1,977	0.15%
2022/06/21	0	96.70	2	97.00	97.70	-2	1,959	-0.10%
2022/06/20	5	95.50	6	95.50	94.50	-1	1,961	-0.05%
2022/06/17	3	100.00	11	100.82	100.50	-8	1,903	-0.42%
2022/06/16	1.4	103.59	1.2	107.65	103.00	0.2	1,869	0.01%
2022/06/15	6.3	105.36	1	106.00	105.50	5.3	1,869	0.28%
2022/06/14	4.1	107.11	1	107.50	107.50	3.1	1,882	0.17%
2022/06/13	2.7	108.51	0	0.00	107.00	2.7	1,903	0.14%
2022/06/10	4	114.13	1	113.50	113.50	3	1,898	0.16%
2022/06/09	3	117.33	0	0.00	117.00	3	1,888	0.16%
2022/06/08	2.2	117.57	0.2	118.00	118.00	2	1,893	0.11%
2022/06/07	0	0.00	1	118.50	118.00	-1	1,903	-0.05%
2022/06/06	1	120.00	1	120.00	120.00	0	1,916	0.00%
2022/06/02	0	0.00	0	118.00	118.00	0	1,928	0.00%
2022/06/01	0	0.00	1	117.50	116.50	-1	1,952	-0.05%
2022/05/31	0	0.00	3	115.67	116.00	-3	1,951	-0.15%
2022/05/30	5	117.10	5	116.60	116.50	0	1,952	0.00%
2022/05/27	4	115.13	1	115.00	116.00	3	1,899	0.16%
2022/05/26	2	111.50	1	111.50	111.00	1	1,893	0.05%
2022/05/25	0	0.00	2	109.75	111.00	-2	1,904	-0.10%
2022/05/24	1	110.00	0	0.00	108.00	1	1,942	0.05%
2022/05/23	1	111.01	1	112.00	111.50	0	1,969	0.00%
2022/05/20	0	111.50	0	0.00	111.50	0	2,002	0.00%
2022/05/19	1	109.00	2	109.50	111.00	-1	2,006	-0.05%
2022/05/18	3	112.83	1	113.50	113.00	2	2,013	0.10%
2022/05/17	3	112.50	2	110.50	112.50	1	1,983	0.05%
2022/05/13	1	104.50	9	106.11	106.50	-8	1,960	-0.41%
2022/05/12	1	105.99	1	105.00	104.00	0	1,959	0.00%
2022/05/11	2.1	107.24	0	0.00	107.00	2.1	1,937	0.11%
2022/05/10	3	108.17	1	109.50	109.50	2	1,916	0.10%
2022/05/09	6.2	108.01	2	111.50	108.50	4.2	1,890	0.22%
2022/05/06	1.3	112.65	1	114.00	113.00	0.3	1,844	0.01%
2022/05/05	1.1	118.00	1	118.50	118.00	0.1	1,829	0.01%
2022/05/04	6	118.34	1	117.50	117.50	5	1,823	0.28%
2022/05/03	1	123.49	1	122.00	123.50	0	1,783	0.00%
2022/04/29	2	123.25	0	0.00	122.50	2	1,790	0.11%
2022/04/28	0	0.00	2	122.50	122.50	-2	1,798	-0.11%
2022/04/27	0	119.50	0	0.00	121.00	0	1,787	0.00%
2022/04/26	0	121.67	0	0.00	121.00	0	1,777	0.00%
2022/04/25	4	122.63	3	123.00	121.50	1	1,827	0.06%
2022/04/22	1	129.50	1	128.50	129.00	0	1,809	0.00%
2022/04/21	0	0.00	1	131.50	132.00	-1	1,832	-0.05%
2022/04/20	1	129.00	1	128.50	129.00	0	1,853	0.00%
2022/04/19	1	129.50	0	0.00	129.50	1	1,855	0.05%
2022/04/15	0.1	129.03	5	129.90	129.00	-4.9	1,936	-0.25%
2022/04/14	2	132.00	1	132.50	131.50	1	1,985	0.05%
2022/04/13	0	0.00	0	132.00	132.00	0	2,013	0.00%
2022/04/12	0	128.30	1	127.00	128.00	-1	2,103	-0.05%
2022/04/11	2.4	129.98	1	133.00	128.50	1.4	2,361	0.06%
2022/04/08	2	136.01	0	0.00	136.00	2	2,391	0.08%
2022/04/07	2.2	138.23	0	0.00	135.50	2.2	2,394	0.09%
2022/04/06	1	139.00	0	0.00	139.50	1	2,384	0.04%
2022/03/30	1	144.50	6	144.00	143.50	-5	2,449	-0.20%
2022/03/29	0	0.00	1	141.00	141.00	-1	2,473	-0.04%
2022/03/28	1	140.47	0	0.00	140.00	1	2,517	0.04%
2022/03/25	1	141.00	0	0.00	141.00	1	2,537	0.04%
2022/03/24	2	144.00	0	0.00	144.00	2	2,548	0.08%
2022/03/23	0	0.00	1	145.00	145.00	-1	2,577	-0.04%
2022/03/22	0	0.00	2	145.25	145.00	-2	2,617	-0.08%
2022/03/21	0.2	144.00	0	0.00	144.00	0.2	2,726	0.01%
2022/03/18	1	142.00	10	143.45	144.00	-9	2,776	-0.32%
2022/03/17	0	0.00	5	142.40	144.50	-5	2,810	-0.18%
2022/03/16	1	137.00	1	136.50	136.00	0	2,793	0.00%
2022/03/15	6	138.42	0	0.00	138.50	6	2,798	0.21%
2022/03/14	5	141.00	0	0.00	141.50	5	2,835	0.18%
2022/03/10	1	142.50	6.1	142.76	142.50	-5.1	2,981	-0.17%
2022/03/09	2	139.50	5	139.50	139.50	-3	3,012	-0.10%
2022/03/08	1	138.07	1	138.00	138.00	0	3,068	0.00%
2022/03/07	8.1	142.07	4	142.50	142.00	4.1	3,125	0.13%
2022/03/04	2	148.50	1	149.00	148.00	1	3,559	0.03%
2022/03/03	0	0.00	2	151.25	150.00	-2	3,658	-0.05%
2022/03/02	0	0.00	6	150.50	151.00	-6	3,710	-0.16%
2022/03/01	1.3	151.88	0	152.00	151.00	1.3	3,751	0.03%
2022/02/25	7	147.00	0	0.00	146.00	7	3,827	0.18%
2022/02/24	2	149.74	2	148.00	146.50	0	3,894	0.00%
2022/02/23	2	151.51	1	151.08	151.50	1	3,966	0.03%
2022/02/22	8	154.38	7	153.36	153.50	1	4,041	0.03%
2022/02/21	0	0.00	1	157.00	157.50	-1	4,181	-0.02%
2022/02/18	10	156.00	13	156.58	157.00	-3	4,352	-0.07%
2022/02/16	1	158.00	1	159.00	158.50	0	4,434	0.00%
2022/02/15	6	155.50	0.4	155.00	155.00	5.6	4,472	0.13%
2022/02/14	2	154.75	7	155.00	154.50	-5	4,496	-0.11%
2022/02/11	2	158.00	0	0.00	159.50	2	4,542	0.04%
2022/02/10	2	158.50	1	159.50	158.50	1	4,635	0.02%
2022/02/09	2	157.00	0	0.00	158.50	2	4,670	0.04%
2022/02/08	0	0.00	2	156.00	156.50	-2	4,725	-0.04%
2022/02/07	0	0.00	1	154.00	153.50	-1	4,964	-0.02%
2022/01/26	1	151.00	2	150.50	150.50	-1	5,156	-0.02%
2022/01/25	0.4	152.50	0	0.00	151.00	0.4	5,207	0.01%
2022/01/24	1	151.00	0	0.00	154.00	1	5,208	0.02%
2022/01/21	0	156.00	3	155.18	155.50	-3	5,227	-0.06%
2022/01/19	1	156.50	3	157.67	156.50	-2	5,293	-0.04%
2022/01/18	16.1	161.89	13	160.65	157.50	3.1	5,301	0.06%
2022/01/17	0.1	158.00	1	156.00	157.00	-0.9	5,263	-0.02%
2022/01/14	1	152.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	3	154.83	0	154.00	154.50	3	5,271	0.06%
2022/01/12	2	157.25	1	156.00	156.00	1	5,279	0.02%
2022/01/11	21.3	161.10	2	162.50	160.50	19.3	5,269	0.37%
2022/01/10	1	165.00	1.7	167.09	167.50	-0.7	5,210	-0.01%
2022/01/07	4	167.50	13	167.85	167.00	-9	5,231	-0.17%
2022/01/06	6	171.08	3.3	171.05	171.50	2.7	5,233	0.05%
2022/01/05	10	176.39	1	173.99	173.00	9	5,265	0.17%
2022/01/04	21.5	177.45	22	175.89	177.00	-0.5	5,217	-0.01%
2022/01/03	2	170.50	5	171.10	171.00	-3	4,972	-0.06%
2021/12/30	0.1	167.00	0	0.00	167.00	0.1	4,978	0.00%
2021/12/29	4	166.38	7	166.36	166.50	-3	5,008	-0.06%
2021/12/28	0	0.00	6	168.00	167.50	-6	5,039	-0.12%
2021/12/27	3.2	167.69	10.4	167.73	167.00	-7.2	5,057	-0.14%
2021/12/24	3.6	167.88	1	169.00	166.00	2.6	5,096	0.05%
2021/12/23	1	169.50	2	169.50	169.00	-1	5,131	-0.02%
2021/12/22	1	168.00	2	168.75	169.00	-1	5,181	-0.02%
2021/12/21	4.2	166.90	1	167.50	167.00	3.2	5,179	0.06%
2021/12/20	0.3	165.50	5	166.00	165.00	-4.7	5,171	-0.09%
2021/12/17	4.3	165.92	2	166.25	166.50	2.3	5,157	0.04%
2021/12/16	1.2	166.17	6	167.75	166.00	-4.8	5,136	-0.09%
2021/12/15	11	167.05	17.1	167.95	167.50	-6.1	5,114	-0.12%
2021/12/14	3	163.17	1	164.00	162.50	2	5,024	0.04%
2021/12/13	9	162.39	0.2	163.50	162.00	8.8	5,000	0.18%
2021/12/10	4.2	164.27	1	164.00	164.00	3.2	4,978	0.06%
2021/12/09	0.2	165.50	2.2	167.00	167.00	-2	4,960	-0.04%
2021/12/08	3.2	164.28	3.2	165.50	164.00	0	4,937	0.00%
2021/12/07	13.2	165.00	3	164.50	164.00	10.2	4,901	0.21%
2021/12/06	3	170.00	1	170.00	169.00	2	4,809	0.04%
2021/12/03	3.2	172.22	16.2	172.35	172.50	-13	4,804	-0.27%
2021/12/02	16	172.19	3.1	173.61	171.00	12.9	4,774	0.27%
2021/12/01	17.8	175.18	8.1	176.36	174.50	9.7	4,705	0.21%
2021/11/30	3.3	176.27	6	180.83	173.50	-2.8	4,614	-0.06%
2021/11/29	5.2	169.97	16	173.00	176.00	-10.8	4,155	-0.26%
2021/11/26	13.1	175.91	2.1	177.45	173.00	11	4,068	0.27%
2021/11/25	0.2	180.00	13.3	180.62	178.50	-13.1	4,027	-0.32%
2021/11/24	6.5	177.23	4.1	178.93	179.50	2.4	3,993	0.06%
2021/11/23	3.1	180.22	6.5	180.56	180.00	-3.4	3,928	-0.09%
2021/11/22	7.1	180.04	25.4	181.46	183.50	-18.3	3,864	-0.47%
2021/11/19	7	177.64	14.3	178.08	177.50	-7.3	3,775	-0.19%
2021/11/18	19.4	174.96	42	175.75	175.00	-22.6	3,691	-0.61%
2021/11/17	23.5	167.59	18	169.11	171.00	5.5	3,533	0.15%
2021/11/16	23.3	160.22	7	160.29	160.50	16.3	3,392	0.48%
2021/11/15	4.2	158.79	8.1	159.27	160.00	-3.9	3,437	-0.11%
2021/11/12	3	154.83	2	155.00	154.50	1	3,408	0.03%
2021/11/11	2.1	156.79	0	0.00	156.50	2.1	3,375	0.06%
2021/11/10	2.2	159.14	3	159.33	159.00	-0.8	3,368	-0.02%
2021/11/09	1.2	157.17	8	156.19	159.00	-6.8	3,360	-0.20%
2021/11/08	4	150.88	1	151.00	151.50	3	3,263	0.09%
2021/11/05	9.3	154.19	0	0.00	154.00	9.3	3,245	0.29%
2021/11/04	28	160.75	2	160.75	157.50	26	3,204	0.81%
2021/11/03	4	155.38	9	156.34	158.00	-5	2,986	-0.17%
2021/11/02	6.2	145.92	6.5	147.50	144.00	-0.3	2,795	-0.01%
2021/11/01	1	151.00	0	0.00	150.00	1	2,739	0.04%
2021/10/29	2	151.50	0	0.00	151.00	2	2,726	0.07%
2021/10/28	0	0.00	3	153.83	153.50	-3	2,728	-0.11%
2021/10/27	0	149.50	0	0.00	151.50	0	2,699	0.00%
2021/10/26	1	150.50	0	0.00	150.50	1	2,695	0.04%
2021/10/25	3	148.33	4	150.00	151.50	-1	2,686	-0.04%
2021/10/22	1	149.00	1	148.50	149.00	0	2,717	0.00%
2021/10/20	0	0.00	2	146.50	147.50	-2	2,728	-0.07%
2021/10/19	8	145.25	1	145.00	145.00	7	2,729	0.26%
2021/10/18	0	0.00	2	144.00	143.00	-2	2,767	-0.07%
2021/10/15	1	145.00	3	145.33	146.00	-2	2,798	-0.07%
2021/10/14	4	141.88	2	141.75	142.00	2	2,803	0.07%
2021/10/13	6	140.67	17	139.76	138.50	-11	2,790	-0.39%
2021/10/12	2	144.25	0	0.00	144.00	2	2,750	0.07%
2021/10/08	2	151.00	2	147.75	148.00	0	2,757	0.00%
2021/10/07	1.5	147.83	1	151.00	150.00	0.5	2,769	0.02%
2021/10/06	4	147.11	0	0.00	143.50	4	2,748	0.15%
2021/10/05	5.1	145.85	4	146.13	149.00	1.1	2,729	0.04%
2021/10/04	2	146.26	0	0.00	146.00	2	2,731	0.07%
2021/10/01	2	149.01	0.3	150.00	149.50	1.8	2,788	0.06%
2021/09/30	2	153.00	0	0.00	153.00	2	2,839	0.07%
2021/09/29	4	152.51	2	154.00	155.00	2	2,848	0.07%
2021/09/28	3	159.17	2	158.00	158.00	1	2,819	0.04%
2021/09/27	0	165.00	0	0.00	163.50	0	2,851	0.00%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	0	0.00	1	167.00	165.50	-1	3,165	-0.03%
2021/09/22	0	166.00	1	166.00	165.00	-1	3,268	-0.03%
2021/09/17	1	168.50	1	171.00	170.50	0	3,270	0.00%
2021/09/16	2	169.25	2	169.25	168.50	0	3,302	0.00%
2021/09/15	3	168.35	2	167.50	167.50	1	3,294	0.03%
2021/09/14	0	173.00	1	172.50	172.00	-1	3,316	-0.03%
2021/09/13	2.1	172.79	0	0.00	172.50	2.1	3,344	0.06%
2021/09/10	0	172.50	1	174.50	175.00	-1	3,390	-0.03%
2021/09/09	1	173.51	11	173.73	174.00	-10	3,462	-0.29%
2021/09/08	2	175.00	1	180.00	175.00	1	3,557	0.03%
2021/09/07	2	179.25	2	179.25	178.50	0	3,636	0.00%
2021/09/06	0	0.00	2	181.00	179.50	-2	3,797	-0.05%
2021/09/03	0	0.00	1	182.50	182.00	-1	3,848	-0.03%
2021/09/02	2	181.75	2	184.50	181.00	0	3,903	0.00%
2021/09/01	0	0.00	23	186.17	186.50	-23	3,923	-0.59%
2021/08/31	2	182.24	11	180.50	180.50	-9	3,923	-0.23%
2021/08/30	1.1	185.40	1	183.00	183.50	0.1	3,941	0.00%
2021/08/27	22	190.50	1	187.00	189.00	21	3,972	0.53%
2021/08/26	2	185.25	0	0.00	185.00	2	3,958	0.05%
2021/08/25	0	0.00	1	187.00	188.50	-1	4,002	-0.02%
2021/08/24	2	183.25	0	0.00	182.50	2	4,038	0.05%
2021/08/23	5	181.90	1	182.50	183.00	4	4,131	0.10%
2021/08/20	7	175.14	0	0.00	178.00	7	4,185	0.17%
2021/08/19	5.1	180.39	7	177.86	177.00	-1.9	4,218	-0.04%
2021/08/18	0.8	185.57	0	0.00	190.00	0.8	4,193	0.02%
2021/08/17	1.1	188.17	2	186.00	183.50	-0.9	4,289	-0.02%
2021/08/16	0	0.00	4	186.50	188.00	-4	4,359	-0.09%
2021/08/13	1	188.50	1	189.00	188.00	0	4,494	0.00%
2021/08/12	7	195.14	0	0.00	195.00	7	4,504	0.16%
2021/08/11	3	195.50	0	0.00	194.50	3	4,575	0.07%
2021/08/10	1.1	199.02	0.3	199.00	197.50	0.8	4,678	0.02%
2021/08/09	2	201.75	0	0.00	201.00	2	4,792	0.04%
2021/08/06	3	204.17	9	204.50	204.50	-6	4,976	-0.12%
2021/08/05	0	0.00	1	209.50	208.00	-1	5,084	-0.02%
2021/08/03	1	205.50	0	0.00	206.50	1	5,482	0.02%
2021/08/02	0	0.00	1	209.00	209.00	-1	5,536	-0.02%
2021/07/30	1	202.02	1	202.50	200.00	0	5,638	0.00%
2021/07/29	1	205.50	2	203.75	204.50	-1	5,703	-0.02%
2021/07/28	4	200.62	4	201.00	203.50	0	5,801	0.00%
2021/07/27	3	206.67	2.2	210.36	205.50	0.8	5,906	0.01%
2021/07/26	3	209.17	2	209.75	209.50	1	5,999	0.02%
2021/07/23	7	210.21	4	214.88	209.00	3	6,005	0.05%
2021/07/22	2	211.25	9	211.22	210.50	-7	6,007	-0.12%
2021/07/21	10.1	207.57	2	210.50	205.00	8.1	5,973	0.14%
2021/07/20	3	207.34	2	207.75	206.50	1	5,962	0.02%
2021/07/19	2	210.25	0	0.00	211.00	2	5,973	0.03%
2021/07/15	1	218.50	1.2	215.00	215.50	-0.2	6,041	0.00%
2021/07/14	2	215.25	8	216.25	214.50	-6	6,130	-0.10%
2021/07/13	5	213.80	16	215.75	213.00	-11	6,161	-0.18%
2021/07/12	0	0.00	2	212.00	211.50	-2	6,178	-0.03%
2021/07/09	4.2	211.67	4.1	212.86	211.00	0.2	6,205	0.00%
2021/07/08	3.1	213.76	5	213.70	213.50	-1.9	6,299	-0.03%
2021/07/07	5	218.40	5	218.70	218.00	0	6,299	0.00%
2021/07/06	3.3	215.96	4.6	216.29	216.00	-1.4	6,251	-0.02%
2021/07/05	5	212.10	1.1	214.50	212.00	3.9	6,294	0.06%
2021/07/02	6.1	209.69	2	210.00	211.00	4.1	6,464	0.06%
2021/07/01	11.2	215.85	45	220.11	214.00	-33.8	6,527	-0.52%
2021/06/30	45	216.97	38.2	216.43	227.50	6.8	6,425	0.11%
2021/06/29	21.1	217.64	11.1	217.32	213.50	10	6,349	0.16%
2021/06/28	20	213.00	4.1	213.00	213.00	15.9	6,298	0.25%
2021/06/25	3.2	213.65	2	212.00	212.50	1.2	6,372	0.02%
2021/06/24	0.1	212.00	1	211.50	211.00	-0.9	6,402	-0.01%
2021/06/23	1	213.00	2	211.50	212.00	-1	6,544	-0.02%
2021/06/22	1	208.00	5	208.10	206.00	-4	6,625	-0.06%
2021/06/21	6.2	208.08	1	207.50	207.00	5.2	6,642	0.08%
2021/06/18	7.2	216.65	2	214.75	213.50	5.2	6,653	0.08%
2021/06/17	6	215.83	4.2	217.72	217.00	1.8	6,663	0.03%
2021/06/16	7.1	213.08	5	214.10	212.50	2.1	6,656	0.03%
2021/06/15	5	216.70	15	216.07	218.00	-10	6,683	-0.15%
2021/06/11	3	208.33	5	208.50	207.00	-2	6,593	-0.03%
2021/06/10	3	206.33	4	207.50	207.50	-1	6,805	-0.01%
2021/06/09	3.1	204.16	1	205.00	205.50	2.1	6,867	0.03%
2021/06/08	1.5	202.33	4.1	202.63	203.00	-2.6	7,029	-0.04%
2021/06/07	2.1	198.76	3.2	200.08	199.50	-1.1	7,359	-0.01%
2021/06/04	3.1	200.71	1	201.50	202.00	2.1	7,451	0.03%
2021/06/03	1	206.00	2	206.00	206.00	-1	7,585	-0.01%
2021/06/02	10.3	207.42	2	204.75	204.50	8.2	7,708	0.11%
2021/06/01	2.1	210.73	11	211.23	210.50	-8.9	7,761	-0.12%
2021/05/31	7.2	210.10	16	210.03	210.00	-8.8	7,814	-0.11%
2021/05/28	3	205.67	9	206.00	207.50	-6	7,883	-0.08%
2021/05/27	4.1	201.52	2	203.00	201.00	2.1	7,949	0.03%
2021/05/26	5	203.10	3	203.50	205.50	2	8,207	0.02%
2021/05/25	17	203.82	5	203.80	204.50	12	8,404	0.14%
2021/05/24	2	191.75	7	195.50	198.50	-5	8,596	-0.06%
2021/05/21	29	194.53	24	196.69	192.00	5	8,846	0.06%
2021/05/20	5	191.90	3	190.50	189.50	2	9,074	0.02%
2021/05/19	3	190.17	2	191.25	192.50	1	9,315	0.01%
2021/05/18	7	193.15	5.1	193.50	194.50	1.9	9,625	0.02%
2021/05/17	3.1	187.71	2	188.50	184.00	1.1	9,952	0.01%
2021/05/14	7.1	199.11	10	205.25	195.00	-2.9	9,886	-0.03%
2021/05/13	18	186.36	27.1	191.71	191.50	-9.1	9,736	-0.09%
2021/05/12	29.2	191.39	27	194.83	190.00	2.2	9,752	0.02%
2021/05/11	11.1	209.41	6	209.42	205.00	5.1	9,599	0.05%
2021/05/10	8.1	224.74	1	222.00	222.00	7.1	9,569	0.07%
2021/05/07	3.5	223.93	4	227.00	231.00	-0.5	9,587	-0.01%
2021/05/06	8	217.38	11	217.36	218.00	-3	9,553	-0.03%
2021/05/05	7	221.64	2	219.00	214.00	5	9,563	0.05%
2021/05/04	13	230.00	8	230.69	224.00	5	9,753	0.05%
2021/05/03	17.3	231.67	4	232.00	228.50	13.3	9,876	0.13%
2021/04/29	4.1	243.00	7	243.07	242.50	-3	9,839	-0.03%
2021/04/28	2	244.50	1	244.00	244.00	1	9,898	0.01%
2021/04/27	2	245.23	4.5	246.69	246.00	-2.5	10,010	-0.02%
2021/04/26	4.1	245.62	6.5	245.81	244.50	-2.5	10,064	-0.02%
2021/04/23	10.1	245.30	9.1	244.28	244.00	1	10,141	0.01%
2021/04/22	6.1	243.94	2	247.00	240.50	4.1	10,322	0.04%
2021/04/21	5	249.50	15	248.73	248.00	-10	10,562	-0.09%
2021/04/20	7	254.00	4	253.88	251.50	3	10,762	0.03%
2021/04/19	7.1	251.18	6	249.67	250.00	1.1	10,855	0.01%
2021/04/16	7	245.50	6	245.50	246.50	1	11,082	0.01%
2021/04/15	4	244.25	5	243.80	245.00	-1	11,601	-0.01%
2021/04/14	21.7	240.65	2	242.75	243.00	19.7	11,708	0.17%
2021/04/13	19.1	250.07	5	249.60	246.50	14.1	11,803	0.12%
2021/04/12	11.1	252.91	7	252.07	250.50	4.1	11,900	0.03%
2021/04/09	8.1	255.57	11	258.36	254.50	-2.9	11,928	-0.02%
2021/04/08	22	262.14	17	263.12	261.00	5	11,979	0.04%
2021/04/07	7	257.00	12	258.71	259.50	-5	11,879	-0.04%
2021/04/06	13	256.58	13.1	255.08	255.50	-0.1	11,910	0.00%
2021/04/01	7	250.86	1	253.50	253.50	6	11,983	0.05%
2021/03/31	9	250.61	1.1	250.55	249.50	7.9	12,063	0.07%
2021/03/30	9	254.39	5	253.80	253.50	4	12,483	0.03%
2021/03/29	6.2	252.10	31	250.66	251.50	-24.8	12,555	-0.20%
2021/03/26	3	249.00	9	249.34	252.50	-6	12,624	-0.05%
2021/03/25	12	242.92	2	244.50	241.50	10	12,686	0.08%
2021/03/24	2	248.00	3	249.17	248.00	-1	12,729	-0.01%
2021/03/23	8	251.75	4	249.63	249.00	4	12,952	0.03%
2021/03/22	7	248.50	5	251.70	253.00	2	13,122	0.02%
2021/03/19	4	246.75	10	247.85	249.00	-6	13,449	-0.04%
2021/03/18	2.3	252.67	1	257.50	252.00	1.3	13,616	0.01%
2021/03/17	8.2	258.51	7.5	257.96	255.50	0.7	14,218	0.00%
2021/03/16	40.5	263.67	20	262.45	259.00	20.5	15,136	0.14%
2021/03/15	7.6	255.24	9.5	256.67	259.00	-1.9	15,560	-0.01%
2021/03/12	7.6	256.72	17.7	260.33	254.00	-10.1	15,567	-0.07%
2021/03/11	19.1	256.59	14.1	254.57	258.00	5	15,712	0.03%
2021/03/10	5	240.90	3	239.83	238.50	2	15,488	0.01%
2021/03/09	13.1	241.84	6	241.50	242.00	7.1	15,556	0.05%
2021/03/08	6	248.30	6	243.50	240.50	0	15,530	0.00%
2021/03/05	23.5	250.50	18	249.47	249.00	5.5	15,774	0.03%
2021/03/04	6.4	256.53	6	255.33	254.00	0.4	15,815	0.00%
2021/03/03	27	257.07	16	253.53	260.50	11	15,784	0.07%
2021/03/02	13	260.00	3	252.54	251.00	10	15,690	0.06%
2021/02/26	13	257.92	3.1	258.35	254.00	9.9	15,887	0.06%
2021/02/25	17.6	275.49	7	274.65	269.00	10.6	15,906	0.07%
2021/02/24	39.1	278.10	15.2	280.17	271.50	24	15,768	0.15%
2021/02/23	30.1	282.81	44.6	284.15	289.00	-14.5	15,814	-0.09%
2021/02/22	30	279.60	44.1	280.89	279.00	-14.1	15,578	-0.09%
2021/02/19	25	263.82	22.2	260.95	265.00	2.9	15,256	0.02%
2021/02/18	29	263.17	11.1	258.13	255.50	18	15,043	0.12%
2021/02/17	9.2	245.95	26	253.17	259.50	-16.8	14,819	-0.11%
2021/02/05	0	0.00	3	236.17	236.00	-3	14,448	-0.02%
2021/02/04	2	236.00	5	233.70	232.50	-3	14,569	-0.02%
2021/02/03	3	235.50	24.2	235.71	237.00	-21.2	14,672	-0.14%
2021/02/02	5	232.40	6	232.33	232.50	-1	14,724	-0.01%
2021/02/01	4	226.00	9	221.08	229.00	-5	14,787	-0.03%
2021/01/29	5	227.90	1	229.00	220.50	4	14,800	0.03%
2021/01/28	7	227.79	7	229.57	227.00	0	14,910	0.00%
2021/01/27	6	233.08	5	233.00	233.00	1	15,379	0.01%
2021/01/26	32	238.39	34	233.97	232.00	-2	15,864	-0.01%
2021/01/25	10.2	236.08	16	237.63	239.00	-5.9	15,610	-0.04%
2021/01/22	3	229.50	4	231.13	231.50	-1	15,424	-0.01%
2021/01/21	14	227.93	7	228.50	228.00	7	15,383	0.05%
2021/01/20	4	227.63	2	226.00	225.50	2	15,360	0.01%
2021/01/19	4	235.13	3	235.50	234.50	1	15,332	0.01%
2021/01/18	6	231.00	15	232.40	233.50	-9	15,348	-0.06%
2021/01/15	22	236.61	14	233.04	232.00	8	15,245	0.05%
2021/01/14	12	234.75	4	237.38	240.00	8	15,066	0.05%
2021/01/13	9	238.50	16	238.13	238.50	-7	14,801	-0.05%
2021/01/12	21	235.29	17	235.79	232.50	4	14,567	0.03%
2021/01/11	13	242.65	26.4	242.08	242.00	-13.4	14,368	-0.09%
2021/01/08	46	237.91	78.2	239.19	238.50	-32.2	14,159	-0.23%
2021/01/07	15	229.20	21	229.26	230.50	-6	13,599	-0.04%
2021/01/06	9	228.56	6	230.50	224.00	3	13,473	0.02%
2021/01/05	21	233.83	21	235.17	233.00	0	13,324	0.00%
2021/01/04	4	229.13	8.3	229.21	230.00	-4.3	13,194	-0.03%
2020/12/31	9.1	230.29	15.5	230.42	230.50	-6.4	13,151	-0.05%
2020/12/30	15	227.70	7	225.93	228.50	8	13,011	0.06%
2020/12/29	12.5	223.82	21	223.90	224.50	-8.5	12,945	-0.07%
2020/12/28	5	222.70	7	220.79	222.50	-2	12,863	-0.02%
2020/12/25	19	223.87	7	224.71	223.00	12	12,777	0.09%
2020/12/24	40.1	230.01	33	231.89	227.00	7.1	12,763	0.06%
2020/12/23	6.4	219.65	4	220.38	220.50	2.4	12,322	0.02%
2020/12/22	9.7	221.96	9	220.22	215.50	0.7	12,237	0.01%
2020/12/21	9	220.94	10	221.35	221.50	-1	12,204	-0.01%
2020/12/18	8.1	226.30	7	225.21	222.50	1.1	12,012	0.01%
2020/12/17	24.1	223.98	67	224.58	230.00	-42.9	11,871	-0.36%
2020/12/16	41.1	231.62	26	229.63	230.50	15.1	11,616	0.13%
2020/12/15	13.2	230.52	28	223.64	223.00	-14.8	11,399	-0.13%
2020/12/14	28	239.09	9	240.17	237.50	19	11,035	0.17%
2020/12/11	46	241.53	39	240.68	242.00	7	10,796	0.06%
2020/12/10	82	234.85	62.1	233.97	235.00	19.9	10,109	0.20%
2020/12/09	16	225.88	47.3	225.26	230.00	-31.3	9,196	-0.34%
2020/12/08	7	209.71	7	209.86	209.50	0	8,527	0.00%
2020/12/07	25	211.42	53	211.50	208.50	-28	8,444	-0.33%
2020/12/04	9.3	202.15	11	201.86	203.00	-1.7	8,179	-0.02%
2020/12/03	20.5	201.45	6	201.17	201.50	14.5	8,149	0.18%
2020/12/02	12.3	198.92	7	199.50	199.00	5.3	7,986	0.07%
2020/12/01	26	200.83	35	200.51	202.00	-9	7,892	-0.11%
2020/11/30	1.4	195.93	11	194.82	194.50	-9.6	7,538	-0.13%
2020/11/27	2	191.00	21	191.24	192.00	-19	7,410	-0.26%
2020/11/26	0	0.00	3	188.00	188.50	-3	7,376	-0.04%
2020/11/25	26	186.94	27	187.07	184.50	-1	7,356	-0.01%
2020/11/24	36	195.57	35	195.79	191.50	1	7,075	0.01%
2020/11/23	7.4	192.89	9.8	193.06	193.50	-2.4	6,789	-0.03%
2020/11/20	9	192.56	12	194.63	191.50	-3	6,696	-0.04%
2020/11/19	8	190.69	11	189.82	189.00	-3	6,377	-0.05%
2020/11/18	6	188.58	8	187.88	187.50	-2	6,377	-0.03%
2020/11/17	7	188.36	6.1	187.82	187.00	0.9	6,428	0.01%
2020/11/16	16	188.94	14	188.86	188.00	2	6,612	0.03%
2020/11/13	6	186.33	12	186.29	187.00	-6	6,632	-0.09%
2020/11/12	41	187.88	6	186.00	185.00	35	6,658	0.53%
2020/11/11	7	184.86	12	185.83	186.00	-5	6,606	-0.08%
2020/11/10	5	184.30	11	182.64	182.00	-6	6,482	-0.09%
2020/11/09	12	182.33	15	182.20	182.50	-3	6,362	-0.05%
2020/11/06	5	179.90	5	180.10	178.00	0	6,352	0.00%
2020/11/05	12	180.83	20	180.10	179.00	-8	6,388	-0.13%
2020/11/04	35	181.37	18	180.92	181.00	17	6,223	0.27%
2020/11/03	9	174.22	55.8	177.84	181.50	-46.8	5,801	-0.81%
2020/11/02	3	164.50	8	164.69	165.00	-5	5,313	-0.09%
2020/10/30	4	164.88	9	165.22	163.50	-5	5,458	-0.09%
2020/10/29	0	0.00	5	160.50	162.00	-5	5,439	-0.09%
2020/10/28	4	163.88	3	164.50	163.50	1	5,538	0.02%
2020/10/27	4	164.25	1	165.00	165.00	3	5,539	0.05%
2020/10/26	2.1	164.98	6	164.75	166.50	-3.9	5,445	-0.07%
2020/10/22	3	160.67	1	160.50	161.50	2	5,545	0.04%
2020/10/21	0	0.00	1	162.50	161.50	-1	5,600	-0.02%
2020/10/20	2	162.50	2	161.50	161.50	0	5,642	0.00%
2020/10/19	3	162.50	3	162.00	162.00	0	5,724	0.00%
2020/10/16	5	161.80	4	161.75	161.00	1	5,802	0.02%
2020/10/15	1	159.50	0	0.00	159.50	1	5,776	0.02%
2020/10/14	0	0.00	1	162.00	161.00	-1	5,790	-0.02%
2020/10/13	3	161.00	12	162.63	162.00	-9	5,807	-0.15%
2020/10/12	0	160.00	1	160.50	159.50	-1	5,768	-0.02%
2020/10/08	11	161.36	7	161.43	161.00	4	5,769	0.07%
2020/10/07	0	160.00	0	0.00	159.00	0	5,777	0.00%
2020/10/06	3	158.67	2	159.00	159.50	1	5,807	0.02%
2020/10/05	7	154.36	11	155.91	156.50	-4	5,843	-0.07%
2020/09/30	1.1	150.05	4	153.00	154.50	-2.9	5,814	-0.05%
2020/09/29	3	152.67	10	152.80	151.00	-7	5,853	-0.12%
2020/09/28	2.1	147.62	1	148.50	148.50	1.1	5,887	0.02%
2020/09/25	6	146.08	6	148.83	146.00	0	5,970	0.00%
2020/09/24	40	152.21	21	149.79	149.00	19	5,947	0.32%
2020/09/23	1.3	157.88	2	157.50	157.00	-0.7	5,876	-0.01%
2020/09/22	1	158.50	1	159.00	158.50	0	5,928	0.00%
2020/09/21	3	161.33	8	161.50	161.00	-5	6,127	-0.08%
2020/09/18	2	164.50	0	0.00	164.50	2	6,246	0.03%
2020/09/17	4	165.00	4	164.50	164.00	0	6,368	0.00%
2020/09/16	4	162.25	4.1	163.00	163.00	-0.1	6,435	0.00%
2020/09/15	9	164.22	1	165.00	163.00	8	6,521	0.12%
2020/09/14	4	163.00	4	164.00	165.00	0	6,601	0.00%
2020/09/11	1	159.00	5	158.90	160.00	-4	6,582	-0.06%
2020/09/10	6	161.08	7	160.07	159.50	-1	6,679	-0.01%
2020/09/09	20	159.38	13	160.50	161.50	7	6,778	0.10%
2020/09/08	2	159.75	3.1	159.68	160.00	-1.1	6,772	-0.02%
2020/09/07	6.2	157.82	4	156.88	156.50	2.2	6,783	0.03%
2020/09/04	7	159.29	4	159.00	159.00	3	6,895	0.04%
2020/09/03	8	161.75	3	161.83	161.50	5	6,955	0.07%
2020/09/02	7	161.50	6	160.67	160.50	1	6,998	0.01%
2020/09/01	22	160.30	22	160.25	161.50	0	7,127	0.00%
2020/08/31	3	161.50	0	0.00	160.00	3	7,378	0.04%
2020/08/28	4	162.38	3	163.50	163.00	1	7,790	0.01%
2020/08/27	10	163.55	5	163.60	163.00	5	7,905	0.06%
2020/08/26	5	162.41	5	163.20	163.50	0	7,954	0.00%
2020/08/25	3	163.00	4	163.50	163.50	-1	8,056	-0.01%
2020/08/24	6	164.08	3	163.83	162.50	3	8,121	0.04%
2020/08/21	4	162.00	9	163.78	165.00	-5	8,124	-0.06%
2020/08/20	23	164.41	20	163.65	161.50	3	8,160	0.04%
2020/08/19	15	178.13	18	177.39	176.00	-3	8,130	-0.04%
2020/08/18	13	185.15	15	184.70	184.00	-2	8,084	-0.02%
2020/08/17	3	183.83	6	183.92	183.50	-3	8,076	-0.04%
2020/08/14	9	179.50	5	181.30	181.50	4	8,029	0.05%
2020/08/13	10	180.80	18	182.00	179.00	-8	8,198	-0.10%
2020/08/12	18	181.11	12.9	181.96	182.00	5.1	8,302	0.06%
2020/08/11	4	179.63	10.6	180.35	179.00	-6.6	8,376	-0.08%
2020/08/10	2	176.25	2.1	176.02	176.00	-0.1	8,391	0.00%
2020/08/07	8	181.13	14.2	181.41	179.00	-6.2	8,543	-0.07%
2020/08/06	7	180.43	9	179.78	178.50	-2	8,603	-0.02%
2020/08/05	15.2	183.81	13.7	183.19	184.50	1.5	8,766	0.02%
2020/08/04	2	180.76	5	180.50	181.00	-3	8,672	-0.03%
2020/08/03	9	180.95	5	181.50	180.00	4	8,730	0.05%
2020/07/31	6	176.08	6	175.50	175.50	0	8,734	0.00%
2020/07/30	3.1	175.04	1	175.50	177.00	2.1	8,851	0.02%
2020/07/29	6	174.25	4	174.25	174.00	2	9,332	0.02%
2020/07/28	7.2	179.58	12	179.83	175.00	-4.9	9,540	-0.05%
2020/07/27	8	178.63	8	179.56	181.50	0	9,628	0.00%
2020/07/24	4	178.13	8	178.69	177.00	-4	9,761	-0.04%
2020/07/23	14	182.68	1	180.50	180.00	13	10,102	0.13%
2020/07/22	7	183.57	8	182.25	185.00	-1	10,574	-0.01%
2020/07/21	4	179.25	4	180.00	179.00	0	10,873	0.00%
2020/07/20	2	176.25	0	0.00	177.00	2	11,391	0.02%
2020/07/17	2	178.00	14	176.93	176.00	-12	11,964	-0.10%
2020/07/16	4.1	179.00	0	0.00	177.50	4.1	12,172	0.03%
2020/07/15	3	179.83	8	179.63	177.50	-5	12,433	-0.04%
2020/07/14	7	179.07	4	179.38	178.00	3	12,817	0.02%
2020/07/13	3	180.50	4	180.88	181.50	-1	13,201	-0.01%
2020/07/10	5	180.90	6	182.25	178.50	-1	13,593	-0.01%
2020/07/09	10	182.95	20	182.65	182.00	-10	13,630	-0.07%
2020/07/08	4.3	185.79	4	185.50	184.50	0.3	13,662	0.00%
2020/07/07	8	184.06	18	185.19	183.50	-10	13,673	-0.07%
2020/07/06	19	181.89	4	181.75	182.50	15	13,995	0.11%
2020/07/03	1	180.49	7	180.00	179.00	-6	14,388	-0.04%
2020/07/02	8	180.38	7	180.50	181.00	1	14,620	0.01%
2020/07/01	4	180.13	11	180.00	179.00	-7	14,870	-0.05%
2020/06/30	30	178.47	31	177.90	179.00	-1	14,917	-0.01%
2020/06/29	14	183.96	7	184.50	184.00	7	14,871	0.05%
2020/06/24	16	188.59	23	189.17	188.50	-7	14,940	-0.05%
2020/06/23	3	189.00	11	189.73	189.50	-8	15,073	-0.05%
2020/06/22	18.3	187.88	5	188.50	187.00	13.3	15,190	0.09%
2020/06/19	22	189.34	2	189.50	187.00	20	15,381	0.13%
2020/06/18	5	188.00	6	189.00	190.00	-1	15,488	-0.01%
2020/06/17	9	188.22	8	187.50	187.50	1	15,610	0.01%
2020/06/16	10	187.20	67	187.01	189.50	-57	15,707	-0.36%
2020/06/15	12	186.21	39	187.78	184.50	-27	15,896	-0.17%
2020/06/12	17	187.00	7	185.43	188.00	10	16,091	0.06%
2020/06/11	60	191.44	19	192.42	189.50	41	16,390	0.25%
2020/06/10	42	197.69	91	199.22	196.50	-49	16,600	-0.30%
2020/06/09	46	197.61	19	197.39	197.50	27	16,865	0.16%
2020/06/08	65	198.18	33	198.91	197.00	32	17,158	0.19%
2020/06/05	38	200.53	332.1	200.69	198.50	-294.1	17,252	-1.70%	大賣/鉅額交易
2020/06/04	33	204.64	35	202.16	206.00	-2	17,272	-0.01%
2020/06/03	72	194.44	10	193.45	194.50	62	17,049	0.36%
2020/06/02	14	190.25	0	0.00	190.00	14	17,052	0.08%
2020/06/01	11	192.32	15	191.77	192.50	-4	17,151	-0.02%
2020/05/29	4	186.88	6	186.42	187.00	-2	17,327	-0.01%
2020/05/28	25	189.84	21	187.52	187.50	4	17,442	0.02%
2020/05/27	65	190.64	13	191.38	191.00	52	17,657	0.29%
2020/05/26	37.1	191.90	28	193.77	188.00	9.1	17,910	0.05%
2020/05/25	29	186.52	24	186.13	188.00	5	18,219	0.03%
2020/05/22	33	184.05	5.2	185.38	184.00	27.8	18,793	0.15%
2020/05/21	16	188.59	11	189.14	190.00	5	18,843	0.03%
2020/05/20	99	190.88	19	190.74	189.00	80	18,938	0.42%
2020/05/19	33	190.18	14	188.82	190.50	19	18,858	0.10%
2020/05/18	64	181.84	7	184.36	183.00	57	18,940	0.30%
2020/05/15	42	189.44	6.1	190.01	189.00	35.9	19,093	0.19%
2020/05/14	41	193.34	108	192.50	189.00	-67	19,045	-0.35%	大賣/
2020/05/13	41	198.89	16	196.81	199.50	25	19,036	0.13%
2020/05/12	21.1	200.14	6	201.08	197.50	15.1	19,007	0.08%
2020/05/11	23	205.02	3	205.00	205.00	20	18,959	0.11%
2020/05/08	31	204.90	10	206.10	203.50	21	19,158	0.11%
2020/05/07	31	206.97	8	207.75	207.00	23	19,294	0.12%
2020/05/06	10	208.35	11	207.73	207.50	-1	19,312	-0.01%
2020/05/05	40	212.13	37.1	212.99	207.50	2.9	19,402	0.02%
2020/05/04	22	203.73	60	202.77	209.00	-38	19,276	-0.20%
2020/04/30	41.3	213.42	17	213.88	213.00	24.3	19,328	0.13%
2020/04/29	35.1	212.60	16	212.56	211.00	19.1	19,352	0.10%
2020/04/28	28	215.95	45	216.70	213.50	-17	19,384	-0.09%
2020/04/27	74.3	215.88	183	213.02	215.00	-108.7	19,184	-0.57%	大賣/鉅額交易
2020/04/24	28	205.61	14	207.89	207.50	14	18,697	0.07%
2020/04/23	114	208.27	81	208.46	205.00	33	18,434	0.18%	大買/
2020/04/22	55	201.79	89	199.58	211.00	-34	18,035	-0.19%
2020/04/21	30	194.20	10	195.55	192.00	20	17,693	0.11%
2020/04/20	48	197.40	28	196.54	200.00	20	17,741	0.11%
2020/04/17	87	195.82	53	198.26	193.50	34	17,751	0.19%
2020/04/16	38	199.91	83	199.44	199.00	-45	17,530	-0.26%
2020/04/15	57	197.20	41	194.76	198.00	16	17,374	0.09%
2020/04/14	8	178.63	5	179.20	180.00	3	17,456	0.02%
2020/04/13	8	177.19	26	177.21	174.50	-18	17,915	-0.10%
2020/04/10	25	180.62	12	181.13	180.00	13	18,155	0.07%
2020/04/09	43	187.80	14	185.71	181.00	29	18,667	0.16%
2020/04/08	41	174.33	44	175.95	185.00	-3	18,527	-0.02%
2020/04/07	46	170.27	41	169.43	168.50	5	18,612	0.03%
2020/04/06	25	164.58	11	164.91	166.50	14	18,729	0.07%
2020/04/01	6	160.58	9	162.22	162.50	-3	18,774	-0.02%
2020/03/31	13	161.31	8.1	161.93	161.00	4.9	18,878	0.03%
2020/03/30	30	157.83	50	158.37	162.00	-20	19,090	-0.10%
2020/03/27	15.4	165.73	19	164.74	160.50	-3.7	19,672	-0.02%
2020/03/26	37	162.32	18	161.58	164.50	19	19,550	0.10%
2020/03/25	18	165.25	29	164.29	164.00	-11	19,704	-0.06%
2020/03/24	21	157.45	23	156.72	159.00	-2	19,454	-0.01%
2020/03/23	17	140.18	64	138.70	146.50	-47	19,318	-0.24%
2020/03/20	54	143.32	6	142.08	143.50	48	19,226	0.25%
2020/03/19	20.1	133.71	17	133.82	130.50	3.1	19,156	0.02%
2020/03/18	17	150.29	15	149.40	144.50	2	18,968	0.01%
2020/03/17	29	152.24	33	153.44	150.00	-4	18,798	-0.02%
2020/03/16	22	165.20	17	164.32	156.50	5	18,542	0.03%
2020/03/13	26	161.62	26	162.10	168.00	0	18,267	0.00%
2020/03/12	24	183.14	16	184.13	178.50	8	18,186	0.04%
2020/03/11	21	204.95	41	205.82	197.00	-20	18,095	-0.11%
2020/03/10	45	202.50	14	198.14	206.00	31	17,973	0.17%
2020/03/09	16	200.75	39	201.78	198.50	-23	17,818	-0.13%
2020/03/06	9	209.33	5	209.40	209.00	4	17,862	0.02%
2020/03/05	29	214.12	17	214.00	214.00	12	17,826	0.07%
2020/03/04	20	208.95	9	209.78	210.50	11	17,700	0.06%
2020/03/03	18	221.11	13	221.19	217.00	5	17,473	0.03%
2020/03/02	38.1	218.02	27	214.80	218.00	11.1	17,411	0.06%
2020/02/27	49	218.97	37	224.46	213.00	12	17,278	0.07%
2020/02/26	38	233.86	39	239.69	228.50	-1	16,976	-0.01%
2020/02/25	29	247.14	51	248.33	248.50	-22	16,459	-0.13%
2020/02/24	15	237.50	9	237.11	241.00	6	15,814	0.04%
2020/02/21	8	238.25	9	239.33	239.50	-1	15,703	-0.01%
2020/02/20	25	236.62	33	237.95	236.50	-8	15,544	-0.05%
2020/02/19	46	235.07	23	234.00	235.00	23	15,441	0.15%
2020/02/18	16	241.88	27	243.72	235.00	-11	15,240	-0.07%
2020/02/17	22	239.25	12	239.75	239.00	10	15,009	0.07%
2020/02/14	11	238.59	105	238.37	242.00	-94	15,180	-0.62%	大賣/
2020/02/13	113	238.48	29	241.55	235.50	84	15,116	0.56%	大買/
2020/02/12	31	242.48	36	243.42	242.50	-5	15,200	-0.03%
2020/02/11	54	239.87	151	236.97	241.00	-97	15,113	-0.64%	大賣/
2020/02/10	19	229.82	25	228.50	228.50	-6	14,959	-0.04%
2020/02/07	54	235.21	55	238.64	235.00	-1	14,822	-0.01%
2020/02/06	103	239.49	60	238.06	238.50	43	14,716	0.29%	大買/
2020/02/05	62	236.69	152	238.41	234.50	-90	14,526	-0.62%	大賣/
2020/02/04	119	233.88	44	230.15	236.00	75	14,414	0.52%	大買/
2020/02/03	41	213.20	21	208.67	216.50	20	14,334	0.14%
2020/01/31	51	210.74	34	210.47	210.50	17	14,243	0.12%
2020/01/30	10	210.95	11	211.86	209.00	-1	14,090	-0.01%
2020/01/20	26	231.71	2	232.01	232.00	24	13,931	0.17%
2020/01/17	15	233.67	6	232.00	229.50	9	13,978	0.06%
2020/01/16	21	233.43	18	233.94	233.50	3	13,967	0.02%
2020/01/15	32	235.92	35	232.43	229.50	-3	13,882	-0.02%
2020/01/14	52	235.03	96	235.22	236.00	-44	13,684	-0.32%
2020/01/13	56	224.45	20	225.75	227.50	36	13,517	0.27%
2020/01/10	53	233.86	45	236.31	232.50	8	13,301	0.06%
2020/01/09	58	238.98	28	240.09	236.50	30	13,192	0.23%
2020/01/08	76	233.16	52	234.88	236.00	24	13,095	0.18%
2020/01/07	73	235.24	90	238.68	235.00	-17	12,912	-0.13%
2020/01/06	56	253.43	27	254.07	252.50	29	12,570	0.23%
2020/01/03	58	252.82	164	255.18	255.50	-106	12,538	-0.85%	大賣/鉅額交易
2020/01/02	77	239.05	74.4	242.11	239.50	2.6	12,203	0.02%
2019/12/31	173	236.19	238	234.94	239.00	-65	12,072	-0.54%	大買/大賣/
2019/12/30	52	226.94	38	227.55	230.00	14	11,647	0.12%
2019/12/27	31.3	216.54	39.1	217.30	219.00	-7.8	11,373	-0.07%
2019/12/26	55	209.31	17	210.85	208.50	38	11,297	0.34%
2019/12/25	56	210.65	39.3	210.74	211.50	16.7	11,741	0.14%
2019/12/24	123	202.54	81.3	201.90	208.00	41.7	11,801	0.35%	大買/
2019/12/23	29	189.05	12	189.58	190.50	17	11,530	0.15%
2019/12/20	10	188.40	24	188.77	189.00	-14	11,406	-0.12%
2019/12/19	6	184.92	8	185.13	184.00	-2	11,044	-0.02%
2019/12/18	13	184.35	24	185.35	183.50	-11	11,011	-0.10%
2019/12/17	6.1	185.40	2	186.50	184.50	4.1	10,951	0.04%
2019/12/16	8	186.13	17	186.53	187.00	-9	10,887	-0.08%
2019/12/13	6	183.92	6	183.17	183.50	0	10,801	0.00%
2019/12/12	6	183.58	6	183.00	182.50	0	10,785	0.00%
2019/12/11	9	183.83	14	184.11	184.00	-5	10,705	-0.05%
2019/12/10	6	182.83	18	182.17	182.50	-12	10,605	-0.11%
2019/12/09	22	184.02	23.1	184.82	184.00	-1.1	10,564	-0.01%
2019/12/06	24	179.48	16	179.25	181.00	8	10,324	0.08%
2019/12/05	8	176.13	8	175.38	176.00	0	10,201	0.00%
2019/12/04	23	176.96	15	176.67	175.50	8	10,186	0.08%
2019/12/03	6	176.08	31	179.23	177.00	-25	10,186	-0.25%
2019/12/02	8	173.00	8	172.75	173.00	0	9,979	0.00%
2019/11/29	7	172.07	3	171.17	170.00	4	9,953	0.04%
2019/11/28	7.1	174.20	4	173.00	172.50	3.1	10,108	0.03%
2019/11/27	20	174.43	14	174.57	176.00	6	10,466	0.06%
2019/11/26	13	173.08	9	173.22	171.00	4	10,336	0.04%
2019/11/25	7	167.50	12	167.54	168.50	-5	10,219	-0.05%
2019/11/22	4.1	163.51	1	164.00	163.50	3.1	10,157	0.03%
2019/11/21	0	0.00	2	162.00	165.00	-2	10,190	-0.02%
2019/11/20	1.1	166.50	2	167.75	165.50	-0.9	10,185	-0.01%
2019/11/19	2	167.50	1	167.50	167.50	1	10,176	0.01%
2019/11/18	8	166.31	3	166.83	166.00	5	10,204	0.05%
2019/11/15	3	168.17	8	167.94	166.50	-5	10,232	-0.05%
2019/11/14	13	168.38	6	168.08	168.50	7	10,269	0.07%
2019/11/13	22	168.66	19.5	169.77	168.00	2.5	10,203	0.02%
2019/11/12	5	162.20	3	163.33	163.50	2	9,994	0.02%
2019/11/11	16.1	163.37	15	160.70	160.00	1.1	9,943	0.01%
2019/11/08	7	173.57	3.1	173.98	172.00	3.9	9,767	0.04%
2019/11/07	15	176.83	10.1	177.14	175.00	4.9	9,722	0.05%
2019/11/06	15	181.87	9.1	181.44	180.50	5.9	9,754	0.06%
2019/11/05	10	182.30	5	182.10	182.00	5	9,853	0.05%
2019/11/04	5	182.10	14.4	181.58	182.00	-9.4	9,902	-0.10%
2019/11/01	20	177.43	18	179.78	181.50	2	9,970	0.02%
2019/10/31	29	188.83	16	187.47	183.50	13	9,818	0.13%
2019/10/30	8	185.31	27	185.13	187.00	-19	9,665	-0.20%
2019/10/29	22	182.98	8	184.69	182.00	14	9,595	0.15%
2019/10/28	6	185.42	11	185.45	185.00	-5	9,720	-0.05%
2019/10/25	6	184.42	26	184.71	185.50	-20	9,791	-0.20%
2019/10/24	7	184.57	7.2	184.27	183.50	-0.2	9,855	0.00%
2019/10/23	7	181.00	4	181.13	182.00	3	9,833	0.03%
2019/10/22	8	182.94	5	183.00	182.00	3	9,872	0.03%
2019/10/21	7	184.57	4	184.88	183.50	3	9,874	0.03%
2019/10/18	5	182.60	3	182.17	182.50	2	9,840	0.02%
2019/10/17	12	180.29	2	180.25	184.00	10	9,817	0.10%
2019/10/16	14	181.61	3	180.33	179.00	11	9,809	0.11%
2019/10/15	6	187.25	19	188.05	185.50	-13	9,670	-0.13%
2019/10/14	13	184.77	12	184.75	185.00	1	9,462	0.01%
2019/10/09	28	182.02	19	182.29	180.00	9	9,319	0.10%
2019/10/08	11	181.59	8	181.44	181.00	3	9,103	0.03%
2019/10/07	8	182.38	30.3	183.08	183.00	-22.3	8,885	-0.25%
2019/10/04	19	177.92	23	178.57	178.00	-4	8,757	-0.05%
2019/10/03	11	179.59	14	179.21	179.50	-3	8,774	-0.03%
2019/10/02	22	182.84	19	182.42	182.00	3	8,740	0.03%
2019/10/01	23	181.57	32.3	182.85	183.00	-9.3	8,641	-0.11%
2019/09/27	19	171.61	56	172.40	174.50	-37	8,311	-0.45%
2019/09/26	26	167.15	31	167.47	167.50	-5	8,065	-0.06%
2019/09/25	1	158.00	2	157.25	158.00	-1	7,722	-0.01%
2019/09/23	8	162.25	3	161.67	161.50	5	7,927	0.06%
2019/09/20	4	162.75	2	162.00	162.00	2	7,981	0.03%
2019/09/19	4	164.25	2	162.00	162.00	2	7,996	0.03%
2019/09/18	0	0.00	8	162.50	163.00	-8	8,082	-0.10%
2019/09/17	8	162.19	16	162.78	161.00	-8	8,147	-0.10%
2019/09/16	1	157.00	0	0.00	159.00	1	8,218	0.01%
2019/09/12	2	159.75	3	160.00	159.50	-1	8,653	-0.01%
2019/09/11	0	0.00	20.1	158.50	158.00	-20.1	8,719	-0.23%
2019/09/10	5	156.00	3	156.50	156.50	2	8,749	0.02%
2019/09/09	33	157.52	44	160.23	156.00	-11	8,791	-0.13%
2019/09/06	8	163.44	5	164.70	163.00	3	8,755	0.03%
2019/09/05	6	164.08	9	163.11	162.50	-3	8,689	-0.03%
2019/09/04	54	160.56	19	161.08	161.00	35	8,600	0.41%
2019/09/03	11	159.95	28	160.14	160.00	-17	8,645	-0.20%
2019/09/02	23	160.35	17	160.71	160.00	6	8,683	0.07%
2019/08/30	31.1	157.32	33	157.91	158.00	-1.9	8,695	-0.02%
2019/08/29	3	146.67	31	146.58	147.50	-28	8,440	-0.33%
2019/08/28	31	147.02	4	146.63	148.00	27	8,551	0.32%
2019/08/27	0	0.00	7	145.50	144.00	-7	8,604	-0.08%
2019/08/26	3	144.50	5	144.80	144.50	-2	8,724	-0.02%
2019/08/23	2	148.75	12	148.17	148.50	-10	8,827	-0.11%
2019/08/22	3	148.33	4	146.25	146.00	-1	8,935	-0.01%
2019/08/21	6	148.50	4	149.25	147.50	2	8,975	0.02%
2019/08/20	3	150.17	5	151.00	149.00	-2	9,017	-0.02%
2019/08/19	7	148.36	5	148.60	150.00	2	9,090	0.02%
2019/08/16	7	144.64	26	143.94	145.00	-19	9,146	-0.21%
2019/08/15	4	143.63	9	143.06	142.50	-5	9,183	-0.05%
2019/08/14	6	151.25	0	0.00	149.00	6	9,207	0.07%
2019/08/13	1	149.50	1	150.00	150.00	0	9,263	0.00%
2019/08/12	4	152.25	5	154.00	154.00	-1	9,326	-0.01%
2019/08/08	14	151.64	29	153.14	151.50	-15	9,437	-0.16%
2019/08/07	18	167.47	156	168.64	165.50	-138	9,453	-1.46%	大賣/鉅額交易
2019/08/06	33	171.73	7	172.71	172.00	26	9,510	0.27%
2019/08/05	16	178.41	10	177.25	175.00	6	9,627	0.06%
2019/08/02	4	176.63	1	176.50	176.50	3	9,707	0.03%
2019/08/01	16	178.91	9	179.11	180.00	7	9,725	0.07%
2019/07/31	103	177.00	7	176.36	177.00	96	9,796	0.98%	大買/
2019/07/30	144	178.89	268	179.90	177.00	-124	9,848	-1.26%	大買/大賣/鉅額交易
2019/07/29	51	177.52	13	178.19	178.00	38	9,823	0.39%
2019/07/26	8	174.94	15	174.93	177.50	-7	9,832	-0.07%
2019/07/25	112	171.46	56	169.03	172.00	56	9,757	0.57%	大買/
2019/07/24	5	169.50	11	169.55	168.50	-6	9,869	-0.06%
2019/07/23	9	167.22	7	166.57	165.50	2	10,150	0.02%
2019/07/22	10.1	164.95	106	165.54	165.00	-95.9	10,210	-0.94%	大賣/
2019/07/19	7	169.14	5	169.20	169.00	2	10,352	0.02%
2019/07/18	46	169.17	100	168.50	168.50	-54	10,435	-0.52%
2019/07/17	12.1	172.54	1	172.50	172.50	11.1	10,519	0.11%
2019/07/16	4	173.88	20	174.58	174.00	-16	10,643	-0.15%
2019/07/15	62	168.76	25	169.66	170.00	37	10,683	0.35%
2019/07/12	38	172.18	12	172.54	172.50	26	10,891	0.24%
2019/07/11	26.1	171.23	7	171.71	170.50	19.1	11,136	0.17%
2019/07/10	120	171.28	11	171.00	172.00	109	11,227	0.97%	大買/鉅額交易
2019/07/09	51	169.16	100	169.40	168.00	-49	11,269	-0.43%
2019/07/08	17	176.00	1	176.00	175.50	16	11,343	0.14%
2019/07/05	45	180.23	4	180.63	180.00	41	11,643	0.35%
2019/07/04	34	181.26	23	180.76	181.00	11	11,724	0.09%
2019/07/03	6	172.75	31	173.73	173.50	-25	11,837	-0.21%
2019/07/02	5	169.60	21	171.62	172.00	-16	11,794	-0.14%
2019/07/01	6	168.83	18	169.58	169.50	-12	11,839	-0.10%
2019/06/28	1	163.50	1	163.00	164.00	0	11,765	0.00%
2019/06/27	10	165.45	4	164.75	164.00	6	12,070	0.05%
2019/06/26	2	163.00	5	163.40	163.00	-3	12,199	-0.02%
2019/06/25	21	165.62	3	162.50	162.50	18	12,310	0.15%
2019/06/24	76	165.97	6	166.00	167.00	70	12,404	0.56%
2019/06/21	26	165.81	80	167.01	162.00	-54	12,386	-0.44%
2019/06/20	93	165.34	29	164.12	165.50	64	12,365	0.52%
2019/06/19	8	154.94	7	155.21	155.00	1	12,199	0.01%
2019/06/18	4	154.24	2	154.50	152.00	2	12,204	0.02%
2019/06/17	16	153.16	6	154.67	155.00	10	12,313	0.08%
2019/06/14	6	152.50	9	151.50	151.00	-3	12,334	-0.02%
2019/06/13	2	150.74	2	149.75	149.50	0	12,405	0.00%
2019/06/12	15	151.33	14	151.21	152.00	1	12,688	0.01%
2019/06/11	4	150.63	2	150.75	151.00	2	12,806	0.02%
2019/06/10	10	150.25	7	149.14	150.00	3	12,812	0.02%
2019/06/06	12.2	147.55	23	148.41	146.50	-10.8	12,917	-0.08%
2019/06/05	45	160.94	42	157.29	155.00	3	12,844	0.02%
2019/06/04	5	160.10	9	159.22	158.50	-4	12,875	-0.03%
2019/06/03	14	157.61	4	158.63	157.00	10	12,920	0.08%
2019/05/31	15	159.77	17	159.74	159.00	-2	12,944	-0.02%
2019/05/30	29	156.95	20	159.23	156.00	9	12,919	0.07%
2019/05/29	9	158.56	12	158.08	160.50	-3	12,979	-0.02%
2019/05/28	6	154.83	6	155.75	156.00	0	13,367	0.00%
2019/05/27	15	154.80	3	154.17	153.50	12	13,712	0.09%
2019/05/24	17	157.38	16	157.00	154.00	1	13,955	0.01%
2019/05/23	2.1	157.52	8	159.13	157.00	-5.9	14,456	-0.04%
2019/05/22	8.1	165.56	8	165.06	164.00	0.1	14,594	0.00%
2019/05/21	6	165.08	6	166.00	167.50	0	14,954	0.00%
2019/05/20	14	165.64	4	165.25	163.50	10	15,046	0.07%
2019/05/17	11	164.86	9	164.11	164.00	2	15,252	0.01%
2019/05/16	5.2	166.68	6	165.83	164.00	-0.8	15,513	-0.01%
2019/05/15	6	169.17	5	169.60	170.50	1	15,760	0.01%
2019/05/14	11	162.91	7	163.93	166.00	4	16,282	0.02%
2019/05/13	30	171.72	24	170.50	163.00	6	16,483	0.04%
2019/05/10	16.1	176.48	9	174.67	176.00	7.1	16,440	0.04%
2019/05/09	5.1	178.17	1	174.00	174.00	4.1	16,346	0.03%
2019/05/08	20	177.35	19	178.47	180.50	1	16,422	0.01%
2019/05/07	28	182.82	22	183.11	180.50	6	16,671	0.04%
2019/05/06	8.1	180.95	3	180.00	180.00	5.1	16,917	0.03%
2019/05/03	39.1	189.27	40	187.53	187.50	-0.9	16,800	-0.01%
2019/05/02	5	187.70	6	189.08	190.00	-1	16,783	-0.01%
2019/04/30	7.1	185.99	5	188.00	189.00	2.1	16,826	0.01%
2019/04/29	46.1	191.74	76	186.14	185.00	-29.9	16,806	-0.18%
2019/04/26	45	204.72	8	205.69	204.50	37	16,612	0.22%
2019/04/25	4	203.75	15	203.40	209.00	-11	16,732	-0.07%
2019/04/24	4	211.73	3	213.67	208.50	1	16,749	0.01%
2019/04/23	9	213.11	9	214.61	212.50	0	16,918	0.00%
2019/04/22	12	222.50	44	220.65	218.00	-32	16,877	-0.19%
2019/04/19	51	223.81	33	225.11	224.00	18	17,096	0.11%
2019/04/18	49.1	221.36	69	228.57	220.50	-19.9	17,259	-0.12%
2019/04/17	76	223.00	122	222.26	225.00	-46	17,397	-0.26%	大賣/
2019/04/16	40	213.78	41	215.49	213.00	-1	17,193	-0.01%
2019/04/15	45	210.26	18	209.92	212.00	27	17,210	0.16%
2019/04/12	42	205.25	43	210.45	206.00	-1	17,431	-0.01%
2019/04/11	82	207.26	76	206.82	207.00	6	17,404	0.03%
2019/04/10	80.1	204.32	28	204.77	204.00	52.1	17,108	0.30%
2019/04/09	33	203.77	90	203.54	206.00	-57	17,053	-0.33%
2019/04/08	65	197.11	8	199.63	195.00	57	16,913	0.34%
2019/04/03	28	196.00	106	195.47	196.00	-78	17,042	-0.46%	大賣/
2019/04/02	64	192.13	1	194.50	192.00	63	17,040	0.37%
2019/04/01	45	195.07	72	200.13	193.00	-27	17,076	-0.16%
2019/03/29	31	199.21	21	199.36	200.00	10	16,838	0.06%
2019/03/28	36	195.22	11	195.73	195.00	25	17,083	0.15%
2019/03/27	2	193.50	116	193.74	197.00	-114	17,277	-0.66%	大賣/鉅額交易
2019/03/26	26	190.40	2	190.50	190.50	24	17,363	0.14%
2019/03/25	8	188.81	2	187.50	188.00	6	17,546	0.03%
2019/03/22	12	195.04	6	195.50	194.50	6	17,700	0.03%
2019/03/21	2	190.50	6	191.08	192.00	-4	17,885	-0.02%
2019/03/20	23	189.91	9	189.83	190.00	14	18,320	0.08%
2019/03/19	46	186.55	5	187.50	187.00	41	18,539	0.22%
2019/03/18	29	189.81	7	189.71	189.00	22	19,030	0.12%
2019/03/15	5	188.00	82	186.16	187.00	-77	19,336	-0.40%
2019/03/14	18	183.97	16	186.63	183.00	2	19,702	0.01%
2019/03/13	5	182.60	7	183.64	185.00	-2	20,134	-0.01%
2019/03/12	10	181.45	7	182.86	180.00	3	20,526	0.01%
2019/03/11	16	179.78	8	180.31	181.00	8	21,051	0.04%
2019/03/08	13	173.77	11	173.82	178.00	2	21,080	0.01%
2019/03/07	13.1	179.73	1	176.00	178.00	12.1	21,465	0.06%
2019/03/06	16	183.22	4	183.38	183.00	12	21,878	0.05%
2019/03/05	17.1	182.83	4	183.25	182.50	13.1	22,386	0.06%
2019/03/04	18	184.03	7	181.79	186.00	11	22,659	0.05%
2019/02/27	33.1	183.68	67	187.10	181.00	-33.9	22,734	-0.15%
2019/02/26	66	197.15	90	200.03	194.50	-24	22,660	-0.11%
2019/02/25	43	199.15	30	199.70	199.00	13	22,927	0.06%
2019/02/22	98	198.69	123	199.59	197.00	-25	23,165	-0.11%	大賣/
2019/02/21	88	197.17	101	194.91	197.50	-13	23,107	-0.06%	大賣/
2019/02/20	16	194.97	21	194.74	193.00	-5	23,293	-0.02%
2019/02/19	34	188.49	3	189.33	188.50	31	23,828	0.13%
2019/02/18	37	188.36	39	188.64	189.00	-2	24,253	-0.01%
2019/02/15	52	186.11	28	185.25	184.50	24	24,650	0.10%
2019/02/14	54	196.84	35	199.69	195.50	19	24,932	0.08%
2019/02/13	53	196.67	37.3	194.76	198.50	15.7	25,261	0.06%
2019/02/12	5	177.20	88	177.68	180.50	-83	25,494	-0.33%
2019/02/11	27	171.11	14	173.93	171.00	13	25,993	0.05%
2019/01/30	28	171.71	8	171.13	171.00	20	26,747	0.07%
2019/01/29	8	170.69	3	171.00	171.50	5	27,304	0.02%
2019/01/28	46	176.91	27	178.22	174.50	19	27,836	0.07%
2019/01/25	33	171.03	44	171.31	175.00	-11	28,164	-0.04%
2019/01/24	24	164.40	7	165.64	164.00	17	28,323	0.06%
2019/01/23	2	163.00	28	165.11	166.00	-26	28,942	-0.09%
2019/01/22	35	164.14	84	163.54	163.00	-49	29,421	-0.17%
2019/01/21	13	169.50	19.8	169.44	168.00	-6.8	29,895	-0.02%
2019/01/18	39	165.45	36	164.53	166.00	3	30,475	0.01%
2019/01/17	59	166.19	26	163.65	162.50	33	30,799	0.11%
2019/01/16	33	163.39	30	163.25	164.00	3	31,293	0.01%
2019/01/15	16	160.34	33	160.47	162.50	-17	31,574	-0.05%
2019/01/14	17	156.12	3	156.00	156.50	14	31,733	0.04%
2019/01/11	72	156.03	82	157.99	155.00	-10	32,236	-0.03%
2019/01/10	109	154.94	42	155.94	154.50	67	32,511	0.21%	大買/
2019/01/09	46	158.90	91.6	157.69	157.50	-45.6	32,654	-0.14%
2019/01/08	17	146.12	9	146.28	146.00	8	32,780	0.02%
2019/01/07	39	146.86	8.3	147.04	148.00	30.7	33,249	0.09%
2019/01/04	20	138.38	15	138.87	140.00	5	33,772	0.01%
2019/01/03	15.1	150.70	9	148.50	144.50	6.1	33,796	0.02%
2019/01/02	11	155.09	11	154.36	154.00	0	34,304	0.00%
2018/12/28	12.1	157.31	15	156.63	154.00	-2.9	35,035	-0.01%
2018/12/27	35	156.17	41	156.95	156.50	-6	35,617	-0.02%
2018/12/26	22.2	157.50	61	154.11	149.50	-38.8	35,767	-0.11%
2018/12/25	21	154.14	13	154.27	155.00	8	35,793	0.02%
2018/12/24	15	158.33	18	159.28	160.00	-3	36,010	-0.01%
2018/12/22	7	156.79	4	157.63	158.00	3	36,221	0.01%
2018/12/21	17	155.59	21	157.71	160.00	-4	36,796	-0.01%
2018/12/20	22.1	159.03	18	158.78	155.50	4.1	36,824	0.01%
2018/12/19	42	162.36	46	163.11	162.00	-4	36,803	-0.01%
2018/12/18	19	160.79	4	161.13	160.50	15	36,925	0.04%
2018/12/17	30	164.95	13	164.92	165.00	17	37,183	0.05%
2018/12/14	25	159.44	33	161.33	165.50	-8	37,578	-0.02%
2018/12/13	30	165.73	82	167.74	164.00	-52	37,772	-0.14%
2018/12/12	34	172.01	29	172.28	172.50	5	37,705	0.01%
2018/12/11	53	166.16	40	168.18	167.50	13	37,633	0.03%
2018/12/10	55.1	170.29	37	168.36	167.50	18.1	37,694	0.05%
2018/12/07	97	184.50	57	185.19	184.50	40	37,629	0.11%
2018/12/06	93.1	187.49	147.5	192.57	183.50	-54.4	37,420	-0.15%	大賣/
2018/12/05	84.1	202.90	37	203.46	203.50	47.1	37,372	0.13%
2018/12/04	56	210.46	50	212.20	210.50	6	37,491	0.02%
2018/12/03	27	205.06	46	201.98	206.00	-19	37,334	-0.05%
2018/11/30	43	186.03	34.3	183.71	187.50	8.7	37,672	0.02%
2018/11/29	39	182.35	78	182.83	179.00	-39	37,535	-0.10%
2018/11/28	73	177.78	51	177.99	178.00	22	37,692	0.06%
2018/11/27	16	168.28	76	168.70	172.50	-60	37,412	-0.16%
2018/11/26	61	166.06	11	166.55	167.00	50	37,304	0.13%
2018/11/23	19.1	165.91	59	166.99	162.00	-40	37,320	-0.11%
2018/11/22	58.2	172.49	146	173.11	165.50	-87.8	37,269	-0.24%	大賣/
2018/11/21	93	170.01	41	166.76	172.50	52	37,278	0.14%
2018/11/20	89	165.80	26	167.42	164.00	63	37,202	0.17%
2018/11/19	68	167.06	82	167.45	166.50	-14	37,144	-0.04%
2018/11/16	46	168.27	72	168.35	165.50	-26	37,004	-0.07%
2018/11/15	43.1	161.56	47	162.13	164.00	-3.9	36,272	-0.01%
2018/11/14	58.1	159.62	49	160.94	158.00	9.1	36,215	0.03%
2018/11/13	81.1	152.15	29	148.14	157.00	52.1	36,005	0.14%
2018/11/12	53.2	154.99	120	154.82	154.00	-66.8	36,022	-0.19%	大賣/
2018/11/09	124.1	158.27	109	158.81	162.00	15.1	35,771	0.04%	大買/大賣/
2018/11/08	61.1	158.27	94	162.77	154.00	-32.9	35,269	-0.09%
2018/11/07	40	150.15	52	147.81	156.00	-12	34,929	-0.03%
2018/11/06	93.2	148.05	101	150.09	142.00	-7.9	34,452	-0.02%	大賣/
2018/11/05	88	155.91	93	157.04	157.50	-5	34,168	-0.01%
2018/11/02	107	154.21	24	153.69	157.50	83	33,749	0.25%	大買/
2018/11/01	23	138.87	84	134.50	143.50	-61	33,412	-0.18%
2018/10/31	87	130.05	62	127.72	130.50	25	33,151	0.08%
2018/10/30	48.1	123.26	50	125.48	119.00	-1.9	32,659	-0.01%
2018/10/29	16	127.56	14	128.54	131.50	2	32,563	0.01%
2018/10/26	37	127.90	20	127.43	127.00	17	32,201	0.05%
2018/10/25	62.2	129.10	46	129.12	128.50	16.2	31,833	0.05%
2018/10/24	30	146.02	26.5	144.34	142.50	3.5	31,832	0.01%
2018/10/23	47.1	154.06	31	152.23	148.50	16.1	31,323	0.05%
2018/10/22	12	156.71	123	156.80	162.00	-111	30,979	-0.36%	大賣/鉅額交易
2018/10/19	30.1	165.20	21	168.88	163.00	9.1	30,862	0.03%
2018/10/18	62.1	174.55	22.1	175.96	176.50	40	30,534	0.13%
2018/10/17	18.1	175.85	21	174.90	170.50	-2.9	30,245	-0.01%
2018/10/16	83	172.73	29	173.78	171.50	54	30,179	0.18%
2018/10/15	59.5	168.21	83	169.17	168.50	-23.5	30,007	-0.08%
2018/10/12	46	162.02	27.3	163.59	165.00	18.7	29,748	0.06%
2018/10/11	14.3	157.97	10	157.60	156.50	4.3	29,434	0.01%
2018/10/09	72.1	171.93	58	173.67	173.50	14.1	29,344	0.05%
2018/10/08	64	172.02	55	177.32	172.00	9	28,780	0.03%
2018/10/05	50.2	188.59	32	196.47	183.00	18.2	28,198	0.06%
2018/10/04	57	205.63	70.9	209.20	203.00	-13.9	27,748	-0.05%
2018/10/03	54	205.70	16	206.34	205.00	38	27,498	0.14%
2018/10/02	35.4	211.52	57	215.05	208.00	-21.6	27,455	-0.08%
2018/10/01	22.1	211.47	23	211.59	211.50	-0.9	27,457	0.00%
2018/09/28	41	211.21	50	213.47	213.00	-9	27,546	-0.03%
2018/09/27	17.1	218.46	14	220.14	212.00	3.1	27,105	0.01%
2018/09/26	10.1	230.98	9	232.94	227.00	1.1	26,961	0.00%
2018/09/25	12	231.96	16	236.31	234.50	-4	27,071	-0.01%
2018/09/21	20	231.73	28	229.46	235.00	-8	27,043	-0.03%
2018/09/20	39.1	222.46	52	219.64	223.00	-12.9	26,835	-0.05%
2018/09/19	25.1	231.51	21	231.00	221.50	4.1	26,384	0.02%
2018/09/18	27	240.09	18	242.14	234.50	9	26,059	0.03%
2018/09/17	30	251.10	16	250.75	253.00	14	25,760	0.05%
2018/09/14	28	244.34	34	244.74	251.50	-6	25,582	-0.02%
2018/09/13	11	243.36	15	245.63	233.50	-4	25,169	-0.02%
2018/09/12	24	238.73	21	239.86	240.50	3	25,005	0.01%
2018/09/11	61	250.17	78	250.70	247.00	-17	24,883	-0.07%
2018/09/10	64	243.45	39	240.74	247.00	25	24,401	0.10%
2018/09/07	18	246.44	10	242.20	238.00	8	23,974	0.03%
2018/09/06	32	262.67	38	261.68	256.50	-6	23,467	-0.03%
2018/09/05	45	272.14	37	270.99	267.00	8	23,089	0.03%
2018/09/04	41	281.06	30	283.15	283.50	11	22,846	0.05%
2018/09/03	29.5	294.62	4	295.38	283.50	25.5	22,246	0.11%
2018/08/31	19	312.18	18	311.08	314.50	1	22,018	0.00%
2018/08/30	9	313.72	10	314.95	312.50	-1	22,071	0.00%
2018/08/29	34	310.51	36	310.71	315.00	-2	21,949	-0.01%
2018/08/28	40	307.95	31	307.48	303.00	9	21,744	0.04%
2018/08/27	14	303.46	21	301.76	308.50	-7	21,249	-0.03%
2018/08/24	12	274.71	14	273.64	280.50	-2	20,990	-0.01%
2018/08/23	14	269.39	22	269.07	264.00	-8	21,241	-0.04%
2018/08/22	7	278.71	12	277.79	275.00	-5	21,312	-0.02%
2018/08/21	25	278.56	18	279.92	282.50	7	21,310	0.03%
2018/08/20	21	267.64	29	270.59	278.50	-8	21,135	-0.04%
2018/08/17	60	269.65	31	276.21	261.00	29	21,063	0.14%
2018/08/16	22	266.80	28	263.20	270.00	-6	20,840	-0.03%
2018/08/15	9	249.06	32.2	244.04	245.50	-23.2	20,887	-0.11%
2018/08/14	31	251.16	7	245.07	252.00	24	20,817	0.12%
2018/08/13	75	247.49	56	253.08	244.00	19	20,314	0.09%
2018/08/10	38	277.20	60	285.76	271.00	-22	19,989	-0.11%
2018/08/09	105	300.52	64	300.48	299.00	41	19,664	0.21%	大買/
2018/08/08	31	313.79	46	310.17	295.00	-15	19,452	-0.08%
2018/08/07	27	314.22	23	305.72	320.50	4	19,197	0.02%
2018/08/06	31	300.61	26	300.92	291.50	5	18,969	0.03%
2018/08/03	28	288.43	24	292.79	289.00	4	18,863	0.02%
2018/08/02	24	324.54	23	311.89	308.50	1	18,451	0.01%
2018/08/01	36	344.38	31.4	344.79	342.50	4.7	18,298	0.03%
2018/07/31	59	361.42	27	359.56	347.00	32	17,989	0.18%
2018/07/30	8	389.44	4	418.88	382.00	4	17,887	0.02%
2018/07/27	13	424.62	12	425.96	424.00	1	18,156	0.01%
2018/07/26	17	424.76	19	423.82	420.50	-2	18,569	-0.01%
2018/07/25	20	403.30	29	398.52	415.00	-9	18,642	-0.05%
2018/07/24	28	376.48	30	382.50	391.00	-2	18,778	-0.01%
2018/07/23	22	349.06	23	357.67	369.50	-1	18,700	-0.01%
2018/07/20	41	357.09	44	360.01	344.00	-3	18,499	-0.02%
2018/07/19	35	380.61	28	383.11	382.00	7	18,355	0.04%
2018/07/18	20	395.38	16	401.41	383.50	4	18,399	0.02%
2018/07/17	26	401.75	46.2	400.25	412.00	-20.2	18,211	-0.11%
2018/07/16	28	424.39	19.1	428.14	405.50	8.9	18,356	0.05%
2018/07/13	44	441.27	56	445.65	435.50	-12	18,736	-0.06%
2018/07/12	48	421.78	29.1	424.30	438.00	18.9	18,883	0.10%
2018/07/11	22	403.82	40	402.39	406.50	-18	19,266	-0.09%
2018/07/10	83	406.42	78.4	408.90	414.50	4.6	19,343	0.02%
2018/07/09	41	413.76	53	413.42	396.00	-12	19,177	-0.06%
2018/07/06	73.5	403.08	45.3	406.81	410.00	28.3	18,816	0.15%
2018/07/05	14	433.75	28.3	448.32	418.00	-14.3	18,552	-0.08%
2018/07/04	29	449.53	13	445.92	451.50	16	18,560	0.09%
2018/07/03	33	461.26	54	472.28	450.00	-21	18,296	-0.11%
2018/07/02	65.2	453.07	55	442.55	458.50	10.2	17,979	0.06%
2018/06/29	23	408.70	26	405.67	417.00	-3	17,729	-0.02%
2018/06/28	18	385.14	26	384.52	390.00	-8	17,478	-0.05%
2018/06/27	18	379.86	19.1	379.36	372.50	-1.1	17,477	-0.01%
2018/06/26	6	344.75	9	334.94	358.50	-3	17,256	-0.02%
2018/06/25	12	326.13	21	327.05	326.00	-9	17,216	-0.05%
2018/06/22	19	334.89	12.3	334.90	320.50	6.7	17,293	0.04%
2018/06/21	15	363.20	14	362.04	350.00	1	17,171	0.01%
2018/06/20	39	372.31	29	360.60	357.00	10	17,200	0.06%
2018/06/19	10	397.60	38	402.41	394.00	-28	17,286	-0.16%
2018/06/15	30	407.77	19	400.61	411.00	11	17,344	0.06%
2018/06/14	23	399.11	21	406.45	394.00	2	17,317	0.01%
2018/06/13	31	403.58	11	405.18	405.00	20	17,391	0.11%
2018/06/12	10.1	405.11	16	413.03	407.00	-6	17,416	-0.03%
2018/06/11	18	416.94	13	417.92	414.50	5	17,489	0.03%
2018/06/08	22	407.61	24	411.60	407.50	-2	17,540	-0.01%
2018/06/07	16	413.81	28	409.57	415.50	-12	17,441	-0.07%
2018/06/06	21	381.07	12	381.25	390.50	9	17,153	0.05%
2018/06/05	16	358.59	16.1	375.69	355.00	-0.1	16,994	0.00%
2018/06/04	25.1	381.92	36	382.57	378.00	-10.9	16,800	-0.06%
2018/06/01	92	380.04	24	382.58	378.00	68	16,659	0.41%
2018/05/31	30	389.98	91.6	387.75	387.50	-61.6	16,539	-0.37%
2018/05/30	35	373.04	32.1	371.15	385.00	2.9	15,925	0.02%
2018/05/29	26	365.96	33.7	365.29	366.50	-7.7	15,659	-0.05%
2018/05/28	30	365.63	31.1	357.90	373.50	-1.1	15,466	-0.01%
2018/05/25	29	335.52	46	329.59	340.00	-17	15,140	-0.11%
2018/05/24	125	303.72	100.4	302.96	314.00	24.7	14,818	0.17%	大買/
2018/05/23	92.2	317.41	89.1	323.51	306.00	3.2	14,468	0.02%
2018/05/22	49	330.44	79.7	325.46	340.00	-30.7	13,948	-0.22%
2018/05/21	30	300.77	13.8	295.86	309.50	16.2	13,624	0.12%
2018/05/18	30.1	284.53	17.1	285.69	281.50	13.1	13,546	0.10%
2018/05/17	3.2	281.50	13	281.50	281.50	-9.8	13,469	-0.07%
2018/05/16	19	310.39	3	315.33	312.50	16	13,429	0.12%
2018/05/15	47	304.48	57.8	302.86	312.50	-10.8	13,411	-0.08%
2018/05/14	0	0.00	5	282.50	284.50	-5	13,411	-0.04%
2018/05/11	6	264.92	4.1	270.98	259.00	2	13,396	0.01%
2018/05/10	2	256.00	9	254.89	261.00	-7	13,388	-0.05%
2018/05/09	5	247.30	4	247.97	246.00	1	13,324	0.01%
2018/05/08	10	238.95	17	232.94	232.00	-7	13,264	-0.05%
2018/05/07	26	242.06	27.1	241.59	249.50	-1.1	13,232	-0.01%
2018/05/04	30	227.83	29	229.03	227.00	1	12,909	0.01%
2018/05/03	39	219.76	50	205.00	225.00	-11	12,582	-0.09%
2018/05/02	16	202.25	11	202.55	206.00	5	12,074	0.04%
2018/04/30	26	186.38	7	189.21	187.50	19	11,809	0.16%
2018/04/27	14	184.43	17	185.15	188.00	-3	11,518	-0.03%
2018/04/26	6	173.92	5	172.70	171.00	1	11,358	0.01%
2018/04/25	12	175.33	7	173.36	168.00	5	11,272	0.04%
2018/04/24	17	181.03	14.1	179.84	172.00	2.9	11,178	0.03%
2018/04/23	1	179.00	7	179.79	180.00	-6	10,937	-0.05%
2018/04/20	17	174.03	14	172.36	164.00	3	10,913	0.03%
2018/04/19	13	175.38	11	178.32	181.00	2	10,651	0.02%
2018/04/18	30	159.00	28	159.70	169.00	2	10,175	0.02%
2018/04/17	27	151.70	30	155.32	157.50	-3	9,912	-0.03%
2018/04/16	2	139.50	31.1	140.41	145.50	-29.1	9,297	-0.31%
2018/04/13	4	131.13	6.3	131.52	132.50	-2.3	9,036	-0.03%
2018/04/12	8	128.88	3	128.83	128.00	5	8,959	0.06%
2018/04/11	35	131.81	13	133.04	129.00	22	8,959	0.25%
2018/04/10	4	125.00	15	128.47	129.50	-11	8,925	-0.12%
2018/04/09	3	119.50	4	119.88	122.00	-1	8,811	-0.01%
2018/04/03	2	118.25	2.6	119.12	120.00	-0.6	8,832	-0.01%
2018/04/02	1	123.50	3	122.67	121.50	-2	8,763	-0.02%
2018/03/31	6.3	119.34	10	120.00	120.00	-3.7	8,657	-0.04%
2018/03/30	17	121.79	21	122.00	119.00	-4	8,711	-0.05%
2018/03/29	6	116.33	6	116.33	118.50	0	8,524	0.00%
2018/03/28	15	114.70	5	115.60	115.00	10	8,432	0.12%
2018/03/27	4	117.88	22	117.48	119.50	-18	8,394	-0.21%
2018/03/26	5	112.50	7	111.36	111.00	-2	8,231	-0.02%
2018/03/23	23	115.48	14	114.86	112.50	9	8,240	0.11%
2018/03/22	59	121.92	29	122.29	119.50	30	8,166	0.37%
2018/03/21	8	112.44	15	112.87	112.50	-7	7,858	-0.09%
2018/03/20	19	110.45	30	111.50	109.50	-11	7,735	-0.14%
2018/03/19	2	110.00	4	108.38	110.00	-2	7,620	-0.03%
2018/03/16	9	106.78	27.1	106.42	105.00	-18.1	7,456	-0.24%
2018/03/15	5	102.90	23	104.09	106.00	-18	7,295	-0.25%
2018/03/14	14	98.57	9	98.61	98.50	5	7,094	0.07%
2018/03/13	5	94.92	9	95.86	96.00	-4	6,960	-0.06%
2018/03/12	15	95.15	8	94.61	95.40	7	6,943	0.10%
2018/03/09	5	93.16	1	94.00	93.00	4	6,918	0.06%
2018/03/08	2	93.95	0	0.00	94.00	2	6,952	0.03%
2018/03/07	2	94.35	3	92.97	93.10	-1	6,963	-0.01%
2018/03/06	3	96.13	5.4	96.09	95.10	-2.4	6,992	-0.03%
2018/03/05	5.1	94.25	17	93.53	93.80	-11.9	6,990	-0.17%
2018/03/02	16	90.35	19	89.92	91.10	-3	6,972	-0.04%
2018/03/01	1	88.40	39	88.16	89.90	-38	6,982	-0.54%
2018/02/27	10	87.42	8	88.65	86.40	2	7,003	0.03%
2018/02/26	6	86.28	2	86.40	87.50	4	7,019	0.06%
2018/02/23	6	86.12	0	0.00	83.30	6	6,937	0.09%
2018/02/22	0	0.00	5	85.90	85.70	-5	6,866	-0.07%
2018/02/21	3	86.27	0	0.00	86.40	3	6,865	0.04%
2018/02/12	4.2	84.43	0	0.00	83.60	4.2	6,864	0.06%
2018/02/09	3	83.73	1	82.10	84.20	2	6,924	0.03%
2018/02/08	6	87.58	2	87.30	88.00	4	6,952	0.06%
2018/02/07	3	90.73	0	0.00	89.20	3	6,924	0.04%
2018/02/06	16	91.23	8	89.89	87.30	8	6,841	0.12%
2018/02/05	14	93.46	6	92.73	96.20	8	6,701	0.12%
2018/02/02	8	97.66	10	99.26	95.80	-2	6,646	-0.03%
2018/01/31	5	98.00	26	97.39	98.30	-21	6,512	-0.32%
2018/01/30	7	98.10	7	96.33	97.50	0	6,446	0.00%
2018/01/29	5.1	97.70	9	94.90	98.00	-3.9	6,372	-0.06%
2018/01/26	31	91.55	19.1	92.62	92.20	11.9	6,257	0.19%
2018/01/25	7	95.76	3	98.30	95.40	4	6,086	0.07%
2018/01/24	19	98.03	4.6	97.52	98.30	14.4	6,071	0.24%
2018/01/23	9	102.22	55	102.22	100.00	-46	5,920	-0.78%
2018/01/22	16	103.50	16	106.00	108.50	0	5,765	0.00%
2018/01/19	6	104.00	1.3	103.00	103.00	4.8	5,632	0.08%
2018/01/18	5	101.86	27.2	98.39	103.00	-22.2	5,541	-0.40%
2018/01/17	8	95.31	1	94.50	96.40	7	5,378	0.13%
2018/01/16	34	98.28	5	100.14	96.30	29	5,247	0.55%
2018/01/15	19	95.04	9	95.70	96.60	10	5,072	0.20%
2018/01/12	4	101.38	1	101.00	101.00	3	4,902	0.06%
2018/01/11	20.7	103.32	0	0.00	102.50	20.7	4,819	0.43%
2018/01/10	6	105.83	3	107.50	105.00	3	4,689	0.06%
2018/01/09	2	110.00	0	0.00	109.00	2	4,688	0.04%
2018/01/08	4	110.38	1	113.50	110.00	3	4,666	0.06%
2018/01/05	9	115.39	21	116.74	116.00	-12	4,630	-0.26%
2018/01/04	10	115.60	13.4	116.80	117.00	-3.4	4,571	-0.07%
2018/01/03	2	107.50	9.2	110.78	111.50	-7.2	4,456	-0.16%
2018/01/02	1	101.00	4.3	104.68	101.50	-3.3	4,329	-0.08%

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

凱基-高美館券商分點個股進出
凱基-高美館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

凱基-高美館 券商分點個股進出 凱基-高美館 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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析