華新科 (2492)-華南永昌-敦南券商分點個股進出

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
115.0
漲跌
▼1.0
漲幅
-0.86%
成交量
2,671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－華南永昌-敦南券商分點個股進出

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	118.67	2.7	118.42	117.00	0.3	3,910	0.01%
2024/05/02	0	0.00	1	112.02	112.50	-1	3,631	-0.03%
2024/04/30	1	112.00	0	0.00	111.50	1	3,644	0.03%
2024/04/29	2	112.50	3.5	112.00	114.50	-1.5	3,622	-0.04%
2024/04/26	0	0.00	11	107.50	107.00	-11	3,558	-0.31%
2024/04/25	1	107.50	0	0.00	107.50	1	3,607	0.03%
2024/04/24	1	108.50	4	109.51	110.50	-3	3,638	-0.08%
2024/04/22	0	0.00	1.1	108.46	106.50	-1.1	3,764	-0.03%
2024/04/19	1.1	103.73	1	108.50	104.00	0.1	3,792	0.00%
2024/04/18	0.5	106.50	0	0.00	106.50	0.5	3,779	0.01%
2024/04/17	1	105.00	0	0.00	105.00	1	3,780	0.03%
2024/04/16	3.5	107.00	0	0.00	104.50	3.5	3,764	0.09%
2024/04/15	3	111.16	2	113.50	110.00	1	3,719	0.03%
2024/04/12	2	114.00	3	114.83	114.50	-1	3,703	-0.03%
2024/04/11	2	114.00	5	114.50	113.50	-3	3,698	-0.08%
2024/04/10	6	118.25	1	118.50	117.50	5	3,684	0.14%
2024/04/09	1.1	117.43	0	0.00	117.50	1.1	3,712	0.03%
2024/04/08	0.1	119.50	0	0.00	118.00	0.1	3,718	0.00%
2024/04/03	1	121.50	10	120.00	119.00	-9	3,669	-0.25%
2024/04/02	17	123.47	23.5	123.48	120.50	-6.5	3,630	-0.18%
2024/04/01	21	119.86	6.7	116.81	124.00	14.3	3,358	0.43%
2024/03/29	1.4	115.62	1.5	113.70	113.00	-0.1	3,016	0.00%
2024/03/28	6	112.08	12	111.96	111.50	-6	2,842	-0.21%
2024/03/26	1	110.00	2.5	109.70	109.00	-1.5	2,790	-0.05%
2024/03/25	0	0.00	0.5	111.00	109.50	-0.5	2,803	-0.02%
2024/03/20	1	110.00	1	107.00	107.00	0	3,059	0.00%
2024/03/19	1	107.00	2	107.50	108.00	-1	3,137	-0.03%
2024/03/15	1	107.00	0	0.00	106.50	1	3,214	0.03%
2024/03/14	1	108.00	1	107.50	107.50	0	3,330	0.00%
2024/03/08	0	0.00	0.1	106.00	102.50	-0.1	3,657	0.00%
2024/03/07	1.2	106.30	0	0.00	104.50	1.2	3,746	0.03%
2024/03/06	0	0.00	1	108.00	107.00	-1	3,982	-0.03%
2024/03/05	0	108.50	0	0.00	108.00	0	4,272	0.00%
2024/03/04	0	0.00	2.1	110.04	109.00	-2.1	4,763	-0.04%
2024/02/29	11.1	111.59	1	114.00	112.00	10.1	4,915	0.21%
2024/02/26	0.5	110.00	2	111.00	111.50	-1.5	5,182	-0.03%
2024/02/23	1	113.50	7	111.50	111.50	-6	5,212	-0.12%
2024/02/22	0	0.00	0	112.50	113.00	0	5,213	0.00%
2024/02/21	0	0.00	0	112.00	113.00	0	5,245	0.00%
2024/02/19	0	0.00	0	113.50	114.00	0	5,224	0.00%
2024/02/16	0	0.00	0.2	112.00	112.50	-0.2	5,225	0.00%
2024/02/15	0.1	110.00	0.5	112.00	111.50	-0.4	5,289	-0.01%
2024/02/05	0	0.00	3	108.00	108.00	-3	5,281	-0.06%
2024/02/02	0	0.00	0	109.00	109.00	0	5,347	0.00%
2024/01/30	0	0.00	0	109.00	108.00	0	5,591	0.00%
2024/01/29	0.1	111.00	0	111.00	110.50	0.1	5,693	0.00%
2024/01/22	1	107.00	3	108.17	108.00	-2	6,635	-0.03%
2024/01/19	0	0.00	5	106.50	107.50	-5	6,628	-0.08%
2024/01/18	1	107.00	0	0.00	107.00	1	6,594	0.02%
2024/01/17	5	111.30	0	0.00	107.00	5	6,572	0.08%
2024/01/16	4	111.00	0	0.00	111.00	4	6,437	0.06%
2024/01/15	8	113.44	2	113.25	114.50	6	6,419	0.09%
2024/01/11	0	0.00	0	113.00	112.50	0	6,351	0.00%
2024/01/10	1	111.50	1	112.00	111.50	0	6,356	0.00%
2024/01/09	0	113.09	0	0.00	113.00	0	6,372	0.00%
2024/01/08	0	114.50	0	0.00	114.00	0	6,387	0.00%
2024/01/04	0	117.00	0	0.00	116.00	0	6,476	0.00%
2024/01/03	1	118.00	4	118.13	118.00	-3	6,470	-0.05%
2024/01/02	2	125.00	0	0.00	121.00	2	6,421	0.03%
2023/12/27	0	0.00	1	122.00	122.00	-1	6,349	-0.02%
2023/12/22	0	122.00	0	0.00	122.00	0	6,259	0.00%
2023/12/21	1	122.50	0	0.00	123.50	1	6,230	0.02%
2023/12/19	0	127.00	3	125.83	125.00	-3	6,196	-0.05%
2023/12/18	0	128.12	0	0.00	128.50	0	6,165	0.00%
2023/12/15	1	131.00	0	0.00	130.50	1	6,163	0.02%
2023/12/14	2	136.00	2	135.75	134.00	0	6,053	0.00%
2023/12/13	0	0.00	1	134.00	132.50	-1	5,999	-0.02%
2023/12/12	3	135.33	0	0.00	132.00	3	5,991	0.05%
2023/12/11	12	134.50	2	138.50	134.50	10	5,960	0.17%
2023/12/08	0	132.00	0	0.00	132.50	0	5,858	0.00%
2023/12/07	1	133.50	1	132.50	133.00	0	5,800	0.00%
2023/12/06	0	134.93	0	0.00	134.00	0	5,791	0.00%
2023/12/05	3	136.51	1	141.00	136.50	2	5,742	0.04%
2023/12/04	3	142.16	7	141.00	140.50	-4	5,676	-0.07%
2023/12/01	11	140.73	8	141.06	140.00	3	5,655	0.05%
2023/11/30	5	139.20	1	137.00	136.50	4	5,545	0.07%
2023/11/29	11.1	135.52	9.1	136.49	139.50	2	5,607	0.04%
2023/11/28	15	125.20	2.5	126.20	127.00	12.5	5,566	0.22%
2023/11/27	0	120.00	18	121.00	120.00	-18	5,470	-0.33%
2023/11/24	9	125.78	7.5	124.94	124.00	1.5	5,395	0.03%
2023/11/23	2	122.00	2	121.50	122.00	0	5,097	0.00%
2023/11/21	12	117.50	0	0.00	116.50	12	4,921	0.24%
2023/11/20	2	116.25	11.3	116.51	116.00	-9.3	4,900	-0.19%
2023/11/17	15	118.83	0	0.00	119.50	15	4,843	0.31%
2023/11/15	3	117.17	2	117.25	117.00	1	4,832	0.02%
2023/11/14	2	116.51	10	117.00	116.50	-8	4,799	-0.17%
2023/11/13	1	121.50	0	0.00	121.50	1	4,733	0.02%
2023/11/10	1	120.50	15.2	121.51	121.50	-14.2	4,696	-0.30%
2023/11/09	2	124.50	2	124.25	124.00	0	4,613	0.00%
2023/11/08	2	124.50	2	123.50	123.50	0	4,562	0.00%
2023/11/07	1	122.50	0	0.00	124.50	1	4,481	0.02%
2023/11/06	0	0.00	8	123.63	123.50	-8	4,397	-0.18%
2023/11/03	21	121.45	20	122.65	122.00	1	4,290	0.02%
2023/11/02	2.4	116.42	13.4	116.14	118.50	-11	4,019	-0.27%
2023/11/01	12	111.75	3.5	113.72	111.00	8.5	3,663	0.23%
2023/10/30	10	105.00	0	0.00	104.50	10	3,398	0.29%
2023/10/25	16.1	108.97	0	0.00	107.50	16.1	3,411	0.47%
2023/10/18	0	0.00	2	106.00	105.50	-2	3,449	-0.06%
2023/10/16	0	0.00	0	108.00	108.50	0	3,457	0.00%
2023/10/13	0	0.00	1	108.00	108.00	-1	3,490	-0.03%
2023/10/12	3	102.67	4.1	106.03	108.00	-1.1	3,510	-0.03%
2023/10/04	0.5	99.30	10	99.20	99.30	-9.5	3,489	-0.27%
2023/09/26	10	102.50	0	0.00	101.50	10	3,495	0.29%
2023/09/25	20	104.00	20	103.00	103.00	0	3,498	0.00%
2023/09/22	0	0.00	10	103.00	103.50	-10	3,520	-0.28%
2023/09/21	0	100.98	0	0.00	99.60	0	3,548	0.00%
2023/09/20	1.5	102.83	0	0.00	103.50	1.5	3,493	0.04%
2023/09/19	21	107.17	20	106.00	106.00	1	3,442	0.03%
2023/09/18	14	107.29	14	108.00	108.00	0	3,369	0.00%
2023/09/15	0	0.00	10	108.50	108.00	-10	3,331	-0.30%
2023/09/13	5	106.20	5	105.80	105.50	0	3,280	0.00%
2023/09/12	11	104.91	13	106.19	106.00	-2	3,264	-0.06%
2023/09/11	3	105.33	2	105.25	105.00	1	3,251	0.03%
2023/09/08	0	104.50	2	106.50	106.00	-2	3,229	-0.06%
2023/09/07	29	107.93	28	107.14	106.50	1	3,205	0.03%
2023/09/06	0.5	107.50	9	109.56	111.00	-8.5	3,129	-0.27%
2023/09/05	43	108.34	25	108.18	107.50	18	3,044	0.59%
2023/09/04	43	109.37	40	108.76	107.00	3	2,971	0.10%
2023/09/01	10	107.00	32.1	107.42	108.00	-22.1	2,638	-0.84%
2023/08/31	0	0.00	1.5	97.02	98.60	-1.5	2,250	-0.07%
2023/08/30	0	0.00	2	96.00	95.90	-2	2,274	-0.09%
2023/08/29	2	95.80	1	96.00	95.80	1	2,332	0.04%
2023/08/28	1	94.90	0	0.00	94.90	1	2,361	0.04%
2023/08/24	0	0.00	14	94.56	95.40	-14	2,458	-0.57%
2023/08/21	0	0.00	0	95.00	94.90	0	2,482	0.00%
2023/08/17	1	93.80	2	94.10	94.00	-1	2,490	-0.04%
2023/08/11	1	92.00	0	0.00	91.50	1	2,558	0.04%
2023/08/10	1	90.00	0	0.00	90.00	1	2,589	0.04%
2023/08/09	0	0.00	1	90.30	90.30	-1	2,610	-0.04%
2023/08/08	0	92.19	0	0.00	91.30	0	2,629	0.00%
2023/08/02	1	93.40	0	0.00	93.30	1	2,678	0.04%
2023/07/26	0.5	94.40	0	0.00	94.00	0.5	2,922	0.02%
2023/07/24	1	94.30	1	95.10	94.10	0	2,945	0.00%
2023/07/20	0	0.00	1	100.00	99.80	-1	2,954	-0.03%
2023/07/19	3	98.57	0	0.00	98.50	3	2,970	0.10%
2023/07/18	1	100.50	1	102.50	99.30	0	3,009	0.00%
2023/07/17	1	99.40	3	99.50	100.50	-2	2,991	-0.07%
2023/07/13	1	97.60	1	97.40	96.40	0	3,004	0.00%
2023/07/11	0	0.00	3	96.50	96.60	-3	3,173	-0.09%
2023/07/07	0	94.00	0	0.00	94.70	0	3,602	0.00%
2023/07/05	2	97.10	3	97.13	96.10	-1	3,830	-0.03%
2023/06/30	15	96.26	0	0.00	95.40	15	3,864	0.39%
2023/06/29	0	0.00	1	97.50	96.80	-1	3,841	-0.03%
2023/06/28	3	93.60	0	0.00	93.70	3	3,778	0.08%
2023/06/27	1	93.70	0	0.00	93.60	1	3,781	0.03%
2023/06/26	1	94.70	2	95.00	94.80	-1	3,767	-0.03%
2023/06/21	0	0.00	19	96.50	94.90	-19	3,782	-0.50%
2023/06/19	1	95.80	0	0.00	95.30	1	3,758	0.03%
2023/06/15	6	96.47	0	0.00	96.80	6	3,729	0.16%
2023/06/13	15	95.73	0	0.00	96.10	15	3,752	0.40%
2023/06/12	0	94.50	0	0.00	94.80	0	3,752	0.00%
2023/06/08	6	98.03	0	0.00	95.10	6	3,694	0.16%
2023/06/06	16	100.81	1	102.00	99.00	15	3,634	0.41%
2023/06/02	3	104.50	2	105.74	105.50	1	3,542	0.03%
2023/06/01	5	103.50	0	0.00	102.50	5	3,538	0.14%
2023/05/31	6	103.92	0.5	104.50	104.00	5.5	3,541	0.16%
2023/05/26	0	0.00	11	99.32	100.50	-11	3,572	-0.31%
2023/05/25	1	98.70	0	0.00	99.50	1	3,578	0.03%
2023/05/23	10	99.60	0	0.00	100.00	10	3,626	0.28%
2023/05/22	1	99.60	0	0.00	100.50	1	3,656	0.03%
2023/05/19	0	0.00	1	101.48	98.60	-1	3,757	-0.03%
2023/05/18	4	99.75	0	0.00	100.00	4	3,904	0.10%
2023/05/17	0	0.00	0.5	99.30	98.40	-0.5	3,903	-0.01%
2023/05/16	0	0.00	1	98.50	98.20	-1	3,933	-0.03%
2023/05/15	0	94.25	0	0.00	95.20	0	3,896	0.00%
2023/05/12	0.5	95.70	0	0.00	95.70	0.5	3,887	0.01%
2023/05/05	0	0.00	1.5	100.01	102.00	-1.5	3,817	-0.04%
2023/05/04	0.5	94.80	0	0.00	94.30	0.5	3,859	0.01%
2023/05/03	0.5	95.20	0	0.00	94.60	0.5	4,051	0.01%
2023/04/28	1	96.50	0	0.00	95.40	1	4,112	0.02%
2023/04/25	0	94.58	11	95.30	93.30	-11	4,030	-0.27%
2023/04/24	1	97.10	0	97.20	96.70	1	3,990	0.03%
2023/04/21	2	98.70	1	97.10	97.10	1	3,959	0.03%
2023/04/20	3	102.50	4.2	103.57	102.00	-1.2	3,892	-0.03%
2023/04/19	2.1	105.96	0	0.00	103.00	2.1	3,884	0.05%
2023/04/18	2	108.00	0	0.00	106.00	2	3,843	0.05%
2023/04/17	0	110.50	1	108.50	107.00	-1	3,789	-0.03%
2023/04/14	8	111.31	0	0.00	110.50	8	3,725	0.21%
2023/04/13	3.1	109.82	2	110.00	109.00	1.1	3,574	0.03%
2023/04/12	1	105.00	24	105.78	110.00	-23	3,373	-0.68%
2023/04/11	0	0.00	2	102.50	102.50	-2	3,130	-0.06%
2023/04/10	1	100.00	6	100.34	100.00	-5	3,037	-0.17%
2023/04/07	1	94.70	0	0.00	94.70	1	2,876	0.03%
2023/03/31	1	96.90	0	0.00	96.70	1	2,850	0.04%
2023/03/30	0	0.00	0	95.40	95.50	0	2,825	0.00%
2023/03/27	0	97.80	0	0.00	96.60	0	2,868	0.00%
2023/03/24	2	97.30	0	0.00	98.00	2	2,895	0.07%
2023/03/23	20	96.30	1.5	96.01	96.20	18.5	2,865	0.65%
2023/03/22	0	0.00	1	95.00	95.20	-1	2,848	-0.04%
2023/03/17	0.5	92.90	0	0.00	92.90	0.5	2,906	0.02%
2023/03/16	0	93.40	0	0.00	92.90	0	2,893	0.00%
2023/03/14	2	93.70	1	93.80	93.50	1	2,882	0.03%
2023/03/13	0	0.00	3	95.30	95.00	-3	2,909	-0.10%
2023/03/10	2	96.10	0	0.00	95.30	2	2,904	0.07%
2023/03/07	1	101.50	9	101.78	102.00	-8	2,838	-0.28%
2023/03/06	7	100.93	3.5	100.21	102.00	3.5	2,805	0.12%
2023/03/03	0	0.00	1	98.60	97.60	-1	2,749	-0.04%
2023/03/02	1.5	96.33	0	0.00	95.90	1.5	2,722	0.06%
2023/03/01	2	97.30	10	96.50	97.10	-8	2,690	-0.30%
2023/02/23	2	99.30	2	100.50	101.00	0	2,578	0.00%
2023/02/22	1	99.20	0	0.00	98.10	1	2,553	0.04%
2023/02/21	3	101.00	0	0.00	101.00	3	2,515	0.12%
2023/02/20	0	0.00	2	101.00	100.50	-2	2,502	-0.08%
2023/02/17	5	99.30	6.5	101.00	101.00	-1.5	2,476	-0.06%
2023/02/16	0	0.00	7.5	98.93	100.50	-7.5	2,360	-0.32%
2023/02/15	0	0.00	1	95.90	93.90	-1	2,239	-0.04%
2023/02/14	13	95.01	1.2	95.67	95.70	11.8	2,217	0.53%
2023/02/13	1.2	93.12	0	0.00	93.70	1.2	2,211	0.05%
2023/02/10	1	93.50	0	0.00	93.00	1	2,224	0.05%
2023/02/09	3.5	95.12	25	95.38	94.80	-21.5	2,220	-0.97%
2023/02/07	10.5	98.09	4	97.45	98.50	6.5	2,151	0.30%
2023/02/03	2	101.50	0	0.00	100.00	2	2,200	0.09%
2023/02/02	7	101.86	4	101.25	101.50	3	2,212	0.13%
2023/02/01	2	94.70	8.6	97.53	98.80	-6.6	2,022	-0.33%
2023/01/31	10	88.76	1.2	88.45	89.90	8.8	1,830	0.48%
2023/01/30	1	87.40	0	0.00	87.70	1	1,790	0.06%
2023/01/13	0	0.00	0	86.10	84.10	0	1,796	0.00%
2023/01/11	0.2	85.40	0	0.00	85.60	0.2	1,832	0.01%
2023/01/10	0	0.00	1	85.20	86.00	-1	1,854	-0.05%
2023/01/09	0	0.00	0.2	84.94	85.60	-0.2	1,859	-0.01%
2022/12/22	2	79.10	0	0.00	79.80	2	1,986	0.10%
2022/12/21	0	78.00	0	0.00	77.50	0	1,990	0.00%
2022/12/19	1	80.51	0	0.00	80.50	1	1,998	0.05%
2022/12/08	0.2	82.47	0	0.00	82.40	0.2	1,972	0.01%
2022/12/07	0	84.00	0	0.00	83.40	0	1,966	0.00%
2022/12/06	1	86.20	0	0.00	85.80	1	1,964	0.05%
2022/12/05	0	0.00	2	89.31	89.00	-2	1,998	-0.10%
2022/12/02	3	88.30	1	88.40	88.40	2	2,000	0.10%
2022/11/30	0	0.00	1.5	87.20	87.30	-1.5	1,984	-0.08%
2022/11/28	2.5	84.32	0	0.00	84.10	2.5	1,976	0.13%
2022/11/25	0	0.00	2	85.40	85.20	-2	1,987	-0.10%
2022/11/23	3	84.50	0	0.00	84.20	3	1,994	0.15%
2022/11/22	2	84.80	0	0.00	84.70	2	2,018	0.10%
2022/11/21	1	85.40	0	0.00	85.20	1	2,018	0.05%
2022/11/18	0	0.00	7	87.21	86.90	-7	2,012	-0.35%
2022/11/16	24	87.38	0	0.00	87.30	24	1,996	1.20%
2022/11/15	2	88.30	3	87.93	88.40	-1	1,980	-0.05%
2022/11/11	12	87.09	10.3	89.28	85.60	1.7	1,977	0.09%
2022/11/10	0	0.00	1	84.40	84.70	-1	1,929	-0.05%
2022/11/09	0.3	84.00	1.3	83.42	84.10	-1	1,921	-0.05%
2022/11/08	1	82.00	0.3	82.29	81.20	0.7	1,873	0.04%
2022/11/07	0	0.00	5	81.70	81.40	-5	1,855	-0.27%
2022/11/03	1.3	80.42	1	80.30	80.60	0.3	1,832	0.02%
2022/11/02	19.3	79.74	6	79.83	79.50	13.3	1,824	0.73%
2022/11/01	0	0.00	24	80.07	81.50	-24	1,785	-1.35%
2022/10/31	0	0.00	7	78.24	79.00	-7	1,729	-0.40%
2022/10/28	3	74.37	17	74.70	73.10	-14	1,671	-0.84%
2022/10/27	0	0.00	2.1	78.69	79.00	-2.1	1,631	-0.13%
2022/10/25	1	76.80	1	76.80	77.00	0	1,637	0.00%
2022/10/24	0.1	76.20	0	0.00	76.80	0.1	1,620	0.01%
2022/10/21	0	74.80	0	0.00	73.50	0	1,610	0.00%
2022/10/18	0	0.00	1.3	79.06	79.00	-1.3	1,565	-0.08%
2022/10/11	1	74.80	0	0.00	74.60	1	1,618	0.06%
2022/10/05	0	0.00	1	78.40	78.20	-1	1,639	-0.06%
2022/09/29	3	75.90	4	75.20	75.20	-1	1,690	-0.06%
2022/09/26	0.3	77.46	0	0.00	77.00	0.3	1,720	0.02%
2022/09/21	0	85.00	0	0.00	85.40	0	1,782	0.00%
2022/09/20	1.3	87.78	0	0.00	86.60	1.3	1,763	0.07%
2022/09/19	0	87.50	0	0.00	87.20	0	1,758	0.00%
2022/09/16	1	89.30	0	0.00	88.40	1	1,762	0.06%
2022/09/15	2.5	91.96	0	0.00	90.50	2.5	1,767	0.14%
2022/09/13	0	0.00	1	93.50	92.90	-1	1,776	-0.06%
2022/09/12	0	0.00	1.5	92.14	92.90	-1.5	1,817	-0.08%
2022/09/08	1	87.60	1	87.70	87.40	0	1,799	0.00%
2022/09/07	0	0.00	1	84.80	84.20	-1	1,786	-0.06%
2022/09/06	1	87.00	0	0.00	86.00	1	1,814	0.06%
2022/09/05	0.5	87.60	0	0.00	87.40	0.5	1,820	0.03%
2022/08/31	0	0.00	2	92.85	93.00	-2	1,821	-0.11%
2022/08/30	3	90.80	0	0.00	91.60	3	1,817	0.17%
2022/08/23	0	0.00	1	92.40	92.60	-1	1,860	-0.05%
2022/08/18	1	92.99	0	0.00	93.40	1	1,949	0.05%
2022/08/17	0	0.00	5	94.80	94.80	-5	1,934	-0.26%
2022/08/15	1	94.70	0	0.00	94.70	1	1,914	0.05%
2022/08/12	0	0.00	0.5	93.40	93.50	-0.5	1,913	-0.03%
2022/08/11	2	91.00	0	0.00	91.50	2	1,917	0.10%
2022/08/10	0.5	90.00	0	0.00	89.50	0.5	1,954	0.03%
2022/08/09	0.3	94.20	0	0.00	93.90	0.3	1,976	0.02%
2022/08/08	0	94.10	0	0.00	94.00	0	1,963	0.00%
2022/08/04	0.5	94.00	0	0.00	94.70	0.5	2,001	0.02%
2022/08/02	2	97.63	1	98.00	96.00	1	2,068	0.05%
2022/08/01	0	0.00	1	99.40	99.40	-1	2,112	-0.05%
2022/07/28	0	0.00	1	102.00	101.00	-1	2,169	-0.05%
2022/07/26	0	0.00	3	99.80	99.50	-3	2,220	-0.14%
2022/07/22	1	101.50	0	0.00	102.00	1	2,232	0.04%
2022/07/21	5	102.50	5	100.50	102.50	0	2,237	0.00%
2022/07/20	10	100.50	10	100.50	98.80	0	2,209	0.00%
2022/07/18	0	0.00	2	97.70	99.00	-2	2,197	-0.09%
2022/07/15	2	96.10	0	0.00	96.30	2	2,184	0.09%
2022/07/14	0	0.00	2	95.50	95.90	-2	2,225	-0.09%
2022/07/07	5	90.62	0	0.00	91.40	5	2,129	0.23%
2022/07/04	4	86.40	0	0.00	85.80	4	2,128	0.19%
2022/07/01	0	0.00	3	83.70	82.70	-3	2,102	-0.14%
2022/06/27	0	0.00	5	97.10	97.90	-5	1,996	-0.25%
2022/06/22	0	0.00	1	93.50	93.10	-1	1,977	-0.05%
2022/06/21	0	0.00	3	98.00	97.70	-3	1,959	-0.15%
2022/06/17	0	100.50	0	0.00	100.50	0	1,903	0.00%
2022/06/13	0	108.00	0	0.00	107.00	0	1,903	0.00%
2022/06/10	0	114.00	5	113.50	113.50	-5	1,898	-0.26%
2022/06/09	1	117.00	0	0.00	117.00	1	1,888	0.05%
2022/06/06	0	0.00	2	120.00	120.00	-2	1,916	-0.10%
2022/06/01	1	117.50	0	0.00	116.50	1	1,952	0.05%
2022/05/31	1	116.00	0	0.00	116.00	1	1,951	0.05%
2022/05/30	0	0.00	1	116.50	116.50	-1	1,952	-0.05%
2022/05/27	5	114.00	0	0.00	116.00	5	1,899	0.26%
2022/05/25	1	112.00	0	0.00	111.00	1	1,904	0.05%
2022/05/18	0	0.00	1	114.50	113.00	-1	2,013	-0.05%
2022/05/17	0	0.00	1	109.00	112.50	-1	1,983	-0.05%
2022/05/16	1	107.00	0	0.00	106.50	1	1,962	0.05%
2022/05/06	1	113.00	0	0.00	113.00	1	1,844	0.05%
2022/05/04	1	119.00	5	118.00	117.50	-4	1,823	-0.22%
2022/04/26	2	122.00	0	0.00	121.00	2	1,777	0.11%
2022/04/25	0	124.00	2	122.50	121.50	-2	1,827	-0.11%
2022/04/20	0	0.00	3	128.50	129.00	-3	1,853	-0.16%
2022/04/12	0	0.00	1	127.50	128.00	-1	2,103	-0.05%
2022/04/11	4	129.01	0	0.00	128.50	4	2,361	0.17%
2022/04/08	5	136.30	3	135.50	136.00	2	2,391	0.08%
2022/04/07	3	136.00	0	0.00	135.50	3	2,394	0.13%
2022/04/06	2	139.00	0	0.00	139.50	2	2,384	0.08%
2022/03/31	0	0.00	5	144.00	142.00	-5	2,416	-0.21%
2022/03/17	0	0.00	2	144.50	144.50	-2	2,810	-0.07%
2022/03/16	1	138.00	0	0.00	136.00	1	2,793	0.04%
2022/03/07	1	142.51	0	0.00	142.00	1	3,125	0.03%
2022/02/24	3	148.01	1	146.00	146.50	2	3,894	0.05%
2022/02/22	3	152.00	0	0.00	153.50	3	4,041	0.07%
2022/02/14	1	157.00	0	0.00	154.50	1	4,496	0.02%
2022/02/11	0	0.00	12	158.00	159.50	-12	4,542	-0.26%
2022/02/07	2	153.50	0	0.00	153.50	2	4,964	0.04%
2022/01/25	1	151.50	0	0.00	151.00	1	5,207	0.02%
2022/01/20	1	157.00	1	158.50	158.50	0	5,272	0.00%
2022/01/19	4	156.50	2	158.00	156.50	2	5,293	0.04%
2022/01/18	0	0.00	2	160.25	157.50	-2	5,301	-0.04%
2022/01/17	2	158.00	0	0.00	157.00	2	5,263	0.04%
2022/01/14	1	152.00	0	0.00	154.50	1	5,266	0.02%
2022/01/13	2	153.76	5	154.00	154.50	-3	5,271	-0.06%
2022/01/11	0	161.00	7	162.71	160.50	-7	5,269	-0.13%
2022/01/07	0	168.00	0	0.00	167.00	0	5,231	0.00%
2022/01/06	0	171.00	1	171.00	171.50	-1	5,233	-0.02%
2022/01/05	1	173.00	0	0.00	173.00	1	5,265	0.02%
2022/01/04	14	173.96	13	175.00	177.00	1	5,217	0.02%
2022/01/03	5	170.30	3	170.50	171.00	2	4,972	0.04%
2021/12/27	0	0.00	1	168.00	167.00	-1	5,057	-0.02%
2021/12/23	5	169.50	1	170.50	169.00	4	5,131	0.08%
2021/12/22	2	169.50	0	0.00	169.00	2	5,181	0.04%
2021/12/17	0	0.00	1	166.50	166.50	-1	5,157	-0.02%
2021/12/16	2	168.00	2	168.50	166.00	0	5,136	0.00%
2021/12/15	3	167.17	0	0.00	167.50	3	5,114	0.06%
2021/12/14	1	163.50	1	163.00	162.50	0	5,024	0.00%
2021/12/13	0	0.00	2	164.00	162.00	-2	5,000	-0.04%
2021/12/07	0	165.50	2.3	165.07	164.00	-2.3	4,901	-0.05%
2021/12/06	1	169.00	0	0.00	169.00	1	4,809	0.02%
2021/12/03	2	171.00	3	172.33	172.50	-1	4,804	-0.02%
2021/12/02	6	172.50	1	173.50	171.00	5	4,774	0.10%
2021/12/01	5	175.20	22	175.14	174.50	-17	4,705	-0.36%
2021/11/30	13	177.92	0	0.00	173.50	13	4,614	0.28%
2021/11/29	3	169.33	3	172.67	176.00	0	4,155	0.00%
2021/11/26	1	175.00	2	174.50	173.00	-1	4,068	-0.02%
2021/11/25	3	179.67	0	0.00	178.50	3	4,027	0.07%
2021/11/24	2	178.00	4	178.75	179.50	-2	3,993	-0.05%
2021/11/23	2	180.51	12	180.42	180.00	-10	3,928	-0.25%
2021/11/22	6.3	181.54	4.5	181.84	183.50	1.8	3,864	0.05%
2021/11/19	4.5	175.17	11	176.95	177.50	-6.5	3,775	-0.17%
2021/11/18	13	175.38	13.1	175.16	175.00	-0.1	3,691	0.00%
2021/11/17	20	166.88	6	167.66	171.00	14	3,533	0.40%
2021/11/16	0	0.00	15	160.00	160.50	-15	3,392	-0.44%
2021/11/15	20	159.50	10	160.00	160.00	10	3,437	0.29%
2021/11/12	0	156.00	0	0.00	154.50	0	3,408	0.00%
2021/11/11	2.1	157.52	0	0.00	156.50	2.1	3,375	0.06%
2021/11/10	9	158.00	5	160.00	159.00	4	3,368	0.12%
2021/11/09	11	157.32	21	157.38	159.00	-10	3,360	-0.30%
2021/11/08	2	151.00	0	0.00	151.50	2	3,263	0.06%
2021/11/05	1	154.00	0	0.00	154.00	1	3,245	0.03%
2021/11/04	9	162.33	10	160.25	157.50	-1	3,204	-0.03%
2021/11/03	6	157.42	8	156.00	158.00	-2	2,986	-0.07%
2021/11/02	3	145.50	4	148.38	144.00	-1	2,795	-0.04%
2021/10/29	0	0.00	7	152.93	151.00	-7	2,726	-0.26%
2021/10/28	6	152.33	1	153.50	153.50	5	2,728	0.18%
2021/10/27	0	0.00	0	152.50	151.50	0	2,699	0.00%
2021/10/26	0	0.00	1	152.00	150.50	-1	2,695	-0.04%
2021/10/25	0	0.00	1	151.00	151.50	-1	2,686	-0.04%
2021/10/21	1	146.50	1	147.50	147.50	0	2,735	0.00%
2021/10/18	0	0.00	1	143.00	143.00	-1	2,767	-0.04%
2021/10/15	0	0.00	1	146.00	146.00	-1	2,798	-0.04%
2021/10/13	4	140.13	2	139.00	138.50	2	2,790	0.07%
2021/10/12	3	144.67	1	145.00	144.00	2	2,750	0.07%
2021/10/08	3	149.50	2	148.75	148.00	1	2,757	0.04%
2021/10/07	10	150.00	2	150.00	150.00	8	2,769	0.29%
2021/10/06	2	145.75	0	0.00	143.50	2	2,748	0.07%
2021/10/04	2	149.00	0	0.00	146.00	2	2,731	0.07%
2021/10/01	0	0.00	1	148.00	149.50	-1	2,788	-0.04%
2021/09/30	2	152.50	1	154.00	153.00	1	2,839	0.04%
2021/09/29	1	151.52	1	154.50	155.00	0	2,848	0.00%
2021/09/28	1	158.51	0	0.00	158.00	1	2,819	0.04%
2021/09/22	0	166.00	0	0.00	165.00	0	3,268	0.00%
2021/09/14	1	172.50	1	171.50	172.00	0	3,316	0.00%
2021/09/10	0	172.50	4	171.50	175.00	-4	3,390	-0.12%
2021/09/08	2	176.00	0	0.00	175.00	2	3,557	0.06%
2021/09/06	0	0.00	0	181.50	179.50	0	3,797	0.00%
2021/09/02	4	184.50	10	184.95	181.00	-6	3,903	-0.15%
2021/09/01	10	185.00	0	0.00	186.50	10	3,923	0.26%
2021/08/27	0	0.00	0	189.00	189.00	0	3,972	0.00%
2021/08/26	0	185.50	0	0.00	185.00	0	3,958	0.00%
2021/08/25	3	187.50	1	185.50	188.50	2	4,002	0.05%
2021/08/24	1	183.50	1	186.00	182.50	0	4,038	0.00%
2021/08/23	0	0.00	2	182.50	183.00	-2	4,131	-0.05%
2021/08/19	2	180.24	1	182.50	177.00	1	4,218	0.02%
2021/08/17	0	0.00	1	188.00	183.50	-1	4,289	-0.02%
2021/08/13	3	189.01	1	188.00	188.00	2	4,494	0.04%
2021/08/11	1	194.50	0	0.00	194.50	1	4,575	0.02%
2021/08/10	0	0.00	2	199.00	197.50	-2	4,678	-0.04%
2021/08/05	2	208.00	0	0.00	208.00	2	5,084	0.04%
2021/08/03	0	0.00	2	207.75	206.50	-2	5,482	-0.04%
2021/08/02	0	0.00	2	207.00	209.00	-2	5,536	-0.04%
2021/07/29	3	203.33	3	204.83	204.50	0	5,703	0.00%
2021/07/28	2	200.00	3	200.33	203.50	-1	5,801	-0.02%
2021/07/27	1	207.00	0	0.00	205.50	1	5,906	0.02%
2021/07/26	2	210.00	1	210.00	209.50	1	5,999	0.02%
2021/07/23	4	211.50	4	214.63	209.00	0	6,005	0.00%
2021/07/22	9	211.83	10	212.95	210.50	-1	6,007	-0.02%
2021/07/20	1	207.50	0	0.00	206.50	1	5,962	0.02%
2021/07/19	1	209.00	5.3	210.97	211.00	-4.3	5,973	-0.07%
2021/07/16	1	213.50	1	213.00	214.00	0	6,002	0.00%
2021/07/15	4	215.25	6	215.75	215.50	-2	6,041	-0.03%
2021/07/14	8.1	213.97	10	216.00	214.50	-1.9	6,130	-0.03%
2021/07/13	4	213.50	6	216.33	213.00	-2	6,161	-0.03%
2021/07/12	2	212.25	0	0.00	211.50	2	6,178	0.03%
2021/07/09	1	212.00	1	211.00	211.00	0	6,205	0.00%
2021/07/08	4	214.25	0	0.00	213.50	4	6,299	0.06%
2021/07/07	2	217.25	12	217.54	218.00	-10	6,299	-0.16%
2021/07/06	1	216.00	5	216.10	216.00	-4	6,251	-0.06%
2021/07/05	6	212.08	1	213.50	212.00	5	6,294	0.08%
2021/07/02	11	211.41	2.1	211.02	211.00	8.9	6,464	0.14%
2021/07/01	10.1	216.10	2	215.00	214.00	8.1	6,527	0.12%
2021/06/30	3.1	218.69	5	220.43	227.50	-1.9	6,425	-0.03%
2021/06/29	3	215.50	5	217.00	213.50	-2	6,349	-0.03%
2021/06/28	3	212.83	0	0.00	213.00	3	6,298	0.05%
2021/06/25	8	213.81	1	213.50	212.50	7	6,372	0.11%
2021/06/23	0	0.00	9	210.56	212.00	-9	6,544	-0.14%
2021/06/22	8	207.13	6	210.67	206.00	2	6,625	0.03%
2021/06/21	6	207.92	0	0.00	207.00	6	6,642	0.09%
2021/06/18	2	213.50	0	0.00	213.50	2	6,653	0.03%
2021/06/17	2.1	215.19	7	216.36	217.00	-4.9	6,663	-0.07%
2021/06/16	4	212.25	1	216.00	212.50	3	6,656	0.05%
2021/06/15	14	216.96	11	218.05	218.00	3	6,683	0.04%
2021/06/11	2	208.25	3	209.17	207.00	-1	6,593	-0.02%
2021/06/10	0	0.00	3	207.33	207.50	-3	6,805	-0.04%
2021/06/09	0	0.00	1	205.00	205.50	-1	6,867	-0.01%
2021/06/07	1	198.50	0	0.00	199.50	1	7,359	0.01%
2021/06/04	7	201.36	3	201.00	202.00	4	7,451	0.05%
2021/06/03	0	0.00	3	206.67	206.00	-3	7,585	-0.04%
2021/06/02	1	204.00	2	209.00	204.50	-1	7,708	-0.01%
2021/05/31	7	210.00	5	210.90	210.00	2	7,814	0.03%
2021/05/27	5	203.30	5	202.00	201.00	0	7,949	0.00%
2021/05/26	2	203.75	1	204.50	205.50	1	8,207	0.01%
2021/05/25	0	0.00	1	203.00	204.50	-1	8,404	-0.01%
2021/05/24	2	194.50	8	194.75	198.50	-6	8,596	-0.07%
2021/05/21	6	194.58	6	198.58	192.00	0	8,846	0.00%
2021/05/20	6	194.17	6	191.42	189.50	0	9,074	0.00%
2021/05/19	2	191.00	2	191.00	192.50	0	9,315	0.00%
2021/05/18	31	192.92	31	192.71	194.50	0	9,625	0.00%
2021/05/17	1	181.99	1	185.00	184.00	0	9,952	0.00%
2021/05/14	7	199.14	6	199.69	195.00	1	9,886	0.01%
2021/05/13	0	0.00	1	192.00	191.50	-1	9,736	-0.01%
2021/05/12	3	198.90	2	197.50	190.00	1	9,752	0.01%
2021/05/11	4	212.00	0	0.00	205.00	4	9,599	0.04%
2021/05/10	2	224.00	0	0.00	222.00	2	9,569	0.02%
2021/05/07	3	230.00	6	227.75	231.00	-3	9,587	-0.03%
2021/05/06	17	215.85	15	215.70	218.00	2	9,553	0.02%
2021/05/05	2	220.50	3	213.83	214.00	-1	9,563	-0.01%
2021/05/04	1.1	222.36	2	230.00	224.00	-0.9	9,753	-0.01%
2021/05/03	5	231.20	4	229.50	228.50	1	9,876	0.01%
2021/04/29	0	0.00	1.1	245.86	242.50	-1.1	9,839	-0.01%
2021/04/28	2	245.50	0	0.00	244.00	2	9,898	0.02%
2021/04/27	2	244.50	3	245.83	246.00	-1	10,010	-0.01%
2021/04/23	4	243.38	0	0.00	244.00	4	10,141	0.04%
2021/04/22	2	244.25	10	246.00	240.50	-8	10,322	-0.08%
2021/04/21	2	249.00	2	252.00	248.00	0	10,562	0.00%
2021/04/20	6	253.33	6	254.08	251.50	0	10,762	0.00%
2021/04/19	2	249.75	4.2	250.84	250.00	-2.2	10,855	-0.02%
2021/04/16	0	0.00	3	243.00	246.50	-3	11,082	-0.03%
2021/04/15	0	0.00	3	244.33	245.00	-3	11,601	-0.03%
2021/04/14	7	242.71	1	248.00	243.00	6	11,708	0.05%
2021/04/13	2.3	248.00	3	253.00	246.50	-0.8	11,803	-0.01%
2021/04/12	2	250.76	1	252.00	250.50	1	11,900	0.01%
2021/04/09	4	255.38	30	255.50	254.50	-26	11,928	-0.22%
2021/04/08	13	262.15	10	262.70	261.00	3	11,979	0.03%
2021/04/07	0	0.00	5	257.30	259.50	-5	11,879	-0.04%
2021/04/06	1	254.00	0	0.00	255.50	1	11,910	0.01%
2021/04/01	1	252.00	0	0.00	253.50	1	11,983	0.01%
2021/03/31	4	251.00	1	250.50	249.50	3	12,063	0.02%
2021/03/30	15	254.87	2	254.00	253.50	13	12,483	0.10%
2021/03/29	4	253.25	0	0.00	251.50	4	12,555	0.03%
2021/03/26	8	251.81	2	247.75	252.50	6	12,624	0.05%
2021/03/25	4	242.50	0	0.00	241.50	4	12,686	0.03%
2021/03/23	0	0.00	1	253.50	249.00	-1	12,952	-0.01%
2021/03/19	0	248.50	6	247.42	249.00	-6	13,449	-0.04%
2021/03/18	6	251.67	2	251.25	252.00	4	13,616	0.03%
2021/03/17	1	257.00	1	258.00	255.50	0	14,218	0.00%
2021/03/16	23	264.43	14	262.25	259.00	9	15,136	0.06%
2021/03/15	17	255.97	2	254.25	259.00	15	15,560	0.10%
2021/03/12	11	256.32	7	256.71	254.00	4	15,567	0.03%
2021/03/11	13	256.27	18	257.08	258.00	-5	15,712	-0.03%
2021/03/10	8	243.06	7	244.07	238.50	1	15,488	0.01%
2021/03/09	0	0.00	2	240.75	242.00	-2	15,556	-0.01%
2021/03/08	1	252.93	6	241.50	240.50	-5	15,530	-0.03%
2021/03/04	1	256.50	0	0.00	254.00	1	15,815	0.01%
2021/03/03	3	252.83	4	254.88	260.50	-1	15,784	-0.01%
2021/03/02	0	258.00	0	0.00	251.00	0	15,690	0.00%
2021/02/26	8	256.26	3	254.50	254.00	5	15,887	0.03%
2021/02/25	6	275.25	8	280.19	269.00	-2	15,906	-0.01%
2021/02/24	19	281.73	10	273.15	271.50	9	15,768	0.06%
2021/02/23	4	284.00	13	284.92	289.00	-9	15,814	-0.06%
2021/02/22	22	281.02	29	279.33	279.00	-7	15,578	-0.04%
2021/02/19	9	258.44	4	262.25	265.00	5	15,256	0.03%
2021/02/18	35	261.16	29	260.91	255.50	6	15,043	0.04%
2021/02/17	13	244.96	30	250.64	259.50	-17	14,819	-0.11%
2021/02/05	12	235.67	4	235.75	236.00	8	14,448	0.06%
2021/02/04	1	234.50	1	234.00	232.50	0	14,569	0.00%
2021/02/03	2	236.00	7	234.71	237.00	-5	14,672	-0.03%
2021/02/02	9	232.56	3	231.67	232.50	6	14,724	0.04%
2021/02/01	1	228.50	2	223.75	229.00	-1	14,787	-0.01%
2021/01/29	8	226.88	4	228.88	220.50	4	14,800	0.03%
2021/01/28	5	229.20	5	230.00	227.00	0	14,910	0.00%
2021/01/27	2	232.00	0	0.00	233.00	2	15,379	0.01%
2021/01/26	10	235.90	14	238.25	232.00	-4	15,864	-0.03%
2021/01/25	11	238.27	12	237.63	239.00	-1	15,610	-0.01%
2021/01/22	3	230.33	2	229.50	231.50	1	15,424	0.01%
2021/01/21	3	227.50	1	225.00	228.00	2	15,383	0.01%
2021/01/20	2	229.50	1	230.50	225.50	1	15,360	0.01%
2021/01/19	0	0.00	5	235.40	234.50	-5	15,332	-0.03%
2021/01/18	1	234.00	0	0.00	233.50	1	15,348	0.01%
2021/01/15	5	233.20	3	237.17	232.00	2	15,245	0.01%
2021/01/14	37	238.77	9	236.67	240.00	28	15,066	0.19%
2021/01/13	1	235.00	4	236.38	238.50	-3	14,801	-0.02%
2021/01/12	7	234.86	4	236.63	232.50	3	14,567	0.02%
2021/01/11	7	242.64	16	241.53	242.00	-9	14,368	-0.06%
2021/01/08	20	240.78	20	238.80	238.50	0	14,159	0.00%
2021/01/07	2	229.00	3.1	227.36	230.50	-1.1	13,599	-0.01%
2021/01/06	1.1	233.98	1	235.00	224.00	0.1	13,473	0.00%
2021/01/05	4	233.50	5	234.80	233.00	-1	13,324	-0.01%
2020/12/31	16	230.63	18.1	231.25	230.50	-2.1	13,151	-0.02%
2020/12/30	3	226.33	3	227.00	228.50	0	13,011	0.00%
2020/12/29	6	224.33	3	223.50	224.50	3	12,945	0.02%
2020/12/28	4	221.13	0	0.00	222.50	4	12,863	0.03%
2020/12/25	1.1	223.14	1	223.50	223.00	0.1	12,777	0.00%
2020/12/24	34	232.57	34	233.63	227.00	0	12,763	0.00%
2020/12/23	3	217.00	2	217.50	220.50	1	12,322	0.01%
2020/12/22	1	220.00	1	222.00	215.50	0	12,237	0.00%
2020/12/21	0	0.00	2	221.25	221.50	-2	12,204	-0.02%
2020/12/18	3	228.17	2	230.00	222.50	1	12,012	0.01%
2020/12/17	5	230.20	6	227.50	230.00	-1	11,871	-0.01%
2020/12/16	15	229.93	17	229.62	230.50	-2	11,616	-0.02%
2020/12/15	5	225.60	21	228.12	223.00	-16	11,399	-0.14%
2020/12/14	14	240.29	13	241.00	237.50	1	11,035	0.01%
2020/12/11	11	237.86	13	240.54	242.00	-2	10,796	-0.02%
2020/12/10	83	234.31	52	235.66	235.00	31	10,109	0.31%
2020/12/09	70	225.35	35	225.70	230.00	35	9,196	0.38%
2020/12/08	2	209.25	10	209.90	209.50	-8	8,527	-0.09%
2020/12/07	8	211.06	20	207.88	208.50	-12	8,444	-0.14%
2020/12/04	5	201.50	6	202.33	203.00	-1	8,179	-0.01%
2020/12/03	7	201.43	2	202.00	201.50	5	8,149	0.06%
2020/12/02	5	200.10	8	201.00	199.00	-3	7,986	-0.04%
2020/12/01	19	200.38	12	201.83	202.00	7	7,892	0.09%
2020/11/30	0	0.00	3	194.83	194.50	-3	7,538	-0.04%
2020/11/27	0	0.00	2	189.50	192.00	-2	7,410	-0.03%
2020/11/26	0	0.00	1	187.50	188.50	-1	7,376	-0.01%
2020/11/25	33	186.18	39	188.56	184.50	-6	7,356	-0.08%
2020/11/24	9	194.61	8	197.19	191.50	1	7,075	0.01%
2020/11/23	18	191.97	1	193.50	193.50	17	6,789	0.25%
2020/11/20	7	192.93	5	192.30	191.50	2	6,696	0.03%
2020/11/19	0	0.00	7	190.00	189.00	-7	6,377	-0.11%
2020/11/18	0	0.00	4	189.00	187.50	-4	6,377	-0.06%
2020/11/16	6	190.50	7	191.07	188.00	-1	6,612	-0.02%
2020/11/13	2	187.00	2	184.75	187.00	0	6,632	0.00%
2020/11/12	6	189.92	10	188.75	185.00	-4	6,658	-0.06%
2020/11/11	0	0.00	4	184.00	186.00	-4	6,606	-0.06%
2020/11/10	22	182.16	20	184.85	182.00	2	6,482	0.03%
2020/11/09	6	182.50	0	0.00	182.50	6	6,362	0.09%
2020/11/06	1	178.00	0	0.00	178.00	1	6,352	0.02%
2020/11/05	41	180.79	40	181.31	179.00	1	6,388	0.02%
2020/11/04	66	180.61	58	180.90	181.00	8	6,223	0.13%
2020/11/03	14	178.07	16	178.69	181.50	-2	5,801	-0.03%
2020/11/02	0	0.00	7	164.14	165.00	-7	5,313	-0.13%
2020/10/30	7	165.50	2	163.75	163.50	5	5,458	0.09%
2020/10/28	2	165.50	2	163.50	163.50	0	5,538	0.00%
2020/10/27	24	164.85	23	163.52	165.00	1	5,539	0.02%
2020/10/26	0	0.00	1	165.00	166.50	-1	5,445	-0.02%
2020/10/19	1	162.00	1	162.50	162.00	0	5,724	0.00%
2020/10/16	0	0.00	1	161.00	161.00	-1	5,802	-0.02%
2020/10/15	1	160.00	0	0.00	159.50	1	5,776	0.02%
2020/10/14	4	161.88	3	162.67	161.00	1	5,790	0.02%
2020/10/13	0	0.00	1	163.00	162.00	-1	5,807	-0.02%
2020/10/12	2	160.75	2	159.25	159.50	0	5,768	0.00%
2020/10/07	4	160.25	0	0.00	159.00	4	5,777	0.07%
2020/10/06	11	159.00	2	158.50	159.50	9	5,807	0.15%
2020/10/05	1	156.50	3	154.33	156.50	-2	5,843	-0.03%
2020/09/30	30	152.57	29	152.40	154.50	1	5,814	0.02%
2020/09/29	8	153.06	9	153.50	151.00	-1	5,853	-0.02%
2020/09/28	2	148.25	2	148.50	148.50	0	5,887	0.00%
2020/09/25	3	147.67	1	144.00	146.00	2	5,970	0.03%
2020/09/24	1	153.50	0	0.00	149.00	1	5,947	0.02%
2020/09/21	1	163.50	1	163.00	161.00	0	6,127	0.00%
2020/09/17	2	165.00	3	166.00	164.00	-1	6,368	-0.02%
2020/09/16	20	163.50	20	163.00	163.00	0	6,435	0.00%
2020/09/15	1	164.00	1	165.00	163.00	0	6,521	0.00%
2020/09/14	0	0.00	2	162.75	165.00	-2	6,601	-0.03%
2020/09/11	0	0.00	1	158.50	160.00	-1	6,582	-0.02%
2020/09/10	1	161.50	10	159.50	159.50	-9	6,679	-0.13%
2020/09/09	2	159.75	1	159.50	161.50	1	6,778	0.01%
2020/09/08	12	160.38	2	160.50	160.00	10	6,772	0.15%
2020/09/03	2	163.00	0	0.00	161.50	2	6,955	0.03%
2020/09/02	2	161.75	2	160.00	160.50	0	6,998	0.00%
2020/09/01	3	159.50	12	159.67	161.50	-9	7,127	-0.13%
2020/08/31	3	161.83	3	160.17	160.00	0	7,378	0.00%
2020/08/28	1	164.00	3	162.33	163.00	-2	7,790	-0.03%
2020/08/27	11	164.18	1	164.50	163.00	10	7,905	0.13%
2020/08/25	2	163.50	3	163.17	163.50	-1	8,056	-0.01%
2020/08/24	2	164.00	2	164.75	162.50	0	8,121	0.00%
2020/08/21	1	165.50	1	164.00	165.00	0	8,124	0.00%
2020/08/20	9	163.22	17	164.47	161.50	-8	8,160	-0.10%
2020/08/19	9	180.83	4	178.13	176.00	5	8,130	0.06%
2020/08/18	5	185.00	6	183.83	184.00	-1	8,084	-0.01%
2020/08/17	3	183.50	0	0.00	183.50	3	8,076	0.04%
2020/08/14	0	0.00	2	178.50	181.50	-2	8,029	-0.02%
2020/08/13	2	181.00	0	0.00	179.00	2	8,198	0.02%
2020/08/12	5	180.00	5	181.50	182.00	0	8,302	0.00%
2020/08/11	4	179.75	0	0.00	179.00	4	8,376	0.05%
2020/08/10	0	0.00	2	177.00	176.00	-2	8,391	-0.02%
2020/08/07	2	181.50	0	0.00	179.00	2	8,543	0.02%
2020/08/05	4	183.25	4	183.75	184.50	0	8,766	0.00%
2020/07/30	1	174.00	1	174.50	177.00	0	8,851	0.00%
2020/07/29	2	174.25	1	174.50	174.00	1	9,332	0.01%
2020/07/28	4	182.13	4	180.25	175.00	0	9,540	0.00%
2020/07/27	4	181.63	4	181.38	181.50	0	9,628	0.00%
2020/07/24	20	179.50	20	180.00	177.00	0	9,761	0.00%
2020/07/22	0	0.00	1	182.00	185.00	-1	10,574	-0.01%
2020/07/21	1	179.50	1	180.00	179.00	0	10,873	0.00%
2020/07/17	2	177.25	1	179.00	176.00	1	11,964	0.01%
2020/07/16	1	179.50	1	177.50	177.50	0	12,172	0.00%
2020/07/15	1	178.00	1	181.00	177.50	0	12,433	0.00%
2020/07/14	4	180.00	4	180.88	178.00	0	12,817	0.00%
2020/07/13	1	181.00	0	0.00	181.50	1	13,201	0.01%
2020/07/10	4	182.50	3	182.67	178.50	1	13,593	0.01%
2020/07/09	2	184.50	2	184.00	182.00	0	13,630	0.00%
2020/07/08	2	184.75	2	185.00	184.50	0	13,662	0.00%
2020/07/07	7	184.50	7	185.00	183.50	0	13,673	0.00%
2020/06/30	3	178.00	3	179.67	179.00	0	14,917	0.00%
2020/06/29	2	183.00	2	183.00	184.00	0	14,871	0.00%
2020/06/24	2	190.00	1	190.00	188.50	1	14,940	0.01%
2020/06/23	2	188.25	3	189.00	189.50	-1	15,073	-0.01%
2020/06/19	1	188.50	0	0.00	187.00	1	15,381	0.01%
2020/06/18	1	187.50	1	188.00	190.00	0	15,488	0.00%
2020/06/17	11	188.55	12	187.67	187.50	-1	15,610	-0.01%
2020/06/16	1	189.50	3	188.00	189.50	-2	15,707	-0.01%
2020/06/15	1	184.50	1	187.50	184.50	0	15,896	0.00%
2020/06/12	4	185.88	6	183.92	188.00	-2	16,091	-0.01%
2020/06/11	3	190.83	1	191.00	189.50	2	16,390	0.01%
2020/06/10	15	197.50	15	198.50	196.50	0	16,600	0.00%
2020/06/09	1	196.50	1	198.50	197.50	0	16,865	0.00%
2020/06/08	5	199.10	5	199.20	197.00	0	17,158	0.00%
2020/06/05	8	200.38	183	199.08	198.50	-175	17,252	-1.01%	大賣/鉅額交易
2020/06/04	6	205.08	6	204.50	206.00	0	17,272	0.00%
2020/06/02	4	190.13	3	190.33	190.00	1	17,052	0.01%
2020/06/01	1	188.50	3	190.67	192.50	-2	17,151	-0.01%
2020/05/29	5	186.80	5	188.30	187.00	0	17,327	0.00%
2020/05/28	12	187.88	10	191.00	187.50	2	17,442	0.01%
2020/05/27	0	0.00	1	192.50	191.00	-1	17,657	-0.01%
2020/05/26	11	192.64	11	193.86	188.00	0	17,910	0.00%
2020/05/22	7	185.21	7	185.14	184.00	0	18,793	0.00%
2020/05/20	21	192.26	18	192.64	189.00	3	18,938	0.02%
2020/05/19	9	188.50	8	189.06	190.50	1	18,858	0.01%
2020/05/18	4	183.25	5	183.20	183.00	-1	18,940	-0.01%
2020/05/15	2	192.75	1	190.50	189.00	1	19,093	0.01%
2020/05/14	2	195.75	1	194.00	189.00	1	19,045	0.01%
2020/05/13	0	0.00	1	193.00	199.50	-1	19,036	-0.01%
2020/05/12	6	202.58	6	201.25	197.50	0	19,007	0.00%
2020/05/11	16	205.28	15	205.87	205.00	1	18,959	0.01%
2020/05/08	6	208.17	6	208.42	203.50	0	19,158	0.00%
2020/05/07	20	208.23	20	208.95	207.00	0	19,294	0.00%
2020/05/06	14	209.14	18	209.08	207.50	-4	19,312	-0.02%
2020/05/05	41	212.61	46	213.66	207.50	-5	19,402	-0.03%
2020/05/04	2	202.00	2	201.75	209.00	0	19,276	0.00%
2020/04/30	102	213.50	4	213.38	213.00	98	19,328	0.51%	大買/
2020/04/29	2	213.75	1	214.00	211.00	1	19,352	0.01%
2020/04/28	38	217.18	3	216.00	213.50	35	19,384	0.18%
2020/04/27	12	214.75	9	213.11	215.00	3	19,184	0.02%
2020/04/24	9	206.72	8	207.75	207.50	1	18,697	0.01%
2020/04/23	20	207.78	21	209.24	205.00	-1	18,434	-0.01%
2020/04/22	33	197.42	35	197.79	211.00	-2	18,035	-0.01%
2020/04/21	17	195.65	16	196.81	192.00	1	17,693	0.01%
2020/04/20	36	195.33	38	196.14	200.00	-2	17,741	-0.01%
2020/04/17	83	200.85	25	202.26	193.50	58	17,751	0.33%
2020/04/16	4	198.50	4	200.00	199.00	0	17,530	0.00%
2020/04/15	14	193.32	18	194.03	198.00	-4	17,374	-0.02%
2020/04/14	2	179.00	3	179.67	180.00	-1	17,456	-0.01%
2020/04/13	1	174.00	1	175.50	174.50	0	17,915	0.00%
2020/04/10	4	181.88	4	182.13	180.00	0	18,155	0.00%
2020/04/09	40	186.70	38	187.49	181.00	2	18,667	0.01%
2020/04/08	40	173.14	40	174.58	185.00	0	18,527	0.00%
2020/04/07	14	169.36	14	169.82	168.50	0	18,612	0.00%
2020/04/06	39	164.14	41	164.35	166.50	-2	18,729	-0.01%
2020/04/01	35	159.54	33	160.18	162.50	2	18,774	0.01%
2020/03/31	31	162.11	32	162.16	161.00	-1	18,878	-0.01%
2020/03/30	42	156.42	44	156.68	162.00	-2	19,090	-0.01%
2020/03/27	32	166.41	35	166.86	160.50	-3	19,672	-0.02%
2020/03/26	39	159.38	40	159.88	164.50	-1	19,550	-0.01%
2020/03/25	35	166.27	54	166.84	164.00	-19	19,704	-0.10%
2020/03/24	35	156.63	35	157.14	159.00	0	19,454	0.00%
2020/03/23	37	139.64	37	140.27	146.50	0	19,318	0.00%
2020/03/20	41	139.85	38	140.13	143.50	3	19,226	0.02%
2020/03/19	43	139.53	39	140.96	130.50	4	19,156	0.02%
2020/03/18	39	151.60	37	152.51	144.50	2	18,968	0.01%
2020/03/17	46	152.82	46	153.02	150.00	0	18,798	0.00%
2020/03/16	48	168.74	45	169.59	156.50	3	18,542	0.02%
2020/03/13	6	161.92	6	161.25	168.00	0	18,267	0.00%
2020/03/12	34	186.03	54	184.53	178.50	-20	18,186	-0.11%
2020/03/11	32	204.92	32	204.38	197.00	0	18,095	0.00%
2020/03/10	43	197.51	43	197.57	206.00	0	17,973	0.00%
2020/03/09	40	203.31	42	201.51	198.50	-2	17,818	-0.01%
2020/03/06	29	210.21	30	210.20	209.00	-1	17,862	-0.01%
2020/03/05	26	214.35	25	214.52	214.00	1	17,826	0.01%
2020/03/04	29	213.36	28	214.13	210.50	1	17,700	0.01%
2020/03/03	25	223.30	26	223.75	217.00	-1	17,473	-0.01%
2020/03/02	48	214.02	49	214.49	218.00	-1	17,411	-0.01%
2020/02/27	31	221.97	31	223.84	213.00	0	17,278	0.00%
2020/02/26	30	237.67	22	240.66	228.50	8	16,976	0.05%
2020/02/25	69	246.61	68	246.05	248.50	1	16,459	0.01%
2020/02/24	23	235.72	23	236.48	241.00	0	15,814	0.00%
2020/02/21	29	238.88	31	238.45	239.50	-2	15,703	-0.01%
2020/02/20	15	237.00	18	238.14	236.50	-3	15,544	-0.02%
2020/02/19	35	234.21	30	234.98	235.00	5	15,441	0.03%
2020/02/18	36	244.13	33	245.41	235.00	3	15,240	0.02%
2020/02/17	38	239.36	38	240.07	239.00	0	15,009	0.00%
2020/02/14	24	237.04	26	237.85	242.00	-2	15,180	-0.01%
2020/02/13	18	241.00	16	242.59	235.50	2	15,116	0.01%
2020/02/12	25	242.20	16	243.00	242.50	9	15,200	0.06%
2020/02/11	43	237.87	44	239.17	241.00	-1	15,113	-0.01%
2020/02/10	30	228.90	24	229.50	228.50	6	14,959	0.04%
2020/02/07	25	236.84	25	237.62	235.00	0	14,822	0.00%
2020/02/06	24	240.69	24	241.60	238.50	0	14,716	0.00%
2020/02/05	39	239.54	43	240.40	234.50	-4	14,526	-0.03%
2020/02/04	34	224.84	38	226.28	236.00	-4	14,414	-0.03%
2020/02/03	33	214.48	36	208.75	216.50	-3	14,334	-0.02%
2020/01/31	26	212.12	25	212.48	210.50	1	14,243	0.01%
2020/01/30	13	211.85	12	212.96	209.00	1	14,090	0.01%
2020/01/20	14	229.82	15	230.70	232.00	-1	13,931	-0.01%
2020/01/17	24	234.04	21	235.69	229.50	3	13,978	0.02%
2020/01/16	26	233.25	25	232.88	233.50	1	13,967	0.01%
2020/01/15	27	236.91	24	238.85	229.50	3	13,882	0.02%
2020/01/14	43	234.23	42	235.12	236.00	1	13,684	0.01%
2020/01/13	23	227.41	23	226.72	227.50	0	13,517	0.00%
2020/01/10	27	236.20	23	236.35	232.50	4	13,301	0.03%
2020/01/09	33	241.06	30	240.98	236.50	3	13,192	0.02%
2020/01/08	51	232.15	58.1	232.74	236.00	-7.1	13,095	-0.05%
2020/01/07	29	239.84	28	242.02	235.00	1	12,912	0.01%
2020/01/06	23	252.80	23.1	253.58	252.50	-0.1	12,570	0.00%
2020/01/03	28	250.61	32	251.24	255.50	-4	12,538	-0.03%
2020/01/02	25	240.24	29	240.48	239.50	-4	12,203	-0.03%
2019/12/31	30	235.32	47	234.74	239.00	-17	12,072	-0.14%
2019/12/30	35	224.47	35	224.97	230.00	0	11,647	0.00%
2019/12/27	25	213.96	37	215.28	219.00	-12	11,373	-0.11%
2019/12/26	3	213.67	3	212.50	208.50	0	11,297	0.00%
2019/12/25	52	210.63	46	211.33	211.50	6	11,741	0.05%
2019/12/24	11	204.50	14	204.61	208.00	-3	11,801	-0.03%
2019/12/23	4	189.50	5	189.20	190.50	-1	11,530	-0.01%
2019/12/20	14	188.43	17	189.56	189.00	-3	11,406	-0.03%
2019/12/19	4	185.25	6	184.08	184.00	-2	11,044	-0.02%
2019/12/18	2	184.00	3	186.00	183.50	-1	11,011	-0.01%
2019/12/17	5	186.20	0	0.00	184.50	5	10,951	0.05%
2019/12/16	0	0.00	4	185.50	187.00	-4	10,887	-0.04%
2019/12/13	4	183.25	6	182.58	183.50	-2	10,801	-0.02%
2019/12/12	2	184.00	2	183.50	182.50	0	10,785	0.00%
2019/12/11	5	183.20	5	183.70	184.00	0	10,705	0.00%
2019/12/10	4	182.63	4	183.63	182.50	0	10,605	0.00%
2019/12/09	6	184.67	10	184.30	184.00	-4	10,564	-0.04%
2019/12/06	13	179.54	11	178.32	181.00	2	10,324	0.02%
2019/12/05	8	176.13	6	175.75	176.00	2	10,201	0.02%
2019/12/04	12	177.71	14	177.46	175.50	-2	10,186	-0.02%
2019/12/03	17	175.62	19	177.00	177.00	-2	10,186	-0.02%
2019/12/02	2	173.00	3	172.50	173.00	-1	9,979	-0.01%
2019/11/29	3	171.17	2	172.25	170.00	1	9,953	0.01%
2019/11/28	2	174.50	2	175.50	172.50	0	10,108	0.00%
2019/11/27	3	174.17	3	172.17	176.00	0	10,466	0.00%
2019/11/26	4	173.88	4	173.00	171.00	0	10,336	0.00%
2019/11/25	0	0.00	2	168.50	168.50	-2	10,219	-0.02%
2019/11/21	7	162.93	6	163.25	165.00	1	10,190	0.01%
2019/11/20	1	166.00	0	0.00	165.50	1	10,185	0.01%
2019/11/19	2	167.50	2	167.25	167.50	0	10,176	0.00%
2019/11/18	0	0.00	1	166.00	166.00	-1	10,204	-0.01%
2019/11/15	4	169.75	0	0.00	166.50	4	10,232	0.04%
2019/11/14	2	168.00	2	166.50	168.50	0	10,269	0.00%
2019/11/13	23	169.00	23	168.65	168.00	0	10,203	0.00%
2019/11/12	4	162.25	5	163.10	163.50	-1	9,994	-0.01%
2019/11/11	13	165.00	13	165.88	160.00	0	9,943	0.00%
2019/11/08	1	174.00	1	172.00	172.00	0	9,767	0.00%
2019/11/07	3	177.33	3	179.67	175.00	0	9,722	0.00%
2019/11/06	2	183.00	2	182.00	180.50	0	9,754	0.00%
2019/11/05	1	182.50	1	181.50	182.00	0	9,853	0.00%
2019/11/04	7	181.64	8	182.06	182.00	-1	9,902	-0.01%
2019/11/01	10	178.85	8	178.75	181.50	2	9,970	0.02%
2019/10/31	4	188.63	5	189.90	183.50	-1	9,818	-0.01%
2019/10/30	5	186.50	2	186.25	187.00	3	9,665	0.03%
2019/10/29	1	186.00	1	187.00	182.00	0	9,595	0.00%
2019/10/28	3	185.17	1	186.00	185.00	2	9,720	0.02%
2019/10/25	3	184.67	5	184.90	185.50	-2	9,791	-0.02%
2019/10/24	4	184.75	4	184.63	183.50	0	9,855	0.00%
2019/10/23	1	182.00	0	0.00	182.00	1	9,833	0.01%
2019/10/22	4	181.88	1	182.00	182.00	3	9,872	0.03%
2019/10/21	1	184.50	4	184.50	183.50	-3	9,874	-0.03%
2019/10/18	1	182.50	2	182.50	182.50	-1	9,840	-0.01%
2019/10/17	4	179.63	8	180.44	184.00	-4	9,817	-0.04%
2019/10/16	7	180.71	2	179.75	179.00	5	9,809	0.05%
2019/10/15	6	189.42	9	189.56	185.50	-3	9,670	-0.03%
2019/10/14	5	184.30	10	184.55	185.00	-5	9,462	-0.05%
2019/10/09	15	181.67	13	182.00	180.00	2	9,319	0.02%
2019/10/08	12	181.17	8	181.75	181.00	4	9,103	0.04%
2019/10/07	5	183.20	12	184.17	183.00	-7	8,885	-0.08%
2019/10/04	5	179.90	4	177.63	178.00	1	8,757	0.01%
2019/10/03	1	179.51	3	178.83	179.50	-2	8,774	-0.02%
2019/10/02	13	183.04	10	182.65	182.00	3	8,740	0.03%
2019/10/01	33	182.12	31.1	182.15	183.00	1.9	8,641	0.02%
2019/09/27	23.1	171.42	17	172.26	174.50	6.1	8,311	0.07%
2019/09/26	10	166.50	18	165.42	167.50	-8	8,065	-0.10%
2019/09/25	1	158.00	0	0.00	158.00	1	7,722	0.01%
2019/09/24	2	161.00	4	159.75	159.50	-2	7,907	-0.03%
2019/09/20	4	163.13	4	162.00	162.00	0	7,981	0.00%
2019/09/19	1	163.50	1	162.00	162.00	0	7,996	0.00%
2019/09/18	0	0.00	1	163.00	163.00	-1	8,082	-0.01%
2019/09/17	5	163.10	4	162.63	161.00	1	8,147	0.01%
2019/09/16	3	158.00	3	157.83	159.00	0	8,218	0.00%
2019/09/12	3	160.50	2.1	159.26	159.50	0.9	8,653	0.01%
2019/09/11	0.1	158.00	0	0.00	158.00	0.1	8,719	0.00%
2019/09/10	3	156.50	3	156.50	156.50	0	8,749	0.00%
2019/09/09	7	162.00	7	158.00	156.00	0	8,791	0.00%
2019/09/06	5	164.70	9	165.17	163.00	-4	8,755	-0.05%
2019/09/05	3	163.67	4	163.63	162.50	-1	8,689	-0.01%
2019/09/03	3	159.50	5	159.80	160.00	-2	8,645	-0.02%
2019/09/02	25	160.70	15	161.40	160.00	10	8,683	0.12%
2019/08/30	24	154.75	24	158.65	158.00	0	8,695	0.00%
2019/08/28	3	148.00	3	148.00	148.00	0	8,551	0.00%
2019/08/27	1	145.50	0	0.00	144.00	1	8,604	0.01%
2019/08/26	2	145.00	3	144.50	144.50	-1	8,724	-0.01%
2019/08/23	5	148.10	5	147.80	148.50	0	8,827	0.00%
2019/08/22	2	147.50	2	147.75	146.00	0	8,935	0.00%
2019/08/19	3	147.50	3	149.50	150.00	0	9,090	0.00%
2019/08/16	2	144.00	1	144.50	145.00	1	9,146	0.01%
2019/08/15	7	142.64	5	144.00	142.50	2	9,183	0.02%
2019/08/14	0	0.00	1	149.00	149.00	-1	9,207	-0.01%
2019/08/13	2	150.50	2	149.75	150.00	0	9,263	0.00%
2019/08/12	1	151.00	1	154.00	154.00	0	9,326	0.00%
2019/08/08	3	153.17	2	153.75	151.50	1	9,437	0.01%
2019/08/07	1	170.00	2	167.50	165.50	-1	9,453	-0.01%
2019/08/06	5	171.20	6	172.08	172.00	-1	9,510	-0.01%
2019/08/05	2	177.25	2	175.00	175.00	0	9,627	0.00%
2019/08/02	1	177.50	0	0.00	176.50	1	9,707	0.01%
2019/08/01	1	178.50	1	180.00	180.00	0	9,725	0.00%
2019/07/31	1	176.50	1	177.00	177.00	0	9,796	0.00%
2019/07/30	5	180.20	7	178.64	177.00	-2	9,848	-0.02%
2019/07/29	1	178.50	0	0.00	178.00	1	9,823	0.01%
2019/07/26	8	173.81	9.1	175.07	177.50	-1.1	9,832	-0.01%
2019/07/25	2	170.25	3	170.83	172.00	-1	9,757	-0.01%
2019/07/24	1.1	169.47	20	170.00	168.50	-18.9	9,869	-0.19%
2019/07/23	2	166.00	1	166.00	165.50	1	10,150	0.01%
2019/07/22	3	165.50	3	165.33	165.00	0	10,210	0.00%
2019/07/19	24	168.56	1	168.50	169.00	23	10,352	0.22%
2019/07/18	3	170.33	3	171.00	168.50	0	10,435	0.00%
2019/07/17	1	173.00	3	172.83	172.50	-2	10,519	-0.02%
2019/07/16	2	172.50	2	173.50	174.00	0	10,643	0.00%
2019/07/15	1	168.50	1	169.50	170.00	0	10,683	0.00%
2019/07/12	4	171.88	6	171.50	172.50	-2	10,891	-0.02%
2019/07/11	1	174.00	1	170.50	170.50	0	11,136	0.00%
2019/07/10	5	170.50	4	171.63	172.00	1	11,227	0.01%
2019/07/09	9	170.00	9	169.22	168.00	0	11,269	0.00%
2019/07/08	1	176.00	1	175.50	175.50	0	11,343	0.00%
2019/07/05	4	180.75	1	182.50	180.00	3	11,643	0.03%
2019/07/04	22	180.70	29	180.86	181.00	-7	11,724	-0.06%
2019/07/03	2	174.00	6	174.08	173.50	-4	11,837	-0.03%
2019/07/02	7	171.00	8	172.00	172.00	-1	11,794	-0.01%
2019/07/01	9	169.17	7	169.64	169.50	2	11,839	0.02%
2019/06/28	1	164.00	1	163.50	164.00	0	11,765	0.00%
2019/06/27	2	165.25	1	165.50	164.00	1	12,070	0.01%
2019/06/25	6	164.75	6	163.92	162.50	0	12,310	0.00%
2019/06/24	7	164.21	7	162.71	167.00	0	12,404	0.00%
2019/06/21	12	164.58	10	165.15	162.00	2	12,386	0.02%
2019/06/20	24	165.73	25	164.26	165.50	-1	12,365	-0.01%
2019/06/19	4	155.38	2	155.50	155.00	2	12,199	0.02%
2019/06/18	3	154.83	3	155.17	152.00	0	12,204	0.00%
2019/06/17	3	152.83	3	154.33	155.00	0	12,313	0.00%
2019/06/14	5	151.90	5	152.00	151.00	0	12,334	0.00%
2019/06/12	1	152.00	1	149.50	152.00	0	12,688	0.00%
2019/06/11	4	150.88	1	147.50	151.00	3	12,806	0.02%
2019/06/10	4	150.38	4	150.88	150.00	0	12,812	0.00%
2019/06/06	1	148.00	1	149.50	146.50	0	12,917	0.00%
2019/06/05	16	160.09	13	159.12	155.00	3	12,844	0.02%
2019/06/04	7	160.29	8	159.38	158.50	-1	12,875	-0.01%
2019/06/03	3	159.33	2	157.00	157.00	1	12,920	0.01%
2019/05/31	5	159.60	5	159.90	159.00	0	12,944	0.00%
2019/05/30	3	157.67	3	156.00	156.00	0	12,919	0.00%
2019/05/29	5	158.50	5	159.30	160.50	0	12,979	0.00%
2019/05/28	0	0.00	2	156.00	156.00	-2	13,367	-0.01%
2019/05/24	3	158.17	4	156.63	154.00	-1	13,955	-0.01%
2019/05/23	1	158.50	1	157.50	157.00	0	14,456	0.00%
2019/05/22	18	167.28	1	166.50	164.00	17	14,594	0.12%
2019/05/21	7	166.29	3	166.33	167.50	4	14,954	0.03%
2019/05/17	4	164.63	3	163.50	164.00	1	15,252	0.01%
2019/05/16	1	170.00	1	171.00	164.00	0	15,513	0.00%
2019/05/15	4	169.38	3	170.00	170.50	1	15,760	0.01%
2019/05/14	6	161.33	3	163.67	166.00	3	16,282	0.02%
2019/05/13	3	169.99	2	173.50	163.00	1	16,483	0.01%
2019/05/10	2	177.75	2	173.50	176.00	0	16,440	0.00%
2019/05/09	5	178.40	10	176.90	174.00	-5	16,346	-0.03%
2019/05/08	12	178.46	11	176.86	180.50	1	16,422	0.01%
2019/05/07	4	183.25	1	184.50	180.50	3	16,671	0.02%
2019/05/06	8	183.50	8	183.19	180.00	0	16,917	0.00%
2019/05/03	4	188.75	4	187.13	187.50	0	16,800	0.00%
2019/05/02	7	188.43	6	189.92	190.00	1	16,783	0.01%
2019/04/30	2	184.02	1	188.00	189.00	1	16,826	0.01%
2019/04/29	6	193.75	9	191.33	185.00	-3	16,806	-0.02%
2019/04/26	2	204.75	0	0.00	204.50	2	16,612	0.01%
2019/04/25	4	202.75	9	203.22	209.00	-5	16,732	-0.03%
2019/04/24	2	212.00	3	213.83	208.50	-1	16,749	-0.01%
2019/04/23	4	211.88	4	211.38	212.50	0	16,918	0.00%
2019/04/22	5	224.40	1	218.00	218.00	4	16,877	0.02%
2019/04/18	2	226.50	34	228.62	220.50	-32	17,259	-0.19%
2019/04/17	11	225.45	13	224.27	225.00	-2	17,397	-0.01%
2019/04/16	0	0.00	2.1	214.21	213.00	-2.1	17,193	-0.01%
2019/04/15	2.1	209.81	3	210.67	212.00	-0.9	17,210	-0.01%
2019/04/12	4	206.75	7	208.85	206.00	-3	17,431	-0.02%
2019/04/11	4	209.00	2	207.25	207.00	2	17,404	0.01%
2019/04/10	11	205.64	9	205.00	204.00	2	17,108	0.01%
2019/04/09	13	205.77	12	205.33	206.00	1	17,053	0.01%
2019/04/08	0	0.00	6	198.00	195.00	-6	16,913	-0.04%
2019/04/03	3	196.83	16	196.06	196.00	-13	17,042	-0.08%
2019/04/02	9	193.17	7	191.29	192.00	2	17,040	0.01%
2019/04/01	13	197.73	9	198.17	193.00	4	17,076	0.02%
2019/03/29	4	199.00	11	198.64	200.00	-7	16,838	-0.04%
2019/03/28	2	197.00	2	195.00	195.00	0	17,083	0.00%
2019/03/27	8	195.25	8	194.56	197.00	0	17,277	0.00%
2019/03/26	0	0.00	1	190.00	190.50	-1	17,363	-0.01%
2019/03/25	2	189.25	1	188.50	188.00	1	17,546	0.01%
2019/03/22	21	195.74	18	194.19	194.50	3	17,700	0.02%
2019/03/21	3	190.50	2	191.25	192.00	1	17,885	0.01%
2019/03/20	4	190.38	8	189.50	190.00	-4	18,320	-0.02%
2019/03/19	5	188.70	4	187.00	187.00	1	18,539	0.01%
2019/03/18	3	190.33	4	190.75	189.00	-1	19,030	-0.01%
2019/03/15	2	186.50	9	187.83	187.00	-7	19,336	-0.04%
2019/03/14	7	184.71	3	185.67	183.00	4	19,702	0.02%
2019/03/13	0	0.00	2	183.00	185.00	-2	20,134	-0.01%
2019/03/12	7	183.86	6	182.58	180.00	1	20,526	0.00%
2019/03/11	4	177.63	3	176.33	181.00	1	21,051	0.00%
2019/03/08	2	176.00	5	174.10	178.00	-3	21,080	-0.01%
2019/03/07	3	176.17	3	177.67	178.00	0	21,465	0.00%
2019/03/06	4	185.00	5	183.30	183.00	-1	21,878	0.00%
2019/03/05	8	183.63	7	183.21	182.50	1	22,386	0.00%
2019/03/04	1	180.50	2	184.25	186.00	-1	22,659	0.00%
2019/02/27	19	183.55	14	187.18	181.00	5	22,734	0.02%
2019/02/26	29	200.81	27	201.00	194.50	2	22,660	0.01%
2019/02/25	43	200.73	48	199.94	199.00	-5	22,927	-0.02%
2019/02/22	47	199.69	85	200.37	197.00	-38	23,165	-0.16%
2019/02/21	5	192.70	4	193.75	197.50	1	23,107	0.00%
2019/02/20	26	195.13	23	195.98	193.00	3	23,293	0.01%
2019/02/19	9	189.67	7	190.07	188.50	2	23,828	0.01%
2019/02/18	9	189.17	7	190.57	189.00	2	24,253	0.01%
2019/02/15	22	187.00	22	187.57	184.50	0	24,650	0.00%
2019/02/14	12	197.79	11	196.45	195.50	1	24,932	0.00%
2019/02/13	13	193.42	48	197.13	198.50	-35	25,261	-0.14%
2019/02/12	9	177.67	9	177.67	180.50	0	25,494	0.00%
2019/01/30	5	172.20	4	171.00	171.00	1	26,747	0.00%
2019/01/29	6	169.67	6	168.67	171.50	0	27,304	0.00%
2019/01/28	23	177.61	23	176.72	174.50	0	27,836	0.00%
2019/01/25	9	169.78	7	172.21	175.00	2	28,164	0.01%
2019/01/24	1	166.50	1	166.50	164.00	0	28,323	0.00%
2019/01/23	2	162.75	1	163.00	166.00	1	28,942	0.00%
2019/01/22	1	163.50	3	163.83	163.00	-2	29,421	-0.01%
2019/01/21	4	170.50	10	169.30	168.00	-6	29,895	-0.02%
2019/01/18	7	165.00	7	164.07	166.00	0	30,475	0.00%
2019/01/17	3	163.17	13	165.12	162.50	-10	30,799	-0.03%
2019/01/16	9	163.17	9	164.00	164.00	0	31,293	0.00%
2019/01/14	10	156.50	9	155.06	156.50	1	31,733	0.00%
2019/01/11	13	158.92	11	158.82	155.00	2	32,236	0.01%
2019/01/10	7	155.07	15	154.57	154.50	-8	32,511	-0.02%
2019/01/09	14	151.39	8	158.75	157.50	6	32,654	0.02%
2019/01/08	2	147.25	0	0.00	146.00	2	32,780	0.01%
2019/01/07	4	146.88	7	146.79	148.00	-3	33,249	-0.01%
2019/01/04	4	138.88	5	138.00	140.00	-1	33,772	0.00%
2019/01/03	18	151.97	14	147.32	144.50	4	33,796	0.01%
2019/01/02	2	154.00	2	154.25	154.00	0	34,304	0.00%
2018/12/27	8	156.44	7	156.93	156.50	1	35,617	0.00%
2018/12/26	5	155.50	3	157.33	149.50	2	35,767	0.01%
2018/12/25	15	154.27	15	153.33	155.00	0	35,793	0.00%
2018/12/24	11	158.18	7	157.93	160.00	4	36,010	0.01%
2018/12/22	5	157.40	5	156.70	158.00	0	36,221	0.00%
2018/12/21	10	155.20	10	156.80	160.00	0	36,796	0.00%
2018/12/20	13	159.00	13	158.27	155.50	0	36,824	0.00%
2018/12/19	2	163.25	2	162.50	162.00	0	36,803	0.00%
2018/12/18	8	160.56	9	160.61	160.50	-1	36,925	0.00%
2018/12/17	10	165.30	7	165.36	165.00	3	37,183	0.01%
2018/12/14	10	158.50	9	160.72	165.50	1	37,578	0.00%
2018/12/13	10	167.35	7	167.86	164.00	3	37,772	0.01%
2018/12/12	29	172.60	13	171.88	172.50	16	37,705	0.04%
2018/12/11	32	166.69	42	167.21	167.50	-10	37,633	-0.03%
2018/12/10	9	173.83	7	171.36	167.50	2	37,694	0.01%
2018/12/07	24	184.19	27	184.31	184.50	-3	37,629	-0.01%
2018/12/06	7	193.86	0	0.00	183.50	7	37,420	0.02%
2018/12/05	62	203.65	10	203.35	203.50	52	37,372	0.14%
2018/12/04	15	211.23	11	211.82	210.50	4	37,491	0.01%
2018/12/03	69	199.91	4	204.13	206.00	65	37,334	0.17%
2018/11/30	6	184.08	9	186.00	187.50	-3	37,672	-0.01%
2018/11/29	18	183.86	18	181.61	179.00	0	37,535	0.00%
2018/11/28	41	177.33	38	177.54	178.00	3	37,692	0.01%
2018/11/27	7	170.00	6	168.33	172.50	1	37,412	0.00%
2018/11/26	13	165.69	12	165.46	167.00	1	37,304	0.00%
2018/11/23	24	164.81	26	163.50	162.00	-2	37,320	-0.01%
2018/11/22	22	173.14	19	172.21	165.50	3	37,269	0.01%
2018/11/21	15	166.67	16	167.97	172.50	-1	37,278	0.00%
2018/11/20	6	164.83	5	165.20	164.00	1	37,202	0.00%
2018/11/19	2	166.75	2	167.50	166.50	0	37,144	0.00%
2018/11/16	25	168.86	26	168.04	165.50	-1	37,004	0.00%
2018/11/15	3	160.83	6	162.58	164.00	-3	36,272	-0.01%
2018/11/14	9	160.61	11	160.05	158.00	-2	36,215	-0.01%
2018/11/13	9	150.67	11	152.36	157.00	-2	36,005	-0.01%
2018/11/12	25	154.54	20	154.58	154.00	5	36,022	0.01%
2018/11/09	18	156.33	22	159.61	162.00	-4	35,771	-0.01%
2018/11/08	20	160.50	23	161.11	154.00	-3	35,269	-0.01%
2018/11/07	47	150.26	44	149.23	156.00	3	34,929	0.01%
2018/11/06	14	149.21	14	148.61	142.00	0	34,452	0.00%
2018/11/05	48	158.65	49	155.35	157.50	-1	34,168	0.00%
2018/11/02	26	153.27	24	153.15	157.50	2	33,749	0.01%
2018/11/01	12	137.29	14	137.54	143.50	-2	33,412	-0.01%
2018/10/31	20	126.00	20	127.10	130.50	0	33,151	0.00%
2018/10/30	11	123.77	25	124.10	119.00	-14	32,659	-0.04%
2018/10/29	40	127.59	32	128.41	131.50	8	32,563	0.02%
2018/10/26	18	129.25	18	129.31	127.00	0	32,201	0.00%
2018/10/25	7	131.35	3	131.50	128.50	4	31,833	0.01%
2018/10/24	11	146.95	12	147.63	142.50	-1	31,832	0.00%
2018/10/23	13	156.46	12	158.42	148.50	1	31,323	0.00%
2018/10/22	7	158.93	8	159.06	162.00	-1	30,979	0.00%
2018/10/19	17	166.41	9	163.83	163.00	8	30,862	0.03%
2018/10/18	12	174.96	22	174.77	176.50	-10	30,534	-0.03%
2018/10/17	14	174.75	20	178.15	170.50	-6	30,245	-0.02%
2018/10/16	17	173.68	5	174.10	171.50	12	30,179	0.04%
2018/10/15	7	168.43	6	168.25	168.50	1	30,007	0.00%
2018/10/12	6	163.92	1	164.00	165.00	5	29,748	0.02%
2018/10/11	2	156.50	14	157.50	156.50	-12	29,434	-0.04%
2018/10/09	21	173.36	10	173.45	173.50	11	29,344	0.04%
2018/10/08	6	172.08	4	180.63	172.00	2	28,780	0.01%
2018/10/05	16	196.03	23	191.89	183.00	-7	28,198	-0.02%
2018/10/04	28	209.23	32	209.41	203.00	-4	27,748	-0.01%
2018/10/03	13	207.15	35	206.53	205.00	-22	27,498	-0.08%
2018/10/02	16	214.62	6	211.83	208.00	10	27,455	0.04%
2018/10/01	14	210.71	16	210.44	211.50	-2	27,457	-0.01%
2018/09/28	25	210.56	24	212.00	213.00	1	27,546	0.00%
2018/09/27	11	223.00	7	225.43	212.00	4	27,105	0.01%
2018/09/26	7	234.14	12	231.58	227.00	-5	26,961	-0.02%
2018/09/25	20	234.03	12	235.13	234.50	8	27,071	0.03%
2018/09/21	14	228.65	15	230.93	235.00	-1	27,043	0.00%
2018/09/20	12	223.58	35	222.44	223.00	-23	26,835	-0.09%
2018/09/19	31	237.30	15	233.43	221.50	16	26,384	0.06%
2018/09/18	50	243.97	46	238.85	234.50	4	26,059	0.02%
2018/09/17	19	250.26	23	251.76	253.00	-4	25,760	-0.02%
2018/09/14	38	246.32	41	245.82	251.50	-3	25,582	-0.01%
2018/09/13	16	245.84	10	245.90	233.50	6	25,169	0.02%
2018/09/12	42	237.86	49	240.04	240.50	-7	25,005	-0.03%
2018/09/11	52	249.57	53	250.32	247.00	-1	24,883	0.00%
2018/09/10	32	241.38	34	240.72	247.00	-2	24,401	-0.01%
2018/09/07	26	248.44	2	252.50	238.00	24	23,974	0.10%
2018/09/06	58	261.02	33	259.24	256.50	25	23,467	0.11%
2018/09/05	28	276.55	17	281.91	267.00	11	23,089	0.05%
2018/09/04	20	280.23	21	283.95	283.50	-1	22,846	0.00%
2018/09/03	7	294.20	10	301.65	283.50	-3	22,246	-0.01%
2018/08/31	26	310.65	19	314.32	314.50	7	22,018	0.03%
2018/08/30	8	312.31	26	317.12	312.50	-18	22,071	-0.08%
2018/08/29	13	307.81	7	310.79	315.00	6	21,949	0.03%
2018/08/28	27	310.98	30	308.42	303.00	-3	21,744	-0.01%
2018/08/27	35	298.59	34	302.51	308.50	1	21,249	0.00%
2018/08/24	23	276.02	28	276.59	280.50	-5	20,990	-0.02%
2018/08/23	33	270.80	15	267.07	264.00	18	21,241	0.08%
2018/08/22	18	278.69	22	276.30	275.00	-4	21,312	-0.02%
2018/08/21	21	278.81	14	274.93	282.50	7	21,310	0.03%
2018/08/20	30	267.80	39	267.23	278.50	-9	21,135	-0.04%
2018/08/17	19	274.26	24	276.08	261.00	-5	21,063	-0.02%
2018/08/16	23	262.02	24	262.31	270.00	-1	20,840	0.00%
2018/08/15	44	246.83	34	245.34	245.50	10	20,887	0.05%
2018/08/14	20	242.11	21	246.76	252.00	-1	20,817	0.00%
2018/08/13	14	248.21	16	258.56	244.00	-2	20,314	-0.01%
2018/08/10	37	285.17	38	275.49	271.00	-1	19,989	0.00%
2018/08/09	10	301.80	4	299.25	299.00	6	19,664	0.03%
2018/08/08	11	321.75	8	305.06	295.00	3	19,452	0.02%
2018/08/07	0	0.00	1	319.00	320.50	-1	19,197	-0.01%
2018/08/06	1	304.00	0	0.00	291.50	1	18,969	0.01%
2018/08/03	27	307.18	7	298.43	289.00	20	18,863	0.11%
2018/08/02	3	326.27	1	330.00	308.50	2	18,451	0.01%
2018/08/01	30	339.72	31	346.45	342.50	-1	18,298	-0.01%
2018/07/31	25	364.28	29	351.83	347.00	-4	17,989	-0.02%
2018/07/30	13	394.27	12	418.54	382.00	1	17,887	0.01%
2018/07/27	10	425.90	7	424.79	424.00	3	18,156	0.02%
2018/07/26	2	422.50	2	424.25	420.50	0	18,569	0.00%
2018/07/25	8	397.63	23	404.63	415.00	-15	18,642	-0.08%
2018/07/24	16	378.66	12	386.83	391.00	4	18,778	0.02%
2018/07/23	3	352.67	4	353.25	369.50	-1	18,700	-0.01%
2018/07/20	5	361.85	3	367.83	344.00	2	18,499	0.01%
2018/07/19	5	378.31	3	380.50	382.00	2	18,355	0.01%
2018/07/18	13	417.79	3.1	402.71	383.50	9.9	18,399	0.05%
2018/07/17	12.1	406.17	13	398.27	412.00	-0.9	18,211	0.00%
2018/07/16	1	414.50	2	433.00	405.50	-1	18,356	-0.01%
2018/07/13	29	444.19	34	440.84	435.50	-5	18,736	-0.03%
2018/07/12	15	409.33	23	407.54	438.00	-8	18,883	-0.04%
2018/07/11	2	406.00	11	402.77	406.50	-9	19,266	-0.05%
2018/07/10	27	408.13	29	403.29	414.50	-2	19,343	-0.01%
2018/07/09	56	416.92	34	412.40	396.00	22	19,177	0.11%
2018/07/06	17	392.47	13	400.43	410.00	4	18,816	0.02%
2018/07/05	6	423.67	5	418.80	418.00	1	18,552	0.01%
2018/07/04	17	445.85	14	448.18	451.50	3	18,560	0.02%
2018/07/03	17	472.90	18	473.78	450.00	-1	18,296	-0.01%
2018/07/02	55	441.10	67	443.75	458.50	-12	17,979	-0.07%
2018/06/29	30	412.43	29	407.57	417.00	1	17,729	0.01%
2018/06/28	21	384.31	26	384.44	390.00	-5	17,478	-0.03%
2018/06/27	23	381.65	28	378.34	372.50	-5	17,477	-0.03%
2018/06/26	25	344.76	14	341.89	358.50	11	17,256	0.06%
2018/06/25	1	330.00	1	330.50	326.00	0	17,216	0.00%
2018/06/22	0	319.50	8	337.63	320.50	-8	17,293	-0.05%
2018/06/21	33	363.38	16	357.19	350.00	17	17,171	0.10%
2018/06/20	2	355.26	12	358.21	357.00	-10	17,200	-0.06%
2018/06/15	21	408.43	10	410.00	411.00	11	17,344	0.06%
2018/06/14	9	404.61	9	398.39	394.00	0	17,317	0.00%
2018/06/12	32	410.22	31	403.25	407.00	1	17,416	0.01%
2018/06/11	6	416.67	5	418.50	414.50	1	17,489	0.01%
2018/06/08	1	414.00	6	411.92	407.50	-5	17,540	-0.03%
2018/06/07	11	414.00	11	408.68	415.50	0	17,441	0.00%
2018/06/06	12	388.00	7	378.50	390.50	5	17,153	0.03%
2018/06/05	6	364.17	11	370.18	355.00	-5	16,994	-0.03%
2018/06/04	13	386.81	8	384.88	378.00	5	16,800	0.03%
2018/06/01	8	380.25	8	382.31	378.00	0	16,659	0.00%
2018/05/31	31	385.02	25	386.12	387.50	6	16,539	0.04%
2018/05/30	22	367.64	38	368.26	385.00	-16	15,925	-0.10%
2018/05/29	30	366.73	20	367.08	366.50	10	15,659	0.06%
2018/05/28	8	364.19	26	357.33	373.50	-18	15,466	-0.12%
2018/05/25	13	332.66	18	334.28	340.00	-5	15,140	-0.03%
2018/05/24	20	307.30	14	306.34	314.00	6	14,818	0.04%
2018/05/23	13	309.88	12	316.00	306.00	1	14,468	0.01%
2018/05/22	16	330.03	12	327.00	340.00	4	13,948	0.03%
2018/05/21	12	304.92	0	0.00	309.50	12	13,624	0.09%
2018/05/18	0	0.00	0	280.00	281.50	0	13,546	0.00%
2018/05/17	0	0.00	1	281.50	281.50	-1	13,469	-0.01%
2018/05/16	0	310.50	0	0.00	312.50	0	13,429	0.00%
2018/05/14	1	275.00	0	0.00	284.50	1	13,411	0.01%
2018/05/11	0	0.00	1	260.00	259.00	-1	13,396	-0.01%
2018/05/10	0	261.00	0	0.00	261.00	0	13,388	0.00%
2018/05/09	1	247.00	6	248.00	246.00	-5	13,324	-0.04%
2018/05/08	0	0.00	0.2	232.00	232.00	-0.2	13,264	0.00%
2018/05/07	13	242.94	11	241.23	249.50	2	13,232	0.02%
2018/05/04	7	232.00	17.9	229.16	227.00	-10.9	12,909	-0.08%
2018/05/03	12	214.23	12	211.04	225.00	0	12,582	0.00%
2018/05/02	1	194.35	2	203.50	206.00	-1	12,074	-0.01%
2018/04/30	10	187.95	7	189.43	187.50	3	11,809	0.03%
2018/04/26	10	172.95	11	171.00	171.00	-1	11,358	-0.01%
2018/04/25	0	0.00	1	174.44	168.00	-1	11,272	-0.01%
2018/04/24	8	183.31	5	182.48	172.00	3	11,178	0.03%
2018/04/23	0	0.00	3	180.00	180.00	-3	10,937	-0.03%
2018/04/20	5	175.20	4	179.13	164.00	1	10,913	0.01%
2018/04/19	21	175.62	22.1	176.23	181.00	-1.1	10,651	-0.01%
2018/04/18	55	158.36	54	159.31	169.00	1	10,175	0.01%
2018/04/17	33	154.92	32	154.39	157.50	1	9,912	0.01%
2018/04/16	16	141.56	14	138.79	145.50	2	9,297	0.02%
2018/04/13	5	131.10	5	132.10	132.50	0	9,036	0.00%
2018/04/12	28	129.43	27	128.89	128.00	1	8,959	0.01%
2018/04/11	15	129.77	13	130.27	129.00	2	8,959	0.02%
2018/04/10	38	124.79	39.1	125.55	129.50	-1.1	8,925	-0.01%
2018/04/09	15.1	120.84	16	120.88	122.00	-0.9	8,811	-0.01%
2018/04/03	4	118.75	5	119.10	120.00	-1	8,832	-0.01%
2018/04/02	14	120.50	14	122.82	121.50	0	8,763	0.00%
2018/03/31	3	120.00	1	120.50	120.00	2	8,657	0.02%
2018/03/30	1	120.00	13	121.00	119.00	-12	8,711	-0.14%
2018/03/29	0	0.00	1	116.50	118.50	-1	8,524	-0.01%
2018/03/28	3	116.17	1	116.50	115.00	2	8,432	0.02%
2018/03/27	2	115.25	3	116.83	119.50	-1	8,394	-0.01%
2018/03/23	43	116.38	32	114.98	112.50	11	8,240	0.13%
2018/03/22	1	118.00	6	121.66	119.50	-5	8,166	-0.06%
2018/03/21	9	112.50	3	112.83	112.50	6	7,858	0.08%
2018/03/20	6	111.67	7	109.50	109.50	-1	7,735	-0.01%
2018/03/19	2	107.25	3	109.83	110.00	-1	7,620	-0.01%
2018/03/16	20	107.25	25	107.32	105.00	-5	7,456	-0.07%
2018/03/15	13	102.85	11	103.45	106.00	2	7,295	0.03%
2018/03/14	0	0.00	3	98.67	98.50	-3	7,094	-0.04%
2018/03/13	5	95.00	0	0.00	96.00	5	6,960	0.07%
2018/03/09	1	93.90	0	0.00	93.00	1	6,918	0.01%
2018/03/08	2	93.80	1	94.10	94.00	1	6,952	0.01%
2018/03/07	5	95.42	4	93.20	93.10	1	6,963	0.01%
2018/03/06	4	95.00	5	95.38	95.10	-1	6,992	-0.01%
2018/03/05	7	93.59	8	94.10	93.80	-1	6,990	-0.01%
2018/03/02	6	91.12	6	91.55	91.10	0	6,972	0.00%
2018/03/01	6	86.80	6	89.15	89.90	0	6,982	0.00%
2018/02/27	4	88.00	6	86.60	86.40	-2	7,003	-0.03%
2018/02/26	9	85.52	8	86.51	87.50	1	7,019	0.01%
2018/02/23	6	88.24	6	83.30	83.30	0	6,937	0.00%
2018/02/22	2	86.30	2	85.70	85.70	0	6,866	0.00%
2018/02/21	2	87.40	2	86.40	86.40	0	6,865	0.00%
2018/02/12	0	83.50	10	84.30	83.60	-10	6,864	-0.15%
2018/02/09	0	84.50	0	0.00	84.20	0	6,924	0.00%
2018/02/08	0	88.20	0	0.00	88.00	0	6,952	0.00%
2018/02/06	0	88.00	0	0.00	87.30	0	6,841	0.00%
2018/02/05	2	91.80	0	0.00	96.20	2	6,701	0.03%
2018/02/02	5	97.86	5	95.80	95.80	0	6,646	0.00%
2018/02/01	1	98.50	1	97.10	98.00	0	6,548	0.00%
2018/01/31	3	98.93	1	98.70	98.30	2	6,512	0.03%
2018/01/29	2	96.90	3	96.23	98.00	-1	6,372	-0.02%
2018/01/26	3	91.00	3	92.00	92.20	0	6,257	0.00%
2018/01/25	0	0.00	5	95.60	95.40	-5	6,086	-0.08%
2018/01/24	10	97.35	6	97.30	98.30	4	6,071	0.07%
2018/01/22	0	108.00	13	105.69	108.50	-13	5,765	-0.23%
2018/01/19	1	104.50	0	0.00	103.00	1	5,632	0.02%
2018/01/18	1	102.50	0	0.00	103.00	1	5,541	0.02%
2018/01/16	0	96.30	0	0.00	96.30	0	5,247	0.00%
2018/01/15	12	100.21	0	0.00	96.60	12	5,072	0.24%
2018/01/11	1	108.47	1	103.50	102.50	0	4,819	0.00%
2018/01/09	2	109.00	0	0.00	109.00	2	4,688	0.04%
2018/01/08	0	0.00	1	114.00	110.00	-1	4,666	-0.02%
2018/01/05	0	0.00	1	115.50	116.00	-1	4,630	-0.02%
2018/01/04	1	115.50	1	115.50	117.00	0	4,571	0.00%

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

華南永昌-敦南券商分點個股進出
華南永昌-敦南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

華南永昌-敦南 券商分點個股進出 華南永昌-敦南 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

華南永昌-敦南券商分點個股進出
華南永昌-敦南券商分點全部個股操作績效/獲利分析