華新科 (2492)-元大-復北券商分點個股進出

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
104.0
漲跌
▼2.5
漲幅
-2.35%
成交量
3,928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－元大-復北券商分點個股進出

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

元大-復北券商分點個股進出
元大-復北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
2024/04/19	3	103.83	5	104.60	104.00	-2	3,792	-0.05%
2024/04/18	2	104.01	2	106.00	106.50	0	3,779	0.00%
2024/04/17	2	105.51	2.4	105.07	105.00	-0.3	3,780	-0.01%
2024/04/16	12.1	105.59	5	104.50	104.50	7.1	3,764	0.19%
2024/04/15	2	111.76	2	110.50	110.00	0	3,719	0.00%
2024/04/12	2	114.75	2	114.25	114.50	0	3,703	0.00%
2024/04/11	3.2	114.96	9	113.78	113.50	-5.8	3,698	-0.16%
2024/04/10	1.1	118.50	1	117.50	117.50	0.1	3,684	0.00%
2024/04/09	3	117.83	16	117.56	117.50	-13	3,712	-0.35%
2024/04/08	3	121.17	2	119.25	118.00	1	3,718	0.03%
2024/04/03	1.2	120.35	2.1	119.55	119.00	-0.9	3,669	-0.02%
2024/04/02	22.2	122.58	7	123.57	120.50	15.2	3,630	0.42%
2024/04/01	16.2	119.02	32	120.88	124.00	-15.8	3,358	-0.47%
2024/03/29	22.1	115.05	6	114.33	113.00	16.1	3,016	0.53%
2024/03/28	0.1	113.00	6	112.42	111.50	-5.9	2,842	-0.21%
2024/03/27	0	0.00	2	109.00	109.00	-2	2,777	-0.07%
2024/03/26	2	109.25	11	108.09	109.00	-9	2,790	-0.32%
2024/03/25	1	109.50	5	111.30	109.50	-4	2,803	-0.14%
2024/03/22	1	107.50	1	109.00	109.50	0	2,835	0.00%
2024/03/20	8	108.06	8	108.63	107.00	0	3,059	0.00%
2024/03/19	1	107.50	0.1	107.50	108.00	0.9	3,137	0.03%
2024/03/18	3.1	107.82	3	107.17	107.50	0.1	3,172	0.00%
2024/03/14	1	108.50	1	107.50	107.50	0	3,330	0.00%
2024/03/13	8.6	103.56	4	103.50	103.50	4.6	3,348	0.14%
2024/03/12	1	105.50	0	0.00	105.50	1	3,379	0.03%
2024/03/08	6	103.75	4	104.38	102.50	2	3,657	0.05%
2024/03/07	12	105.87	8	104.50	104.50	4	3,746	0.11%
2024/03/06	16	107.06	3	107.17	107.00	13	3,982	0.33%
2024/03/05	3	108.33	3	108.17	108.00	0	4,272	0.00%
2024/03/04	1	110.01	2	109.00	109.00	-1	4,763	-0.02%
2024/03/01	4	111.13	1	110.50	110.50	3	4,872	0.06%
2024/02/29	2	112.01	1	113.00	112.00	1	4,915	0.02%
2024/02/27	2	110.00	2	108.50	108.50	0	5,122	0.00%
2024/02/26	3	108.83	4	110.88	111.50	-1	5,182	-0.02%
2024/02/23	3	112.17	2	114.00	111.50	1	5,212	0.02%
2024/02/22	2	112.25	0	0.00	113.00	2	5,213	0.04%
2024/02/21	2	112.75	3	113.33	113.00	-1	5,245	-0.02%
2024/02/20	7	112.50	6	112.75	112.50	1	5,234	0.02%
2024/02/19	1.1	114.02	14.1	113.01	114.00	-13	5,224	-0.25%
2024/02/16	0	111.00	0	0.00	112.50	0	5,225	0.00%
2024/02/15	9	110.34	2	110.50	111.50	7	5,289	0.13%
2024/02/05	1.1	108.08	2	108.00	108.00	-0.9	5,281	-0.02%
2024/02/02	0	109.00	0	0.00	109.00	0	5,347	0.00%
2024/02/01	0.1	108.00	0	0.00	108.00	0.1	5,405	0.00%
2024/01/31	0	107.50	0.1	108.50	108.00	-0.1	5,504	0.00%
2024/01/30	6.4	109.14	3	108.00	108.00	3.4	5,591	0.06%
2024/01/29	0	0.00	1	110.50	110.50	-1	5,693	-0.02%
2024/01/26	1	107.50	1	109.00	108.00	0	5,968	0.00%
2024/01/25	0	109.50	2	108.50	108.50	-2	6,316	-0.03%
2024/01/24	10	109.00	0	0.00	109.00	10	6,635	0.15%
2024/01/23	12.2	109.68	0	0.00	110.00	12.2	6,637	0.18%
2024/01/22	0	109.00	0	0.00	108.00	0	6,635	0.00%
2024/01/19	5	106.50	3	107.00	107.50	2	6,628	0.03%
2024/01/18	4	106.88	4	107.38	107.00	0	6,594	0.00%
2024/01/17	13.4	110.24	9.1	107.91	107.00	4.3	6,572	0.07%
2024/01/16	4.2	111.63	3	111.00	111.00	1.2	6,437	0.02%
2024/01/15	1.1	114.45	0	0.00	114.50	1.1	6,419	0.02%
2024/01/12	9	111.33	2	110.00	110.00	7	6,378	0.11%
2024/01/11	1.1	110.62	1	112.50	112.50	0.1	6,351	0.00%
2024/01/10	1.1	111.52	1	111.50	111.50	0.1	6,356	0.00%
2024/01/09	2.1	112.55	2	113.25	113.00	0.1	6,372	0.00%
2024/01/08	4	114.75	6	114.00	114.00	-2	6,387	-0.03%
2024/01/04	3	117.00	2	116.00	116.00	1	6,476	0.02%
2024/01/03	10	120.35	1	118.50	118.00	9	6,470	0.14%
2024/01/02	2	122.25	2	123.50	121.00	0	6,421	0.00%
2023/12/29	0	0.00	1	122.00	123.00	-1	6,388	-0.02%
2023/12/28	1	124.00	3	123.33	123.00	-2	6,380	-0.03%
2023/12/27	1	122.00	0	0.00	122.00	1	6,349	0.02%
2023/12/26	3.3	123.71	1	125.00	122.50	2.3	6,324	0.04%
2023/12/25	11.2	124.01	14.7	124.09	124.00	-3.5	6,276	-0.06%
2023/12/22	11	122.00	1	122.00	122.00	10	6,259	0.16%
2023/12/21	0	123.88	1	123.50	123.50	-1	6,230	-0.02%
2023/12/20	3	124.34	7	124.43	124.50	-4	6,209	-0.06%
2023/12/19	3	125.99	1	126.00	125.00	2	6,196	0.03%
2023/12/18	2	128.27	2	129.00	128.50	0	6,165	0.00%
2023/12/15	21	130.79	13	131.88	130.50	8	6,163	0.13%
2023/12/14	11	135.86	1	135.50	134.00	10	6,053	0.17%
2023/12/13	31	133.03	0	0.00	132.50	31	5,999	0.52%
2023/12/12	0	133.00	0	0.00	132.00	0	5,991	0.00%
2023/12/11	12	135.38	3	135.50	134.50	9	5,960	0.15%
2023/12/08	1.3	132.12	0.2	132.45	132.50	1.1	5,858	0.02%
2023/12/07	2.4	134.25	1.3	133.62	133.00	1.1	5,800	0.02%
2023/12/06	3.2	135.03	13.1	135.65	134.00	-9.9	5,791	-0.17%
2023/12/05	10	139.74	15	136.77	136.50	-5	5,742	-0.09%
2023/12/04	7	142.85	7	141.71	140.50	0	5,676	0.00%
2023/12/01	23	139.37	12	140.63	140.00	11	5,655	0.19%
2023/11/30	47.4	138.77	27	137.48	136.50	20.4	5,545	0.37%
2023/11/29	7.3	136.36	15.7	138.07	139.50	-8.4	5,607	-0.15%
2023/11/28	13	125.39	4	124.01	127.00	9	5,566	0.16%
2023/11/27	1	120.50	0	0.00	120.00	1	5,470	0.02%
2023/11/24	6.1	125.82	11.1	124.92	124.00	-5	5,395	-0.09%
2023/11/23	3.1	121.16	3	121.33	122.00	0.1	5,097	0.00%
2023/11/22	0	118.10	1	118.00	120.00	-1	4,996	-0.02%
2023/11/21	3	117.00	0	0.00	116.50	3	4,921	0.06%
2023/11/20	2	116.50	1	116.50	116.00	1	4,900	0.02%
2023/11/17	1	119.45	4	118.37	119.50	-3	4,843	-0.06%
2023/11/16	1.1	117.98	1	118.00	117.00	0.1	4,848	0.00%
2023/11/15	15.1	117.07	0.4	117.00	117.00	14.6	4,832	0.30%
2023/11/14	9	117.17	4.7	117.04	116.50	4.3	4,799	0.09%
2023/11/10	2	121.25	1.3	121.77	121.50	0.7	4,696	0.02%
2023/11/09	1	124.00	3.2	124.34	124.00	-2.2	4,613	-0.05%
2023/11/08	4	125.11	2.3	123.72	123.50	1.7	4,562	0.04%
2023/11/07	16.5	125.47	5	124.40	124.50	11.5	4,481	0.26%
2023/11/06	6	123.25	6	122.83	123.50	0	4,397	0.00%
2023/11/03	5	123.50	20	121.65	122.00	-15	4,290	-0.35%
2023/11/02	10.8	115.85	6	117.50	118.50	4.8	4,019	0.12%
2023/11/01	5.1	111.11	26.5	113.82	111.00	-21.5	3,663	-0.59%
2023/10/31	0	104.50	2	105.00	104.50	-2	3,393	-0.06%
2023/10/30	0	104.00	1	105.00	104.50	-1	3,398	-0.03%
2023/10/27	0	104.00	0	0.00	103.00	0	3,394	0.00%
2023/10/26	1	103.50	0	0.00	103.50	1	3,399	0.03%
2023/10/25	1	108.99	2	108.50	107.50	-1	3,411	-0.03%
2023/10/24	1	108.01	1	108.00	108.50	0	3,414	0.00%
2023/10/23	1	106.01	1	106.00	106.50	0	3,406	0.00%
2023/10/20	0	0.00	0.1	104.50	106.50	-0.1	3,405	0.00%
2023/10/19	0	0.00	2	106.25	106.00	-2	3,429	-0.06%
2023/10/18	0	105.00	1	106.50	105.50	-1	3,449	-0.03%
2023/10/17	1	107.51	1	109.00	107.00	0	3,445	0.00%
2023/10/16	0	108.00	0	0.00	108.50	0	3,457	0.00%
2023/10/13	0.1	107.15	16	107.50	108.00	-15.9	3,490	-0.46%
2023/10/12	0.1	106.50	9	107.17	108.00	-9	3,510	-0.25%
2023/10/05	3	100.00	1	100.00	100.00	2	3,482	0.06%
2023/10/04	1	99.21	0	0.00	99.30	1	3,489	0.03%
2023/10/03	0	101.50	0	0.00	100.50	0	3,477	0.00%
2023/10/02	0	103.50	0	0.00	103.50	0	3,476	0.00%
2023/09/28	0	102.25	0	0.00	102.50	0	3,482	0.00%
2023/09/27	0	101.00	1	102.00	102.00	-1	3,494	-0.03%
2023/09/26	0	101.88	0	0.00	101.50	0	3,495	0.00%
2023/09/25	0	103.00	0	0.00	103.00	0	3,498	0.00%
2023/09/22	22	103.50	23	102.50	103.50	-1	3,520	-0.03%
2023/09/21	6.1	100.16	3	99.60	99.60	3.1	3,548	0.09%
2023/09/20	6.1	103.34	0	0.00	103.50	6.1	3,493	0.17%
2023/09/19	11	107.00	11	109.50	106.00	0	3,442	0.00%
2023/09/18	1	107.04	1.9	108.73	108.00	-0.8	3,369	-0.02%
2023/09/15	0	107.00	1	107.00	108.00	-1	3,331	-0.03%
2023/09/14	1	106.50	1	106.50	107.00	0	3,297	0.00%
2023/09/13	0	105.50	1	106.00	105.50	-1	3,280	-0.03%
2023/09/12	1	104.00	2	106.25	106.00	-1	3,264	-0.03%
2023/09/11	1	105.98	1	105.00	105.00	0	3,251	0.00%
2023/09/08	6	105.08	4	105.25	106.00	2	3,229	0.06%
2023/09/07	16.1	107.56	0	0.00	106.50	16.1	3,205	0.50%
2023/09/06	1	106.57	1	108.50	111.00	0	3,129	0.00%
2023/09/05	1	108.06	10	109.30	107.50	-9	3,044	-0.29%
2023/09/04	16	109.37	10	108.10	107.00	6	2,971	0.20%
2023/09/01	10.1	104.62	22.2	106.14	108.00	-12.1	2,638	-0.46%
2023/08/31	0	0.00	13	96.59	98.60	-13	2,250	-0.58%
2023/08/30	0	96.00	3	96.00	95.90	-3	2,274	-0.13%
2023/08/28	0	94.95	0	0.00	94.90	0	2,361	0.00%
2023/08/24	0	95.00	0	0.00	95.40	0	2,458	0.00%
2023/08/22	0	0.00	1	96.50	96.30	-1	2,500	-0.04%
2023/08/18	1	94.91	4.1	95.65	94.50	-3.1	2,490	-0.12%
2023/08/17	0	0.00	2	93.65	94.00	-2	2,490	-0.08%
2023/08/16	0	90.03	0	0.00	91.30	0	2,480	0.00%
2023/08/15	1	91.20	0	0.00	91.10	1	2,505	0.04%
2023/08/14	0	91.40	1	92.00	91.10	-1	2,540	-0.04%
2023/08/11	3	92.17	2	93.30	91.50	1	2,558	0.04%
2023/08/10	1	90.80	1	90.30	90.00	0	2,589	0.00%
2023/08/09	3	90.54	1	90.10	90.30	2	2,610	0.08%
2023/08/08	6	91.92	0	0.00	91.30	6	2,629	0.23%
2023/08/07	0	92.75	0	0.00	92.70	0	2,650	0.00%
2023/08/04	1	92.32	1	93.40	93.00	0	2,678	0.00%
2023/08/02	1	93.32	2.1	93.81	93.30	-1	2,678	-0.04%
2023/08/01	2	95.99	2	97.20	94.70	0	2,797	0.00%
2023/07/31	6	95.02	0	0.00	94.90	6	2,977	0.20%
2023/07/28	2	93.45	2	95.85	95.70	0	2,962	0.00%
2023/07/27	1	95.30	19	95.69	95.90	-18	2,936	-0.61%
2023/07/26	2	93.60	0	0.00	94.00	2	2,922	0.07%
2023/07/25	1	94.50	1	94.70	95.00	0	2,934	0.00%
2023/07/24	3	95.10	1	94.20	94.10	2	2,945	0.07%
2023/07/21	2	97.05	0	0.00	97.30	2	2,935	0.07%
2023/07/20	0	0.00	4	99.70	99.80	-4	2,954	-0.14%
2023/07/19	2	100.45	1	99.60	98.50	1	2,970	0.03%
2023/07/18	7	100.57	13	99.60	99.30	-6	3,009	-0.20%
2023/07/17	2	99.60	9.1	99.37	100.50	-7.1	2,991	-0.24%
2023/07/14	0	0.00	36	97.94	97.90	-36	2,973	-1.21%
2023/07/13	0	0.00	1.1	97.30	96.40	-1.1	3,004	-0.03%
2023/07/12	1	95.90	2	96.00	95.60	-1	3,029	-0.03%
2023/07/11	3	96.53	0	0.00	96.60	3	3,173	0.09%
2023/07/07	1	93.60	0	0.00	94.70	1	3,602	0.03%
2023/07/06	1	95.20	0	0.00	94.80	1	3,681	0.03%
2023/07/03	0	0.00	5	96.40	96.50	-5	3,832	-0.13%
2023/06/30	3	95.60	0	0.00	95.40	3	3,864	0.08%
2023/06/29	2	97.20	5.1	97.65	96.80	-3.1	3,841	-0.08%
2023/06/28	1	93.60	1.2	94.30	93.70	-0.2	3,778	0.00%
2023/06/27	2	94.35	3	94.40	93.60	-1	3,781	-0.03%
2023/06/26	1	94.30	0	0.00	94.80	1	3,767	0.03%
2023/06/21	0	95.20	0	0.00	94.90	0	3,782	0.00%
2023/06/20	0	95.00	1	94.80	94.80	-1	3,767	-0.03%
2023/06/19	7	95.80	18	95.50	95.30	-11	3,758	-0.29%
2023/06/16	2	95.30	1	97.20	95.80	1	3,753	0.03%
2023/06/15	0	96.70	2	96.75	96.80	-2	3,729	-0.05%
2023/06/14	35	96.44	1	95.70	95.70	34	3,742	0.91%
2023/06/13	0	96.20	0	0.00	96.10	0	3,752	0.00%
2023/06/12	5	94.78	2	94.15	94.80	3	3,752	0.08%
2023/06/09	2.3	95.87	1	95.70	96.10	1.3	3,703	0.04%
2023/06/08	13.3	96.19	5	96.52	95.10	8.3	3,694	0.23%
2023/06/07	7.2	99.23	5	99.26	99.10	2.2	3,651	0.06%
2023/06/06	3.6	100.40	1	99.70	99.00	2.6	3,634	0.07%
2023/06/05	3	104.49	5	105.20	104.50	-2	3,576	-0.06%
2023/06/02	1	105.00	6.2	105.49	105.50	-5.2	3,542	-0.15%
2023/06/01	2.4	103.21	0	0.00	102.50	2.4	3,538	0.07%
2023/05/31	2	103.94	9.1	103.05	104.00	-7	3,541	-0.20%
2023/05/30	1	100.00	3	100.10	100.00	-2	3,488	-0.06%
2023/05/29	0	0.00	5	100.50	101.00	-5	3,544	-0.14%
2023/05/26	0.1	99.60	0	0.00	100.50	0.1	3,572	0.00%
2023/05/25	2	99.40	0	0.00	99.50	2	3,578	0.06%
2023/05/24	4	99.10	5	99.50	100.00	-1	3,610	-0.03%
2023/05/22	17	99.91	4	100.25	100.50	13	3,656	0.36%
2023/05/19	3.1	99.42	1	98.90	98.60	2.1	3,757	0.06%
2023/05/18	1	99.10	3	99.83	100.00	-2	3,904	-0.05%
2023/05/17	2	98.57	0	0.00	98.40	2	3,903	0.05%
2023/05/16	1	97.30	3	97.13	98.20	-2	3,933	-0.05%
2023/05/15	2	94.15	1	94.90	95.20	1	3,896	0.03%
2023/05/12	2	95.85	2	95.50	95.70	0	3,887	0.00%
2023/05/11	4	98.53	3	98.83	96.60	1	3,945	0.03%
2023/05/10	1	99.40	3	99.93	98.70	-2	3,936	-0.05%
2023/05/09	5	99.14	3	99.00	99.00	2	3,924	0.05%
2023/05/08	5	100.76	4	100.88	99.80	1	3,908	0.03%
2023/05/05	12.1	99.44	23	100.53	102.00	-10.9	3,817	-0.29%
2023/05/04	0	0.00	1	94.10	94.30	-1	3,859	-0.03%
2023/05/03	1	95.00	1	95.00	94.60	0	4,051	0.00%
2023/05/02	0	0.00	2	95.70	95.90	-2	4,090	-0.05%
2023/04/27	2	92.65	1	94.60	93.70	1	4,077	0.02%
2023/04/26	1	93.60	0	0.00	94.00	1	4,061	0.02%
2023/04/25	5	94.47	6	94.03	93.30	-1	4,030	-0.02%
2023/04/24	9	97.57	0	0.00	96.70	9	3,990	0.23%
2023/04/21	18	98.27	3	99.33	97.10	15	3,959	0.38%
2023/04/20	7.1	104.00	1	103.50	102.00	6.1	3,892	0.16%
2023/04/19	3	104.81	1	103.00	103.00	2	3,884	0.05%
2023/04/18	5	107.51	4	107.13	106.00	1	3,843	0.03%
2023/04/17	28	107.95	9	108.06	107.00	19	3,789	0.50%
2023/04/14	28.1	110.04	8.2	112.26	110.50	20	3,725	0.54%
2023/04/13	13	109.50	66	109.76	109.00	-53	3,574	-1.48%
2023/04/12	6.2	106.22	8.2	106.71	110.00	-2	3,373	-0.06%
2023/04/11	1.1	100.57	2.5	102.32	102.50	-1.4	3,130	-0.04%
2023/04/10	0	101.00	10.4	100.42	100.00	-10.4	3,037	-0.34%
2023/04/07	1	94.50	0	0.00	94.70	1	2,876	0.03%
2023/04/06	5.2	94.79	0	0.00	94.70	5.2	2,867	0.18%
2023/03/31	1	96.70	0.1	98.40	96.70	0.9	2,850	0.03%
2023/03/30	1.1	96.00	1	95.40	95.50	0.1	2,825	0.00%
2023/03/29	3	93.97	1	94.40	94.10	2	2,840	0.07%
2023/03/28	0	0.00	3	95.70	94.80	-3	2,858	-0.10%
2023/03/27	3	97.03	2	96.95	96.60	1	2,868	0.03%
2023/03/24	1.6	97.60	2	97.60	98.00	-0.4	2,895	-0.02%
2023/03/23	4	96.23	2	96.15	96.20	2	2,865	0.07%
2023/03/22	0.1	95.10	0	0.00	95.20	0.1	2,848	0.00%
2023/03/21	2.1	94.60	0	0.00	94.20	2.1	2,870	0.07%
2023/03/20	3	94.10	0	0.00	94.10	3	2,897	0.10%
2023/03/17	1	92.60	1	93.30	92.90	0	2,906	0.00%
2023/03/16	1	93.09	2	93.30	92.90	-1	2,893	-0.03%
2023/03/15	0	0.00	3	94.53	94.70	-3	2,884	-0.10%
2023/03/14	1	93.32	0	0.00	93.50	1	2,882	0.04%
2023/03/13	3	94.80	1	94.70	95.00	2	2,909	0.07%
2023/03/10	9.2	96.55	2	95.70	95.30	7.2	2,904	0.25%
2023/03/09	2.1	99.00	4	99.50	98.70	-1.9	2,871	-0.07%
2023/03/08	0	0.00	2	101.00	100.50	-2	2,855	-0.07%
2023/03/07	1	102.50	6	101.75	102.00	-5	2,838	-0.18%
2023/03/06	4	100.23	14.5	100.07	102.00	-10.5	2,805	-0.37%
2023/03/03	3	97.63	8	97.66	97.60	-5	2,749	-0.18%
2023/03/02	2	96.20	1	96.10	95.90	1	2,722	0.04%
2023/03/01	8.5	97.26	8	97.34	97.10	0.5	2,690	0.02%
2023/02/24	2	100.00	0	0.00	100.50	2	2,619	0.08%
2023/02/23	0	0.00	2	100.15	101.00	-2	2,578	-0.08%
2023/02/22	13	98.48	0	0.00	98.10	13	2,553	0.51%
2023/02/21	0	101.00	3	102.50	101.00	-3	2,515	-0.12%
2023/02/20	2	101.50	1	100.50	100.50	1	2,502	0.04%
2023/02/17	8	99.80	13	100.28	101.00	-5	2,476	-0.20%
2023/02/16	15.1	98.70	23	99.67	100.50	-8	2,360	-0.34%
2023/02/15	12	94.28	0	0.00	93.90	12	2,239	0.54%
2023/02/14	2	95.40	2	94.80	95.70	0	2,217	0.00%
2023/02/13	2	92.75	1	92.40	93.70	1	2,211	0.05%
2023/02/10	2	94.35	1	93.30	93.00	1	2,224	0.04%
2023/02/09	13	95.12	7	95.11	94.80	6	2,220	0.27%
2023/02/08	0	0.00	1	98.90	98.70	-1	2,154	-0.05%
2023/02/07	1	98.60	1	98.10	98.50	0	2,151	0.00%
2023/02/06	17	98.78	0	0.00	98.70	17	2,182	0.78%
2023/02/03	2	100.50	4.1	100.88	100.00	-2.1	2,200	-0.09%
2023/02/02	8.1	102.07	8	101.12	101.50	0	2,212	0.00%
2023/02/01	10	93.60	19.1	95.25	98.80	-9.1	2,022	-0.45%
2023/01/31	1	88.80	1.7	89.18	89.90	-0.7	1,830	-0.04%
2023/01/30	3.1	86.46	5	87.22	87.70	-1.9	1,790	-0.11%
2023/01/17	0	0.00	1	83.80	84.00	-1	1,776	-0.06%
2023/01/16	3	84.70	2	84.45	84.50	1	1,794	0.06%
2023/01/13	1	84.50	4	84.45	84.10	-3	1,796	-0.17%
2023/01/11	1	85.10	1	86.70	85.60	0	1,832	0.00%
2023/01/10	1	85.80	1	85.40	86.00	0	1,854	0.00%
2023/01/09	0	0.00	0.4	84.74	85.60	-0.4	1,859	-0.02%
2023/01/06	0	0.00	0.3	82.47	82.40	-0.3	1,844	-0.02%
2023/01/04	1	79.53	1.1	80.22	80.90	-0.1	1,856	0.00%
2023/01/03	2	79.35	1	79.50	79.20	1	1,859	0.05%
2022/12/30	0.2	78.50	6	79.05	79.00	-5.8	1,868	-0.31%
2022/12/29	0.1	77.70	5	78.32	78.20	-4.9	1,880	-0.26%
2022/12/27	0	0.00	4	80.03	79.90	-4	1,910	-0.21%
2022/12/26	2	78.65	1	79.00	79.00	1	1,930	0.05%
2022/12/23	2	77.90	4	78.73	78.70	-2	1,957	-0.10%
2022/12/22	0	0.00	1.3	79.23	79.80	-1.3	1,986	-0.07%
2022/12/21	4	77.83	4	77.50	77.50	0	1,990	0.00%
2022/12/20	4	79.13	4	78.15	78.00	0	1,984	0.00%
2022/12/19	2.1	80.51	1	81.00	80.50	1.1	1,998	0.06%
2022/12/16	3	80.87	2	80.95	81.00	1	1,986	0.05%
2022/12/15	1	83.10	4	83.00	82.80	-3	1,961	-0.15%
2022/12/14	0.1	81.80	0	0.00	83.20	0.1	1,983	0.01%
2022/12/13	4	82.48	3	81.90	81.90	1	1,988	0.05%
2022/12/12	1	81.00	3.3	81.88	84.50	-2.3	1,974	-0.12%
2022/12/09	1.1	82.30	3	82.23	82.10	-1.9	1,964	-0.10%
2022/12/08	10	82.03	4	82.45	82.40	6	1,972	0.30%
2022/12/07	2	83.75	6	83.73	83.40	-4	1,966	-0.20%
2022/12/06	5.2	86.70	3	86.50	85.80	2.2	1,964	0.11%
2022/12/05	4	89.50	12	89.73	89.00	-8	1,998	-0.40%
2022/12/02	2	88.60	0	0.00	88.40	2	2,000	0.10%
2022/12/01	4	88.43	4	88.35	87.90	0	1,998	0.00%
2022/11/30	1	87.00	1.2	87.07	87.30	-0.2	1,984	-0.01%
2022/11/29	0	0.00	6	83.45	85.40	-6	1,979	-0.30%
2022/11/28	1	84.20	1	84.10	84.10	0	1,976	0.00%
2022/11/24	0	0.00	2.2	85.85	86.40	-2.2	1,993	-0.11%
2022/11/23	2	84.75	0	0.00	84.20	2	1,994	0.10%
2022/11/22	2	84.70	4	84.70	84.70	-2	2,018	-0.10%
2022/11/18	0	0.00	3	86.90	86.90	-3	2,012	-0.15%
2022/11/17	0	0.00	1	88.50	88.40	-1	2,003	-0.05%
2022/11/15	0	0.00	2	88.40	88.40	-2	1,980	-0.10%
2022/11/14	1	86.50	0	0.00	86.60	1	1,965	0.05%
2022/11/11	5	86.16	5	88.44	85.60	0	1,977	0.00%
2022/11/10	1	84.50	0	0.00	84.70	1	1,929	0.05%
2022/11/09	8.1	83.58	13.2	83.96	84.10	-5.1	1,921	-0.27%
2022/11/08	0	0.00	1	82.40	81.20	-1	1,873	-0.05%
2022/11/07	1	80.30	2	81.40	81.40	-1	1,855	-0.05%
2022/11/04	0	0.00	2	81.70	81.70	-2	1,840	-0.11%
2022/11/03	0	0.00	2.2	80.74	80.60	-2.2	1,832	-0.12%
2022/11/02	3.3	80.40	3	79.27	79.50	0.3	1,824	0.02%
2022/11/01	2.1	81.19	7.1	81.31	81.50	-5.1	1,785	-0.28%
2022/10/31	2	76.50	11.1	77.56	79.00	-9.1	1,729	-0.53%
2022/10/28	5.1	75.83	25	74.05	73.10	-19.9	1,671	-1.19%
2022/10/27	1	78.50	1.1	78.71	79.00	-0.1	1,631	0.00%
2022/10/25	2	76.50	2	77.60	77.00	0	1,637	0.00%
2022/10/24	1	77.00	6	77.03	76.80	-5	1,620	-0.31%
2022/10/20	4	75.90	2	75.60	75.30	2	1,606	0.12%
2022/10/19	5	78.40	4	78.05	78.00	1	1,591	0.06%
2022/10/18	0	0.00	4	78.78	79.00	-4	1,565	-0.26%
2022/10/17	1	73.10	1	75.90	76.90	0	1,562	0.00%
2022/10/14	1	74.90	2	75.40	75.30	-1	1,580	-0.06%
2022/10/13	4	72.83	4	72.18	71.90	0	1,593	0.00%
2022/10/12	1	74.00	0	0.00	74.80	1	1,603	0.06%
2022/10/11	4	75.28	4	74.63	74.60	0	1,618	0.00%
2022/10/07	2	78.15	2	78.40	78.40	0	1,620	0.00%
2022/10/06	4	78.88	3.1	78.52	78.90	0.9	1,637	0.05%
2022/10/05	0	78.80	2	78.40	78.20	-2	1,639	-0.12%
2022/10/04	0	0.00	1	76.90	76.90	-1	1,638	-0.06%
2022/10/03	1	73.50	0	0.00	74.00	1	1,648	0.06%
2022/09/30	2	72.60	3	73.63	74.50	-1	1,688	-0.06%
2022/09/29	6	74.32	6	75.37	75.20	0	1,690	0.00%
2022/09/28	7	74.86	5	74.42	73.30	2	1,679	0.12%
2022/09/27	1	77.10	1	78.40	78.10	0	1,687	0.00%
2022/09/26	15	78.45	5	78.40	77.00	10	1,720	0.58%
2022/09/23	2	83.70	7	83.93	83.40	-5	1,758	-0.28%
2022/09/22	1	83.50	0	0.00	84.30	1	1,779	0.06%
2022/09/21	3	85.20	1	85.40	85.40	2	1,782	0.11%
2022/09/20	3	86.83	1	86.60	86.60	2	1,763	0.11%
2022/09/19	3	87.20	3	87.20	87.20	0	1,758	0.00%
2022/09/16	4	89.68	1.1	88.45	88.40	3	1,762	0.17%
2022/09/15	1	90.90	1	90.50	90.50	0	1,767	0.00%
2022/09/13	1	92.10	1	92.90	92.90	0	1,776	0.00%
2022/09/12	1	93.20	5	91.62	92.90	-4	1,817	-0.22%
2022/09/08	1	87.40	1	86.20	87.40	0	1,799	0.00%
2022/09/07	8	84.45	3	84.23	84.20	5	1,786	0.28%
2022/09/06	5.1	86.48	3	86.00	86.00	2.1	1,814	0.12%
2022/09/05	4	87.75	6	87.40	87.40	-2	1,820	-0.11%
2022/09/02	2	90.05	1	89.90	89.90	1	1,830	0.05%
2022/09/01	11	90.92	2	90.20	90.20	9	1,837	0.49%
2022/08/31	0	0.00	2	92.55	93.00	-2	1,821	-0.11%
2022/08/30	1	90.90	0	0.00	91.60	1	1,817	0.06%
2022/08/29	5	90.72	1	90.20	90.20	4	1,819	0.22%
2022/08/26	0	0.00	0.1	94.80	95.00	-0.1	1,823	0.00%
2022/08/24	1	92.10	1	91.70	91.70	0	1,850	0.00%
2022/08/23	1	92.10	1	92.60	92.60	0	1,860	0.00%
2022/08/22	0	0.00	6	94.00	93.90	-6	1,915	-0.31%
2022/08/19	0.1	94.40	0	0.00	94.80	0.1	1,950	0.00%
2022/08/18	7	92.29	1	93.40	93.40	6	1,949	0.31%
2022/08/17	2	94.15	2	93.85	94.80	0	1,934	0.00%
2022/08/15	3	94.23	2	93.95	94.70	1	1,914	0.05%
2022/08/12	1	92.00	10	92.50	93.50	-9	1,913	-0.47%
2022/08/11	1	91.00	25	91.10	91.50	-24	1,917	-1.25%
2022/08/10	3	89.87	20	89.98	89.50	-17	1,954	-0.87%
2022/08/09	23	93.29	1	94.50	93.90	22	1,976	1.11%
2022/08/08	16	94.29	8	95.23	94.00	8	1,963	0.41%
2022/08/05	3	95.87	7	96.13	96.20	-4	1,966	-0.20%
2022/08/04	11	95.10	0	0.00	94.70	11	2,001	0.55%
2022/08/03	0.1	96.90	0	0.00	96.40	0.1	2,033	0.00%
2022/08/02	19	96.32	0	0.00	96.00	19	2,068	0.92%
2022/08/01	2	99.30	4	99.58	99.40	-2	2,112	-0.09%
2022/07/28	0	0.00	1	100.50	101.00	-1	2,169	-0.05%
2022/07/27	2	101.00	1	99.80	101.50	1	2,218	0.05%
2022/07/25	0.1	102.00	1.1	101.52	102.00	-1	2,221	-0.04%
2022/07/22	2	103.00	3	101.50	102.00	-1	2,232	-0.04%
2022/07/21	2.1	101.24	5.1	102.12	102.50	-3.1	2,237	-0.14%
2022/07/20	0	100.50	2	100.02	98.80	-2	2,209	-0.09%
2022/07/19	3.1	99.45	3	99.80	99.90	0.1	2,217	0.00%
2022/07/18	2	97.50	11	97.47	99.00	-9	2,197	-0.41%
2022/07/15	5.1	95.33	1	96.60	96.30	4.1	2,184	0.19%
2022/07/14	5	95.77	2.1	94.39	95.90	2.9	2,225	0.13%
2022/07/13	1.1	92.57	0	0.00	92.00	1.1	2,215	0.05%
2022/07/12	0	90.60	0	0.00	90.00	0	2,209	0.00%
2022/07/11	4	91.68	3	91.70	91.50	1	2,197	0.05%
2022/07/08	3.1	95.31	3.1	95.59	94.50	0	2,180	0.00%
2022/07/07	4	89.93	5.1	90.23	91.40	-1.1	2,129	-0.05%
2022/07/06	1	88.60	2	88.50	87.60	-1	2,123	-0.05%
2022/07/05	3	88.07	2	88.00	88.60	1	2,149	0.05%
2022/07/04	0	0.00	3	85.83	85.80	-3	2,128	-0.14%
2022/07/01	6.1	85.46	8	83.99	82.70	-1.9	2,102	-0.09%
2022/06/30	3	90.60	1	90.30	89.70	2	2,029	0.10%
2022/06/29	3	93.17	0	0.00	93.10	3	2,000	0.15%
2022/06/28	2	95.85	4	95.55	95.20	-2	1,986	-0.10%
2022/06/27	2	97.55	1	97.00	97.90	1	1,996	0.05%
2022/06/24	0	0.00	3	95.43	95.00	-3	1,995	-0.15%
2022/06/23	2	94.00	5	93.86	93.60	-3	1,987	-0.15%
2022/06/22	13	94.89	23	94.74	93.10	-10	1,977	-0.51%
2022/06/21	0	0.00	6	97.37	97.70	-6	1,959	-0.31%
2022/06/20	15	96.91	6	95.30	94.50	9	1,961	0.46%
2022/06/17	5	100.28	2	100.75	100.50	3	1,903	0.16%
2022/06/16	2	104.00	11	103.86	103.00	-9	1,869	-0.48%
2022/06/15	5	106.00	2	106.50	105.50	3	1,869	0.16%
2022/06/14	2	105.75	4.2	106.99	107.50	-2.2	1,882	-0.12%
2022/06/13	9	108.94	3	107.00	107.00	6	1,903	0.32%
2022/06/10	4.1	114.25	1	113.50	113.50	3.1	1,898	0.16%
2022/06/08	2	118.25	0	0.00	118.00	2	1,893	0.11%
2022/06/07	5	118.70	0.1	119.31	118.00	4.9	1,903	0.26%
2022/06/06	11	117.55	2.1	119.92	120.00	8.9	1,916	0.47%
2022/06/02	0	0.00	3	118.50	118.00	-3	1,928	-0.16%
2022/06/01	1	116.50	0.1	117.50	116.50	0.9	1,952	0.05%
2022/05/31	0	0.00	0	116.00	116.00	0	1,951	0.00%
2022/05/30	4.2	116.55	0	0.00	116.50	4.2	1,952	0.22%
2022/05/27	3.1	114.99	3	115.83	116.00	0.1	1,899	0.00%
2022/05/26	0.1	111.50	1	112.50	111.00	-0.9	1,893	-0.05%
2022/05/25	0	0.00	1	111.50	111.00	-1	1,904	-0.05%
2022/05/24	5	109.00	3	108.33	108.00	2	1,942	0.10%
2022/05/20	0	0.00	2	111.75	111.50	-2	2,002	-0.10%
2022/05/19	3	109.17	3	110.67	111.00	0	2,006	0.00%
2022/05/17	0.2	112.50	3	110.33	112.50	-2.9	1,983	-0.14%
2022/05/12	4	105.00	3	105.33	104.00	1	1,959	0.05%
2022/05/11	4	106.38	3	106.83	107.00	1	1,937	0.05%
2022/05/10	4.1	105.92	5	108.00	109.50	-1	1,916	-0.05%
2022/05/09	7	108.93	2	108.25	108.50	5	1,890	0.26%
2022/05/06	10.1	113.30	3	113.00	113.00	7.1	1,844	0.38%
2022/05/05	2	117.75	4	118.50	118.00	-2	1,829	-0.11%
2022/05/04	12	118.50	22	118.52	117.50	-10	1,823	-0.55%
2022/05/03	2	122.25	0	0.00	123.50	2	1,783	0.11%
2022/04/29	0	0.00	1	124.00	122.50	-1	1,790	-0.06%
2022/04/27	2	117.00	5	118.00	121.00	-3	1,787	-0.17%
2022/04/26	1	122.00	0	0.00	121.00	1	1,777	0.06%
2022/04/25	9.1	123.54	2	121.50	121.50	7.1	1,827	0.39%
2022/04/22	3	129.00	1.2	129.00	129.00	1.8	1,809	0.10%
2022/04/21	0	0.00	0.1	131.00	132.00	-0.1	1,832	-0.01%
2022/04/20	4.1	129.34	2	129.50	129.00	2.1	1,853	0.11%
2022/04/15	10	128.50	10	130.00	129.00	0	1,936	0.00%
2022/04/14	0	0.00	1	132.00	131.50	-1	1,985	-0.05%
2022/04/13	0	0.00	1	130.00	132.00	-1	2,013	-0.05%
2022/04/12	2	127.25	0	0.00	128.00	2	2,103	0.10%
2022/04/11	3	131.33	4.3	129.47	128.50	-1.3	2,361	-0.06%
2022/04/08	2	135.50	1	136.00	136.00	1	2,391	0.04%
2022/04/07	5.1	137.10	10.2	136.39	135.50	-5.1	2,394	-0.21%
2022/04/06	4	139.00	0.1	139.50	139.50	3.9	2,384	0.16%
2022/04/01	3	139.83	0	0.00	141.00	3	2,389	0.13%
2022/03/31	1	144.00	0.1	143.50	142.00	0.9	2,416	0.04%
2022/03/30	0.1	144.00	8.3	143.98	143.50	-8.3	2,449	-0.34%
2022/03/28	1	139.00	1	140.00	140.00	0	2,517	0.00%
2022/03/25	1	141.50	2	141.25	141.00	-1	2,537	-0.04%
2022/03/23	2	146.00	0	0.00	145.00	2	2,577	0.08%
2022/03/22	0	0.00	1	144.00	145.00	-1	2,617	-0.04%
2022/03/21	2	145.00	0	0.00	144.00	2	2,726	0.07%
2022/03/18	4	141.63	1	143.50	144.00	3	2,776	0.11%
2022/03/17	3	142.84	6	142.75	144.50	-3	2,810	-0.11%
2022/03/16	5	136.50	1	136.00	136.00	4	2,793	0.14%
2022/03/15	3	138.33	2	138.50	138.50	1	2,798	0.04%
2022/03/14	1	141.00	0	0.00	141.50	1	2,835	0.04%
2022/03/10	0	0.00	9	142.50	142.50	-9	2,981	-0.30%
2022/03/09	11	140.18	15	140.37	139.50	-4	3,012	-0.13%
2022/03/08	5	139.30	4	140.25	138.00	1	3,068	0.03%
2022/03/07	4.1	142.60	10	143.25	142.00	-5.9	3,125	-0.19%
2022/03/04	1	148.50	0	0.00	148.00	1	3,559	0.03%
2022/03/03	4	150.75	0.5	151.50	150.00	3.5	3,658	0.10%
2022/03/02	9	150.06	0	0.00	151.00	9	3,710	0.24%
2022/03/01	0	152.00	9.7	150.94	151.00	-9.7	3,751	-0.26%
2022/02/25	9	146.56	0	0.00	146.00	9	3,827	0.24%
2022/02/24	8.1	148.63	14	148.61	146.50	-5.9	3,894	-0.15%
2022/02/23	6.1	151.02	0	0.00	151.50	6.1	3,966	0.15%
2022/02/22	8.1	153.43	1	153.50	153.50	7.1	4,041	0.18%
2022/02/21	1	156.00	1	157.00	157.50	0	4,181	0.00%
2022/02/18	2	155.75	0	0.00	157.00	2	4,352	0.05%
2022/02/17	0	0.00	1	157.50	158.50	-1	4,386	-0.02%
2022/02/16	0	0.00	3	158.33	158.50	-3	4,434	-0.07%
2022/02/15	1	155.00	1	155.00	155.00	0	4,472	0.00%
2022/02/14	11	155.59	0	0.00	154.50	11	4,496	0.24%
2022/02/11	0	0.00	8	159.25	159.50	-8	4,542	-0.18%
2022/02/10	0	0.00	1	158.50	158.50	-1	4,635	-0.02%
2022/02/09	1	158.50	4.1	157.88	158.50	-3.1	4,670	-0.07%
2022/02/08	1.1	156.41	0.1	157.00	156.50	1	4,725	0.02%
2022/02/07	4.1	153.51	5	154.40	153.50	-0.9	4,964	-0.02%
2022/01/26	1.1	150.50	3	151.00	150.50	-1.9	5,156	-0.04%
2022/01/25	5	151.60	1.1	152.45	151.00	3.9	5,207	0.07%
2022/01/24	2	152.50	0.2	154.00	154.00	1.8	5,208	0.04%
2022/01/21	2	155.00	0	0.00	155.50	2	5,227	0.04%
2022/01/20	2	157.25	2	158.25	158.50	0	5,272	0.00%
2022/01/19	4	157.38	5	157.30	156.50	-1	5,293	-0.02%
2022/01/18	6.1	160.01	7	161.07	157.50	-0.9	5,301	-0.02%
2022/01/17	0.2	157.50	2	154.00	157.00	-1.8	5,263	-0.03%
2022/01/14	4.1	151.06	7	154.07	154.50	-2.9	5,266	-0.05%
2022/01/13	5.1	154.30	1.5	154.37	154.50	3.6	5,271	0.07%
2022/01/12	6	157.08	16.2	156.47	156.00	-10.2	5,279	-0.19%
2022/01/11	13.1	161.42	13	160.96	160.50	0.1	5,269	0.00%
2022/01/10	3	167.17	1	166.50	167.50	2	5,210	0.04%
2022/01/07	7.3	167.81	2	167.00	167.00	5.3	5,231	0.10%
2022/01/06	11.2	171.04	17	171.18	171.50	-5.8	5,233	-0.11%
2022/01/05	6.9	173.73	7.2	173.38	173.00	-0.3	5,265	-0.01%
2022/01/04	42.4	178.48	60.8	176.81	177.00	-18.4	5,217	-0.35%
2022/01/03	4	170.88	2.2	170.07	171.00	1.9	4,972	0.04%
2021/12/30	0.1	167.00	10	166.50	167.00	-9.9	4,978	-0.20%
2021/12/29	2	166.50	1	166.50	166.50	1	5,008	0.02%
2021/12/28	1	167.50	0	0.00	167.50	1	5,039	0.02%
2021/12/27	0.1	165.50	0	0.00	167.00	0.1	5,057	0.00%
2021/12/24	1	167.50	20	166.00	166.00	-19	5,096	-0.37%
2021/12/23	22	169.43	0	0.00	169.00	22	5,131	0.43%
2021/12/22	0	0.00	2	169.50	169.00	-2	5,181	-0.04%
2021/12/21	22	166.59	3.6	167.64	167.00	18.4	5,179	0.36%
2021/12/17	1	166.00	2	165.00	166.50	-1	5,157	-0.02%
2021/12/16	2	166.50	3	166.17	166.00	-1	5,136	-0.02%
2021/12/15	2.5	167.99	4.2	167.83	167.50	-1.7	5,114	-0.03%
2021/12/14	1	164.00	3	163.83	162.50	-2	5,024	-0.04%
2021/12/13	2	163.25	0	0.00	162.00	2	5,000	0.04%
2021/12/10	15	164.17	2	164.25	164.00	13	4,978	0.26%
2021/12/09	3	167.50	1	167.00	167.00	2	4,960	0.04%
2021/12/08	0.1	166.50	0	0.00	164.00	0.1	4,937	0.00%
2021/12/07	18.3	165.25	0	0.00	164.00	18.3	4,901	0.37%
2021/12/06	6	169.84	2	170.75	169.00	4	4,809	0.08%
2021/12/03	2.1	172.50	0	172.50	172.50	2.1	4,804	0.04%
2021/12/02	4.2	171.40	1	172.50	171.00	3.2	4,774	0.07%
2021/12/01	2.5	174.51	0	0.00	174.50	2.5	4,705	0.05%
2021/11/30	6	178.08	11	179.27	173.50	-5	4,614	-0.11%
2021/11/29	7	170.43	8	172.11	176.00	-1	4,155	-0.02%
2021/11/26	8.1	173.96	0	0.00	173.00	8.1	4,068	0.20%
2021/11/25	1	180.00	15	179.00	178.50	-14	4,027	-0.35%
2021/11/24	3	176.00	4.1	176.77	179.50	-1.1	3,993	-0.03%
2021/11/23	27.2	181.91	6.1	181.67	180.00	21.1	3,928	0.54%
2021/11/22	5	181.90	11.1	181.19	183.50	-6.1	3,864	-0.16%
2021/11/19	22.1	176.34	19	176.84	177.50	3.1	3,775	0.08%
2021/11/18	29.2	174.18	31	174.94	175.00	-1.8	3,691	-0.05%
2021/11/17	4.1	167.59	34	165.68	171.00	-29.9	3,533	-0.85%
2021/11/16	1.1	160.00	3	160.17	160.50	-2	3,392	-0.06%
2021/11/15	4	159.75	3	159.33	160.00	1	3,437	0.03%
2021/11/12	22	156.32	1	155.00	154.50	21	3,408	0.62%
2021/11/11	5	156.80	2	156.75	156.50	3	3,375	0.09%
2021/11/10	4.2	159.12	2	158.75	159.00	2.2	3,368	0.07%
2021/11/09	9.3	155.59	11	156.14	159.00	-1.7	3,360	-0.05%
2021/11/08	7	150.86	6	151.42	151.50	1	3,263	0.03%
2021/11/05	5.2	154.45	1	155.50	154.00	4.2	3,245	0.13%
2021/11/04	20.1	160.82	8	158.56	157.50	12.1	3,204	0.38%
2021/11/03	7	156.29	18	155.14	158.00	-11	2,986	-0.37%
2021/11/02	10	144.45	3	144.00	144.00	7	2,795	0.25%
2021/11/01	0	0.00	2	150.00	150.00	-2	2,739	-0.07%
2021/10/29	1.2	151.60	0	153.50	151.00	1.2	2,726	0.04%
2021/10/28	3	153.17	1	154.50	153.50	2	2,728	0.07%
2021/10/27	0	0.00	1	150.00	151.50	-1	2,699	-0.04%
2021/10/26	1	151.50	1	152.47	150.50	0	2,695	0.00%
2021/10/25	2.1	150.31	1	148.50	151.50	1.1	2,686	0.04%
2021/10/21	3	146.51	4	147.50	147.50	-1	2,735	-0.04%
2021/10/20	1	146.99	2	146.25	147.50	-1	2,728	-0.04%
2021/10/19	3	143.18	1	145.00	145.00	2	2,729	0.07%
2021/10/15	0	0.00	4	144.00	146.00	-4	2,798	-0.14%
2021/10/14	2	139.50	4.1	141.40	142.00	-2.1	2,803	-0.07%
2021/10/13	8	140.63	3	138.50	138.50	5	2,790	0.18%
2021/10/12	4	144.13	0	0.00	144.00	4	2,750	0.15%
2021/10/08	4	147.75	2	148.00	148.00	2	2,757	0.07%
2021/10/07	3	148.83	6	149.75	150.00	-3	2,769	-0.11%
2021/10/06	5	144.30	2	143.50	143.50	3	2,748	0.11%
2021/10/05	2	145.00	3	145.83	149.00	-1	2,729	-0.04%
2021/10/04	2	147.75	1.1	148.33	146.00	0.9	2,731	0.03%
2021/10/01	4.1	149.77	6.1	150.25	149.50	-2	2,788	-0.07%
2021/09/30	1	152.50	1	153.00	153.00	0	2,839	0.00%
2021/09/29	3	152.50	0.1	157.00	155.00	2.9	2,848	0.10%
2021/09/28	4.6	158.13	1	158.00	158.00	3.6	2,819	0.13%
2021/09/27	0.1	164.50	0	0.00	163.50	0.1	2,851	0.00%
2021/09/24	1	166.50	0	0.00	166.50	1	3,018	0.03%
2021/09/23	1	166.00	1	166.00	165.50	0	3,165	0.00%
2021/09/22	2.4	165.79	1	165.00	165.00	1.4	3,268	0.04%
2021/09/17	0	0.00	0	171.00	170.50	0	3,270	0.00%
2021/09/16	1	169.00	0	0.00	168.50	1	3,302	0.03%
2021/09/15	4	168.25	0	0.00	167.50	4	3,294	0.12%
2021/09/14	1	175.00	1.1	172.05	172.00	-0.1	3,316	0.00%
2021/09/13	0	0.00	1	173.00	172.50	-1	3,344	-0.03%
2021/09/09	0	0.00	1.2	174.07	174.00	-1.2	3,462	-0.03%
2021/09/08	1	176.00	1	174.00	175.00	0	3,557	0.00%
2021/09/06	0.1	181.80	0	0.00	179.50	0.1	3,797	0.00%
2021/09/03	0	0.00	2	182.00	182.00	-2	3,848	-0.05%
2021/09/02	1	181.50	0	0.00	181.00	1	3,903	0.03%
2021/09/01	0	0.00	1	186.50	186.50	-1	3,923	-0.03%
2021/08/30	2	185.25	0	183.50	183.50	2	3,941	0.05%
2021/08/27	0.1	189.64	2	190.25	189.00	-1.9	3,972	-0.05%
2021/08/26	1	185.50	0	0.00	185.00	1	3,958	0.03%
2021/08/25	2	187.25	4	186.75	188.50	-2	4,002	-0.05%
2021/08/24	0	0.00	4	186.00	182.50	-4	4,038	-0.10%
2021/08/23	1	182.00	0	0.00	183.00	1	4,131	0.02%
2021/08/20	0.1	179.60	7	178.50	178.00	-7	4,185	-0.17%
2021/08/19	8	179.25	15	177.63	177.00	-7	4,218	-0.17%
2021/08/16	0	0.00	1	185.50	188.00	-1	4,359	-0.02%
2021/08/13	8.1	190.37	15.6	190.03	188.00	-7.6	4,494	-0.17%
2021/08/12	1	195.50	0	0.00	195.00	1	4,504	0.02%
2021/08/11	11.1	198.26	1	194.50	194.50	10.1	4,575	0.22%
2021/08/10	1	197.50	0	0.00	197.50	1	4,678	0.02%
2021/08/09	2	203.00	0	0.00	201.00	2	4,792	0.04%
2021/08/06	4	205.25	3	204.50	204.50	1	4,976	0.02%
2021/08/05	1.1	206.55	1	208.00	208.00	0.1	5,084	0.00%
2021/08/04	0.1	207.00	0	0.00	206.00	0.1	5,323	0.00%
2021/08/03	1	207.96	1	209.00	206.50	0	5,482	0.00%
2021/08/02	1	208.50	0	0.00	209.00	1	5,536	0.02%
2021/07/30	1	203.00	2	204.00	200.00	-1	5,638	-0.02%
2021/07/29	1	204.50	0	0.00	204.50	1	5,703	0.02%
2021/07/28	1	197.00	7	204.71	203.50	-6	5,801	-0.10%
2021/07/27	2	208.00	1	210.50	205.50	1	5,906	0.02%
2021/07/26	6	209.50	3	208.00	209.50	3	5,999	0.05%
2021/07/23	7.1	209.66	11	211.27	209.00	-3.9	6,005	-0.07%
2021/07/22	3.2	210.99	8	212.63	210.50	-4.8	6,007	-0.08%
2021/07/21	13	206.08	3	208.67	205.00	10	5,973	0.17%
2021/07/20	4.1	207.51	2	207.25	206.50	2.1	5,962	0.03%
2021/07/19	6	210.08	2	211.00	211.00	4	5,973	0.07%
2021/07/16	5	213.50	0	0.00	214.00	5	6,002	0.08%
2021/07/15	13	215.38	1.3	217.30	215.50	11.8	6,041	0.19%
2021/07/14	1	214.50	4	216.00	214.50	-3	6,130	-0.05%
2021/07/13	3.2	216.95	10.5	215.94	213.00	-7.4	6,161	-0.12%
2021/07/12	1.1	213.00	1	214.00	211.50	0.1	6,178	0.00%
2021/07/09	4	211.88	0	0.00	211.00	4	6,205	0.06%
2021/07/08	5.3	214.86	16	218.22	213.50	-10.8	6,299	-0.17%
2021/07/07	6	219.00	4.4	220.00	218.00	1.7	6,299	0.03%
2021/07/06	3.3	216.12	7	216.43	216.00	-3.8	6,251	-0.06%
2021/07/05	5	213.50	1	214.50	212.00	4	6,294	0.06%
2021/07/02	10.3	209.76	4	210.50	211.00	6.3	6,464	0.10%
2021/07/01	18	216.61	2.5	216.52	214.00	15.5	6,527	0.24%
2021/06/30	1.4	224.93	9.1	219.89	227.50	-7.7	6,425	-0.12%
2021/06/29	1.1	218.36	6.3	218.30	213.50	-5.2	6,349	-0.08%
2021/06/28	0.1	213.00	10.1	213.19	213.00	-10	6,298	-0.16%
2021/06/25	4.3	211.82	1	213.00	212.50	3.3	6,372	0.05%
2021/06/24	9	212.11	0	0.00	211.00	9	6,402	0.14%
2021/06/23	0	0.00	7	211.07	212.00	-7	6,544	-0.11%
2021/06/22	6.1	207.58	3	209.50	206.00	3.1	6,625	0.05%
2021/06/21	8.2	207.38	3.3	207.81	207.00	4.9	6,642	0.07%
2021/06/18	7	217.35	1	213.50	213.50	6	6,653	0.09%
2021/06/17	1.3	217.00	6	217.42	217.00	-4.7	6,663	-0.07%
2021/06/16	2.1	213.43	1	212.00	212.50	1.1	6,656	0.02%
2021/06/15	3.1	215.97	16	215.59	218.00	-12.9	6,683	-0.19%
2021/06/11	7.2	208.57	10	208.60	207.00	-2.9	6,593	-0.04%
2021/06/10	1	207.00	4	206.63	207.50	-3	6,805	-0.04%
2021/06/09	2.1	203.78	2	205.00	205.50	0.1	6,867	0.00%
2021/06/08	2.2	202.99	1	202.50	203.00	1.2	7,029	0.02%
2021/06/07	1.2	198.28	2	199.50	199.50	-0.9	7,359	-0.01%
2021/06/04	0.3	202.68	1	201.00	202.00	-0.8	7,451	-0.01%
2021/06/03	0	0.00	0.6	205.40	206.00	-0.6	7,585	-0.01%
2021/06/02	5.1	205.30	2	204.50	204.50	3.1	7,708	0.04%
2021/06/01	1.1	211.00	1	211.00	210.50	0.1	7,761	0.00%
2021/05/31	6.2	209.55	4	210.13	210.00	2.2	7,814	0.03%
2021/05/28	1.1	207.05	0	0.00	207.50	1.1	7,883	0.01%
2021/05/27	6.2	203.00	2	203.00	201.00	4.2	7,949	0.05%
2021/05/26	3.1	202.11	1	206.00	205.50	2.1	8,207	0.03%
2021/05/25	3.3	201.56	11	203.55	204.50	-7.7	8,404	-0.09%
2021/05/24	4.1	195.81	9	197.11	198.50	-4.9	8,596	-0.06%
2021/05/21	2.2	196.23	2	200.00	192.00	0.2	8,846	0.00%
2021/05/20	0	193.00	4.1	191.06	189.50	-4.1	9,074	-0.04%
2021/05/19	4	190.51	3	191.33	192.50	1	9,315	0.01%
2021/05/18	7.3	191.65	13.1	191.00	194.50	-5.7	9,625	-0.06%
2021/05/17	17.2	183.71	5.1	184.71	184.00	12.1	9,952	0.12%
2021/05/14	6.4	206.04	3	204.67	195.00	3.4	9,886	0.03%
2021/05/13	2.1	192.50	6	188.67	191.50	-3.9	9,736	-0.04%
2021/05/12	19.1	191.01	11.4	194.97	190.00	7.7	9,752	0.08%
2021/05/11	8.1	208.70	6	207.25	205.00	2.1	9,599	0.02%
2021/05/10	9	222.89	5	222.00	222.00	4	9,569	0.04%
2021/05/07	20	226.83	13	228.96	231.00	7	9,587	0.07%
2021/05/06	1.1	215.21	15	217.10	218.00	-13.9	9,553	-0.15%
2021/05/05	5.1	217.74	11	223.00	214.00	-6	9,563	-0.06%
2021/05/04	5.1	226.48	1	227.00	224.00	4.1	9,753	0.04%
2021/05/03	7.2	232.95	13	234.35	228.50	-5.8	9,876	-0.06%
2021/04/29	0.1	244.00	1	244.00	242.50	-1	9,839	-0.01%
2021/04/28	2	243.75	12	245.33	244.00	-10	9,898	-0.10%
2021/04/27	0.4	245.87	1	246.50	246.00	-0.6	10,010	-0.01%
2021/04/26	5.1	245.01	0	0.00	244.50	5.1	10,064	0.05%
2021/04/23	1.3	244.35	0	0.00	244.00	1.3	10,141	0.01%
2021/04/22	3	242.67	10	243.50	240.50	-7	10,322	-0.07%
2021/04/21	3	249.36	1	250.50	248.00	2	10,562	0.02%
2021/04/20	10.6	254.49	4.6	253.28	251.50	6	10,762	0.06%
2021/04/19	0.1	250.00	1	249.50	250.00	-0.9	10,855	-0.01%
2021/04/16	3.1	245.20	1	242.50	246.50	2.1	11,082	0.02%
2021/04/15	20	245.00	3	243.67	245.00	17	11,601	0.15%
2021/04/14	8	240.81	1	243.50	243.00	7	11,708	0.06%
2021/04/13	5	251.20	1.5	251.33	246.50	3.5	11,803	0.03%
2021/04/12	0	0.00	6	250.50	250.50	-6	11,900	-0.05%
2021/04/09	6.1	256.64	3	255.34	254.50	3.1	11,928	0.03%
2021/04/08	2	262.01	8	262.94	261.00	-6	11,979	-0.05%
2021/04/07	0.1	259.00	3	259.17	259.50	-2.9	11,879	-0.02%
2021/04/06	5	254.80	2	255.50	255.50	3	11,910	0.03%
2021/04/01	3	250.83	3	250.50	253.50	0	11,983	0.00%
2021/03/31	0	0.00	1	249.50	249.50	-1	12,063	-0.01%
2021/03/30	2	257.25	1	253.50	253.50	1	12,483	0.01%
2021/03/29	1.5	251.83	1.3	253.94	251.50	0.2	12,555	0.00%
2021/03/26	2	249.25	6	248.50	252.50	-4	12,624	-0.03%
2021/03/25	9	242.22	0.1	243.50	241.50	8.9	12,686	0.07%
2021/03/24	0	0.00	2	247.51	248.00	-2	12,729	-0.02%
2021/03/23	3.1	253.87	3	249.00	249.00	0.1	12,952	0.00%
2021/03/22	2	250.25	0	250.00	253.00	2	13,122	0.02%
2021/03/19	3	247.17	1	247.03	249.00	2	13,449	0.01%
2021/03/18	3	254.00	1	250.52	252.00	2	13,616	0.01%
2021/03/17	7	257.64	3	256.17	255.50	4	14,218	0.03%
2021/03/16	13.1	265.04	23	263.30	259.00	-9.9	15,136	-0.07%
2021/03/15	18	257.69	3	255.82	259.00	15	15,560	0.10%
2021/03/12	8	258.87	2	256.50	254.00	6	15,567	0.04%
2021/03/11	5	254.91	12	252.71	258.00	-7	15,712	-0.04%
2021/03/10	3	241.83	1	240.04	238.50	2	15,488	0.01%
2021/03/09	8	240.06	5	241.50	242.00	3	15,556	0.02%
2021/03/08	9	245.02	1	243.08	240.50	8	15,530	0.05%
2021/03/05	4	248.63	12	248.83	249.00	-8	15,774	-0.05%
2021/03/04	2	254.50	2	255.50	254.00	0	15,815	0.00%
2021/03/03	9	253.51	13.4	257.21	260.50	-4.4	15,784	-0.03%
2021/03/02	6.2	255.23	2	258.76	251.00	4.2	15,690	0.03%
2021/02/26	26.4	255.68	27	258.61	254.00	-0.6	15,887	0.00%
2021/02/25	10.1	275.45	8.1	275.14	269.00	2	15,906	0.01%
2021/02/24	26.2	278.16	4	275.50	271.50	22.2	15,768	0.14%
2021/02/23	9	284.22	9.3	283.07	289.00	-0.3	15,814	0.00%
2021/02/22	15	279.26	22.1	280.34	279.00	-7.1	15,578	-0.05%
2021/02/19	8	262.56	13.5	263.29	265.00	-5.5	15,256	-0.04%
2021/02/18	15.4	260.05	3	261.67	255.50	12.4	15,043	0.08%
2021/02/17	6	249.75	26.1	252.03	259.50	-20.1	14,819	-0.14%
2021/02/05	1	235.00	9	235.83	236.00	-8	14,448	-0.06%
2021/02/04	0	0.00	1	235.49	232.50	-1	14,569	-0.01%
2021/02/03	2	235.00	10.1	235.65	237.00	-8.1	14,672	-0.06%
2021/02/02	8	232.19	6	232.17	232.50	2	14,724	0.01%
2021/02/01	4	219.00	20.1	224.86	229.00	-16.1	14,787	-0.11%
2021/01/29	7	225.07	1.1	224.26	220.50	5.9	14,800	0.04%
2021/01/28	12	228.13	13	230.00	227.00	-1	14,910	-0.01%
2021/01/27	6	233.00	6	233.58	233.00	0	15,379	0.00%
2021/01/26	6	239.58	9.2	238.00	232.00	-3.2	15,864	-0.02%
2021/01/25	8.1	236.21	10	236.85	239.00	-1.9	15,610	-0.01%
2021/01/22	5	228.70	19.1	230.94	231.50	-14.1	15,424	-0.09%
2021/01/21	3.1	227.98	3	226.67	228.00	0.1	15,383	0.00%
2021/01/20	24.1	228.53	1	231.00	225.50	23.1	15,360	0.15%
2021/01/19	1	235.00	14	236.61	234.50	-13	15,332	-0.08%
2021/01/18	10	230.00	22	229.66	233.50	-12	15,348	-0.08%
2021/01/15	16	234.03	6	236.42	232.00	10	15,245	0.07%
2021/01/14	33	238.02	14	237.54	240.00	19	15,066	0.13%
2021/01/13	4	236.75	15.1	237.10	238.50	-11.1	14,801	-0.08%
2021/01/12	13	234.19	7	233.64	232.50	6	14,567	0.04%
2021/01/11	14	242.39	15.1	241.87	242.00	-1.1	14,368	-0.01%
2021/01/08	25.2	238.03	44.4	239.90	238.50	-19.2	14,159	-0.14%
2021/01/07	2	229.75	1	228.49	230.50	1	13,599	0.01%
2021/01/06	12.1	230.07	26	222.60	224.00	-13.9	13,473	-0.10%
2021/01/05	7	233.57	8.2	232.31	233.00	-1.2	13,324	-0.01%
2021/01/04	7	229.29	1	231.46	230.00	6	13,194	0.05%
2020/12/31	13	230.50	5	229.90	230.50	8	13,151	0.06%
2020/12/30	9	226.33	4	228.38	228.50	5	13,011	0.04%
2020/12/29	8	223.50	8	225.25	224.50	0	12,945	0.00%
2020/12/28	10	220.35	8	221.07	222.50	2	12,863	0.02%
2020/12/25	19.1	224.66	2	224.00	223.00	17.1	12,777	0.13%
2020/12/24	29.1	233.14	30.1	231.33	227.00	-1	12,763	-0.01%
2020/12/23	21.1	220.57	16.3	221.18	220.50	4.8	12,322	0.04%
2020/12/22	18	218.22	12.1	219.32	215.50	5.9	12,237	0.05%
2020/12/21	14	220.40	24.2	220.94	221.50	-10.1	12,204	-0.08%
2020/12/18	9.2	224.15	5.3	222.71	222.50	4	12,012	0.03%
2020/12/17	18.1	225.10	18.2	227.34	230.00	-0.1	11,871	0.00%
2020/12/16	9	230.33	14	232.21	230.50	-5	11,616	-0.04%
2020/12/15	23.4	227.78	21.6	227.45	223.00	1.8	11,399	0.02%
2020/12/14	11.1	239.81	15	239.03	237.50	-3.9	11,035	-0.04%
2020/12/11	46.3	240.90	48.2	241.59	242.00	-1.9	10,796	-0.02%
2020/12/10	43.6	236.08	77	234.19	235.00	-33.4	10,109	-0.33%
2020/12/09	45	216.63	41	220.87	230.00	4	9,196	0.04%
2020/12/08	18.1	210.03	23	209.93	209.50	-4.9	8,527	-0.06%
2020/12/07	15.4	210.38	47.1	210.13	208.50	-31.7	8,444	-0.38%
2020/12/04	26.1	201.66	1	203.00	203.00	25.1	8,179	0.31%
2020/12/03	35.1	202.00	9	203.17	201.50	26.1	8,149	0.32%
2020/12/02	20.2	198.65	2	199.00	199.00	18.2	7,986	0.23%
2020/12/01	28	200.21	36	201.13	202.00	-8	7,892	-0.10%
2020/11/30	21.1	194.29	6	195.08	194.50	15.1	7,538	0.20%
2020/11/27	3	191.00	7	191.57	192.00	-4	7,410	-0.05%
2020/11/26	4.2	188.14	12	187.25	188.50	-7.8	7,376	-0.11%
2020/11/25	22.1	186.95	82	188.04	184.50	-59.9	7,356	-0.81%
2020/11/24	32.4	194.44	21	196.50	191.50	11.4	7,075	0.16%
2020/11/23	15	192.97	5	192.40	193.50	10	6,789	0.15%
2020/11/20	29	194.07	21	193.69	191.50	8	6,696	0.12%
2020/11/19	30	189.83	0	0.00	189.00	30	6,377	0.47%
2020/11/18	18	187.89	9.1	187.28	187.50	9	6,377	0.14%
2020/11/17	6	188.58	5	188.10	187.00	1	6,428	0.02%
2020/11/16	13	189.96	11	188.82	188.00	2	6,612	0.03%
2020/11/13	1.1	186.00	66	185.34	187.00	-65	6,632	-0.98%
2020/11/12	16	188.22	8	186.69	185.00	8	6,658	0.12%
2020/11/11	12	185.54	6	185.25	186.00	6	6,606	0.09%
2020/11/10	26	185.15	52	183.50	182.00	-26	6,482	-0.40%
2020/11/09	8	181.50	24.5	182.30	182.50	-16.5	6,362	-0.26%
2020/11/06	35	180.54	13	178.96	178.00	22	6,352	0.35%
2020/11/05	15	179.43	35	180.50	179.00	-20	6,388	-0.31%
2020/11/04	46.2	181.48	25	180.84	181.00	21.2	6,223	0.34%
2020/11/03	26	174.50	79	177.38	181.50	-53	5,801	-0.91%
2020/11/02	5	163.80	3	164.67	165.00	2	5,313	0.04%
2020/10/30	27	164.13	17	164.32	163.50	10	5,458	0.18%
2020/10/29	7	161.50	26	161.31	162.00	-19	5,439	-0.35%
2020/10/28	12	164.58	5.2	165.21	163.50	6.8	5,538	0.12%
2020/10/27	6	163.50	2	165.25	165.00	4	5,539	0.07%
2020/10/26	7	165.64	7	164.71	166.50	0	5,445	0.00%
2020/10/22	1	161.00	0	0.00	161.50	1	5,545	0.02%
2020/10/21	3	161.83	1	163.50	161.50	2	5,600	0.04%
2020/10/20	1	161.50	3	161.50	161.50	-2	5,642	-0.04%
2020/10/19	0	0.00	1	162.50	162.00	-1	5,724	-0.02%
2020/10/16	2	161.25	1	163.50	161.00	1	5,802	0.02%
2020/10/15	4	159.50	1	159.50	159.50	3	5,776	0.05%
2020/10/14	2	161.00	1	161.00	161.00	1	5,790	0.02%
2020/10/13	5	162.70	8	162.50	162.00	-3	5,807	-0.05%
2020/10/12	1	160.00	0	0.00	159.50	1	5,768	0.02%
2020/10/08	16	162.41	1	162.50	161.00	15	5,769	0.26%
2020/10/07	2	159.25	1	159.00	159.00	1	5,777	0.02%
2020/10/06	1	159.00	4	159.13	159.50	-3	5,807	-0.05%
2020/10/05	1	156.50	3	155.17	156.50	-2	5,843	-0.03%
2020/09/30	21	151.52	27	151.70	154.50	-6	5,814	-0.10%
2020/09/29	8	153.50	7	153.43	151.00	1	5,853	0.02%
2020/09/28	6	148.25	5	147.80	148.50	1	5,887	0.02%
2020/09/25	19	146.84	10	148.05	146.00	9	5,970	0.15%
2020/09/24	7	151.71	3	149.83	149.00	4	5,947	0.07%
2020/09/23	5.1	157.21	4	157.88	157.00	1.1	5,876	0.02%
2020/09/22	5	158.80	2	158.50	158.50	3	5,928	0.05%
2020/09/21	1	162.50	2	161.00	161.00	-1	6,127	-0.02%
2020/09/18	2	164.00	3	164.50	164.50	-1	6,246	-0.02%
2020/09/17	10	164.80	11	165.09	164.00	-1	6,368	-0.02%
2020/09/16	10	162.55	0	0.00	163.00	10	6,435	0.16%
2020/09/15	9	164.06	2	164.00	163.00	7	6,521	0.11%
2020/09/14	14	163.39	14	163.61	165.00	0	6,601	0.00%
2020/09/11	3	159.33	4	160.25	160.00	-1	6,582	-0.02%
2020/09/10	4	160.88	4	161.50	159.50	0	6,679	0.00%
2020/09/09	4	159.50	3	160.33	161.50	1	6,778	0.01%
2020/09/08	15	158.73	6	160.17	160.00	9	6,772	0.13%
2020/09/07	10	158.80	2	157.00	156.50	8	6,783	0.12%
2020/09/04	19	158.79	6	158.75	159.00	13	6,895	0.19%
2020/09/03	18	161.50	2	161.75	161.50	16	6,955	0.23%
2020/09/02	6	160.67	1	160.50	160.50	5	6,998	0.07%
2020/09/01	1.6	159.50	2	160.25	161.50	-0.4	7,127	-0.01%
2020/08/31	5	161.00	1	163.50	160.00	4	7,378	0.05%
2020/08/28	1	162.50	0	0.00	163.00	1	7,790	0.01%
2020/08/27	3	163.67	3	163.83	163.00	0	7,905	0.00%
2020/08/26	4	162.25	3	162.67	163.50	1	7,954	0.01%
2020/08/25	3	162.83	2	163.75	163.50	1	8,056	0.01%
2020/08/24	10	162.55	2	165.00	162.50	8	8,121	0.10%
2020/08/21	6	162.83	13	163.54	165.00	-7	8,124	-0.09%
2020/08/20	22	162.86	43	164.81	161.50	-21	8,160	-0.26%
2020/08/19	40	179.24	24	176.98	176.00	16	8,130	0.20%
2020/08/18	9	184.17	6	184.58	184.00	3	8,084	0.04%
2020/08/17	3	183.00	30	183.45	183.50	-27	8,076	-0.33%
2020/08/14	6	178.83	12	180.83	181.50	-6	8,029	-0.07%
2020/08/13	10	180.85	4	182.13	179.00	6	8,198	0.07%
2020/08/12	10	180.85	8	181.94	182.00	2	8,302	0.02%
2020/08/11	7	179.50	7	180.71	179.00	0	8,376	0.00%
2020/08/10	7	176.57	3	177.50	176.00	4	8,391	0.05%
2020/08/07	6	181.42	8	182.50	179.00	-2	8,543	-0.02%
2020/08/06	9	179.28	3	178.83	178.50	6	8,603	0.07%
2020/08/05	4	183.25	10	183.75	184.50	-6	8,766	-0.07%
2020/08/04	3	180.00	10.4	180.06	181.00	-7.4	8,672	-0.09%
2020/08/03	14	181.46	31	182.45	180.00	-17	8,730	-0.19%
2020/07/31	0	0.00	4	177.00	175.50	-4	8,734	-0.05%
2020/07/30	21	175.90	29	175.24	177.00	-8	8,851	-0.09%
2020/07/29	0.1	175.00	0	0.00	174.00	0.1	9,332	0.00%
2020/07/28	13	177.73	8	181.13	175.00	5	9,540	0.05%
2020/07/27	17	180.59	17	180.32	181.50	0	9,628	0.00%
2020/07/24	3	177.33	3	177.67	177.00	0	9,761	0.00%
2020/07/23	7	181.57	101	180.50	180.00	-94	10,102	-0.93%	大賣/
2020/07/22	6	183.67	3	183.33	185.00	3	10,574	0.03%
2020/07/21	9	179.83	1	180.50	179.00	8	10,873	0.07%
2020/07/20	2.5	175.50	21	174.52	177.00	-18.5	11,391	-0.16%
2020/07/17	22	177.23	2	179.00	176.00	20	11,964	0.17%
2020/07/16	4	178.63	1	177.50	177.50	3	12,172	0.02%
2020/07/15	2	178.00	2	179.00	177.50	0	12,433	0.00%
2020/07/14	9.2	178.57	6	179.50	178.00	3.2	12,817	0.02%
2020/07/13	2	178.75	3	180.50	181.50	-1	13,201	-0.01%
2020/07/10	15	181.93	16	181.91	178.50	-1	13,593	-0.01%
2020/07/09	3	182.50	34	183.76	182.00	-31	13,630	-0.23%
2020/07/08	17	185.21	1	187.00	184.50	16	13,662	0.12%
2020/07/07	3	184.17	9	185.44	183.50	-6	13,673	-0.04%
2020/07/06	0	0.00	6	181.50	182.50	-6	13,995	-0.04%
2020/07/03	6	180.00	2	182.00	179.00	4	14,388	0.03%
2020/07/01	1.1	180.05	3	181.00	179.00	-1.9	14,870	-0.01%
2020/06/30	36.7	178.08	4	179.50	179.00	32.7	14,917	0.22%
2020/06/29	19	184.00	7	183.14	184.00	12	14,871	0.08%
2020/06/24	4	190.75	1	189.00	188.50	3	14,940	0.02%
2020/06/23	2	188.75	3	191.00	189.50	-1	15,073	-0.01%
2020/06/22	5	187.10	0	0.00	187.00	5	15,190	0.03%
2020/06/19	0.1	188.50	0	0.00	187.00	0.1	15,381	0.00%
2020/06/18	4	189.00	1	189.50	190.00	3	15,488	0.02%
2020/06/17	3	187.17	28	187.91	187.50	-25	15,610	-0.16%
2020/06/16	6	188.92	4	189.50	189.50	2	15,707	0.01%
2020/06/15	12.5	185.40	5	186.80	184.50	7.5	15,896	0.05%
2020/06/12	18	185.25	15	185.27	188.00	3	16,091	0.02%
2020/06/11	21.1	192.11	4	192.00	189.50	17.1	16,390	0.10%
2020/06/10	7	198.71	6	198.33	196.50	1	16,600	0.01%
2020/06/09	12	197.88	10	199.70	197.50	2	16,865	0.01%
2020/06/08	17	199.38	5	197.40	197.00	12	17,158	0.07%
2020/06/05	19	201.03	3	200.50	198.50	16	17,252	0.09%
2020/06/04	17	205.18	60	205.13	206.00	-43	17,272	-0.25%
2020/06/03	4	194.13	12	193.71	194.50	-8	17,049	-0.05%
2020/06/02	13	192.12	2	193.50	190.00	11	17,052	0.06%
2020/06/01	1	191.50	12	192.71	192.50	-11	17,151	-0.06%
2020/05/29	19	188.11	4	188.88	187.00	15	17,327	0.09%
2020/05/28	26	188.69	2	191.00	187.50	24	17,442	0.14%
2020/05/27	14	190.14	15	190.30	191.00	-1	17,657	-0.01%
2020/05/26	9	190.94	31	193.94	188.00	-22	17,910	-0.12%
2020/05/25	33	185.48	7	185.14	188.00	26	18,219	0.14%
2020/05/22	17	184.65	6	185.33	184.00	11	18,793	0.06%
2020/05/21	8	190.13	14	189.79	190.00	-6	18,843	-0.03%
2020/05/20	6	191.92	9	191.39	189.00	-3	18,938	-0.02%
2020/05/19	12	187.92	12	189.08	190.50	0	18,858	0.00%
2020/05/18	10	183.05	4	184.25	183.00	6	18,940	0.03%
2020/05/15	10	189.00	8	189.31	189.00	2	19,093	0.01%
2020/05/14	31	190.69	1	195.00	189.00	30	19,045	0.16%
2020/05/13	12	194.00	5	195.80	199.50	7	19,036	0.04%
2020/05/12	12	198.42	1	197.00	197.50	11	19,007	0.06%
2020/05/11	1	205.00	1	205.00	205.00	0	18,959	0.00%
2020/05/08	4	204.38	1	203.50	203.50	3	19,158	0.02%
2020/05/07	3	208.50	2	208.25	207.00	1	19,294	0.01%
2020/05/06	12	206.71	4	207.25	207.50	8	19,312	0.04%
2020/05/05	26	212.08	31	214.29	207.50	-5	19,402	-0.03%
2020/05/04	11	203.82	16	206.19	209.00	-5	19,276	-0.03%
2020/04/30	14	212.39	11	213.45	213.00	3	19,328	0.02%
2020/04/29	8	212.94	56	213.96	211.00	-48	19,352	-0.25%
2020/04/28	18	215.89	33	214.88	213.50	-15	19,384	-0.08%
2020/04/27	32	216.02	24.4	214.59	215.00	7.6	19,184	0.04%
2020/04/24	131	207.92	24	206.79	207.50	107	18,697	0.57%	大買/鉅額交易
2020/04/23	38	208.18	55	209.08	205.00	-17	18,434	-0.09%
2020/04/22	45	199.30	70	202.56	211.00	-25	18,035	-0.14%
2020/04/21	37	193.97	26	194.79	192.00	11	17,693	0.06%
2020/04/20	24	198.81	18	196.58	200.00	6	17,741	0.03%
2020/04/17	22	200.02	23	199.74	193.50	-1	17,751	-0.01%
2020/04/16	17	200.06	27	200.30	199.00	-10	17,530	-0.06%
2020/04/15	6	194.08	26	193.88	198.00	-20	17,374	-0.12%
2020/04/14	1	180.00	3	179.17	180.00	-2	17,456	-0.01%
2020/04/13	10	176.15	8	177.38	174.50	2	17,915	0.01%
2020/04/10	9	181.83	6	184.25	180.00	3	18,155	0.02%
2020/04/09	19	183.95	12	184.33	181.00	7	18,667	0.04%
2020/04/08	14	175.29	30.1	178.85	185.00	-16.1	18,527	-0.09%
2020/04/07	15.1	169.53	16	170.22	168.50	-0.9	18,612	0.00%
2020/04/06	7	164.43	9	164.89	166.50	-2	18,729	-0.01%
2020/04/01	7.1	160.18	4	160.50	162.50	3.1	18,774	0.02%
2020/03/31	9	161.22	261	161.69	161.00	-252	18,878	-1.33%	大賣/鉅額交易
2020/03/30	6	155.00	8	158.81	162.00	-2	19,090	-0.01%
2020/03/27	19	166.13	19.1	166.37	160.50	-0.1	19,672	0.00%
2020/03/26	10	161.35	15	161.97	164.50	-5	19,550	-0.03%
2020/03/25	22	165.41	21	164.83	164.00	1	19,704	0.01%
2020/03/24	18	155.92	12	156.75	159.00	6	19,454	0.03%
2020/03/23	5	137.50	9	140.67	146.50	-4	19,318	-0.02%
2020/03/20	13	142.42	8	142.44	143.50	5	19,226	0.03%
2020/03/19	7	134.50	21	137.40	130.50	-14	19,156	-0.07%
2020/03/18	7	150.93	13	152.00	144.50	-6	18,968	-0.03%
2020/03/17	15	153.03	15	153.20	150.00	0	18,798	0.00%
2020/03/16	30	164.08	22	162.77	156.50	8	18,542	0.04%
2020/03/13	19	161.97	190	161.38	168.00	-171	18,267	-0.94%	大賣/鉅額交易
2020/03/12	26	185.10	36	181.26	178.50	-10	18,186	-0.05%
2020/03/11	19	202.05	7	205.21	197.00	12	18,095	0.07%
2020/03/10	14	197.25	11	199.32	206.00	3	17,973	0.02%
2020/03/09	8.5	201.47	10	201.10	198.50	-1.5	17,818	-0.01%
2020/03/06	3	209.67	2	209.50	209.00	1	17,862	0.01%
2020/03/05	11.1	213.70	26	212.21	214.00	-14.9	17,826	-0.08%
2020/03/04	9	209.06	54	209.12	210.50	-45	17,700	-0.25%
2020/03/03	10	221.60	7	220.93	217.00	3	17,473	0.02%
2020/03/02	15	218.10	10	217.10	218.00	5	17,411	0.03%
2020/02/27	103	220.37	8	221.04	213.00	95	17,278	0.55%	大買/
2020/02/26	237	233.22	15	236.43	228.50	222	16,976	1.31%	大買/鉅額交易
2020/02/25	32.2	248.50	75	249.30	248.50	-42.8	16,459	-0.26%
2020/02/24	49	235.09	116	240.68	241.00	-67	15,814	-0.42%	大賣/
2020/02/21	4	237.25	68	239.51	239.50	-64	15,703	-0.41%
2020/02/20	16	237.38	17	237.09	236.50	-1	15,544	-0.01%
2020/02/19	54	232.32	9	234.33	235.00	45	15,441	0.29%
2020/02/18	313	238.65	15	241.43	235.00	298	15,240	1.96%	大買/鉅額交易
2020/02/17	16	239.44	5	240.90	239.00	11	15,009	0.07%
2020/02/14	10	238.45	55	238.66	242.00	-45	15,180	-0.30%
2020/02/13	45	236.27	13	241.04	235.50	32	15,116	0.21%
2020/02/12	18	242.22	22	242.27	242.50	-4	15,200	-0.03%
2020/02/11	8	239.00	72	239.39	241.00	-64	15,113	-0.42%
2020/02/10	88	228.92	11	229.59	228.50	77	14,959	0.51%
2020/02/07	10	237.55	9	236.78	235.00	1	14,822	0.01%
2020/02/06	29	239.16	13	239.38	238.50	16	14,716	0.11%
2020/02/05	35	239.83	115	236.59	234.50	-80	14,526	-0.55%	大賣/
2020/02/04	22	226.39	47	230.04	236.00	-25	14,414	-0.17%
2020/02/03	24	213.17	14	209.89	216.50	10	14,334	0.07%
2020/01/31	19	211.95	23	207.61	210.50	-4	14,243	-0.03%
2020/01/30	32	209.77	8	211.50	209.00	24	14,090	0.17%
2020/01/20	34	229.25	2	230.25	232.00	32	13,931	0.23%
2020/01/17	12	232.50	11	230.86	229.50	1	13,978	0.01%
2020/01/16	16	232.56	14	232.39	233.50	2	13,967	0.01%
2020/01/15	73	232.04	8	235.13	229.50	65	13,882	0.47%
2020/01/14	2	233.75	7	236.29	236.00	-5	13,684	-0.04%
2020/01/13	14	226.68	10	225.85	227.50	4	13,517	0.03%
2020/01/10	11	233.18	19	233.53	232.50	-8	13,301	-0.06%
2020/01/09	8	240.50	3	241.50	236.50	5	13,192	0.04%
2020/01/08	14	231.11	20	233.98	236.00	-6	13,095	-0.05%
2020/01/07	40	235.88	34	238.51	235.00	6	12,912	0.05%
2020/01/06	9	253.39	7	254.50	252.50	2	12,570	0.02%
2020/01/03	33	252.14	59.5	251.68	255.50	-26.5	12,538	-0.21%
2020/01/02	14	240.21	8.1	239.00	239.50	5.9	12,203	0.05%
2019/12/31	27	234.54	35.3	236.08	239.00	-8.3	12,072	-0.07%
2019/12/30	21	227.79	35	227.57	230.00	-14	11,647	-0.12%
2019/12/27	15	216.60	27	215.70	219.00	-12	11,373	-0.11%
2019/12/26	10	210.75	6	212.75	208.50	4	11,297	0.04%
2019/12/25	28.1	210.50	32	210.64	211.50	-3.9	11,741	-0.03%
2019/12/24	15	201.53	46	201.96	208.00	-31	11,801	-0.26%
2019/12/23	18	188.08	3	188.83	190.50	15	11,530	0.13%
2019/12/20	10	189.20	10	188.05	189.00	0	11,406	0.00%
2019/12/19	3	184.17	4	184.50	184.00	-1	11,044	-0.01%
2019/12/18	2	185.25	7	184.29	183.50	-5	11,011	-0.05%
2019/12/17	2	187.00	3	185.17	184.50	-1	10,951	-0.01%
2019/12/16	2	186.50	25	186.66	187.00	-23	10,887	-0.21%
2019/12/13	1	184.50	3	182.34	183.50	-2	10,801	-0.02%
2019/12/12	2	183.50	8	183.19	182.50	-6	10,785	-0.06%
2019/12/11	19.4	183.41	8	184.31	184.00	11.4	10,705	0.11%
2019/12/10	10	182.25	4	183.38	182.50	6	10,605	0.06%
2019/12/09	13	184.73	19	184.71	184.00	-6	10,564	-0.06%
2019/12/06	22	179.45	14	179.89	181.00	8	10,324	0.08%
2019/12/05	6	175.50	0	0.00	176.00	6	10,201	0.06%
2019/12/04	18	177.50	8	177.06	175.50	10	10,186	0.10%
2019/12/03	13	176.62	24	178.63	177.00	-11	10,186	-0.11%
2019/12/02	5	172.50	8	171.69	173.00	-3	9,979	-0.03%
2019/11/29	2	170.75	3	172.65	170.00	-1	9,953	-0.01%
2019/11/28	4	174.63	3	174.17	172.50	1	10,108	0.01%
2019/11/27	5	174.20	23	174.22	176.00	-18	10,466	-0.17%
2019/11/26	5	172.90	14	173.29	171.00	-9	10,336	-0.09%
2019/11/25	0	0.00	13	168.19	168.50	-13	10,219	-0.13%
2019/11/22	6	163.75	0	164.00	163.50	6	10,157	0.06%
2019/11/21	3	162.83	0	0.00	165.00	3	10,190	0.03%
2019/11/20	4	167.63	6	167.33	165.50	-2	10,185	-0.02%
2019/11/19	1	168.00	4	167.88	167.50	-3	10,176	-0.03%
2019/11/18	2	166.00	0	0.00	166.00	2	10,204	0.02%
2019/11/15	12	168.46	3	168.50	166.50	9	10,232	0.09%
2019/11/14	4	167.38	15	168.60	168.50	-11	10,269	-0.11%
2019/11/13	18	169.36	4	170.50	168.00	14	10,203	0.14%
2019/11/12	13	163.19	2	162.50	163.50	11	9,994	0.11%
2019/11/11	11	162.95	1	164.00	160.00	10	9,943	0.10%
2019/11/08	2	174.50	6	173.25	172.00	-4	9,767	-0.04%
2019/11/07	9	177.06	4	176.87	175.00	5	9,722	0.05%
2019/11/06	3	181.50	7	182.43	180.50	-4	9,754	-0.04%
2019/11/05	4	182.25	2	182.25	182.00	2	9,853	0.02%
2019/11/04	5	181.90	24	181.65	182.00	-19	9,902	-0.19%
2019/11/01	11	179.00	20	178.80	181.50	-9	9,970	-0.09%
2019/10/31	36	187.50	15	188.50	183.50	21	9,818	0.21%
2019/10/30	1	186.50	5	186.20	187.00	-4	9,665	-0.04%
2019/10/29	4	183.50	7	185.07	182.00	-3	9,595	-0.03%
2019/10/28	17	185.59	2.2	185.23	185.00	14.8	9,720	0.15%
2019/10/25	8	185.13	0.2	185.50	185.50	7.9	9,791	0.08%
2019/10/24	13	183.77	4	184.38	183.50	9	9,855	0.09%
2019/10/23	1	180.00	4	180.88	182.00	-3	9,833	-0.03%
2019/10/22	2	181.75	5	182.30	182.00	-3	9,872	-0.03%
2019/10/21	9	185.17	10	184.60	183.50	-1	9,874	-0.01%
2019/10/18	1	182.00	1	184.00	182.50	0	9,840	0.00%
2019/10/17	2	179.25	0	0.00	184.00	2	9,817	0.02%
2019/10/16	4	180.75	11.3	184.93	179.00	-7.3	9,809	-0.07%
2019/10/15	28	189.21	22	186.80	185.50	6	9,670	0.06%
2019/10/14	5.7	184.32	13	184.92	185.00	-7.4	9,462	-0.08%
2019/10/09	10	183.10	11	181.82	180.00	-1	9,319	-0.01%
2019/10/08	6	180.83	25	181.64	181.00	-19	9,103	-0.21%
2019/10/07	14	183.04	12	183.17	183.00	2	8,885	0.02%
2019/10/04	8	177.75	13	176.88	178.00	-5	8,757	-0.06%
2019/10/03	14	179.64	3	179.67	179.50	11	8,774	0.13%
2019/10/02	28	181.82	8	183.19	182.00	20	8,740	0.23%
2019/10/01	35	182.83	64	181.91	183.00	-29	8,641	-0.34%
2019/09/27	34	172.65	30	172.27	174.50	4	8,311	0.05%
2019/09/26	17	167.50	57	166.58	167.50	-40	8,065	-0.50%
2019/09/25	3	157.17	3	157.83	158.00	0	7,722	0.00%
2019/09/24	2	160.50	0	0.00	159.50	2	7,907	0.03%
2019/09/23	6	162.08	2	162.00	161.50	4	7,927	0.05%
2019/09/20	2	162.50	2	162.75	162.00	0	7,981	0.00%
2019/09/19	2	163.50	1	164.50	162.00	1	7,996	0.01%
2019/09/18	4	162.00	6	162.00	163.00	-2	8,082	-0.02%
2019/09/17	3	162.83	13	163.50	161.00	-10	8,147	-0.12%
2019/09/16	1	158.50	0	0.00	159.00	1	8,218	0.01%
2019/09/12	1	160.50	5	159.90	159.50	-4	8,653	-0.05%
2019/09/11	1	157.50	1	157.50	158.00	0	8,719	0.00%
2019/09/10	8	156.19	3	155.50	156.50	5	8,749	0.06%
2019/09/09	19	158.87	10	159.00	156.00	9	8,791	0.10%
2019/09/06	4	164.25	7	164.29	163.00	-3	8,755	-0.03%
2019/09/05	10	163.95	11	163.82	162.50	-1	8,689	-0.01%
2019/09/04	1	161.00	0	0.00	161.00	1	8,600	0.01%
2019/09/03	5	159.90	7	159.36	160.00	-2	8,645	-0.02%
2019/09/02	10	160.65	14	161.39	160.00	-4	8,683	-0.05%
2019/08/30	23	157.72	43	156.30	158.00	-20	8,695	-0.23%
2019/08/29	3	147.67	1	146.50	147.50	2	8,440	0.02%
2019/08/28	11	146.82	3	147.83	148.00	8	8,551	0.09%
2019/08/27	1	144.00	0	0.00	144.00	1	8,604	0.01%
2019/08/26	3	143.67	2	145.00	144.50	1	8,724	0.01%
2019/08/23	2	147.00	5	148.10	148.50	-3	8,827	-0.03%
2019/08/22	6	146.83	0	0.00	146.00	6	8,935	0.07%
2019/08/20	7	150.00	4	150.88	149.00	3	9,017	0.03%
2019/08/19	4	148.13	5	149.40	150.00	-1	9,090	-0.01%
2019/08/16	3	145.00	7.9	144.81	145.00	-4.9	9,146	-0.05%
2019/08/15	8	143.44	1	142.50	142.50	7	9,183	0.08%
2019/08/14	6	150.33	3	152.33	149.00	3	9,207	0.03%
2019/08/13	11	150.68	2	151.25	150.00	9	9,263	0.10%
2019/08/12	1	150.50	9	153.06	154.00	-8	9,326	-0.09%
2019/08/08	11	152.23	202	152.87	151.50	-191	9,437	-2.02%	大賣/鉅額交易
2019/08/07	25	169.88	6	170.83	165.50	19	9,453	0.20%
2019/08/06	8	171.07	2	172.00	172.00	6	9,510	0.06%
2019/08/05	3	178.17	3	179.50	175.00	0	9,627	0.00%
2019/08/02	0	0.00	9	175.56	176.50	-9	9,707	-0.09%
2019/08/01	7	177.21	10	176.95	180.00	-3	9,725	-0.03%
2019/07/31	8	175.56	3	177.33	177.00	5	9,796	0.05%
2019/07/30	11	179.95	14.1	180.72	177.00	-3.1	9,848	-0.03%
2019/07/29	13	178.12	7	177.36	178.00	6	9,823	0.06%
2019/07/26	6	173.50	21	174.67	177.50	-15	9,832	-0.15%
2019/07/25	8	169.44	10	170.40	172.00	-2	9,757	-0.02%
2019/07/24	3	168.50	6	170.25	168.50	-3	9,869	-0.03%
2019/07/23	8	166.44	18	167.25	165.50	-10	10,150	-0.10%
2019/07/22	24	166.15	107	165.22	165.00	-83	10,210	-0.81%	大賣/
2019/07/19	7	168.71	302	168.56	169.00	-295	10,352	-2.85%	大賣/鉅額交易
2019/07/18	6	168.92	0	0.00	168.50	6	10,435	0.06%
2019/07/17	1	173.00	7	173.00	172.50	-6	10,519	-0.06%
2019/07/16	1	172.50	10	173.50	174.00	-9	10,643	-0.08%
2019/07/15	12	169.17	4	169.88	170.00	8	10,683	0.07%
2019/07/12	3	172.33	1	172.50	172.50	2	10,891	0.02%
2019/07/11	7	172.64	1	172.50	170.50	6	11,136	0.05%
2019/07/10	2.1	172.00	9	170.78	172.00	-6.9	11,227	-0.06%
2019/07/09	11	168.91	10	169.35	168.00	1	11,269	0.01%
2019/07/08	5	177.70	20	176.38	175.50	-15	11,343	-0.13%
2019/07/05	24	181.00	4	181.88	180.00	20	11,643	0.17%
2019/07/04	12	180.00	22	180.09	181.00	-10	11,724	-0.09%
2019/07/03	207	173.92	13	174.12	173.50	194	11,837	1.64%	大買/鉅額交易
2019/07/02	203	171.93	11	171.36	172.00	192	11,794	1.63%	大買/鉅額交易
2019/07/01	6	168.92	13	168.85	169.50	-7	11,839	-0.06%
2019/06/28	6	163.42	3	163.33	164.00	3	11,765	0.03%
2019/06/27	4	165.13	2	166.00	164.00	2	12,070	0.02%
2019/06/26	1	163.50	2	163.00	163.00	-1	12,199	-0.01%
2019/06/25	18	164.53	13	165.08	162.50	5	12,310	0.04%
2019/06/24	1	163.50	3	166.67	167.00	-2	12,404	-0.02%
2019/06/21	16	163.81	9	163.00	162.00	7	12,386	0.06%
2019/06/20	24	165.04	19	164.79	165.50	5	12,365	0.04%
2019/06/19	1	154.50	5	155.30	155.00	-4	12,199	-0.03%
2019/06/18	5	153.00	2	153.50	152.00	3	12,204	0.02%
2019/06/17	5	153.70	4	153.50	155.00	1	12,313	0.01%
2019/06/14	2	151.50	4	152.13	151.00	-2	12,334	-0.02%
2019/06/13	2	150.00	1	150.00	149.50	1	12,405	0.01%
2019/06/12	2	151.00	3	151.00	152.00	-1	12,688	-0.01%
2019/06/11	7	150.00	9	150.83	151.00	-2	12,806	-0.02%
2019/06/10	10	149.05	11	149.68	150.00	-1	12,812	-0.01%
2019/06/06	11	149.41	10	146.70	146.50	1	12,917	0.01%
2019/06/05	8	158.06	7	162.00	155.00	1	12,844	0.01%
2019/06/04	29	159.48	25	159.30	158.50	4	12,875	0.03%
2019/06/03	13	157.85	5	158.30	157.00	8	12,920	0.06%
2019/05/31	8	158.94	7	160.14	159.00	1	12,944	0.01%
2019/05/30	12	158.00	5	158.80	156.00	7	12,919	0.05%
2019/05/29	8	157.63	11	159.23	160.50	-3	12,979	-0.02%
2019/05/28	6	154.67	4	155.38	156.00	2	13,367	0.01%
2019/05/27	4	154.88	2	154.50	153.50	2	13,712	0.01%
2019/05/24	3	157.33	2.1	157.86	154.00	0.9	13,955	0.01%
2019/05/23	5	158.90	1	157.00	157.00	4	14,456	0.03%
2019/05/22	0	0.00	14	168.07	164.00	-14	14,594	-0.10%
2019/05/21	2	164.75	11	166.91	167.50	-9	14,954	-0.06%
2019/05/20	15	165.70	6	165.00	163.50	9	15,046	0.06%
2019/05/17	6	165.92	4	165.25	164.00	2	15,252	0.01%
2019/05/16	7	167.14	3	166.67	164.00	4	15,513	0.03%
2019/05/15	23	170.11	13	168.58	170.50	10	15,760	0.06%
2019/05/14	10	159.85	9	162.33	166.00	1	16,282	0.01%
2019/05/13	5	169.80	1	171.00	163.00	4	16,483	0.02%
2019/05/10	10	175.50	3	179.17	176.00	7	16,440	0.04%
2019/05/09	2	176.75	0	0.00	174.00	2	16,346	0.01%
2019/05/08	6	178.50	12	178.13	180.50	-6	16,422	-0.04%
2019/05/07	8	182.81	2	184.00	180.50	6	16,671	0.04%
2019/05/06	19	182.58	5	181.30	180.00	14	16,917	0.08%
2019/05/03	9	188.28	8	189.00	187.50	1	16,800	0.01%
2019/05/02	4	189.63	10	188.20	190.00	-6	16,783	-0.04%
2019/04/30	6	188.58	13	186.81	189.00	-7	16,826	-0.04%
2019/04/29	19	190.16	12	189.29	185.00	7	16,806	0.04%
2019/04/26	8	207.13	7	206.07	204.50	1	16,612	0.01%
2019/04/25	10	202.05	15	204.28	209.00	-5	16,732	-0.03%
2019/04/24	13	213.57	3	213.17	208.50	10	16,749	0.06%
2019/04/23	11	211.95	4	213.00	212.50	7	16,918	0.04%
2019/04/22	29	219.31	18	220.83	218.00	11	16,877	0.07%
2019/04/19	26	222.96	8	223.31	224.00	18	17,096	0.11%
2019/04/18	25	227.41	19	228.63	220.50	6	17,259	0.03%
2019/04/17	8	224.13	38	226.38	225.00	-30	17,397	-0.17%
2019/04/16	11	214.50	10	213.65	213.00	1	17,193	0.01%
2019/04/15	13	209.85	23	209.63	212.00	-10	17,210	-0.06%
2019/04/12	29	208.36	28.1	206.56	206.00	0.9	17,431	0.01%
2019/04/11	18	209.47	29	209.19	207.00	-11	17,404	-0.06%
2019/04/10	29	204.90	23	205.48	204.00	6	17,108	0.04%
2019/04/09	40	204.08	50	204.01	206.00	-10	17,053	-0.06%
2019/04/08	20.1	196.70	23	199.13	195.00	-3	16,913	-0.02%
2019/04/03	3	195.00	10	196.45	196.00	-7	17,042	-0.04%
2019/04/02	15	191.93	11	192.23	192.00	4	17,040	0.02%
2019/04/01	39	193.99	13	196.35	193.00	26	17,076	0.15%
2019/03/29	2	197.25	14.2	199.33	200.00	-12.2	16,838	-0.07%
2019/03/28	21	195.83	21	196.48	195.00	0	17,083	0.00%
2019/03/27	16	192.16	32	195.00	197.00	-16	17,277	-0.09%
2019/03/26	4	189.75	20	189.83	190.50	-16	17,363	-0.09%
2019/03/25	19	188.18	6	187.33	188.00	13	17,546	0.07%
2019/03/22	7	194.21	53	195.15	194.50	-46	17,700	-0.26%
2019/03/21	13	190.85	7	191.71	192.00	6	17,885	0.03%
2019/03/20	4	189.25	17	189.97	190.00	-13	18,320	-0.07%
2019/03/19	5	187.70	2	186.50	187.00	3	18,539	0.02%
2019/03/18	26	190.04	14	189.96	189.00	12	19,030	0.06%
2019/03/15	8	187.75	16	188.41	187.00	-8	19,336	-0.04%
2019/03/14	21	184.95	21	186.26	183.00	0	19,702	0.00%
2019/03/13	3	181.67	4	183.63	185.00	-1	20,134	0.00%
2019/03/12	3	181.67	3	182.33	180.00	0	20,526	0.00%
2019/03/11	13	175.88	19	178.16	181.00	-6	21,051	-0.03%
2019/03/08	9	174.44	4	177.00	178.00	5	21,080	0.02%
2019/03/07	12	179.67	5	179.20	178.00	7	21,465	0.03%
2019/03/06	3	182.67	1	184.50	183.00	2	21,878	0.01%
2019/03/05	10	183.15	3	183.00	182.50	7	22,386	0.03%
2019/03/04	11	181.09	21	183.19	186.00	-10	22,659	-0.04%
2019/02/27	23	184.00	8	181.88	181.00	15	22,734	0.07%
2019/02/26	26	201.10	32	202.53	194.50	-6	22,660	-0.03%
2019/02/25	31	199.77	17.4	199.69	199.00	13.6	22,927	0.06%
2019/02/22	67	198.82	51	200.76	197.00	16	23,165	0.07%
2019/02/21	36	194.10	26	195.02	197.50	10	23,107	0.04%
2019/02/20	27	193.50	30	195.52	193.00	-3	23,293	-0.01%
2019/02/19	11	188.05	13	189.54	188.50	-2	23,828	-0.01%
2019/02/18	20.1	188.60	19	188.97	189.00	1.1	24,253	0.00%
2019/02/15	24	187.89	23	186.85	184.50	1	24,650	0.00%
2019/02/14	36	197.83	12	195.79	195.50	24	24,932	0.10%
2019/02/13	20	194.03	55	195.79	198.50	-35	25,261	-0.14%
2019/02/12	11	178.55	22	179.16	180.50	-11	25,494	-0.04%
2019/02/11	9	171.56	4	172.88	171.00	5	25,993	0.02%
2019/01/30	15	172.87	16	171.84	171.00	-1	26,747	0.00%
2019/01/29	21	170.19	8	170.13	171.50	13	27,304	0.05%
2019/01/28	16	178.69	13	175.88	174.50	3	27,836	0.01%
2019/01/25	5	172.90	33	171.02	175.00	-28	28,164	-0.10%
2019/01/24	1	165.50	2	167.25	164.00	-1	28,323	0.00%
2019/01/23	2	163.25	2	162.25	166.00	0	28,942	0.00%
2019/01/22	9	164.61	3	164.33	163.00	6	29,421	0.02%
2019/01/21	18	169.75	5	169.40	168.00	13	29,895	0.04%
2019/01/18	13	163.65	16	164.34	166.00	-3	30,475	-0.01%
2019/01/17	15	165.30	14	166.96	162.50	1	30,799	0.00%
2019/01/16	29	163.03	39	163.46	164.00	-10	31,293	-0.03%
2019/01/15	18	158.19	31	159.60	162.50	-13	31,574	-0.04%
2019/01/14	3	155.67	2	155.50	156.50	1	31,733	0.00%
2019/01/11	20	158.78	14	159.07	155.00	6	32,236	0.02%
2019/01/10	23	155.89	36	153.39	154.50	-13	32,511	-0.04%
2019/01/09	10	155.15	32	156.02	157.50	-22	32,654	-0.07%
2019/01/08	12	146.13	9	147.00	146.00	3	32,780	0.01%
2019/01/07	2	146.50	5	146.80	148.00	-3	33,249	-0.01%
2019/01/04	11	139.55	11	139.05	140.00	0	33,772	0.00%
2019/01/03	30	152.53	18	152.42	144.50	12	33,796	0.04%
2019/01/02	19	155.29	25	155.00	154.00	-6	34,304	-0.02%
2018/12/28	21	158.00	27	155.76	154.00	-6	35,035	-0.02%
2018/12/27	42	156.15	51	156.73	156.50	-9	35,617	-0.03%
2018/12/26	24	156.44	103	157.69	149.50	-79	35,767	-0.22%	大賣/
2018/12/25	46	153.15	42	153.96	155.00	4	35,793	0.01%
2018/12/24	15	158.43	13	159.31	160.00	2	36,010	0.01%
2018/12/22	15	156.87	11	156.95	158.00	4	36,221	0.01%
2018/12/21	33	156.61	37	155.81	160.00	-4	36,796	-0.01%
2018/12/20	31	159.06	18	160.92	155.50	13	36,824	0.04%
2018/12/19	23	163.17	26	163.38	162.00	-3	36,803	-0.01%
2018/12/18	72	161.44	63	160.48	160.50	9	36,925	0.02%
2018/12/17	28	163.13	37	164.34	165.00	-9	37,183	-0.02%
2018/12/14	42	158.33	43	160.00	165.50	-1	37,578	0.00%
2018/12/13	40	167.35	52	166.94	164.00	-12	37,772	-0.03%
2018/12/12	30	171.53	26	171.27	172.50	4	37,705	0.01%
2018/12/11	38	166.97	40	167.69	167.50	-2	37,633	-0.01%
2018/12/10	30	173.50	55	167.75	167.50	-25	37,694	-0.07%
2018/12/07	42	183.99	42	184.33	184.50	0	37,629	0.00%
2018/12/06	66	188.00	49	185.68	183.50	17	37,420	0.05%
2018/12/05	49.1	202.23	47	203.09	203.50	2.1	37,372	0.01%
2018/12/04	33	210.83	16	212.03	210.50	17	37,491	0.05%
2018/12/03	34	200.51	22	204.18	206.00	12	37,334	0.03%
2018/11/30	11	185.09	71	184.69	187.50	-60	37,672	-0.16%
2018/11/29	58	182.32	49	183.78	179.00	9	37,535	0.02%
2018/11/28	70	176.85	55.9	178.65	178.00	14.1	37,692	0.04%
2018/11/27	26	172.06	51	168.40	172.50	-25	37,412	-0.07%
2018/11/26	18	164.31	15	165.57	167.00	3	37,304	0.01%
2018/11/23	35	164.96	42	164.92	162.00	-7	37,320	-0.02%
2018/11/22	50	172.84	30	172.52	165.50	20	37,269	0.05%
2018/11/21	20	166.20	70	167.51	172.50	-50	37,278	-0.13%
2018/11/20	30	166.32	35	166.19	164.00	-5	37,202	-0.01%
2018/11/19	58	167.72	56	168.88	166.50	2	37,144	0.01%
2018/11/16	130	169.86	92	168.61	165.50	38	37,004	0.10%	大買/
2018/11/15	59	162.75	76	162.05	164.00	-17	36,272	-0.05%
2018/11/14	101	159.30	76	160.77	158.00	25	36,215	0.07%	大買/
2018/11/13	47	147.96	61	149.45	157.00	-14	36,005	-0.04%
2018/11/12	61	154.37	53	154.99	154.00	8	36,022	0.02%
2018/11/09	109	156.51	115	157.16	162.00	-6	35,771	-0.02%	大買/大賣/
2018/11/08	87	160.61	95	161.21	154.00	-8	35,269	-0.02%
2018/11/07	40	147.68	48	148.38	156.00	-8	34,929	-0.02%
2018/11/06	26	149.79	14	150.18	142.00	12	34,452	0.03%
2018/11/05	42	156.11	27	156.09	157.50	15	34,168	0.04%
2018/11/02	62	155.14	39	153.54	157.50	23	33,749	0.07%
2018/11/01	5	137.70	13	140.31	143.50	-8	33,412	-0.02%
2018/10/31	8	129.31	20	128.53	130.50	-12	33,151	-0.04%
2018/10/30	12	125.08	14	126.21	119.00	-2	32,659	-0.01%
2018/10/29	37	127.62	30	128.05	131.50	7	32,563	0.02%
2018/10/26	39	130.15	51	128.47	127.00	-12	32,201	-0.04%
2018/10/25	28	130.88	15	129.83	128.50	13	31,833	0.04%
2018/10/24	23	146.24	9	146.00	142.50	14	31,832	0.04%
2018/10/23	17	159.00	15	154.97	148.50	2	31,323	0.01%
2018/10/22	29	158.76	11	159.59	162.00	18	30,979	0.06%
2018/10/19	41	165.44	14	167.43	163.00	27	30,862	0.09%
2018/10/18	5	174.60	15	175.97	176.50	-10	30,534	-0.03%
2018/10/17	14	175.46	16	176.88	170.50	-2	30,245	-0.01%
2018/10/16	7	173.79	15	173.60	171.50	-8	30,179	-0.03%
2018/10/15	13	168.54	24	167.90	168.50	-11	30,007	-0.04%
2018/10/12	47	162.36	83	162.48	165.00	-36	29,748	-0.12%
2018/10/11	31	157.39	26	158.83	156.50	5	29,434	0.02%
2018/10/09	160	172.51	164.9	172.28	173.50	-4.9	29,344	-0.02%	大買/大賣/
2018/10/08	180	170.84	163.8	171.48	172.00	16.3	28,780	0.06%	大買/大賣/
2018/10/05	92	186.61	103	192.55	183.00	-11	28,198	-0.04%	大賣/
2018/10/04	173	206.46	136	206.61	203.00	37	27,748	0.13%	大買/大賣/
2018/10/03	131	208.09	131	207.87	205.00	0	27,498	0.00%	大買/大賣/
2018/10/02	218	214.72	210	215.73	208.00	8	27,455	0.03%	大買/大賣/
2018/10/01	101	211.36	93	210.41	211.50	8	27,457	0.03%	大買/
2018/09/28	40	211.29	29	211.84	213.00	11	27,546	0.04%
2018/09/27	145	221.22	156.1	222.37	212.00	-11.1	27,105	-0.04%	大買/大賣/
2018/09/26	213	233.12	202	233.60	227.00	11	26,961	0.04%	大買/大賣/
2018/09/25	291	234.76	290	235.57	234.50	1	27,071	0.00%	大買/大賣/
2018/09/21	73	230.52	81	230.66	235.00	-8	27,043	-0.03%
2018/09/20	424	222.44	459.2	222.89	223.00	-35.2	26,835	-0.13%	大買/大賣/
2018/09/19	53	236.51	34	232.28	221.50	19	26,384	0.07%
2018/09/18	23	240.28	68.2	238.46	234.50	-45.2	26,059	-0.17%
2018/09/17	67	253.04	7	252.07	253.00	60	25,760	0.23%
2018/09/14	58	241.84	59	248.65	251.50	-1	25,582	0.00%
2018/09/13	20	245.13	29	245.45	233.50	-9	25,169	-0.04%
2018/09/12	17	239.50	14	238.54	240.50	3	25,005	0.01%
2018/09/11	30	251.27	12	252.79	247.00	18	24,883	0.07%
2018/09/10	30	238.98	33	242.27	247.00	-3	24,401	-0.01%
2018/09/07	19	244.18	18	244.44	238.00	1	23,974	0.00%
2018/09/06	19	262.66	19	262.34	256.50	0	23,467	0.00%
2018/09/05	33	277.59	16	281.84	267.00	17	23,089	0.07%
2018/09/04	37	284.34	23	284.74	283.50	14	22,846	0.06%
2018/09/03	29	286.98	6	291.75	283.50	23	22,246	0.10%
2018/08/31	7	310.86	18	310.81	314.50	-11	22,018	-0.05%
2018/08/30	16.1	314.85	10	314.35	312.50	6.1	22,071	0.03%
2018/08/29	11	310.14	11	309.23	315.00	0	21,949	0.00%
2018/08/28	43	310.44	30	307.62	303.00	13	21,744	0.06%
2018/08/27	28	298.98	25	298.06	308.50	3	21,249	0.01%
2018/08/24	27	276.89	32	275.95	280.50	-5	20,990	-0.02%
2018/08/23	23	269.63	77	267.58	264.00	-54	21,241	-0.25%
2018/08/22	16	278.44	12	276.50	275.00	4	21,312	0.02%
2018/08/21	52	279.35	52	279.70	282.50	0	21,310	0.00%
2018/08/20	50	264.43	53	264.50	278.50	-3	21,135	-0.01%
2018/08/17	35	275.00	23	278.52	261.00	12	21,063	0.06%
2018/08/16	22	262.66	23	265.89	270.00	-1	20,840	0.00%
2018/08/15	6	245.25	22	242.66	245.50	-16	20,887	-0.08%
2018/08/14	47	245.93	53	246.48	252.00	-6	20,817	-0.03%
2018/08/13	32	254.72	75	254.50	244.00	-43	20,314	-0.21%
2018/08/10	50	284.36	41	284.32	271.00	9	19,989	0.05%
2018/08/09	37	301.19	27	299.67	299.00	10	19,664	0.05%
2018/08/08	52	318.01	35	319.36	295.00	17	19,452	0.09%
2018/08/07	36	304.65	42	307.37	320.50	-6	19,197	-0.03%
2018/08/06	26.1	300.98	33.4	300.18	291.50	-7.3	18,969	-0.04%
2018/08/03	76	295.50	72	293.25	289.00	4	18,863	0.02%
2018/08/02	15	317.17	5	316.90	308.50	10	18,451	0.05%
2018/08/01	11	343.73	20	341.50	342.50	-9	18,298	-0.05%
2018/07/31	40	362.40	15	378.57	347.00	25	17,989	0.14%
2018/07/30	17	398.50	8	396.75	382.00	9	17,887	0.05%
2018/07/27	11	425.82	12.3	427.73	424.00	-1.3	18,156	-0.01%
2018/07/26	9	423.28	13	424.38	420.50	-4	18,569	-0.02%
2018/07/25	8.1	396.35	14	400.64	415.00	-5.9	18,642	-0.03%
2018/07/24	13.1	378.02	24	385.85	391.00	-10.9	18,778	-0.06%
2018/07/23	19.1	350.47	26.9	354.76	369.50	-7.8	18,700	-0.04%
2018/07/20	29	357.97	10	356.15	344.00	19	18,499	0.10%
2018/07/19	18	381.89	11	377.77	382.00	7	18,355	0.04%
2018/07/18	29	404.34	17	383.82	383.50	12	18,399	0.07%
2018/07/17	25	398.94	37	398.14	412.00	-12	18,211	-0.07%
2018/07/16	34	427.15	37	421.14	405.50	-3	18,356	-0.02%
2018/07/13	31	441.11	29	443.22	435.50	2	18,736	0.01%
2018/07/12	35.2	420.03	40	421.30	438.00	-4.9	18,883	-0.03%
2018/07/11	58	402.88	56	403.49	406.50	2	19,266	0.01%
2018/07/10	23	408.07	26	405.21	414.50	-3	19,343	-0.02%
2018/07/09	33	411.95	33	414.52	396.00	0	19,177	0.00%
2018/07/06	31	406.45	17	406.50	410.00	14	18,816	0.07%
2018/07/05	25.4	437.96	24.4	439.04	418.00	1	18,552	0.01%
2018/07/04	15	446.80	19.3	447.68	451.50	-4.3	18,560	-0.02%
2018/07/03	56	469.47	25.1	459.54	450.00	30.9	18,296	0.17%
2018/07/02	27	440.93	42	447.77	458.50	-15	17,979	-0.08%
2018/06/29	20	409.43	23	410.02	417.00	-3	17,729	-0.02%
2018/06/28	27	383.19	39	384.56	390.00	-12	17,478	-0.07%
2018/06/27	28	375.04	30	376.68	372.50	-2	17,477	-0.01%
2018/06/26	4	343.38	4	340.00	358.50	0	17,256	0.00%
2018/06/25	24	325.58	21	323.00	326.00	3	17,216	0.02%
2018/06/22	11	331.86	28	331.89	320.50	-17	17,293	-0.10%
2018/06/21	9	360.72	7	354.21	350.00	2	17,171	0.01%
2018/06/20	29	366.10	21	364.93	357.00	8	17,200	0.05%
2018/06/19	7.1	398.93	5	402.20	394.00	2.1	17,286	0.01%
2018/06/15	4	407.88	20	408.28	411.00	-16	17,344	-0.09%
2018/06/14	7	398.86	3	402.67	394.00	4	17,317	0.02%
2018/06/13	64	398.30	12	402.63	405.00	52	17,391	0.30%
2018/06/12	16.3	406.82	9	404.11	407.00	7.3	17,416	0.04%
2018/06/11	5	416.50	4	415.75	414.50	1	17,489	0.01%
2018/06/08	13	410.12	14	411.93	407.50	-1	17,540	-0.01%
2018/06/07	42	411.25	14	414.39	415.50	28	17,441	0.16%
2018/06/06	4	380.50	14	376.57	390.50	-10	17,153	-0.06%
2018/06/05	36	363.26	69	372.09	355.00	-33	16,994	-0.19%
2018/06/04	20	383.73	6	384.25	378.00	14	16,800	0.08%
2018/06/01	21	379.98	13	382.08	378.00	8	16,659	0.05%
2018/05/31	28	387.13	24	387.58	387.50	4	16,539	0.02%
2018/05/30	17	374.91	22	371.30	385.00	-5	15,925	-0.03%
2018/05/29	28	366.55	30	363.85	366.50	-2	15,659	-0.01%
2018/05/28	38	361.96	38	359.49	373.50	0	15,466	0.00%
2018/05/25	15	334.80	27.2	336.19	340.00	-12.2	15,140	-0.08%
2018/05/24	38.1	303.36	31	301.77	314.00	7.1	14,818	0.05%
2018/05/23	53.1	317.21	57	315.54	306.00	-3.9	14,468	-0.03%
2018/05/22	26	327.00	22	336.09	340.00	4	13,948	0.03%
2018/05/21	56	297.41	9.5	306.66	309.50	46.5	13,624	0.34%
2018/05/18	93	280.60	9.9	281.21	281.50	83.1	13,546	0.61%
2018/05/17	5	281.70	5.1	281.50	281.50	-0.1	13,469	0.00%
2018/05/16	5	314.40	1.4	310.14	312.50	3.6	13,429	0.03%
2018/05/15	6	300.67	46	302.99	312.50	-40	13,411	-0.30%
2018/05/14	1	284.00	8	284.19	284.50	-7	13,411	-0.05%
2018/05/11	10	272.75	8	260.25	259.00	2	13,396	0.01%
2018/05/10	23	254.65	7	257.43	261.00	16	13,388	0.12%
2018/05/09	13	246.38	9	248.11	246.00	4	13,324	0.03%
2018/05/08	13	236.15	15	230.93	232.00	-2	13,264	-0.02%
2018/05/07	22	243.27	23	240.30	249.50	-1	13,232	-0.01%
2018/05/04	41	229.62	24	229.67	227.00	17	12,909	0.13%
2018/05/03	39	211.14	29	212.84	225.00	10	12,582	0.08%
2018/05/02	37	202.12	17	202.88	206.00	20	12,074	0.17%
2018/04/30	16	187.88	9	190.06	187.50	7	11,809	0.06%
2018/04/27	1	179.00	9	185.89	188.00	-8	11,518	-0.07%
2018/04/26	9	174.22	10	173.65	171.00	-1	11,358	-0.01%
2018/04/25	63	172.31	7.1	174.53	168.00	55.9	11,272	0.50%
2018/04/24	7	185.14	11	177.36	172.00	-4	11,178	-0.04%
2018/04/23	1	180.00	4	180.00	180.00	-3	10,937	-0.03%
2018/04/20	47	174.40	45	169.34	164.00	2	10,913	0.02%
2018/04/19	11	176.14	12	177.29	181.00	-1	10,651	-0.01%
2018/04/18	20	161.00	20	160.55	169.00	0	10,175	0.00%
2018/04/17	19	153.29	160	151.79	157.50	-141	9,912	-1.42%	大賣/鉅額交易
2018/04/16	4	142.13	216	142.98	145.50	-212	9,297	-2.28%	大賣/鉅額交易
2018/04/13	2	131.00	123	132.34	132.50	-121	9,036	-1.34%	大賣/鉅額交易
2018/04/12	1	128.50	2	129.25	128.00	-1	8,959	-0.01%
2018/04/11	6	132.25	201	133.87	129.00	-195	8,959	-2.18%	大賣/鉅額交易
2018/04/10	4	127.88	17	129.65	129.50	-13	8,925	-0.15%
2018/04/09	87	121.08	1	120.50	122.00	86	8,811	0.98%
2018/04/03	4	119.00	3	119.67	120.00	1	8,832	0.01%
2018/04/02	8	121.81	2	123.50	121.50	6	8,763	0.07%
2018/03/31	6	119.83	3	119.50	120.00	3	8,657	0.03%
2018/03/30	6	121.00	4	122.00	119.00	2	8,711	0.02%
2018/03/29	2	116.75	2	117.00	118.50	0	8,524	0.00%
2018/03/28	111	116.74	15	116.07	115.00	96	8,432	1.14%	大買/
2018/03/27	119	116.22	5	116.40	119.50	114	8,394	1.36%	大買/鉅額交易
2018/03/26	6	112.67	4	112.50	111.00	2	8,231	0.02%
2018/03/23	13	116.23	112	113.31	112.50	-99	8,240	-1.20%	大賣/
2018/03/22	6	121.00	147	123.36	119.50	-141	8,166	-1.73%	大賣/鉅額交易
2018/03/21	4	112.13	107	112.61	112.50	-103	7,858	-1.31%	大賣/鉅額交易
2018/03/20	9	110.50	18	112.25	109.50	-9	7,735	-0.12%
2018/03/19	9	109.17	29	109.67	110.00	-20	7,620	-0.26%
2018/03/16	9	106.39	11	106.50	105.00	-2	7,456	-0.03%
2018/03/15	27	104.83	89	104.78	106.00	-62	7,295	-0.85%
2018/03/14	6	99.00	48.9	98.30	98.50	-42.9	7,094	-0.60%
2018/03/13	2	95.55	44	96.00	96.00	-42	6,960	-0.60%
2018/03/12	0	0.00	80	94.53	95.40	-80	6,943	-1.15%
2018/03/09	2	93.30	0	0.00	93.00	2	6,918	0.03%
2018/03/08	1	94.00	0	0.00	94.00	1	6,952	0.01%
2018/03/07	0	0.00	12.3	94.95	93.10	-12.3	6,963	-0.18%
2018/03/06	3	95.63	22	95.93	95.10	-19	6,992	-0.27%
2018/03/05	3	94.47	48	94.29	93.80	-45	6,990	-0.64%
2018/03/02	16	91.49	26	90.50	91.10	-10	6,972	-0.14%
2018/03/01	0	0.00	3	88.87	89.90	-3	6,982	-0.04%
2018/02/27	1	86.00	1	88.30	86.40	0	7,003	0.00%
2018/02/26	0	0.00	54	85.40	87.50	-54	7,019	-0.77%
2018/02/23	6	84.77	1	84.30	83.30	5	6,937	0.07%
2018/02/22	1	86.60	0	0.00	85.70	1	6,866	0.01%
2018/02/21	1	86.80	1	87.30	86.40	0	6,865	0.00%
2018/02/12	1	84.80	0	0.00	83.60	1	6,864	0.01%
2018/02/09	2	84.60	4	82.08	84.20	-2	6,924	-0.03%
2018/02/07	2	91.25	2	90.35	89.20	0	6,924	0.00%
2018/02/06	42	89.05	1	93.30	87.30	41	6,841	0.60%
2018/02/05	0	0.00	6	92.95	96.20	-6	6,701	-0.09%
2018/02/02	19	98.15	4	97.28	95.80	15	6,646	0.23%
2018/02/01	12	97.93	0	0.00	98.00	12	6,548	0.18%
2018/01/31	0	0.00	4	98.78	98.30	-4	6,512	-0.06%
2018/01/26	1.5	91.47	2	90.85	92.20	-0.5	6,257	-0.01%
2018/01/25	5	96.50	0	0.00	95.40	5	6,086	0.08%
2018/01/24	1	99.70	1	99.80	98.30	0	6,071	0.00%
2018/01/23	0	0.00	2	100.75	100.00	-2	5,920	-0.03%
2018/01/22	2	105.00	4	107.38	108.50	-2	5,765	-0.03%
2018/01/19	6	101.17	5	106.00	103.00	1	5,632	0.02%
2018/01/18	6	98.95	5	100.52	103.00	1	5,541	0.02%
2018/01/17	13	95.31	4	94.98	96.40	9	5,378	0.17%
2018/01/16	57	97.28	1	96.10	96.30	56	5,247	1.07%
2018/01/15	50	93.03	3	93.00	96.60	47	5,072	0.93%
2018/01/12	2	103.25	1	100.50	101.00	1	4,902	0.02%
2018/01/11	1	105.00	0	0.00	102.50	1	4,819	0.02%
2018/01/10	0	0.00	4	102.00	105.00	-4	4,689	-0.09%
2018/01/08	3	111.00	0.1	110.00	110.00	2.9	4,666	0.06%
2018/01/05	105	116.50	47	117.71	116.00	58	4,630	1.25%	大買/
2018/01/04	4	115.50	29	117.00	117.00	-25	4,571	-0.55%
2018/01/03	206	105.47	10	110.20	111.50	196	4,456	4.40%	大買/鉅額交易
2018/01/02	1	100.50	0	0.00	101.50	1	4,329	0.02%

華新科每股擬配息2.15元配發率52.57%UDN聯合新聞網－25天前

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

元大-復北券商分點個股進出
元大-復北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

元大-復北 券商分點個股進出 元大-復北 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

元大-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析