華新科 (2492)-元大-雙和券商分點個股進出

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

華新科

(2492)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
1,332張
產業
上市電子零組件類股
1333人加入追蹤

立即追蹤
本地時間:14:30

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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/25	2	108.25	2	108.25	107.50	0	3,607	0.00%
2024/04/24	2	108.75	5	109.70	110.50	-3	3,638	-0.08%
2024/04/23	3	106.67	1	106.00	107.50	2	3,755	0.05%
2024/04/22	3	107.17	3	107.83	106.50	0	3,764	0.00%
2024/04/19	3	103.01	3	104.00	104.00	0	3,792	0.00%
2024/04/18	1	106.00	0	0.00	106.50	1	3,779	0.03%
2024/04/17	4	106.13	2	105.50	105.00	2	3,780	0.05%
2024/04/16	6.1	106.17	5	106.40	104.50	1.1	3,764	0.03%
2024/04/15	5	111.80	1	111.50	110.00	4	3,719	0.11%
2024/04/12	2	114.00	0	114.50	114.50	2	3,703	0.05%
2024/04/11	2.1	114.50	3	114.17	113.50	-0.9	3,698	-0.03%
2024/04/10	4	117.63	2	118.51	117.50	2	3,684	0.05%
2024/04/09	2	117.01	7	117.36	117.50	-5	3,712	-0.13%
2024/04/08	13	119.46	5.4	120.56	118.00	7.7	3,718	0.21%
2024/04/03	5	120.10	4	119.38	119.00	1	3,669	0.03%
2024/04/02	4.5	123.09	6	122.08	120.50	-1.5	3,630	-0.04%
2024/04/01	12.6	119.27	18	120.39	124.00	-5.4	3,358	-0.16%
2024/03/29	6	115.08	9	115.61	113.00	-3	3,016	-0.10%
2024/03/28	0.5	112.20	5	112.40	111.50	-4.5	2,842	-0.16%
2024/03/27	0.2	109.50	0	0.00	109.00	0.2	2,777	0.01%
2024/03/26	1	109.00	0	0.00	109.00	1	2,790	0.04%
2024/03/25	8	111.31	3	110.67	109.50	5	2,803	0.18%
2024/03/22	0	0.00	10	109.10	109.50	-10	2,835	-0.35%
2024/03/21	6	107.50	14	108.50	109.00	-8	2,890	-0.28%
2024/03/20	2	108.25	0	0.00	107.00	2	3,059	0.07%
2024/03/19	0.3	107.35	0	0.00	108.00	0.3	3,137	0.01%
2024/03/18	0.1	107.13	4	107.50	107.50	-3.9	3,172	-0.12%
2024/03/15	4.5	107.61	2	107.25	106.50	2.5	3,214	0.08%
2024/03/14	2	107.99	2	107.25	107.50	0	3,330	0.00%
2024/03/13	7	104.86	2	103.50	103.50	5	3,348	0.15%
2024/03/11	0	0.00	1	104.00	104.00	-1	3,469	-0.03%
2024/03/08	3	104.32	0	0.00	102.50	3	3,657	0.08%
2024/03/07	2	105.25	0	0.00	104.50	2	3,746	0.05%
2024/03/06	0	0.00	1	107.00	107.00	-1	3,982	-0.03%
2024/03/05	2	108.50	9	108.28	108.00	-7	4,272	-0.16%
2024/03/04	2	109.50	2	110.50	109.00	0	4,763	0.00%
2024/03/01	12	111.83	10	111.75	110.50	2	4,872	0.04%
2024/02/29	11	111.82	5.1	112.30	112.00	5.9	4,915	0.12%
2024/02/27	3	110.33	1	112.50	108.50	2	5,122	0.04%
2024/02/26	3.2	110.19	1	111.50	111.50	2.2	5,182	0.04%
2024/02/23	0	0.00	1	111.52	111.50	-1	5,212	-0.02%
2024/02/22	0	0.00	2.2	112.96	113.00	-2.2	5,213	-0.04%
2024/02/21	1	112.01	1	112.50	113.00	0	5,245	0.00%
2024/02/20	1	112.52	0	0.00	112.50	1	5,234	0.02%
2024/02/19	11	112.41	26	113.81	114.00	-15	5,224	-0.29%
2024/02/16	5.1	111.01	1	111.50	112.50	4.1	5,225	0.08%
2024/02/15	16	109.63	1.1	110.92	111.50	14.9	5,289	0.28%
2024/02/05	2.3	108.30	4	108.25	108.00	-1.7	5,281	-0.03%
2024/02/02	2	109.25	2	109.00	109.00	0	5,347	0.00%
2024/02/01	1	108.00	1	108.00	108.00	0	5,405	0.00%
2024/01/31	1	107.50	2	108.00	108.00	-1	5,504	-0.02%
2024/01/30	3	108.50	1	109.50	108.00	2	5,591	0.04%
2024/01/29	3	110.33	1	110.00	110.50	2	5,693	0.04%
2024/01/26	20	108.00	20	108.50	108.00	0	5,968	0.00%
2024/01/25	6	108.42	4	108.50	108.50	2	6,316	0.03%
2024/01/24	15.1	109.67	1	109.50	109.00	14.1	6,635	0.21%
2024/01/23	1	108.50	0	0.00	110.00	1	6,637	0.02%
2024/01/22	2.1	108.27	3	108.17	108.00	-0.9	6,635	-0.01%
2024/01/19	0.3	106.80	4	105.50	107.50	-3.8	6,628	-0.06%
2024/01/18	3	107.33	1	108.00	107.00	2	6,594	0.03%
2024/01/17	11	110.68	3	107.00	107.00	8	6,572	0.12%
2024/01/16	3	111.50	3	111.67	111.00	0	6,437	0.00%
2024/01/15	6	114.17	5	112.70	114.50	1	6,419	0.02%
2024/01/12	5	110.30	2	110.75	110.00	3	6,378	0.05%
2024/01/10	22	113.00	25	111.50	111.50	-3	6,356	-0.05%
2024/01/09	2	112.50	1	114.50	113.00	1	6,372	0.02%
2024/01/08	4	114.75	1	114.00	114.00	3	6,387	0.05%
2024/01/05	1	116.50	2	116.00	116.00	-1	6,411	-0.02%
2024/01/04	5.3	116.71	5	116.40	116.00	0.3	6,476	0.00%
2024/01/03	29	119.12	22	117.50	118.00	7	6,470	0.11%
2024/01/02	1	121.50	1	121.00	121.00	0	6,421	0.00%
2023/12/29	1.5	122.00	1	122.00	123.00	0.5	6,388	0.01%
2023/12/28	2	123.25	2	123.25	123.00	0	6,380	0.00%
2023/12/27	3	121.83	1	122.00	122.00	2	6,349	0.03%
2023/12/26	1	121.50	1	125.00	122.50	0	6,324	0.00%
2023/12/25	4	124.00	2	124.00	124.00	2	6,276	0.03%
2023/12/22	20	123.28	19	122.50	122.00	1	6,259	0.02%
2023/12/21	11	123.91	10	123.50	123.50	1	6,230	0.02%
2023/12/20	2	124.75	2	125.50	124.50	0	6,209	0.00%
2023/12/19	4	125.50	1.3	125.76	125.00	2.7	6,196	0.04%
2023/12/18	14	129.79	9	128.00	128.50	5	6,165	0.08%
2023/12/15	27	131.98	2	133.00	130.50	25	6,163	0.41%
2023/12/14	7	135.71	6.1	136.10	134.00	1	6,053	0.02%
2023/12/13	3	133.33	1	134.50	132.50	2	5,999	0.03%
2023/12/12	2	133.75	1	132.02	132.00	1	5,991	0.02%
2023/12/11	4	136.13	4	136.63	134.50	0	5,960	0.00%
2023/12/08	5	133.20	3.1	132.00	132.50	1.9	5,858	0.03%
2023/12/07	5	134.10	2	134.50	133.00	3	5,800	0.05%
2023/12/06	9.1	136.12	13.5	134.37	134.00	-4.4	5,791	-0.08%
2023/12/05	24	138.50	21	138.55	136.50	3	5,742	0.05%
2023/12/04	9	141.72	6.4	141.07	140.50	2.6	5,676	0.05%
2023/12/01	12	138.96	14	141.79	140.00	-2	5,655	-0.04%
2023/11/30	27	138.98	27	137.59	136.50	0	5,545	0.00%
2023/11/29	17.5	135.32	29	137.17	139.50	-11.5	5,607	-0.21%
2023/11/28	7	126.07	17	125.50	127.00	-10	5,566	-0.18%
2023/11/27	19.2	122.14	18	123.22	120.00	1.2	5,470	0.02%
2023/11/24	29	124.52	25	124.48	124.00	4	5,395	0.07%
2023/11/23	24.2	121.17	11.1	119.50	122.00	13.1	5,097	0.26%
2023/11/22	4.1	119.84	4	118.38	120.00	0.1	4,996	0.00%
2023/11/21	12	117.29	1	116.50	116.50	11	4,921	0.22%
2023/11/20	1	116.50	0	0.00	116.00	1	4,900	0.02%
2023/11/17	0	0.00	2.1	118.93	119.50	-2.1	4,843	-0.04%
2023/11/16	0	0.00	3	117.33	117.00	-3	4,848	-0.06%
2023/11/15	3	117.33	9	117.22	117.00	-6	4,832	-0.12%
2023/11/14	7	117.36	5.2	117.32	116.50	1.8	4,799	0.04%
2023/11/13	1	121.00	0	0.00	121.50	1	4,733	0.02%
2023/11/10	8	120.50	11	121.14	121.50	-3	4,696	-0.06%
2023/11/09	0	0.00	0.1	125.00	124.00	-0.1	4,613	0.00%
2023/11/08	4	123.63	3	123.67	123.50	1	4,562	0.02%
2023/11/07	7	124.71	6.5	125.65	124.50	0.5	4,481	0.01%
2023/11/06	2.5	122.08	2	123.75	123.50	0.5	4,397	0.01%
2023/11/03	17	122.65	27	121.85	122.00	-10	4,290	-0.23%
2023/11/02	25.2	116.15	25	117.52	118.50	0.2	4,019	0.00%
2023/11/01	11	112.55	28	112.16	111.00	-17	3,663	-0.46%
2023/10/31	1	105.00	2	106.75	104.50	-1	3,393	-0.03%
2023/10/30	0	0.00	1	105.50	104.50	-1	3,398	-0.03%
2023/10/27	1	105.50	0	0.00	103.00	1	3,394	0.03%
2023/10/26	2	104.25	0	0.00	103.50	2	3,399	0.06%
2023/10/25	1	108.50	7	109.00	107.50	-6	3,411	-0.18%
2023/10/24	7	108.00	1	107.50	108.50	6	3,414	0.18%
2023/10/23	0	0.00	1	106.50	106.50	-1	3,406	-0.03%
2023/10/20	1	104.00	3	105.83	106.50	-2	3,405	-0.06%
2023/10/19	0	0.00	2	105.75	106.00	-2	3,429	-0.06%
2023/10/18	0	0.00	11	105.09	105.50	-11	3,449	-0.32%
2023/10/17	2	108.50	1	107.50	107.00	1	3,445	0.03%
2023/10/16	0	0.00	7	108.36	108.50	-7	3,457	-0.20%
2023/10/13	4.1	106.39	0	0.00	108.00	4.1	3,490	0.12%
2023/10/12	6	107.00	14	106.54	108.00	-8	3,510	-0.23%
2023/10/11	0	0.00	9	101.11	102.00	-9	3,454	-0.26%
2023/10/05	6	100.00	2	100.25	100.00	4	3,482	0.11%
2023/10/04	3	99.20	0	0.00	99.30	3	3,489	0.09%
2023/10/03	3	100.67	0	0.00	100.50	3	3,477	0.09%
2023/09/28	1	101.50	1	102.00	102.50	0	3,482	0.00%
2023/09/27	0	0.00	6	100.92	102.00	-6	3,494	-0.17%
2023/09/26	1	103.00	6	103.00	101.50	-5	3,495	-0.14%
2023/09/25	1	102.50	0	0.00	103.00	1	3,498	0.03%
2023/09/22	7	102.71	4	100.80	103.50	3	3,520	0.09%
2023/09/21	8	99.63	1	100.50	99.60	7	3,548	0.20%
2023/09/20	2	104.50	1	107.50	103.50	1	3,493	0.03%
2023/09/19	9	107.78	0	0.00	106.00	9	3,442	0.26%
2023/09/18	1	107.00	3	109.00	108.00	-2	3,369	-0.06%
2023/09/15	2	106.25	3	107.33	108.00	-1	3,331	-0.03%
2023/09/14	2	106.25	5	106.40	107.00	-3	3,297	-0.09%
2023/09/13	7	106.14	6	107.08	105.50	1	3,280	0.03%
2023/09/12	13	105.35	14.7	105.75	106.00	-1.7	3,264	-0.05%
2023/09/11	4	105.00	3	106.17	105.00	1	3,251	0.03%
2023/09/08	1.3	104.83	0	0.00	106.00	1.3	3,229	0.04%
2023/09/07	8.5	107.04	1	106.50	106.50	7.5	3,205	0.23%
2023/09/06	9	109.11	9	108.44	111.00	0	3,129	0.00%
2023/09/05	8	107.94	6.5	107.50	107.50	1.5	3,044	0.05%
2023/09/04	27	109.23	34.1	108.29	107.00	-7.1	2,971	-0.24%
2023/09/01	4	106.50	15.1	105.48	108.00	-11.1	2,638	-0.42%
2023/08/31	0	0.00	1	96.10	98.60	-1	2,250	-0.04%
2023/08/30	1	96.10	2	96.10	95.90	-1	2,274	-0.04%
2023/08/28	1	96.00	0	0.00	94.90	1	2,361	0.04%
2023/08/23	0	0.00	2	95.75	95.50	-2	2,473	-0.08%
2023/08/22	2	96.35	4	96.50	96.30	-2	2,500	-0.08%
2023/08/21	0	0.00	1	95.10	94.90	-1	2,482	-0.04%
2023/08/18	0	0.00	3	95.93	94.50	-3	2,490	-0.12%
2023/08/17	0	0.00	4	93.75	94.00	-4	2,490	-0.16%
2023/08/16	1	89.70	3	90.83	91.30	-2	2,480	-0.08%
2023/08/15	0	0.00	3	91.20	91.10	-3	2,505	-0.12%
2023/08/10	2	90.35	4	90.48	90.00	-2	2,589	-0.08%
2023/08/09	3	90.87	3	90.60	90.30	0	2,610	0.00%
2023/08/08	2	91.65	0	0.00	91.30	2	2,629	0.08%
2023/08/07	0	0.00	1	92.90	92.70	-1	2,650	-0.04%
2023/08/04	1	93.30	0	0.00	93.00	1	2,678	0.04%
2023/08/02	0	0.00	1	93.70	93.30	-1	2,678	-0.04%
2023/08/01	3	94.83	1	94.70	94.70	2	2,797	0.07%
2023/07/31	3.1	95.93	7	96.13	94.90	-3.9	2,977	-0.13%
2023/07/28	3	96.33	1	95.30	95.70	2	2,962	0.07%
2023/07/26	1	93.90	3	94.13	94.00	-2	2,922	-0.07%
2023/07/24	6	94.90	2	95.25	94.10	4	2,945	0.14%
2023/07/21	4	97.18	2	99.50	97.30	2	2,935	0.07%
2023/07/20	2	98.00	3	100.33	99.80	-1	2,954	-0.03%
2023/07/19	2	98.70	3	99.97	98.50	-1	2,970	-0.03%
2023/07/18	1	99.00	19	100.18	99.30	-18	3,009	-0.60%
2023/07/17	4	100.38	3	99.83	100.50	1	2,991	0.03%
2023/07/14	0	0.00	2.1	97.55	97.90	-2.1	2,973	-0.07%
2023/07/13	0.1	97.30	1.1	98.48	96.40	-1	3,004	-0.03%
2023/07/11	0	0.00	1	96.60	96.60	-1	3,173	-0.03%
2023/07/10	0	0.00	2	95.20	94.30	-2	3,359	-0.06%
2023/07/07	2	93.65	0	0.00	94.70	2	3,602	0.06%
2023/07/06	2	95.80	1	96.00	94.80	1	3,681	0.03%
2023/07/04	1	96.00	12	96.63	96.60	-11	3,818	-0.29%
2023/07/03	0	0.00	1	96.50	96.50	-1	3,832	-0.03%
2023/06/30	4	95.43	0	0.00	95.40	4	3,864	0.10%
2023/06/29	4	97.10	6	96.62	96.80	-2	3,841	-0.05%
2023/06/28	3	93.67	0	0.00	93.70	3	3,778	0.08%
2023/06/27	2	94.35	5	93.72	93.60	-3	3,781	-0.08%
2023/06/26	1	94.70	1	95.10	94.80	0	3,767	0.00%
2023/06/21	3.1	95.89	2	96.00	94.90	1.1	3,782	0.03%
2023/06/20	1	94.90	2.1	94.81	94.80	-1.1	3,767	-0.03%
2023/06/19	0.1	95.90	1	95.40	95.30	-0.9	3,758	-0.02%
2023/06/16	1	95.50	3	95.77	95.80	-2	3,753	-0.05%
2023/06/15	1.1	96.82	10	96.07	96.80	-8.9	3,729	-0.24%
2023/06/14	1	96.02	1	95.70	95.70	0	3,742	0.00%
2023/06/13	11	95.95	5	95.82	96.10	6	3,752	0.16%
2023/06/12	10	94.78	2	94.80	94.80	8	3,752	0.21%
2023/06/09	5	95.96	0	0.00	96.10	5	3,703	0.14%
2023/06/08	22	96.12	3.1	95.34	95.10	18.9	3,694	0.51%
2023/06/07	6	99.03	3	99.30	99.10	3	3,651	0.08%
2023/06/06	15	100.19	5	99.44	99.00	10	3,634	0.28%
2023/06/05	2	104.50	2	106.25	104.50	0	3,576	0.00%
2023/06/02	5	105.00	11	105.18	105.50	-6	3,542	-0.17%
2023/06/01	3	102.83	3	103.67	102.50	0	3,538	0.00%
2023/05/31	6	103.50	8	103.31	104.00	-2	3,541	-0.06%
2023/05/30	1	101.00	0	0.00	100.00	1	3,488	0.03%
2023/05/29	0	0.00	2.1	100.74	101.00	-2.1	3,544	-0.06%
2023/05/25	2	99.70	0	0.00	99.50	2	3,578	0.06%
2023/05/24	1	99.60	7	99.69	100.00	-6	3,610	-0.17%
2023/05/23	0	0.00	1.1	99.64	100.00	-1.1	3,626	-0.03%
2023/05/22	1	101.00	1	99.50	100.50	0	3,656	0.00%
2023/05/19	3	98.70	1	98.93	98.60	2	3,757	0.05%
2023/05/18	3	99.93	21.1	99.85	100.00	-18.1	3,904	-0.46%
2023/05/17	1.1	99.33	6	99.07	98.40	-4.9	3,903	-0.13%
2023/05/16	8	98.11	2	97.80	98.20	6	3,933	0.15%
2023/05/15	2	94.65	27	94.33	95.20	-25	3,896	-0.64%
2023/05/12	5.1	95.98	2	95.75	95.70	3.1	3,887	0.08%
2023/05/11	16	97.64	3	97.67	96.60	13	3,945	0.33%
2023/05/10	1	99.00	9	99.20	98.70	-8	3,936	-0.20%
2023/05/09	1	98.30	2	99.35	99.00	-1	3,924	-0.03%
2023/05/08	11	102.14	6	100.03	99.80	5	3,908	0.13%
2023/05/05	3	99.77	6	99.78	102.00	-3	3,817	-0.08%
2023/05/04	1	94.30	11	94.14	94.30	-10	3,859	-0.26%
2023/05/03	5	94.58	3	94.73	94.60	2	4,051	0.05%
2023/05/02	3	95.63	1.5	95.71	95.90	1.6	4,090	0.04%
2023/04/28	5	96.22	5	95.64	95.40	0	4,112	0.00%
2023/04/27	3	93.17	2	94.30	93.70	1	4,077	0.02%
2023/04/26	12	94.04	2	94.05	94.00	10	4,061	0.25%
2023/04/25	7	94.01	6	93.25	93.30	1	4,030	0.02%
2023/04/24	3	97.70	2	97.65	96.70	1	3,990	0.03%
2023/04/21	13	99.32	4	97.65	97.10	9	3,959	0.23%
2023/04/20	6	102.75	11	103.09	102.00	-5	3,892	-0.13%
2023/04/19	6.5	105.17	4	105.00	103.00	2.5	3,884	0.06%
2023/04/18	2.4	108.45	3	106.83	106.00	-0.6	3,843	-0.02%
2023/04/17	13.6	108.32	8.1	107.69	107.00	5.5	3,789	0.14%
2023/04/14	10.6	110.70	18	110.31	110.50	-7.4	3,725	-0.20%
2023/04/13	31.5	110.71	24	110.38	109.00	7.5	3,574	0.21%
2023/04/12	15.1	107.98	26	107.44	110.00	-10.9	3,373	-0.32%
2023/04/11	4	100.75	6	101.33	102.50	-2	3,130	-0.06%
2023/04/10	24	101.16	16	101.75	100.00	8	3,037	0.26%
2023/04/07	0.1	94.20	0	0.00	94.70	0.1	2,876	0.00%
2023/04/06	2.2	94.18	1	94.30	94.70	1.2	2,867	0.04%
2023/03/31	0	0.00	10	97.85	96.70	-10	2,850	-0.35%
2023/03/30	3	95.97	3	95.67	95.50	0	2,825	0.00%
2023/03/29	4	93.93	3	94.37	94.10	1	2,840	0.04%
2023/03/28	2.2	96.17	4	94.58	94.80	-1.8	2,858	-0.06%
2023/03/27	2	97.50	8	97.11	96.60	-6	2,868	-0.21%
2023/03/24	3	97.90	1	97.50	98.00	2	2,895	0.07%
2023/03/23	7	96.04	2	95.90	96.20	5	2,865	0.17%
2023/03/22	1	94.52	2.2	94.75	95.20	-1.2	2,848	-0.04%
2023/03/21	1.1	94.78	0	0.00	94.20	1.1	2,870	0.04%
2023/03/20	2	93.95	2	94.05	94.10	0	2,897	0.00%
2023/03/17	3	93.27	9	93.42	92.90	-6	2,906	-0.21%
2023/03/16	3	94.00	1	94.30	92.90	2	2,893	0.07%
2023/03/15	10	94.59	5	94.82	94.70	5	2,884	0.17%
2023/03/14	1	93.60	5	93.86	93.50	-4	2,882	-0.14%
2023/03/13	1	95.00	1	95.50	95.00	0	2,909	0.00%
2023/03/10	7	95.70	4	95.30	95.30	3	2,904	0.10%
2023/03/09	8	99.29	5	99.00	98.70	3	2,871	0.10%
2023/03/08	6	100.92	2	100.75	100.50	4	2,855	0.14%
2023/03/07	2.1	102.24	10	102.15	102.00	-7.9	2,838	-0.28%
2023/03/06	1	100.00	2	101.00	102.00	-1	2,805	-0.04%
2023/03/03	8	97.75	5	98.20	97.60	3	2,749	0.11%
2023/03/02	3	96.03	0	0.00	95.90	3	2,722	0.11%
2023/03/01	12	97.74	3	98.40	97.10	9	2,690	0.33%
2023/02/24	4	100.33	5	100.60	100.50	-1	2,619	-0.04%
2023/02/23	0	0.00	4	100.35	101.00	-4	2,578	-0.16%
2023/02/22	4	98.75	3	98.47	98.10	1	2,553	0.04%
2023/02/21	21.2	101.50	13	101.38	101.00	8.2	2,515	0.33%
2023/02/20	13	100.81	4	101.50	100.50	9	2,502	0.36%
2023/02/17	7.1	100.30	9	100.56	101.00	-1.9	2,476	-0.08%
2023/02/16	16	99.08	16	99.20	100.50	0	2,360	0.00%
2023/02/15	7	95.17	5	94.08	93.90	2	2,239	0.09%
2023/02/14	7	94.46	6	95.10	95.70	1	2,217	0.05%
2023/02/13	1	93.10	0	0.00	93.70	1	2,211	0.05%
2023/02/10	3.3	93.49	6	94.22	93.00	-2.7	2,224	-0.12%
2023/02/09	4	95.45	11	94.53	94.80	-7	2,220	-0.32%
2023/02/08	2	99.00	0	0.00	98.70	2	2,154	0.09%
2023/02/07	3	97.83	3.6	97.92	98.50	-0.6	2,151	-0.03%
2023/02/06	9	99.29	5.1	98.61	98.70	3.9	2,182	0.18%
2023/02/03	2	101.00	1	101.00	100.00	1	2,200	0.05%
2023/02/02	26.5	102.27	13	100.71	101.50	13.5	2,212	0.61%
2023/02/01	2.1	96.05	18	93.03	98.80	-16	2,022	-0.79%
2023/01/31	5	89.00	15	89.08	89.90	-10	1,830	-0.55%
2023/01/30	2	86.70	12	86.86	87.70	-10	1,790	-0.56%
2023/01/17	4	83.78	0	0.00	84.00	4	1,776	0.23%
2023/01/16	0	0.00	2	85.50	84.50	-2	1,794	-0.11%
2023/01/13	5	84.46	1	86.80	84.10	4	1,796	0.22%
2023/01/12	1	85.70	0	0.00	85.80	1	1,816	0.06%
2023/01/11	1	85.30	1	86.90	85.60	0	1,832	0.00%
2023/01/10	4	86.00	4	85.55	86.00	0	1,854	0.00%
2023/01/09	1	84.70	13	84.79	85.60	-12	1,859	-0.65%
2023/01/06	0	0.00	3	82.50	82.40	-3	1,844	-0.16%
2023/01/05	0	0.00	2	81.60	81.00	-2	1,850	-0.11%
2023/01/04	0	0.00	4	80.53	80.90	-4	1,856	-0.22%
2023/01/03	0.1	79.00	1	79.00	79.20	-0.9	1,859	-0.05%
2022/12/30	0	0.00	2	79.50	79.00	-2	1,868	-0.11%
2022/12/29	3	78.10	0	0.00	78.20	3	1,880	0.16%
2022/12/28	2	78.75	1	78.80	78.50	1	1,898	0.05%
2022/12/27	0	0.00	2	79.50	79.90	-2	1,910	-0.10%
2022/12/23	3	78.23	0	0.00	78.70	3	1,957	0.15%
2022/12/22	0	0.00	5	79.90	79.80	-5	1,986	-0.25%
2022/12/21	4	77.50	0	0.00	77.50	4	1,990	0.20%
2022/12/20	4	78.75	1	78.40	78.00	3	1,984	0.15%
2022/12/19	2	80.60	0	0.00	80.50	2	1,998	0.10%
2022/12/16	5	80.94	0	0.00	81.00	5	1,986	0.25%
2022/12/15	1	83.40	0	0.00	82.80	1	1,961	0.05%
2022/12/13	3	82.00	0	0.00	81.90	3	1,988	0.15%
2022/12/12	3	81.23	0	0.00	84.50	3	1,974	0.15%
2022/12/09	2	82.25	0	0.00	82.10	2	1,964	0.10%
2022/12/08	1	81.90	2	82.30	82.40	-1	1,972	-0.05%
2022/12/07	0.3	83.40	10	83.31	83.40	-9.7	1,966	-0.49%
2022/12/06	4	86.48	0	0.00	85.80	4	1,964	0.20%
2022/12/05	2	90.30	0	0.00	89.00	2	1,998	0.10%
2022/12/02	1.1	88.03	3	88.30	88.40	-1.9	2,000	-0.09%
2022/12/01	1.1	88.48	3	87.97	87.90	-2	1,998	-0.10%
2022/11/30	1	87.10	0	0.00	87.30	1	1,984	0.05%
2022/11/29	1	85.00	0	0.00	85.40	1	1,979	0.05%
2022/11/25	2	85.90	1	85.50	85.20	1	1,987	0.05%
2022/11/24	1	86.20	0	0.00	86.40	1	1,993	0.05%
2022/11/22	0	0.00	1	85.20	84.70	-1	2,018	-0.05%
2022/11/21	0	0.00	0	85.20	85.20	0	2,018	0.00%
2022/11/17	1	88.20	0	0.00	88.40	1	2,003	0.05%
2022/11/16	1	87.40	2	87.60	87.30	-1	1,996	-0.05%
2022/11/15	13	87.77	11	88.34	88.40	2	1,980	0.10%
2022/11/14	1	86.50	3	86.63	86.60	-2	1,965	-0.10%
2022/11/11	4	89.40	4	85.60	85.60	0	1,977	0.00%
2022/11/10	2	84.35	2	84.25	84.70	0	1,929	0.00%
2022/11/09	10	84.00	10	84.10	84.10	0	1,921	0.00%
2022/11/07	2.1	81.04	2	81.20	81.40	0.1	1,855	0.01%
2022/11/04	0	0.00	3	81.57	81.70	-3	1,840	-0.16%
2022/11/03	1	80.30	11	80.60	80.60	-10	1,832	-0.55%
2022/11/02	10.1	80.00	2	79.15	79.50	8.1	1,824	0.45%
2022/11/01	7	81.54	4.2	81.42	81.50	2.8	1,785	0.15%
2022/10/31	4	77.73	6	77.92	79.00	-2	1,729	-0.12%
2022/10/28	1	74.40	2	77.45	73.10	-1	1,671	-0.06%
2022/10/27	8	78.89	11	78.68	79.00	-3	1,631	-0.18%
2022/10/26	7	77.17	1	76.30	77.00	6	1,639	0.37%
2022/10/24	1	76.50	0	0.00	76.80	1	1,620	0.06%
2022/10/20	0	0.00	1	76.40	75.30	-1	1,606	-0.06%
2022/10/19	0	0.00	2	78.20	78.00	-2	1,591	-0.13%
2022/10/18	3	78.47	2	78.00	79.00	1	1,565	0.06%
2022/10/17	1	73.50	55	73.30	76.90	-54	1,562	-3.46%
2022/10/14	55	73.70	0	0.00	75.30	55	1,580	3.48%
2022/10/13	2	72.80	1	73.00	71.90	1	1,593	0.06%
2022/10/11	0	0.00	1	76.60	74.60	-1	1,618	-0.06%
2022/10/05	1	78.00	0	0.00	78.20	1	1,639	0.06%
2022/09/30	0	0.00	1.1	73.09	74.50	-1.1	1,688	-0.07%
2022/09/29	0	0.00	1	76.00	75.20	-1	1,690	-0.06%
2022/09/28	1	75.00	5	74.14	73.30	-4	1,679	-0.24%
2022/09/27	1	78.10	0	0.00	78.10	1	1,687	0.06%
2022/09/26	0.2	77.28	50	77.00	77.00	-49.8	1,720	-2.89%
2022/09/23	2.5	84.14	1.3	83.32	83.40	1.2	1,758	0.07%
2022/09/22	51	84.09	0	0.00	84.30	51	1,779	2.87%
2022/09/21	2	85.05	2	85.40	85.40	0	1,782	0.00%
2022/09/20	1	87.60	2	86.55	86.60	-1	1,763	-0.06%
2022/09/19	6	87.18	6	87.20	87.20	0	1,758	0.00%
2022/09/16	2	89.45	0	0.00	88.40	2	1,762	0.11%
2022/09/15	2.1	91.91	2	91.55	90.50	0.1	1,767	0.01%
2022/09/14	3	91.23	3	91.30	91.60	0	1,772	0.00%
2022/09/13	0	0.00	1	93.60	92.90	-1	1,776	-0.06%
2022/09/12	0	0.00	5	89.84	92.90	-5	1,817	-0.28%
2022/09/08	6	87.83	0	0.00	87.40	6	1,799	0.33%
2022/09/06	1	86.20	39.1	86.10	86.00	-38.1	1,814	-2.10%
2022/09/05	1.2	87.06	0	0.00	87.40	1.2	1,820	0.06%
2022/09/02	5	90.46	0	0.00	89.90	5	1,830	0.27%
2022/09/01	15	90.81	0	0.00	90.20	15	1,837	0.82%
2022/08/31	2	93.00	2	92.90	93.00	0	1,821	0.00%
2022/08/30	25	90.64	1	90.90	91.60	24	1,817	1.32%
2022/08/29	3	91.17	4	91.15	90.20	-1	1,819	-0.05%
2022/08/26	1	94.60	0	0.00	95.00	1	1,823	0.05%
2022/08/25	1	93.50	0	0.00	94.00	1	1,843	0.05%
2022/08/24	0	0.00	1	92.30	91.70	-1	1,850	-0.05%
2022/08/16	0	0.00	1	93.10	93.40	-1	1,923	-0.05%
2022/08/12	5	92.40	0	0.00	93.50	5	1,913	0.26%
2022/08/10	1	89.50	2	89.61	89.50	-1	1,954	-0.05%
2022/08/09	2	93.00	0	0.00	93.90	2	1,976	0.10%
2022/08/08	3	94.67	3	94.23	94.00	0	1,963	0.00%
2022/08/05	4	95.80	15	96.00	96.20	-11	1,966	-0.56%
2022/08/04	0	0.00	1	95.20	94.70	-1	2,001	-0.05%
2022/08/03	0	0.00	2	96.35	96.40	-2	2,033	-0.10%
2022/08/02	6	96.70	0	0.00	96.00	6	2,068	0.29%
2022/08/01	0	0.00	22	99.96	99.40	-22	2,112	-1.04%
2022/07/28	1	100.00	0	0.00	101.00	1	2,169	0.05%
2022/07/27	2	100.50	0	0.00	101.50	2	2,218	0.09%
2022/07/26	0	100.00	17	99.52	99.50	-17	2,220	-0.77%
2022/07/25	0	0.00	1	102.00	102.00	-1	2,221	-0.05%
2022/07/22	5	103.00	6	103.17	102.00	-1	2,232	-0.04%
2022/07/21	4	101.00	8	102.19	102.50	-4	2,237	-0.18%
2022/07/20	4	99.83	5	100.12	98.80	-1	2,209	-0.05%
2022/07/19	9	99.56	3	100.50	99.90	6	2,217	0.27%
2022/07/18	1	97.00	1	98.20	99.00	0	2,197	0.00%
2022/07/15	1	95.70	2	96.55	96.30	-1	2,184	-0.05%
2022/07/14	5	95.50	1	95.30	95.90	4	2,225	0.18%
2022/07/13	17	92.36	0	0.00	92.00	17	2,215	0.77%
2022/07/12	3	91.13	3	90.37	90.00	0	2,209	0.00%
2022/07/11	1	91.80	0	0.00	91.50	1	2,197	0.05%
2022/07/08	3	94.00	3	94.50	94.50	0	2,180	0.00%
2022/07/07	0	0.00	2	89.45	91.40	-2	2,129	-0.09%
2022/07/06	1	89.60	0	0.00	87.60	1	2,123	0.05%
2022/07/05	0	0.00	3	87.23	88.60	-3	2,149	-0.14%
2022/07/04	4	85.13	1	86.50	85.80	3	2,128	0.14%
2022/07/01	1	85.00	1	85.40	82.70	0	2,102	0.00%
2022/06/30	0	0.00	1	90.10	89.70	-1	2,029	-0.05%
2022/06/29	0	0.00	3	93.60	93.10	-3	2,000	-0.15%
2022/06/28	1	95.60	20	95.33	95.20	-19	1,986	-0.96%
2022/06/27	0	0.00	0.1	97.46	97.90	-0.1	1,996	0.00%
2022/06/24	0	0.00	1	95.50	95.00	-1	1,995	-0.05%
2022/06/23	10	94.06	2	93.70	93.60	8	1,987	0.40%
2022/06/22	9.7	93.54	2	93.80	93.10	7.7	1,977	0.39%
2022/06/21	3	97.20	0	0.00	97.70	3	1,959	0.15%
2022/06/20	4	96.35	7	95.96	94.50	-3	1,961	-0.15%
2022/06/17	1	101.00	0	0.00	100.50	1	1,903	0.05%
2022/06/16	2	105.00	0	0.00	103.00	2	1,869	0.11%
2022/06/15	7	107.43	1	105.50	105.50	6	1,869	0.32%
2022/06/14	2	107.00	0	0.00	107.50	2	1,882	0.11%
2022/06/13	2	108.50	1	108.00	107.00	1	1,903	0.05%
2022/06/10	2	114.50	2	114.50	113.50	0	1,898	0.00%
2022/06/09	1	117.50	2	117.00	117.00	-1	1,888	-0.05%
2022/06/08	4	118.75	4	118.00	118.00	0	1,893	0.00%
2022/06/07	6	118.42	1	119.00	118.00	5	1,903	0.26%
2022/06/06	3	120.00	4	118.50	120.00	-1	1,916	-0.05%
2022/06/02	1	115.50	1	116.50	118.00	0	1,928	0.00%
2022/05/31	2	115.50	1	116.00	116.00	1	1,951	0.05%
2022/05/30	8	116.81	1	117.00	116.50	7	1,952	0.36%
2022/05/27	0	0.00	21	114.83	116.00	-21	1,899	-1.11%
2022/05/26	2	112.49	0	0.00	111.00	2	1,893	0.11%
2022/05/25	0	0.00	2	111.75	111.00	-2	1,904	-0.10%
2022/05/24	1	108.50	0	0.00	108.00	1	1,942	0.05%
2022/05/23	5	112.00	5	111.50	111.50	0	1,969	0.00%
2022/05/20	3.1	111.32	0	0.00	111.50	3.1	2,002	0.15%
2022/05/18	2	113.50	0	114.50	113.00	2	2,013	0.10%
2022/05/17	0	0.00	3	111.50	112.50	-3	1,983	-0.15%
2022/05/16	0	0.00	1	106.50	106.50	-1	1,962	-0.05%
2022/05/12	0	0.00	3.2	105.69	104.00	-3.2	1,959	-0.16%
2022/05/11	0	0.00	1	107.00	107.00	-1	1,937	-0.05%
2022/05/10	4	108.88	4	105.50	109.50	0	1,916	0.00%
2022/05/09	3	108.00	0	0.00	108.50	3	1,890	0.16%
2022/05/06	1	113.00	6	113.25	113.00	-5	1,844	-0.27%
2022/05/04	10	118.50	1.1	117.55	117.50	9	1,823	0.49%
2022/05/03	0	0.00	2	122.50	123.50	-2	1,783	-0.11%
2022/04/29	0	0.00	1	123.50	122.50	-1	1,790	-0.06%
2022/04/27	1	117.50	1	119.50	121.00	0	1,787	0.00%
2022/04/26	1	120.00	1.1	121.06	121.00	-0.1	1,777	-0.01%
2022/04/25	5	122.50	1	122.50	121.50	4	1,827	0.22%
2022/04/21	1	130.00	2	131.00	132.00	-1	1,832	-0.05%
2022/04/20	3	127.00	0	0.00	129.00	3	1,853	0.16%
2022/04/19	2	129.50	0	0.00	129.50	2	1,855	0.11%
2022/04/15	1	129.50	0	0.00	129.00	1	1,936	0.05%
2022/04/14	2	132.00	3	132.00	131.50	-1	1,985	-0.05%
2022/04/13	0	0.00	3	130.00	132.00	-3	2,013	-0.15%
2022/04/12	2	127.26	0	0.00	128.00	2	2,103	0.10%
2022/04/11	7	129.07	2	132.75	128.50	5	2,361	0.21%
2022/04/08	4	136.00	1	136.00	136.00	3	2,391	0.13%
2022/04/07	3	136.83	1	136.50	135.50	2	2,394	0.08%
2022/04/01	1.1	140.55	0	0.00	141.00	1.1	2,389	0.05%
2022/03/30	2	143.50	1	144.00	143.50	1	2,449	0.04%
2022/03/29	0	0.00	1	140.50	141.00	-1	2,473	-0.04%
2022/03/25	5	141.00	0	0.00	141.00	5	2,537	0.20%
2022/03/24	0	0.00	2	143.00	144.00	-2	2,548	-0.08%
2022/03/23	2	146.50	0	0.00	145.00	2	2,577	0.08%
2022/03/21	0.1	144.50	0	0.00	144.00	0.1	2,726	0.01%
2022/03/18	1	142.00	0	0.00	144.00	1	2,776	0.04%
2022/03/17	0	0.00	9	143.44	144.50	-9	2,810	-0.32%
2022/03/16	4.1	138.98	0	0.00	136.00	4.1	2,793	0.14%
2022/03/15	10	138.60	2	139.50	138.50	8	2,798	0.29%
2022/03/14	2	142.00	1	141.50	141.50	1	2,835	0.04%
2022/03/10	2	142.50	0	0.00	142.50	2	2,981	0.07%
2022/03/09	5	139.70	0	140.00	139.50	5	3,012	0.17%
2022/03/08	3	139.17	2.1	138.31	138.00	0.9	3,068	0.03%
2022/03/07	23	141.93	4	142.38	142.00	19	3,125	0.61%
2022/03/03	1	150.50	0	0.00	150.00	1	3,658	0.03%
2022/03/01	0	0.00	1	150.50	151.00	-1	3,751	-0.03%
2022/02/25	2	147.00	3	147.50	146.00	-1	3,827	-0.03%
2022/02/24	4	148.63	5	148.20	146.50	-1	3,894	-0.03%
2022/02/23	47.3	151.54	0	0.00	151.50	47.3	3,966	1.19%
2022/02/22	5	152.60	0	0.00	153.50	5	4,041	0.12%
2022/02/21	3	155.17	0	0.00	157.50	3	4,181	0.07%
2022/02/18	7.3	156.55	0	0.00	157.00	7.3	4,352	0.17%
2022/02/16	1	158.00	3	158.33	158.50	-2	4,434	-0.05%
2022/02/15	2	155.00	1	156.00	155.00	1	4,472	0.02%
2022/02/14	1	156.00	0.1	155.50	154.50	0.9	4,496	0.02%
2022/02/11	1	158.49	6.3	157.99	159.50	-5.3	4,542	-0.12%
2022/02/10	0.1	159.00	0	0.00	158.50	0.1	4,635	0.00%
2022/02/08	0	0.00	1	157.00	156.50	-1	4,725	-0.02%
2022/02/07	4.1	154.47	2	153.50	153.50	2.1	4,964	0.04%
2022/01/26	5	150.80	3	151.17	150.50	2	5,156	0.04%
2022/01/25	1	151.00	0	0.00	151.00	1	5,207	0.02%
2022/01/24	0	0.00	0.3	153.81	154.00	-0.3	5,208	-0.01%
2022/01/21	1	156.00	1.3	156.21	155.50	-0.3	5,227	-0.01%
2022/01/19	1	157.00	3	156.50	156.50	-2	5,293	-0.04%
2022/01/18	8	160.50	8	161.00	157.50	0	5,301	0.00%
2022/01/17	3	155.17	0	0.00	157.00	3	5,263	0.06%
2022/01/14	0	0.00	3	153.50	154.50	-3	5,266	-0.06%
2022/01/13	2	155.00	1	155.00	154.50	1	5,271	0.02%
2022/01/12	9	157.28	11	156.86	156.00	-2	5,279	-0.04%
2022/01/11	14	161.07	4.1	162.58	160.50	9.9	5,269	0.19%
2022/01/10	0	0.00	3	166.50	167.50	-3	5,210	-0.06%
2022/01/07	1	166.00	3	167.50	167.00	-2	5,231	-0.04%
2022/01/06	4.1	171.75	4	170.50	171.50	0.1	5,233	0.00%
2022/01/05	6	174.08	2	173.25	173.00	4	5,265	0.08%
2022/01/04	12.1	176.50	12	177.00	177.00	0.1	5,217	0.00%
2022/01/03	2.2	169.27	14	170.07	171.00	-11.8	4,972	-0.24%
2021/12/30	2	167.25	3	167.17	167.00	-1	4,978	-0.02%
2021/12/29	5	166.50	0	0.00	166.50	5	5,008	0.10%
2021/12/28	1.5	168.00	4	167.75	167.50	-2.5	5,039	-0.05%
2021/12/27	4	167.50	1	168.50	167.00	3	5,057	0.06%
2021/12/24	10	168.85	12	166.46	166.00	-2	5,096	-0.04%
2021/12/23	8	169.75	6	169.50	169.00	2	5,131	0.04%
2021/12/22	8	169.00	1	169.00	169.00	7	5,181	0.14%
2021/12/21	2	166.01	1	166.50	167.00	1	5,179	0.02%
2021/12/20	2	165.25	2	165.75	165.00	0	5,171	0.00%
2021/12/17	2	165.76	0	167.00	166.50	2	5,157	0.04%
2021/12/16	2.2	167.23	4	166.88	166.00	-1.8	5,136	-0.04%
2021/12/15	13	167.27	7	167.79	167.50	6	5,114	0.12%
2021/12/14	1	164.50	6	161.75	162.50	-5	5,024	-0.10%
2021/12/13	1	162.01	0	0.00	162.00	1	5,000	0.02%
2021/12/10	3	164.00	1	164.50	164.00	2	4,978	0.04%
2021/12/09	5	165.60	0	0.00	167.00	5	4,960	0.10%
2021/12/08	3	165.33	7	166.00	164.00	-4	4,937	-0.08%
2021/12/07	11	166.14	2	164.75	164.00	9	4,901	0.18%
2021/12/06	5	169.90	0	0.00	169.00	5	4,809	0.10%
2021/12/03	4	171.88	4	172.38	172.50	0	4,804	0.00%
2021/12/02	3.1	174.03	1	172.50	171.00	2.1	4,774	0.04%
2021/12/01	8	175.31	2	174.50	174.50	6	4,705	0.13%
2021/11/30	4	177.75	2	178.75	173.50	2	4,614	0.04%
2021/11/29	2	169.75	6	172.36	176.00	-4	4,155	-0.10%
2021/11/26	15	177.40	14	173.79	173.00	1	4,068	0.03%
2021/11/25	2	179.50	1	178.50	178.50	1	4,027	0.02%
2021/11/24	6	177.76	14.1	179.09	179.50	-8.1	3,993	-0.20%
2021/11/23	8	180.94	2	181.00	180.00	6	3,928	0.15%
2021/11/22	6	181.58	15	182.63	183.50	-9	3,864	-0.23%
2021/11/19	1	175.00	2	176.50	177.50	-1	3,775	-0.03%
2021/11/18	16.1	174.22	21.2	175.25	175.00	-5.1	3,691	-0.14%
2021/11/17	22.1	167.75	11	169.55	171.00	11.1	3,533	0.31%
2021/11/16	5	160.30	4	160.00	160.50	1	3,392	0.03%
2021/11/15	0	0.00	7	160.00	160.00	-7	3,437	-0.20%
2021/11/12	1	155.00	1	155.00	154.50	0	3,408	0.00%
2021/11/11	1	156.50	0	0.00	156.50	1	3,375	0.03%
2021/11/10	1	158.50	2	157.75	159.00	-1	3,368	-0.03%
2021/11/09	6.2	156.71	9	157.00	159.00	-2.8	3,360	-0.08%
2021/11/08	3.1	151.03	2	150.25	151.50	1.1	3,263	0.04%
2021/11/05	10	154.65	5	154.10	154.00	5	3,245	0.15%
2021/11/04	11.7	160.97	16	161.25	157.50	-4.4	3,204	-0.14%
2021/11/03	9.1	157.00	34	156.18	158.00	-24.9	2,986	-0.84%
2021/11/02	18	145.67	2	143.50	144.00	16	2,795	0.57%
2021/11/01	13	150.15	0	0.00	150.00	13	2,739	0.47%
2021/10/29	2	152.00	1	151.00	151.00	1	2,726	0.04%
2021/10/28	1.1	152.55	5	153.50	153.50	-3.9	2,728	-0.14%
2021/10/27	1	148.50	2	150.25	151.50	-1	2,699	-0.04%
2021/10/26	7	150.29	21	150.55	150.50	-14	2,695	-0.52%
2021/10/25	2	150.00	6	149.67	151.50	-4	2,686	-0.15%
2021/10/22	29	147.95	0.2	149.00	149.00	28.8	2,717	1.06%
2021/10/21	2	146.25	2	146.75	147.50	0	2,735	0.00%
2021/10/20	1	147.50	7	147.36	147.50	-6	2,728	-0.22%
2021/10/19	3	144.00	1	145.50	145.00	2	2,729	0.07%
2021/10/18	2	143.25	2	144.25	143.00	0	2,767	0.00%
2021/10/15	4	145.50	1	145.50	146.00	3	2,798	0.11%
2021/10/14	2	140.00	1	138.50	142.00	1	2,803	0.04%
2021/10/13	10	141.50	4	138.63	138.50	6	2,790	0.22%
2021/10/12	2	144.25	0	0.00	144.00	2	2,750	0.07%
2021/10/08	2	148.75	0.1	152.00	148.00	2	2,757	0.07%
2021/10/07	3	148.17	2	150.25	150.00	1	2,769	0.04%
2021/10/06	4	146.25	1	144.00	143.50	3	2,748	0.11%
2021/10/05	0	145.00	1	149.00	149.00	-1	2,729	-0.04%
2021/10/04	3.1	148.97	1	146.00	146.00	2.1	2,731	0.08%
2021/10/01	8	149.88	8	150.94	149.50	0	2,788	0.00%
2021/09/30	3.1	152.70	1	154.00	153.00	2.1	2,839	0.07%
2021/09/29	6	152.75	6	153.92	155.00	0	2,848	0.00%
2021/09/28	10	158.15	3	158.67	158.00	7	2,819	0.25%
2021/09/27	2	164.50	0	0.00	163.50	2	2,851	0.07%
2021/09/22	1	165.00	5	165.00	165.00	-4	3,268	-0.12%
2021/09/17	2	170.50	0	0.00	170.50	2	3,270	0.06%
2021/09/16	0	0.00	1	169.50	168.50	-1	3,302	-0.03%
2021/09/15	2	169.50	0	0.00	167.50	2	3,294	0.06%
2021/09/13	1	173.00	0	0.00	172.50	1	3,344	0.03%
2021/09/10	1	172.00	1	174.00	175.00	0	3,390	0.00%
2021/09/09	2	174.25	1	175.50	174.00	1	3,462	0.03%
2021/09/08	4	175.38	0	0.00	175.00	4	3,557	0.11%
2021/09/07	2	179.25	10.2	180.00	178.50	-8.2	3,636	-0.23%
2021/09/06	0	0.00	1	182.50	179.50	-1	3,797	-0.03%
2021/09/03	0	0.00	3	183.00	182.00	-3	3,848	-0.08%
2021/09/02	3	181.50	0	182.50	181.00	3	3,903	0.08%
2021/09/01	0	0.00	1	186.50	186.50	-1	3,923	-0.03%
2021/08/27	0	189.00	4	189.50	189.00	-4	3,972	-0.10%
2021/08/26	1.5	186.00	0	0.00	185.00	1.5	3,958	0.04%
2021/08/25	0	0.00	9	186.06	188.50	-9	4,002	-0.22%
2021/08/24	1	185.00	6	183.50	182.50	-5	4,038	-0.12%
2021/08/20	1	178.00	0	0.00	178.00	1	4,185	0.02%
2021/08/19	8	179.19	5	180.40	177.00	3	4,218	0.07%
2021/08/18	3	189.33	1	188.50	190.00	2	4,193	0.05%
2021/08/17	3	187.17	3	185.83	183.50	0	4,289	0.00%
2021/08/16	3	185.67	2	187.00	188.00	1	4,359	0.02%
2021/08/13	2	188.50	2	190.25	188.00	0	4,494	0.00%
2021/08/12	0	0.00	1	195.00	195.00	-1	4,504	-0.02%
2021/08/11	6	195.33	1	196.50	194.50	5	4,575	0.11%
2021/08/10	1	199.00	3	199.17	197.50	-2	4,678	-0.04%
2021/08/09	12	201.92	0	0.00	201.00	12	4,792	0.25%
2021/08/04	4	206.25	1	206.00	206.00	3	5,323	0.06%
2021/08/03	2.6	209.31	2	209.75	206.50	0.6	5,482	0.01%
2021/08/02	0	208.00	0	0.00	209.00	0	5,536	0.00%
2021/07/30	0	0.00	2	201.75	200.00	-2	5,638	-0.04%
2021/07/29	1	205.00	0	0.00	204.50	1	5,703	0.02%
2021/07/28	4	201.38	2	203.25	203.50	2	5,801	0.03%
2021/07/27	0	0.00	1	211.50	205.50	-1	5,906	-0.02%
2021/07/26	2.3	208.33	0	0.00	209.50	2.3	5,999	0.04%
2021/07/23	1.3	212.70	4	215.00	209.00	-2.8	6,005	-0.05%
2021/07/22	3	213.33	4	212.63	210.50	-1	6,007	-0.02%
2021/07/21	2	206.75	1	208.50	205.00	1	5,973	0.02%
2021/07/20	4	207.25	3	209.00	206.50	1	5,962	0.02%
2021/07/19	1.4	211.43	0	0.00	211.00	1.4	5,973	0.02%
2021/07/16	1	213.00	0	0.00	214.00	1	6,002	0.02%
2021/07/15	4.7	214.60	5	216.90	215.50	-0.4	6,041	-0.01%
2021/07/14	1	215.00	4	216.00	214.50	-3	6,130	-0.05%
2021/07/13	1	215.50	6	214.50	213.00	-5	6,161	-0.08%
2021/07/12	2	213.25	1	211.50	211.50	1	6,178	0.02%
2021/07/09	4.2	211.88	5	213.20	211.00	-0.8	6,205	-0.01%
2021/07/08	3.1	214.21	1	213.50	213.50	2.1	6,299	0.03%
2021/07/07	4.5	219.06	4	217.38	218.00	0.5	6,299	0.01%
2021/07/06	4.2	214.81	6	217.00	216.00	-1.8	6,251	-0.03%
2021/07/05	5	212.50	3	213.17	212.00	2	6,294	0.03%
2021/07/02	8	210.69	4	209.88	211.00	4	6,464	0.06%
2021/07/01	8.3	215.79	7	216.43	214.00	1.2	6,527	0.02%
2021/06/30	1.6	219.49	11	221.23	227.50	-9.4	6,425	-0.15%
2021/06/29	9	215.78	4	218.13	213.50	5	6,349	0.08%
2021/06/28	8	212.44	3	212.34	213.00	5	6,298	0.08%
2021/06/25	3	212.83	0	0.00	212.50	3	6,372	0.05%
2021/06/24	1	211.50	2	211.25	211.00	-1	6,402	-0.02%
2021/06/23	4	211.00	4	211.25	212.00	0	6,544	0.00%
2021/06/22	7	207.36	4	206.50	206.00	3	6,625	0.05%
2021/06/21	3.1	207.52	5	207.10	207.00	-2	6,642	-0.03%
2021/06/18	4	215.13	1.1	215.02	213.50	3	6,653	0.04%
2021/06/17	9	216.67	8	216.94	217.00	1	6,663	0.02%
2021/06/16	8	213.63	9	214.17	212.50	-1	6,656	-0.02%
2021/06/15	4	214.75	7	214.93	218.00	-3	6,683	-0.04%
2021/06/11	1	208.00	7	209.36	207.00	-6	6,593	-0.09%
2021/06/10	1.1	205.95	0	0.00	207.50	1.1	6,805	0.02%
2021/06/09	17	204.44	12	206.42	205.50	5	6,867	0.07%
2021/06/08	1.2	203.29	1	203.00	203.00	0.2	7,029	0.00%
2021/06/07	6	201.00	4	199.63	199.50	2	7,359	0.03%
2021/06/04	4.2	201.76	3	201.67	202.00	1.2	7,451	0.02%
2021/06/03	3	205.83	3	206.33	206.00	0	7,585	0.00%
2021/06/02	1	208.50	5	205.80	204.50	-4	7,708	-0.05%
2021/06/01	8	210.38	2	210.75	210.50	6	7,761	0.08%
2021/05/31	22	209.36	13	210.08	210.00	9	7,814	0.12%
2021/05/28	8	207.25	3	206.83	207.50	5	7,883	0.06%
2021/05/27	1	202.50	1	201.50	201.00	0	7,949	0.00%
2021/05/26	6	205.42	6	204.33	205.50	0	8,207	0.00%
2021/05/25	12	201.46	18	202.61	204.50	-6	8,404	-0.07%
2021/05/24	1	197.50	7	192.29	198.50	-6	8,596	-0.07%
2021/05/21	14	193.04	4	198.13	192.00	10	8,846	0.11%
2021/05/20	10	193.00	6	194.67	189.50	4	9,074	0.04%
2021/05/19	4	190.38	9	191.00	192.50	-5	9,315	-0.05%
2021/05/18	25	189.20	25	191.36	194.50	0	9,625	0.00%
2021/05/17	5	181.50	11.1	183.71	184.00	-6.1	9,952	-0.06%
2021/05/14	33	200.70	36	200.00	195.00	-3	9,886	-0.03%
2021/05/13	6	187.83	9	190.44	191.50	-3	9,736	-0.03%
2021/05/12	30	193.63	25	187.58	190.00	5	9,752	0.05%
2021/05/11	10	208.55	15	208.77	205.00	-5	9,599	-0.05%
2021/05/10	13.2	224.22	10	223.60	222.00	3.2	9,569	0.03%
2021/05/07	23	229.50	16	229.25	231.00	7	9,587	0.07%
2021/05/06	14	219.21	11	217.45	218.00	3	9,553	0.03%
2021/05/05	6.1	221.15	5	215.02	214.00	1.1	9,563	0.01%
2021/05/04	3.1	230.18	12	230.25	224.00	-8.9	9,753	-0.09%
2021/05/03	19.1	232.09	6.3	231.84	228.50	12.8	9,876	0.13%
2021/04/29	10	243.65	7	245.14	242.50	3	9,839	0.03%
2021/04/28	4.5	244.15	2	243.00	244.00	2.5	9,898	0.02%
2021/04/27	2	247.49	12	245.67	246.00	-10	10,010	-0.10%
2021/04/26	7	245.50	4	245.38	244.50	3	10,064	0.03%
2021/04/23	9	244.50	2.1	245.00	244.00	6.9	10,141	0.07%
2021/04/22	9	247.39	16	244.56	240.50	-7	10,322	-0.07%
2021/04/21	23	248.30	2.1	250.29	248.00	20.9	10,562	0.20%
2021/04/20	26.2	255.37	26.1	251.98	251.50	0.1	10,762	0.00%
2021/04/19	31	248.32	10	249.55	250.00	21	10,855	0.19%
2021/04/16	7	245.29	15	245.23	246.50	-8	11,082	-0.07%
2021/04/15	4	243.13	4	243.50	245.00	0	11,601	0.00%
2021/04/14	14	243.57	5	243.70	243.00	9	11,708	0.08%
2021/04/13	13	249.27	5	247.70	246.50	8	11,803	0.07%
2021/04/12	6	252.42	5	251.30	250.50	1	11,900	0.01%
2021/04/09	5.1	256.69	16	256.59	254.50	-10.9	11,928	-0.09%
2021/04/08	28.1	262.82	20.3	262.62	261.00	7.8	11,979	0.06%
2021/04/07	9.3	258.12	15	259.37	259.50	-5.7	11,879	-0.05%
2021/04/06	3	254.67	5.2	255.29	255.50	-2.2	11,910	-0.02%
2021/04/01	4.1	250.60	10	252.75	253.50	-5.9	11,983	-0.05%
2021/03/31	16	250.00	5	252.10	249.50	11	12,063	0.09%
2021/03/30	5.1	255.29	8	254.94	253.50	-2.9	12,483	-0.02%
2021/03/29	14.1	252.89	16.1	251.66	251.50	-2	12,555	-0.02%
2021/03/26	18	249.22	18	248.97	252.50	0	12,624	0.00%
2021/03/25	21.1	245.66	13	241.54	241.50	8.1	12,686	0.06%
2021/03/24	13	249.50	7	247.86	248.00	6	12,729	0.05%
2021/03/23	8	251.69	7	249.29	249.00	1	12,952	0.01%
2021/03/22	10	250.75	10	250.60	253.00	0	13,122	0.00%
2021/03/19	16	247.81	7	249.21	249.00	9	13,449	0.07%
2021/03/18	9	252.50	6	256.00	252.00	3	13,616	0.02%
2021/03/17	4	254.50	2	257.75	255.50	2	14,218	0.01%
2021/03/16	10	263.80	16	262.56	259.00	-6	15,136	-0.04%
2021/03/15	12	255.00	10	257.20	259.00	2	15,560	0.01%
2021/03/12	28.1	258.32	16.2	255.63	254.00	11.9	15,567	0.08%
2021/03/11	66.1	256.04	66.1	257.01	258.00	0	15,712	0.00%
2021/03/10	15	240.43	8	241.13	238.50	7	15,488	0.05%
2021/03/09	9.1	241.34	15	240.30	242.00	-5.9	15,556	-0.04%
2021/03/08	8	242.39	2	243.25	240.50	6	15,530	0.04%
2021/03/05	22	249.18	16	250.47	249.00	6	15,774	0.04%
2021/03/04	9	254.67	7	255.29	254.00	2	15,815	0.01%
2021/03/03	5.2	257.62	8	255.44	260.50	-2.8	15,784	-0.02%
2021/03/02	14	257.46	4	260.75	251.00	10	15,690	0.06%
2021/02/26	16.3	257.60	10	258.30	254.00	6.3	15,887	0.04%
2021/02/25	13.1	274.63	15.1	270.22	269.00	-2	15,906	-0.01%
2021/02/24	54.2	276.64	40	276.68	271.50	14.2	15,768	0.09%
2021/02/23	15.1	281.04	20	283.90	289.00	-5	15,814	-0.03%
2021/02/22	13.1	276.86	20.3	278.45	279.00	-7.2	15,578	-0.05%
2021/02/19	11.3	261.00	67.2	262.35	265.00	-55.9	15,256	-0.37%
2021/02/18	39	258.91	16	258.88	255.50	23	15,043	0.15%
2021/02/17	12	248.32	29.6	251.98	259.50	-17.6	14,819	-0.12%
2021/02/05	8	235.50	17	236.12	236.00	-9	14,448	-0.06%
2021/02/04	7.1	236.10	9	233.50	232.50	-1.9	14,569	-0.01%
2021/02/03	2.3	235.04	21.2	234.71	237.00	-18.9	14,672	-0.13%
2021/02/02	11	232.04	9	233.17	232.50	2	14,724	0.01%
2021/02/01	2	220.00	31	221.73	229.00	-29	14,787	-0.20%
2021/01/29	37	226.82	25	223.14	220.50	12	14,800	0.08%
2021/01/28	10.1	228.34	3	227.67	227.00	7.1	14,910	0.05%
2021/01/27	13	233.80	7.1	232.44	233.00	5.9	15,379	0.04%
2021/01/26	66	240.11	40	237.59	232.00	26	15,864	0.16%
2021/01/25	6	236.75	20	237.20	239.00	-14	15,610	-0.09%
2021/01/22	7	229.86	7	230.36	231.50	0	15,424	0.00%
2021/01/21	12	228.04	7	228.71	228.00	5	15,383	0.03%
2021/01/20	9.1	230.01	4	230.50	225.50	5.1	15,360	0.03%
2021/01/19	3.1	236.94	4	233.88	234.50	-0.9	15,332	-0.01%
2021/01/18	13.1	230.44	125	231.46	233.50	-111.9	15,348	-0.73%	大賣/鉅額交易
2021/01/15	34.1	233.72	11	232.87	232.00	23	15,245	0.15%
2021/01/14	23.2	236.51	65.1	235.11	240.00	-41.9	15,066	-0.28%
2021/01/13	7.1	237.94	8.2	238.06	238.50	-1.1	14,801	-0.01%
2021/01/12	13.3	235.15	16	234.38	232.50	-2.7	14,567	-0.02%
2021/01/11	36.1	242.58	27.1	242.35	242.00	9	14,368	0.06%
2021/01/08	35.1	239.60	50.1	239.65	238.50	-15	14,159	-0.11%
2021/01/07	14	228.14	33.2	228.62	230.50	-19.2	13,599	-0.14%
2021/01/06	15.3	227.49	24	226.96	224.00	-8.7	13,473	-0.06%
2021/01/05	9.2	233.10	13.1	233.92	233.00	-3.9	13,324	-0.03%
2021/01/04	4.1	230.01	8	230.19	230.00	-4	13,194	-0.03%
2020/12/31	26.1	230.92	19.3	230.95	230.50	6.8	13,151	0.05%
2020/12/30	13.1	226.47	19.1	227.31	228.50	-6	13,011	-0.05%
2020/12/29	5.4	224.80	6.1	223.82	224.50	-0.7	12,945	-0.01%
2020/12/28	9.1	221.08	5	220.40	222.50	4.1	12,863	0.03%
2020/12/25	19	223.71	34.2	223.62	223.00	-15.2	12,777	-0.12%
2020/12/24	49	230.85	81	233.03	227.00	-32	12,763	-0.25%
2020/12/23	81	221.02	2	221.75	220.50	79	12,322	0.64%
2020/12/22	11	220.41	3.1	219.26	215.50	7.9	12,237	0.06%
2020/12/21	9.2	220.33	15.1	221.20	221.50	-5.9	12,204	-0.05%
2020/12/18	9.2	224.94	2	222.50	222.50	7.2	12,012	0.06%
2020/12/17	9.1	226.01	37.5	225.46	230.00	-28.4	11,871	-0.24%
2020/12/16	40.2	231.87	19.2	230.55	230.50	21	11,616	0.18%
2020/12/15	64.8	232.12	36	226.58	223.00	28.8	11,399	0.25%
2020/12/14	41.1	238.93	27	238.39	237.50	14	11,035	0.13%
2020/12/11	28.2	240.71	60.1	238.29	242.00	-32	10,796	-0.30%
2020/12/10	136.2	232.36	130.1	233.48	235.00	6.1	10,109	0.06%	大買/大賣/
2020/12/09	108	219.96	86.1	226.96	230.00	21.9	9,196	0.24%	大買/
2020/12/08	26	209.02	32	209.89	209.50	-6	8,527	-0.07%
2020/12/07	95.2	210.07	55	209.58	208.50	40.2	8,444	0.48%
2020/12/04	25.1	201.58	29	202.48	203.00	-3.9	8,179	-0.05%
2020/12/03	17	200.85	20	202.83	201.50	-3	8,149	-0.04%
2020/12/02	23	198.98	7	198.64	199.00	16	7,986	0.20%
2020/12/01	36	199.65	53	200.81	202.00	-17	7,892	-0.22%
2020/11/30	18	195.22	12	194.75	194.50	6	7,538	0.08%
2020/11/27	4	190.50	16	191.22	192.00	-12	7,410	-0.16%
2020/11/26	8	187.19	3	187.67	188.50	5	7,376	0.07%
2020/11/25	32	188.17	38	187.03	184.50	-6	7,356	-0.08%
2020/11/24	30	194.67	18	196.56	191.50	12	7,075	0.17%
2020/11/23	5	192.40	7	193.50	193.50	-2	6,789	-0.03%
2020/11/20	19	194.00	21	194.29	191.50	-2	6,696	-0.03%
2020/11/19	9	190.06	9	188.61	189.00	0	6,377	0.00%
2020/11/18	2	188.25	6	188.00	187.50	-4	6,377	-0.06%
2020/11/17	4	189.13	11	188.05	187.00	-7	6,428	-0.11%
2020/11/16	11	188.73	11	189.27	188.00	0	6,612	0.00%
2020/11/13	1	186.00	10	186.55	187.00	-9	6,632	-0.14%
2020/11/12	10	188.05	13	188.15	185.00	-3	6,658	-0.05%
2020/11/11	18	183.17	36	185.82	186.00	-18	6,606	-0.27%
2020/11/10	29	182.38	35.3	183.67	182.00	-6.3	6,482	-0.10%
2020/11/09	9	182.44	12	182.79	182.50	-3	6,362	-0.05%
2020/11/06	23.3	179.09	10	179.10	178.00	13.3	6,352	0.21%
2020/11/05	28	180.38	22	180.39	179.00	6	6,388	0.09%
2020/11/04	72	180.59	55.1	180.52	181.00	16.9	6,223	0.27%
2020/11/03	27	173.24	77	176.77	181.50	-50	5,801	-0.86%
2020/11/02	5	164.50	6	164.92	165.00	-1	5,313	-0.02%
2020/10/30	2	162.50	21	165.14	163.50	-19	5,458	-0.35%
2020/10/29	3	161.00	4	161.00	162.00	-1	5,439	-0.02%
2020/10/28	6	164.58	4	163.63	163.50	2	5,538	0.04%
2020/10/27	7	163.86	3	165.17	165.00	4	5,539	0.07%
2020/10/26	7.1	164.65	14	164.89	166.50	-6.9	5,445	-0.13%
2020/10/23	6	161.83	1	161.00	161.50	5	5,402	0.09%
2020/10/22	2	160.50	0	0.00	161.50	2	5,545	0.04%
2020/10/21	1	162.00	4	163.00	161.50	-3	5,600	-0.05%
2020/10/19	2	162.00	12	162.29	162.00	-10	5,724	-0.17%
2020/10/16	9	160.78	10	162.05	161.00	-1	5,802	-0.02%
2020/10/15	1	159.50	5	159.80	159.50	-4	5,776	-0.07%
2020/10/14	1	161.00	0	0.00	161.00	1	5,790	0.02%
2020/10/13	7	162.14	13	162.19	162.00	-6	5,807	-0.10%
2020/10/12	11	158.95	10	159.35	159.50	1	5,768	0.02%
2020/10/08	20	161.93	11	162.50	161.00	9	5,769	0.16%
2020/10/07	1	158.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	2	159.00	6	159.00	159.50	-4	5,807	-0.07%
2020/10/05	4	154.75	5	156.90	156.50	-1	5,843	-0.02%
2020/09/30	8	152.88	6	152.92	154.50	2	5,814	0.03%
2020/09/29	3	153.33	7	153.57	151.00	-4	5,853	-0.07%
2020/09/28	1	147.00	2	148.25	148.50	-1	5,887	-0.02%
2020/09/25	15	145.90	5	146.60	146.00	10	5,970	0.17%
2020/09/24	20	150.70	3	153.50	149.00	17	5,947	0.29%
2020/09/23	11	158.82	7	157.29	157.00	4	5,876	0.07%
2020/09/22	6	159.00	4	159.38	158.50	2	5,928	0.03%
2020/09/21	5	163.30	2	161.00	161.00	3	6,127	0.05%
2020/09/18	5	164.40	2	164.50	164.50	3	6,246	0.05%
2020/09/16	3	162.67	8	162.63	163.00	-5	6,435	-0.08%
2020/09/15	15	164.23	7	163.00	163.00	8	6,521	0.12%
2020/09/14	21	165.43	18	164.14	165.00	3	6,601	0.05%
2020/09/11	4	160.25	0	0.00	160.00	4	6,582	0.06%
2020/09/10	4	160.38	1	162.00	159.50	3	6,679	0.04%
2020/09/09	9	159.67	1	161.50	161.50	8	6,778	0.12%
2020/09/08	4	159.75	4	159.13	160.00	0	6,772	0.00%
2020/09/07	0	0.00	2	158.25	156.50	-2	6,783	-0.03%
2020/09/04	3	158.67	2	159.25	159.00	1	6,895	0.01%
2020/09/03	1	161.50	4	162.25	161.50	-3	6,955	-0.04%
2020/09/02	7	161.43	0	0.00	160.50	7	6,998	0.10%
2020/09/01	3	158.33	3	159.00	161.50	0	7,127	0.00%
2020/08/31	2	163.00	1	160.00	160.00	1	7,378	0.01%
2020/08/28	3	162.17	0	0.00	163.00	3	7,790	0.04%
2020/08/27	15	164.07	14	165.04	163.00	1	7,905	0.01%
2020/08/26	24	162.77	4	163.25	163.50	20	7,954	0.25%
2020/08/25	1	163.00	9	163.67	163.50	-8	8,056	-0.10%
2020/08/24	18	162.50	3	161.33	162.50	15	8,121	0.18%
2020/08/21	17	164.21	16	165.00	165.00	1	8,124	0.01%
2020/08/20	23	162.65	8	165.25	161.50	15	8,160	0.18%
2020/08/19	24	178.31	5	180.70	176.00	19	8,130	0.23%
2020/08/18	1	185.50	28	184.88	184.00	-27	8,084	-0.33%
2020/08/17	11	182.95	24	183.71	183.50	-13	8,076	-0.16%
2020/08/14	2	180.25	22	178.70	181.50	-20	8,029	-0.25%
2020/08/13	10	181.85	6	180.67	179.00	4	8,198	0.05%
2020/08/12	19	181.45	17	181.65	182.00	2	8,302	0.02%
2020/08/11	20	180.13	10	180.80	179.00	10	8,376	0.12%
2020/08/10	7	176.64	3	177.00	176.00	4	8,391	0.05%
2020/08/07	15	181.33	13	181.96	179.00	2	8,543	0.02%
2020/08/06	26	180.60	8	179.31	178.50	18	8,603	0.21%
2020/08/05	8	183.31	14	183.82	184.50	-6	8,766	-0.07%
2020/08/04	5	180.80	7	180.00	181.00	-2	8,672	-0.02%
2020/08/03	15	181.43	11	181.23	180.00	4	8,730	0.05%
2020/07/31	4	176.25	2	175.00	175.50	2	8,734	0.02%
2020/07/30	3	176.00	2	176.75	177.00	1	8,851	0.01%
2020/07/29	1	174.00	2	174.25	174.00	-1	9,332	-0.01%
2020/07/28	6	179.08	4	182.63	175.00	2	9,540	0.02%
2020/07/27	8	180.38	5	181.50	181.50	3	9,628	0.03%
2020/07/24	12	178.83	9	180.22	177.00	3	9,761	0.03%
2020/07/23	12	181.88	4	181.25	180.00	8	10,102	0.08%
2020/07/22	17	181.41	25	183.60	185.00	-8	10,574	-0.08%
2020/07/21	0	0.00	3	179.67	179.00	-3	10,873	-0.03%
2020/07/20	5	175.60	5	176.00	177.00	0	11,391	0.00%
2020/07/17	10	178.00	4	178.63	176.00	6	11,964	0.05%
2020/07/16	5	178.80	5	177.50	177.50	0	12,172	0.00%
2020/07/15	1	178.00	1	181.50	177.50	0	12,433	0.00%
2020/07/14	5	178.40	1	180.00	178.00	4	12,817	0.03%
2020/07/13	1	181.00	8	180.88	181.50	-7	13,201	-0.05%
2020/07/10	17	182.15	23	182.78	178.50	-6	13,593	-0.04%
2020/07/09	2	183.25	4	182.75	182.00	-2	13,630	-0.01%
2020/07/08	6	186.17	11	185.09	184.50	-5	13,662	-0.04%
2020/07/07	20	184.60	20	184.18	183.50	0	13,673	0.00%
2020/07/06	22	182.14	30	181.90	182.50	-8	13,995	-0.06%
2020/07/03	7	180.07	1	179.00	179.00	6	14,388	0.04%
2020/07/02	3	180.17	5	180.80	181.00	-2	14,620	-0.01%
2020/07/01	4	180.00	1	181.50	179.00	3	14,870	0.02%
2020/06/30	25	178.30	5	178.80	179.00	20	14,917	0.13%
2020/06/29	9	184.22	5	184.50	184.00	4	14,871	0.03%
2020/06/24	5	189.80	2	189.75	188.50	3	14,940	0.02%
2020/06/23	6	190.33	18	188.08	189.50	-12	15,073	-0.08%
2020/06/22	6	187.08	6	188.42	187.00	0	15,190	0.00%
2020/06/19	17	190.24	5	189.20	187.00	12	15,381	0.08%
2020/06/18	2	188.25	4	187.38	190.00	-2	15,488	-0.01%
2020/06/17	14	187.96	8	188.13	187.50	6	15,610	0.04%
2020/06/16	5	187.50	10	189.05	189.50	-5	15,707	-0.03%
2020/06/15	11	186.59	7	187.64	184.50	4	15,896	0.03%
2020/06/12	10	185.25	4	185.38	188.00	6	16,091	0.04%
2020/06/11	30	192.82	23	193.20	189.50	7	16,390	0.04%
2020/06/10	15	199.77	24	198.81	196.50	-9	16,600	-0.05%
2020/06/09	18	196.72	9	198.50	197.50	9	16,865	0.05%
2020/06/08	19	199.47	15	198.47	197.00	4	17,158	0.02%
2020/06/05	50	202.31	45	201.27	198.50	5	17,252	0.03%
2020/06/04	53	205.75	51	203.04	206.00	2	17,272	0.01%
2020/06/03	5	193.60	21	193.45	194.50	-16	17,049	-0.09%
2020/06/02	15	191.60	12	190.04	190.00	3	17,052	0.02%
2020/06/01	2	191.00	7	191.93	192.50	-5	17,151	-0.03%
2020/05/29	14	187.57	24	187.98	187.00	-10	17,327	-0.06%
2020/05/28	18	189.00	6	189.92	187.50	12	17,442	0.07%
2020/05/27	25	190.78	10	191.30	191.00	15	17,657	0.08%
2020/05/26	21	191.43	5	192.80	188.00	16	17,910	0.09%
2020/05/25	9	182.28	17	184.18	188.00	-8	18,219	-0.04%
2020/05/22	8	183.75	3	184.33	184.00	5	18,793	0.03%
2020/05/21	7	189.86	3.1	189.86	190.00	3.9	18,843	0.02%
2020/05/20	12	192.50	9	190.28	189.00	3	18,938	0.02%
2020/05/19	7	188.71	9	189.56	190.50	-2	18,858	-0.01%
2020/05/18	15	184.00	3	183.33	183.00	12	18,940	0.06%
2020/05/15	9	189.56	20	189.60	189.00	-11	19,093	-0.06%
2020/05/14	27	195.09	14	195.93	189.00	13	19,045	0.07%
2020/05/13	16	195.84	16	196.19	199.50	0	19,036	0.00%
2020/05/12	18	200.67	17	199.03	197.50	1	19,007	0.01%
2020/05/11	7	205.57	13	205.46	205.00	-6	18,959	-0.03%
2020/05/08	14	206.50	1	204.00	203.50	13	19,158	0.07%
2020/05/07	4	207.88	5	206.50	207.00	-1	19,294	-0.01%
2020/05/06	16	208.63	12	207.38	207.50	4	19,312	0.02%
2020/05/05	57	212.50	62	213.75	207.50	-5	19,402	-0.03%
2020/05/04	46	204.34	43	205.22	209.00	3	19,276	0.02%
2020/04/30	37	213.00	24	213.06	213.00	13	19,328	0.07%
2020/04/29	18	213.78	15	213.67	211.00	3	19,352	0.02%
2020/04/28	45	216.49	29	216.57	213.50	16	19,384	0.08%
2020/04/27	34	215.18	47	214.20	215.00	-13	19,184	-0.07%
2020/04/24	55	206.76	45	206.53	207.50	10	18,697	0.05%
2020/04/23	40.2	210.20	26	208.15	205.00	14.2	18,434	0.08%
2020/04/22	54	200.44	71	201.58	211.00	-17	18,035	-0.09%
2020/04/21	29	194.76	3	193.17	192.00	26	17,693	0.15%
2020/04/20	23	196.78	31	197.37	200.00	-8	17,741	-0.05%
2020/04/17	30	196.90	19	200.63	193.50	11	17,751	0.06%
2020/04/16	30	199.12	24	199.73	199.00	6	17,530	0.03%
2020/04/15	3	191.33	35.2	194.83	198.00	-32.2	17,374	-0.19%
2020/04/14	13	179.12	10	179.55	180.00	3	17,456	0.02%
2020/04/13	16.2	176.15	2	175.50	174.50	14.2	17,915	0.08%
2020/04/10	33	182.36	30	182.10	180.00	3	18,155	0.02%
2020/04/09	61	186.20	51	184.10	181.00	10	18,667	0.05%
2020/04/08	38	174.92	55	178.17	185.00	-17	18,527	-0.09%
2020/04/07	23	169.67	20	169.85	168.50	3	18,612	0.02%
2020/04/06	11	164.27	19.3	165.49	166.50	-8.3	18,729	-0.04%
2020/04/01	10	160.20	12	160.67	162.50	-2	18,774	-0.01%
2020/03/31	23	160.98	15	161.80	161.00	8	18,878	0.04%
2020/03/30	23	158.28	23	159.37	162.00	0	19,090	0.00%
2020/03/27	16	164.44	20	165.00	160.50	-4	19,672	-0.02%
2020/03/26	15	160.60	18	161.44	164.50	-3	19,550	-0.02%
2020/03/25	31	164.94	28.1	165.53	164.00	2.9	19,704	0.01%
2020/03/24	36	156.92	44	156.69	159.00	-8	19,454	-0.04%
2020/03/23	9	140.33	6	142.33	146.50	3	19,318	0.02%
2020/03/20	11	141.27	14	141.86	143.50	-3	19,226	-0.02%
2020/03/19	35	133.49	23	134.83	130.50	12	19,156	0.06%
2020/03/18	16	149.47	19	149.79	144.50	-3	18,968	-0.02%
2020/03/17	21	152.55	24	153.31	150.00	-3	18,798	-0.02%
2020/03/16	24	164.65	23	165.28	156.50	1	18,542	0.01%
2020/03/13	12	163.00	11	163.95	168.00	1	18,267	0.01%
2020/03/12	28	183.14	34	181.56	178.50	-6	18,186	-0.03%
2020/03/11	31	204.11	30	199.93	197.00	1	18,095	0.01%
2020/03/10	34	198.03	54	197.96	206.00	-20	17,973	-0.11%
2020/03/09	47	200.77	37	201.04	198.50	10	17,818	0.06%
2020/03/06	17.1	209.60	9	209.67	209.00	8.1	17,862	0.05%
2020/03/05	14	213.00	9	213.78	214.00	5	17,826	0.03%
2020/03/04	11	210.55	6	210.50	210.50	5	17,700	0.03%
2020/03/03	22	221.27	13	222.19	217.00	9	17,473	0.05%
2020/03/02	28	215.41	26	217.46	218.00	2	17,411	0.01%
2020/02/27	43	219.36	29	220.55	213.00	14	17,278	0.08%
2020/02/26	40	238.04	21	237.93	228.50	19	16,976	0.11%
2020/02/25	31	247.27	44	249.80	248.50	-13	16,459	-0.08%
2020/02/24	11	235.73	11	237.14	241.00	0	15,814	0.00%
2020/02/21	11	238.91	27	238.00	239.50	-16	15,703	-0.10%
2020/02/20	11	237.05	10	236.95	236.50	1	15,544	0.01%
2020/02/19	25	235.12	28	234.75	235.00	-3	15,441	-0.02%
2020/02/18	39	240.04	29	243.03	235.00	10	15,240	0.07%
2020/02/17	8	238.88	0	0.00	239.00	8	15,009	0.05%
2020/02/14	12	237.96	9	240.22	242.00	3	15,180	0.02%
2020/02/13	9	239.17	6	240.00	235.50	3	15,116	0.02%
2020/02/12	6	243.50	12	241.42	242.50	-6	15,200	-0.04%
2020/02/11	6	238.42	24	239.77	241.00	-18	15,113	-0.12%
2020/02/10	19	229.34	26	230.29	228.50	-7	14,959	-0.05%
2020/02/07	9	236.56	4	235.75	235.00	5	14,822	0.03%
2020/02/06	29	239.09	30	239.62	238.50	-1	14,716	-0.01%
2020/02/05	19	238.61	17	238.32	234.50	2	14,526	0.01%
2020/02/04	16	231.75	11	231.36	236.00	5	14,414	0.03%
2020/02/03	7	212.21	14	210.14	216.50	-7	14,334	-0.05%
2020/01/31	9	208.00	15	210.23	210.50	-6	14,243	-0.04%
2020/01/30	13	211.81	13	210.85	209.00	0	14,090	0.00%
2020/01/20	7	230.29	9	231.00	232.00	-2	13,931	-0.01%
2020/01/17	18	232.03	21	231.38	229.50	-3	13,978	-0.02%
2020/01/16	16	232.75	12	233.08	233.50	4	13,967	0.03%
2020/01/15	26	233.88	14.9	232.54	229.50	11.1	13,882	0.08%
2020/01/14	18	236.22	31	233.85	236.00	-13	13,684	-0.09%
2020/01/13	41	227.26	40	225.39	227.50	1	13,517	0.01%
2020/01/10	18	236.61	13	234.46	232.50	5	13,301	0.04%
2020/01/09	15	241.40	16	239.81	236.50	-1	13,192	-0.01%
2020/01/08	30	231.10	34.2	234.27	236.00	-4.2	13,095	-0.03%
2020/01/07	22	234.86	33	234.65	235.00	-11	12,912	-0.09%
2020/01/06	28	253.57	12	253.42	252.50	16	12,570	0.13%
2020/01/03	36	252.56	51	253.75	255.50	-15	12,538	-0.12%
2020/01/02	40	239.35	40	239.11	239.50	0	12,203	0.00%
2019/12/31	43	234.14	35	235.11	239.00	8	12,072	0.07%
2019/12/30	23	225.96	32	226.88	230.00	-9	11,647	-0.08%
2019/12/27	21	213.26	47	216.05	219.00	-26	11,373	-0.23%
2019/12/26	25	211.56	19	210.97	208.50	6	11,297	0.05%
2019/12/25	39	210.92	30	211.75	211.50	9	11,741	0.08%
2019/12/24	64	204.31	98.4	204.46	208.00	-34.4	11,801	-0.29%
2019/12/23	4	189.50	6	189.00	190.50	-2	11,530	-0.02%
2019/12/20	17	187.91	23	188.37	189.00	-6	11,406	-0.05%
2019/12/19	3.1	184.00	1	184.00	184.00	2.1	11,044	0.02%
2019/12/18	8	184.50	19	184.37	183.50	-11	11,011	-0.10%
2019/12/17	27	186.96	23	184.87	184.50	4	10,951	0.04%
2019/12/16	2	186.25	29	186.52	187.00	-27	10,887	-0.25%
2019/12/13	8	182.75	11	182.68	183.50	-3	10,801	-0.03%
2019/12/12	5	184.00	7	183.07	182.50	-2	10,785	-0.02%
2019/12/11	9	184.17	7	184.79	184.00	2	10,705	0.02%
2019/12/10	2	183.50	0	0.00	182.50	2	10,605	0.02%
2019/12/09	4	184.50	21	184.79	184.00	-17	10,564	-0.16%
2019/12/06	18	178.56	27	179.81	181.00	-9	10,324	-0.09%
2019/12/05	28	176.86	17	176.00	176.00	11	10,201	0.11%
2019/12/04	17	177.85	16	176.47	175.50	1	10,186	0.01%
2019/12/03	23.3	177.25	30	177.85	177.00	-6.7	10,186	-0.07%
2019/12/02	21	172.62	9	172.50	173.00	12	9,979	0.12%
2019/11/29	16	171.03	6	171.25	170.00	10	9,953	0.10%
2019/11/28	14	173.71	6	173.83	172.50	8	10,108	0.08%
2019/11/27	10	174.15	19	174.71	176.00	-9	10,466	-0.09%
2019/11/26	13	172.85	4	172.50	171.00	9	10,336	0.09%
2019/11/25	5	167.20	5	167.40	168.50	0	10,219	0.00%
2019/11/22	2	163.75	6	163.17	163.50	-4	10,157	-0.04%
2019/11/21	3.1	163.40	3	162.33	165.00	0.1	10,190	0.00%
2019/11/20	3	165.50	2	165.00	165.50	1	10,185	0.01%
2019/11/19	1	168.50	5	167.20	167.50	-4	10,176	-0.04%
2019/11/18	2	166.50	1	167.00	166.00	1	10,204	0.01%
2019/11/15	4	169.00	3	167.83	166.50	1	10,232	0.01%
2019/11/14	34	167.85	26	168.33	168.50	8	10,269	0.08%
2019/11/13	27	168.98	27	168.93	168.00	0	10,203	0.00%
2019/11/12	14	162.39	9	162.00	163.50	5	9,994	0.05%
2019/11/11	14	162.11	6	165.33	160.00	8	9,943	0.08%
2019/11/08	7	173.93	15	172.80	172.00	-8	9,767	-0.08%
2019/11/07	10	176.65	9	176.94	175.00	1	9,722	0.01%
2019/11/06	12	182.67	12	180.96	180.50	0	9,754	0.00%
2019/11/05	2	181.75	7	181.79	182.00	-5	9,853	-0.05%
2019/11/04	19	182.45	13	181.96	182.00	6	9,902	0.06%
2019/11/01	13	178.50	10	179.00	181.50	3	9,970	0.03%
2019/10/31	24	188.19	13	187.77	183.50	11	9,818	0.11%
2019/10/30	12	185.46	13	186.04	187.00	-1	9,665	-0.01%
2019/10/29	3	182.50	2	185.00	182.00	1	9,595	0.01%
2019/10/28	2	186.00	5	185.30	185.00	-3	9,720	-0.03%
2019/10/25	4	185.63	12	185.67	185.50	-8	9,791	-0.08%
2019/10/24	4	184.13	9	184.22	183.50	-5	9,855	-0.05%
2019/10/23	6	181.33	58	181.08	182.00	-52	9,833	-0.53%
2019/10/22	26	183.92	30	182.20	182.00	-4	9,872	-0.04%
2019/10/21	12	184.54	7	184.86	183.50	5	9,874	0.05%
2019/10/18	9	182.89	5	182.30	182.50	4	9,840	0.04%
2019/10/17	16	181.03	18	181.03	184.00	-2	9,817	-0.02%
2019/10/16	10	181.50	4	183.00	179.00	6	9,809	0.06%
2019/10/15	25	187.14	38	187.45	185.50	-13	9,670	-0.13%
2019/10/14	11	185.50	16	185.00	185.00	-5	9,462	-0.05%
2019/10/09	28	182.45	21	182.26	180.00	7	9,319	0.08%
2019/10/08	15	181.17	19	182.50	181.00	-4	9,103	-0.04%
2019/10/07	7	182.93	20	182.85	183.00	-13	8,885	-0.15%
2019/10/04	10	179.00	8	178.50	178.00	2	8,757	0.02%
2019/10/03	13	179.65	5	179.30	179.50	8	8,774	0.09%
2019/10/02	13.1	182.80	7	183.43	182.00	6.1	8,740	0.07%
2019/10/01	39	181.95	60	181.36	183.00	-21	8,641	-0.24%
2019/09/27	76	171.57	30	172.12	174.50	46	8,311	0.55%
2019/09/26	20	167.38	39	167.18	167.50	-19	8,065	-0.24%
2019/09/25	1	158.00	1	158.00	158.00	0	7,722	0.00%
2019/09/24	2	160.50	1	160.00	159.50	1	7,907	0.01%
2019/09/23	1	161.50	1	162.50	161.50	0	7,927	0.00%
2019/09/20	1	162.00	0	0.00	162.00	1	7,981	0.01%
2019/09/19	3	161.83	13	162.00	162.00	-10	7,996	-0.13%
2019/09/18	0	0.00	6	162.83	163.00	-6	8,082	-0.07%
2019/09/17	18	163.39	15	162.33	161.00	3	8,147	0.04%
2019/09/16	3	158.17	0	0.00	159.00	3	8,218	0.04%
2019/09/12	3	159.83	2	159.25	159.50	1	8,653	0.01%
2019/09/11	4	157.50	3	157.67	158.00	1	8,719	0.01%
2019/09/10	2	156.00	4	156.25	156.50	-2	8,749	-0.02%
2019/09/09	12	158.67	7	158.64	156.00	5	8,791	0.06%
2019/09/06	8	163.75	15	163.50	163.00	-7	8,755	-0.08%
2019/09/05	8	163.81	14	163.46	162.50	-6	8,689	-0.07%
2019/09/04	5	161.20	5	161.20	161.00	0	8,600	0.00%
2019/09/03	10	160.20	16	158.69	160.00	-6	8,645	-0.07%
2019/09/02	62	161.33	60	160.87	160.00	2	8,683	0.02%
2019/08/30	70	158.86	59	159.01	158.00	11	8,695	0.13%
2019/08/29	6	147.75	4	147.63	147.50	2	8,440	0.02%
2019/08/28	15	146.73	9	147.44	148.00	6	8,551	0.07%
2019/08/27	2	147.00	6	144.92	144.00	-4	8,604	-0.05%
2019/08/26	2	144.75	1	145.00	144.50	1	8,724	0.01%
2019/08/23	6	147.17	11	147.68	148.50	-5	8,827	-0.06%
2019/08/22	1	146.00	2	146.00	146.00	-1	8,935	-0.01%
2019/08/21	2	149.25	4	148.50	147.50	-2	8,975	-0.02%
2019/08/20	5	149.40	5	149.60	149.00	0	9,017	0.00%
2019/08/19	23	146.85	17	147.12	150.00	6	9,090	0.07%
2019/08/16	1	144.50	13	144.62	145.00	-12	9,146	-0.13%
2019/08/15	14	143.57	7	142.93	142.50	7	9,183	0.08%
2019/08/14	1	152.50	1	150.00	149.00	0	9,207	0.00%
2019/08/13	5	151.20	2	149.75	150.00	3	9,263	0.03%
2019/08/12	7	152.86	8	152.94	154.00	-1	9,326	-0.01%
2019/08/08	26	151.56	14	152.89	151.50	12	9,437	0.13%
2019/08/07	26	170.13	11	169.55	165.50	15	9,453	0.16%
2019/08/06	13	172.85	13	171.42	172.00	0	9,510	0.00%
2019/08/05	6	177.83	10	177.30	175.00	-4	9,627	-0.04%
2019/08/02	4	176.75	7	177.00	176.50	-3	9,707	-0.03%
2019/08/01	14	178.71	18.5	179.15	180.00	-4.5	9,725	-0.05%
2019/07/31	4	176.38	5	175.60	177.00	-1	9,796	-0.01%
2019/07/30	24	178.69	13	179.81	177.00	11	9,848	0.11%
2019/07/29	25	178.00	6	178.17	178.00	19	9,823	0.19%
2019/07/26	22	174.66	16	175.28	177.50	6	9,832	0.06%
2019/07/25	12	169.46	16	170.41	172.00	-4	9,757	-0.04%
2019/07/24	7	169.14	7	170.21	168.50	0	9,869	0.00%
2019/07/23	6	167.58	3	167.00	165.50	3	10,150	0.03%
2019/07/22	12	165.63	8	166.44	165.00	4	10,210	0.04%
2019/07/19	6	168.33	3	168.50	169.00	3	10,352	0.03%
2019/07/18	6	169.75	5	169.60	168.50	1	10,435	0.01%
2019/07/17	5	172.60	5	172.80	172.50	0	10,519	0.00%
2019/07/16	6	174.08	12	173.96	174.00	-6	10,643	-0.06%
2019/07/15	14	169.04	6	171.00	170.00	8	10,683	0.07%
2019/07/12	5	172.00	6	170.92	172.50	-1	10,891	-0.01%
2019/07/11	3	172.50	3	173.67	170.50	0	11,136	0.00%
2019/07/10	4	170.88	7	170.93	172.00	-3	11,227	-0.03%
2019/07/09	11	169.09	43	170.84	168.00	-32	11,269	-0.28%
2019/07/08	10	178.40	9	175.72	175.50	1	11,343	0.01%
2019/07/05	13	181.46	7	180.07	180.00	6	11,643	0.05%
2019/07/04	10	180.55	20	180.33	181.00	-10	11,724	-0.09%
2019/07/03	7	173.21	9	173.39	173.50	-2	11,837	-0.02%
2019/07/02	7	172.07	19	172.66	172.00	-12	11,794	-0.10%
2019/07/01	12	169.58	13	169.65	169.50	-1	11,839	-0.01%
2019/06/28	2	163.00	4	163.38	164.00	-2	11,765	-0.02%
2019/06/27	9	165.33	2	164.75	164.00	7	12,070	0.06%
2019/06/26	7	163.14	3	163.33	163.00	4	12,199	0.03%
2019/06/25	16	166.09	19	163.24	162.50	-3	12,310	-0.02%
2019/06/24	7	163.86	7	165.36	167.00	0	12,404	0.00%
2019/06/21	17	164.82	6	163.83	162.00	11	12,386	0.09%
2019/06/20	26	164.69	29	165.19	165.50	-3	12,365	-0.02%
2019/06/19	17	155.26	17	155.03	155.00	0	12,199	0.00%
2019/06/18	4	153.63	2	152.00	152.00	2	12,204	0.02%
2019/06/17	6	153.33	14	153.64	155.00	-8	12,313	-0.06%
2019/06/14	7	152.64	5	152.10	151.00	2	12,334	0.02%
2019/06/13	12	150.04	5	149.70	149.50	7	12,405	0.06%
2019/06/12	4	151.50	4	151.38	152.00	0	12,688	0.00%
2019/06/11	6	149.83	4	150.38	151.00	2	12,806	0.02%
2019/06/10	26	149.31	30	149.73	150.00	-4	12,812	-0.03%
2019/06/06	46	150.77	39	149.59	146.50	7	12,917	0.05%
2019/06/05	11	158.18	10	157.85	155.00	1	12,844	0.01%
2019/06/04	52	159.95	46	159.59	158.50	6	12,875	0.05%
2019/06/03	8	157.88	12	158.50	157.00	-4	12,920	-0.03%
2019/05/31	17	157.35	17	158.32	159.00	0	12,944	0.00%
2019/05/30	23	159.46	16	156.75	156.00	7	12,919	0.05%
2019/05/29	14	157.71	16	158.44	160.50	-2	12,979	-0.02%
2019/05/28	4	155.50	1	155.00	156.00	3	13,367	0.02%
2019/05/27	21	155.45	21	153.74	153.50	0	13,712	0.00%
2019/05/24	12	157.71	10	157.95	154.00	2	13,955	0.01%
2019/05/23	37	159.61	45	159.34	157.00	-8	14,456	-0.06%
2019/05/22	8	167.44	9	165.89	164.00	-1	14,594	-0.01%
2019/05/21	19	164.68	31	165.31	167.50	-12	14,954	-0.08%
2019/05/20	17	164.65	8	165.13	163.50	9	15,046	0.06%
2019/05/17	33	165.05	30	164.93	164.00	3	15,252	0.02%
2019/05/16	21	167.38	29	166.16	164.00	-8	15,513	-0.05%
2019/05/15	22	170.36	21	170.26	170.50	1	15,760	0.01%
2019/05/14	37	163.04	34	163.00	166.00	3	16,282	0.02%
2019/05/13	15	172.50	10	172.25	163.00	5	16,483	0.03%
2019/05/10	26	176.87	12	176.42	176.00	14	16,440	0.09%
2019/05/09	15	178.10	15	176.50	174.00	0	16,346	0.00%
2019/05/08	8	178.13	8.1	179.40	180.50	-0.1	16,422	0.00%
2019/05/07	16	182.31	11	183.23	180.50	5	16,671	0.03%
2019/05/06	26	182.37	12	181.46	180.00	14	16,917	0.08%
2019/05/03	37	188.93	23	188.46	187.50	14	16,800	0.08%
2019/05/02	8	187.44	10	188.05	190.00	-2	16,783	-0.01%
2019/04/30	19	187.95	9	186.39	189.00	10	16,826	0.06%
2019/04/29	58	193.91	29	191.67	185.00	29	16,806	0.17%
2019/04/26	18	205.53	12	205.75	204.50	6	16,612	0.04%
2019/04/25	24	204.06	38	204.34	209.00	-14	16,732	-0.08%
2019/04/24	11	213.00	9	213.56	208.50	2	16,749	0.01%
2019/04/23	33	215.33	23	213.85	212.50	10	16,918	0.06%
2019/04/22	20	222.95	11	223.00	218.00	9	16,877	0.05%
2019/04/19	18	222.25	15	223.83	224.00	3	17,096	0.02%
2019/04/18	24	226.65	18.2	224.92	220.50	5.8	17,259	0.03%
2019/04/17	16.3	222.75	36	222.19	225.00	-19.7	17,397	-0.11%
2019/04/16	25	213.70	14	215.43	213.00	11	17,193	0.06%
2019/04/15	10	210.25	16	211.00	212.00	-6	17,210	-0.03%
2019/04/12	25	207.66	28	207.88	206.00	-3	17,431	-0.02%
2019/04/11	28	208.84	45	208.09	207.00	-17	17,404	-0.10%
2019/04/10	30	205.45	11	204.50	204.00	19	17,108	0.11%
2019/04/09	31	204.61	51.1	202.55	206.00	-20.1	17,053	-0.12%
2019/04/08	9	197.61	12	198.54	195.00	-3	16,913	-0.02%
2019/04/03	10	196.00	35	196.51	196.00	-25	17,042	-0.15%
2019/04/02	19	193.79	11	193.00	192.00	8	17,040	0.05%
2019/04/01	71	197.78	77	197.84	193.00	-6	17,076	-0.04%
2019/03/29	28	199.38	24	199.44	200.00	4	16,838	0.02%
2019/03/28	54	196.19	45	195.76	195.00	9	17,083	0.05%
2019/03/27	12	195.42	17	196.15	197.00	-5	17,277	-0.03%
2019/03/26	17	190.53	20	190.30	190.50	-3	17,363	-0.02%
2019/03/25	19	187.97	16	188.34	188.00	3	17,546	0.02%
2019/03/22	32	194.09	44	195.72	194.50	-12	17,700	-0.07%
2019/03/21	9	189.72	10	191.00	192.00	-1	17,885	-0.01%
2019/03/20	4	190.13	20	190.18	190.00	-16	18,320	-0.09%
2019/03/19	27	188.59	37	187.49	187.00	-10	18,539	-0.05%
2019/03/18	33	191.08	11	190.68	189.00	22	19,030	0.12%
2019/03/15	30	188.03	24	187.54	187.00	6	19,336	0.03%
2019/03/14	46	186.29	27	184.93	183.00	19	19,702	0.10%
2019/03/13	6	182.42	8	183.01	185.00	-2	20,134	-0.01%
2019/03/12	21	183.60	31	182.82	180.00	-10	20,526	-0.05%
2019/03/11	16	177.19	14	179.00	181.00	2	21,051	0.01%
2019/03/08	24	174.21	24	174.88	178.00	0	21,080	0.00%
2019/03/07	21	179.00	29	177.83	178.00	-8	21,465	-0.04%
2019/03/06	29	183.67	24	182.81	183.00	5	21,878	0.02%
2019/03/05	6	183.33	4	183.38	182.50	2	22,386	0.01%
2019/03/04	25	182.32	38	182.30	186.00	-13	22,659	-0.06%
2019/02/27	41	184.16	26	182.88	181.00	15	22,734	0.07%
2019/02/26	45	199.93	46	200.62	194.50	-1	22,660	0.00%
2019/02/25	39	200.51	38	199.33	199.00	1	22,927	0.00%
2019/02/22	65	199.37	63	199.81	197.00	2	23,165	0.01%
2019/02/21	29	192.91	27	193.39	197.50	2	23,107	0.01%
2019/02/20	43	194.99	40	195.10	193.00	3	23,293	0.01%
2019/02/19	25	189.48	24	190.06	188.50	1	23,828	0.00%
2019/02/18	23	188.13	17	189.76	189.00	6	24,253	0.02%
2019/02/15	40	187.49	20	188.13	184.50	20	24,650	0.08%
2019/02/14	45	197.92	37	196.84	195.50	8	24,932	0.03%
2019/02/13	24	192.75	46	194.92	198.50	-22	25,261	-0.09%
2019/02/12	13	178.35	39	178.04	180.50	-26	25,494	-0.10%
2019/02/11	32	172.09	24	171.96	171.00	8	25,993	0.03%
2019/01/30	23	171.91	34	171.75	171.00	-11	26,747	-0.04%
2019/01/29	39	170.40	30	170.50	171.50	9	27,304	0.03%
2019/01/28	52	177.73	27	178.20	174.50	25	27,836	0.09%
2019/01/25	32	171.53	68	170.18	175.00	-36	28,164	-0.13%
2019/01/24	14	166.71	7	166.00	164.00	7	28,323	0.02%
2019/01/23	9	163.39	7	163.50	166.00	2	28,942	0.01%
2019/01/22	10	165.30	5	164.00	163.00	5	29,421	0.02%
2019/01/21	23	169.41	11.3	169.81	168.00	11.7	29,895	0.04%
2019/01/18	10	164.65	12	165.21	166.00	-2	30,475	-0.01%
2019/01/17	21	165.67	19	163.47	162.50	2	30,799	0.01%
2019/01/16	17	162.50	29	163.57	164.00	-12	31,293	-0.04%
2019/01/15	12	160.58	23	160.26	162.50	-11	31,574	-0.03%
2019/01/14	12	155.21	15	155.53	156.50	-3	31,733	-0.01%
2019/01/11	31	157.13	27	157.57	155.00	4	32,236	0.01%
2019/01/10	28	155.36	21.7	155.45	154.50	6.3	32,511	0.02%
2019/01/09	18	157.56	32	156.73	157.50	-14	32,654	-0.04%
2019/01/08	4	146.50	3	145.83	146.00	1	32,780	0.00%
2019/01/07	11	146.14	20	146.60	148.00	-9	33,249	-0.03%
2019/01/04	26	137.79	20	137.90	140.00	6	33,772	0.02%
2019/01/03	27	148.89	20	149.58	144.50	7	33,796	0.02%
2019/01/02	6	154.58	6	153.92	154.00	0	34,304	0.00%
2018/12/28	7	157.21	9	157.22	154.00	-2	35,035	-0.01%
2018/12/27	30	156.13	34	157.13	156.50	-4	35,617	-0.01%
2018/12/26	30	156.55	24	155.19	149.50	6	35,767	0.02%
2018/12/25	20	152.78	17	153.53	155.00	3	35,793	0.01%
2018/12/24	33	158.29	30	159.32	160.00	3	36,010	0.01%
2018/12/22	11	157.73	9	157.61	158.00	2	36,221	0.01%
2018/12/21	54	157.58	59	157.20	160.00	-5	36,796	-0.01%
2018/12/20	35	158.24	26	158.62	155.50	9	36,824	0.02%
2018/12/19	14	162.86	14	163.21	162.00	0	36,803	0.00%
2018/12/18	35	161.17	27	161.20	160.50	8	36,925	0.02%
2018/12/17	27	163.94	31	164.35	165.00	-4	37,183	-0.01%
2018/12/14	33	161.26	38	160.89	165.50	-5	37,578	-0.01%
2018/12/13	45	167.94	49	166.76	164.00	-4	37,772	-0.01%
2018/12/12	35	172.81	35	171.90	172.50	0	37,705	0.00%
2018/12/11	53	167.03	62	167.09	167.50	-9	37,633	-0.02%
2018/12/10	82	172.95	71	171.68	167.50	11	37,694	0.03%
2018/12/07	90	183.82	77	184.89	184.50	13	37,629	0.03%
2018/12/06	74.2	191.61	52	192.62	183.50	22.2	37,420	0.06%
2018/12/05	37	202.11	39	203.01	203.50	-2	37,372	-0.01%
2018/12/04	124	211.29	82	210.92	210.50	42	37,491	0.11%	大買/
2018/12/03	3	203.33	22	204.98	206.00	-19	37,334	-0.05%
2018/11/30	64	184.25	97	184.93	187.50	-33	37,672	-0.09%
2018/11/29	97	182.10	67	183.29	179.00	30	37,535	0.08%
2018/11/28	92	176.99	114	176.69	178.00	-22	37,692	-0.06%	大賣/
2018/11/27	24	168.33	27	168.50	172.50	-3	37,412	-0.01%
2018/11/26	42	165.36	48	165.38	167.00	-6	37,304	-0.02%
2018/11/23	75	164.35	64	163.92	162.00	11	37,320	0.03%
2018/11/22	74	172.25	66	172.92	165.50	8	37,269	0.02%
2018/11/21	40	166.79	51	166.73	172.50	-11	37,278	-0.03%
2018/11/20	84	166.20	90	165.58	164.00	-6	37,202	-0.02%
2018/11/19	41.5	167.30	47	167.43	166.50	-5.5	37,144	-0.01%
2018/11/16	76	169.24	78	168.97	165.50	-2	37,004	-0.01%
2018/11/15	31	162.24	36	162.10	164.00	-5	36,272	-0.01%
2018/11/14	84	159.63	109	160.05	158.00	-25	36,215	-0.07%	大賣/
2018/11/13	130	151.11	88	148.63	157.00	42	36,005	0.12%	大買/
2018/11/12	59	154.60	46	155.16	154.00	13	36,022	0.04%
2018/11/09	81	156.46	102	157.46	162.00	-21	35,771	-0.06%	大賣/
2018/11/08	91	160.97	87	159.92	154.00	4	35,269	0.01%
2018/11/07	63	146.90	86	149.33	156.00	-23	34,929	-0.07%
2018/11/06	89	150.81	77	147.36	142.00	12	34,452	0.03%
2018/11/05	103	156.60	96	157.26	157.50	7	34,168	0.02%	大買/
2018/11/02	52	153.05	36	154.74	157.50	16	33,749	0.05%
2018/11/01	23	138.17	41	141.28	143.50	-18	33,412	-0.05%
2018/10/31	10	126.85	41	127.90	130.50	-31	33,151	-0.09%
2018/10/30	60	124.43	49	122.76	119.00	11	32,659	0.03%
2018/10/29	42	128.07	47	127.55	131.50	-5	32,563	-0.02%
2018/10/26	68	128.69	59.1	128.79	127.00	8.9	32,201	0.03%
2018/10/25	38	131.62	52	129.90	128.50	-14	31,833	-0.04%
2018/10/24	37	146.55	25	145.26	142.50	12	31,832	0.04%
2018/10/23	48	158.44	38	155.84	148.50	10	31,323	0.03%
2018/10/22	21	157.00	40	157.24	162.00	-19	30,979	-0.06%
2018/10/19	66	166.89	35	164.89	163.00	31	30,862	0.10%
2018/10/18	35.1	175.45	36	175.82	176.50	-0.9	30,534	0.00%
2018/10/17	48	176.52	52	175.23	170.50	-4	30,245	-0.01%
2018/10/16	30	174.07	22	173.20	171.50	8	30,179	0.03%
2018/10/15	45	168.07	48	168.06	168.50	-3	30,007	-0.01%
2018/10/12	50	161.50	62	163.27	165.00	-12	29,748	-0.04%
2018/10/11	22	156.98	6	157.83	156.50	16	29,434	0.05%
2018/10/09	64	172.47	75	172.93	173.50	-11	29,344	-0.04%
2018/10/08	60	174.26	53	172.34	172.00	7	28,780	0.02%
2018/10/05	68	193.85	52	195.25	183.00	16	28,198	0.06%
2018/10/04	44	207.18	30	207.77	203.00	14	27,748	0.05%
2018/10/03	27	206.52	26	207.58	205.00	1	27,498	0.00%
2018/10/02	37	214.55	30	213.55	208.00	7	27,455	0.03%
2018/10/01	24	211.25	31	211.18	211.50	-7	27,457	-0.03%
2018/09/28	87	213.24	83	211.71	213.00	4	27,546	0.01%
2018/09/27	26	221.10	23	219.11	212.00	3	27,105	0.01%
2018/09/26	21	233.69	21	233.02	227.00	0	26,961	0.00%
2018/09/25	24	233.63	31	234.18	234.50	-7	27,071	-0.03%
2018/09/21	52	230.01	48	230.18	235.00	4	27,043	0.01%
2018/09/20	21	221.69	26	222.08	223.00	-5	26,835	-0.02%
2018/09/19	92	236.60	92	232.65	221.50	0	26,384	0.00%
2018/09/18	79	242.91	74	238.33	234.50	5	26,059	0.02%
2018/09/17	49	250.60	41	251.94	253.00	8	25,760	0.03%
2018/09/14	37.1	242.74	48	244.57	251.50	-11	25,582	-0.04%
2018/09/13	71	245.94	68	241.59	233.50	3	25,169	0.01%
2018/09/12	82	238.88	78	238.77	240.50	4	25,005	0.02%
2018/09/11	35	249.70	29	249.91	247.00	6	24,883	0.02%
2018/09/10	100	241.27	105	241.11	247.00	-5	24,401	-0.02%	大賣/
2018/09/07	34	245.12	43	242.65	238.00	-9	23,974	-0.04%
2018/09/06	63	262.61	43	263.48	256.50	20	23,467	0.09%
2018/09/05	63	279.71	68	278.07	267.00	-5	23,089	-0.02%
2018/09/04	55	282.78	46	283.51	283.50	9	22,846	0.04%
2018/09/03	31	294.68	14	300.18	283.50	17	22,246	0.08%
2018/08/31	30	310.95	24	310.48	314.50	6	22,018	0.03%
2018/08/30	24	314.31	24	314.35	312.50	0	22,071	0.00%
2018/08/29	37	308.72	44	309.97	315.00	-7	21,949	-0.03%
2018/08/28	74	307.64	63	308.04	303.00	11	21,744	0.05%
2018/08/27	20	298.90	38	302.92	308.50	-18	21,249	-0.08%
2018/08/24	38	278.32	55	274.76	280.50	-17	20,990	-0.08%
2018/08/23	30	270.90	24	267.42	264.00	6	21,241	0.03%
2018/08/22	32	278.39	24	277.46	275.00	8	21,312	0.04%
2018/08/21	94	279.11	89	280.89	282.50	5	21,310	0.02%
2018/08/20	56	264.88	65	267.16	278.50	-9	21,135	-0.04%
2018/08/17	80	275.05	69	274.71	261.00	11	21,063	0.05%
2018/08/16	48	262.31	51	259.56	270.00	-3	20,840	-0.01%
2018/08/15	24	246.44	26	246.02	245.50	-2	20,887	-0.01%
2018/08/14	28	244.82	36	248.94	252.00	-8	20,817	-0.04%
2018/08/13	28	249.32	9	255.06	244.00	19	20,314	0.09%
2018/08/10	48	286.21	32	282.44	271.00	16	19,989	0.08%
2018/08/09	17	300.97	28	301.39	299.00	-11	19,664	-0.06%
2018/08/08	21.1	316.28	17	311.82	295.00	4.1	19,452	0.02%
2018/08/07	10	308.00	21	307.21	320.50	-11	19,197	-0.06%
2018/08/06	18	298.75	23	302.78	291.50	-5	18,969	-0.03%
2018/08/03	32	300.72	23.9	300.22	289.00	8.1	18,863	0.04%
2018/08/02	29.2	318.64	19	324.84	308.50	10.2	18,451	0.06%
2018/08/01	32	342.81	24	344.96	342.50	8	18,298	0.04%
2018/07/31	33	360.62	28	367.66	347.00	5	17,989	0.03%
2018/07/30	19	399.50	9	395.61	382.00	10	17,887	0.06%
2018/07/27	17	426.18	15	426.27	424.00	2	18,156	0.01%
2018/07/26	24	422.81	34	424.75	420.50	-10	18,569	-0.05%
2018/07/25	26	400.90	30	400.05	415.00	-4	18,642	-0.02%
2018/07/24	11	378.32	16.2	382.20	391.00	-5.2	18,778	-0.03%
2018/07/23	22	355.59	22	349.75	369.50	0	18,700	0.00%
2018/07/20	40.2	364.77	35	363.23	344.00	5.2	18,499	0.03%
2018/07/19	39	378.96	32	379.67	382.00	7	18,355	0.04%
2018/07/18	26	402.88	24	394.73	383.50	2	18,399	0.01%
2018/07/17	19	399.29	14	400.36	412.00	5	18,211	0.03%
2018/07/16	18	423.53	14	415.25	405.50	4	18,356	0.02%
2018/07/13	18	442.69	16	443.19	435.50	2	18,736	0.01%
2018/07/12	13	410.42	27	422.50	438.00	-14	18,883	-0.07%
2018/07/11	18	399.92	18	401.58	406.50	0	19,266	0.00%
2018/07/10	24	407.25	13	405.46	414.50	11	19,343	0.06%
2018/07/09	32	417.72	43	418.67	396.00	-11	19,177	-0.06%
2018/07/06	38	407.01	38	408.74	410.00	0	18,816	0.00%
2018/07/05	21	435.93	19.3	425.84	418.00	1.7	18,552	0.01%
2018/07/04	35	448.30	22	451.02	451.50	13	18,560	0.07%
2018/07/03	22	467.18	17	463.16	450.00	5	18,296	0.03%
2018/07/02	13	441.15	22	450.34	458.50	-9	17,979	-0.05%
2018/06/29	20	405.30	30	405.67	417.00	-10	17,729	-0.06%
2018/06/28	15	384.17	18	383.69	390.00	-3	17,478	-0.02%
2018/06/27	18	376.33	18	377.19	372.50	0	17,477	0.00%
2018/06/26	7	337.07	20	344.63	358.50	-13	17,256	-0.08%
2018/06/25	21	328.38	13	327.77	326.00	8	17,216	0.05%
2018/06/22	7	332.57	29	330.34	320.50	-22	17,293	-0.13%
2018/06/21	10	356.35	17	353.35	350.00	-7	17,171	-0.04%
2018/06/20	29	366.98	25	371.02	357.00	4	17,200	0.02%
2018/06/19	8	402.56	5	401.50	394.00	3	17,286	0.02%
2018/06/15	6	405.00	7	408.07	411.00	-1	17,344	-0.01%
2018/06/14	4	400.75	2	403.25	394.00	2	17,317	0.01%
2018/06/13	3	397.83	2	393.50	405.00	1	17,391	0.01%
2018/06/12	8	406.63	9	410.44	407.00	-1	17,416	-0.01%
2018/06/11	10	417.80	15	417.77	414.50	-5	17,489	-0.03%
2018/06/08	12	411.58	12	411.25	407.50	0	17,540	0.00%
2018/06/07	12	409.67	10	412.10	415.50	2	17,441	0.01%
2018/06/06	8	378.69	20	387.75	390.50	-12	17,153	-0.07%
2018/06/05	18	365.86	47	363.82	355.00	-29	16,994	-0.17%
2018/06/04	17	385.03	25	383.70	378.00	-8	16,800	-0.05%
2018/06/01	20	380.95	26	380.65	378.00	-6	16,659	-0.04%
2018/05/31	46	383.76	36	387.97	387.50	10	16,539	0.06%
2018/05/30	25	369.28	19	374.95	385.00	6	15,925	0.04%
2018/05/29	10.2	368.11	8	368.00	366.50	2.2	15,659	0.01%
2018/05/28	31	361.89	48	366.69	373.50	-17	15,466	-0.11%
2018/05/25	16	329.81	32	332.83	340.00	-16	15,140	-0.11%
2018/05/24	38	306.70	42	308.90	314.00	-4	14,818	-0.03%
2018/05/23	45	320.08	17	316.82	306.00	28	14,468	0.19%
2018/05/22	16	327.63	37.6	334.66	340.00	-21.6	13,948	-0.15%
2018/05/21	2	306.25	7	304.57	309.50	-5	13,624	-0.04%
2018/05/18	10	283.90	3	289.50	281.50	7	13,546	0.05%
2018/05/17	11	281.55	0	0.00	281.50	11	13,469	0.08%
2018/05/16	9	310.56	1.1	314.76	312.50	7.9	13,429	0.06%
2018/05/15	10	301.40	8.3	308.99	312.50	1.7	13,411	0.01%
2018/05/14	1	284.00	0	0.00	284.50	1	13,411	0.01%
2018/05/11	4	261.00	3	277.00	259.00	1	13,396	0.01%
2018/05/10	9	253.00	15	256.27	261.00	-6	13,388	-0.04%
2018/05/09	8	246.19	7	244.71	246.00	1	13,324	0.01%
2018/05/08	24	236.83	2	234.00	232.00	22	13,264	0.17%
2018/05/07	51	238.42	25	241.68	249.50	26	13,232	0.20%
2018/05/04	25	230.32	17	230.09	227.00	8	12,909	0.06%
2018/05/03	34	214.34	23	211.67	225.00	11	12,582	0.09%
2018/05/02	42	199.95	26	203.58	206.00	16	12,074	0.13%
2018/04/30	22	189.66	27	188.96	187.50	-5	11,809	-0.04%
2018/04/27	5	184.80	39	181.62	188.00	-34	11,518	-0.30%
2018/04/26	18	174.00	17	174.59	171.00	1	11,358	0.01%
2018/04/25	24	174.10	5.3	177.70	168.00	18.7	11,272	0.17%
2018/04/24	13	178.00	14	183.07	172.00	-1	11,178	-0.01%
2018/04/23	1	179.00	16	179.13	180.00	-15	10,937	-0.14%
2018/04/20	37	174.22	15	171.63	164.00	22	10,913	0.20%
2018/04/19	14	174.29	14	179.54	181.00	0	10,651	0.00%
2018/04/18	17	157.06	14	157.82	169.00	3	10,175	0.03%
2018/04/17	18	154.39	22	155.77	157.50	-4	9,912	-0.04%
2018/04/16	0	0.00	8.5	143.91	145.50	-8.5	9,297	-0.09%
2018/04/13	1	131.50	7	131.43	132.50	-6	9,036	-0.07%
2018/04/12	1	128.50	1	129.50	128.00	0	8,959	0.00%
2018/04/11	3	133.33	2	132.25	129.00	1	8,959	0.01%
2018/04/10	6	127.33	16	127.63	129.50	-10	8,925	-0.11%
2018/04/09	12	119.25	5	121.00	122.00	7	8,811	0.08%
2018/04/03	8	118.00	5	119.70	120.00	3	8,832	0.03%
2018/04/02	5	121.20	7	122.93	121.50	-2	8,763	-0.02%
2018/03/31	11	120.18	3	121.00	120.00	8	8,657	0.09%
2018/03/30	7	122.57	20	121.50	119.00	-13	8,711	-0.15%
2018/03/29	9	117.67	13	117.69	118.50	-4	8,524	-0.05%
2018/03/28	18	115.11	4	114.38	115.00	14	8,432	0.17%
2018/03/27	17	118.15	21	117.55	119.50	-4	8,394	-0.05%
2018/03/26	16	112.81	13	112.27	111.00	3	8,231	0.04%
2018/03/23	18	115.61	3	114.00	112.50	15	8,240	0.18%
2018/03/22	7	121.36	18	121.28	119.50	-11	8,166	-0.13%
2018/03/21	3	112.67	11	112.64	112.50	-8	7,858	-0.10%
2018/03/20	12	109.71	11	111.68	109.50	1	7,735	0.01%
2018/03/19	4	109.75	6	109.17	110.00	-2	7,620	-0.03%
2018/03/16	9	106.22	8	106.94	105.00	1	7,456	0.01%
2018/03/15	6	101.92	8	104.25	106.00	-2	7,295	-0.03%
2018/03/14	12	95.60	36.1	98.69	98.50	-24.1	7,094	-0.34%
2018/03/13	4	94.80	3	95.40	96.00	1	6,960	0.01%
2018/03/12	0	0.00	3	95.07	95.40	-3	6,943	-0.04%
2018/03/09	3	93.27	2	93.20	93.00	1	6,918	0.01%
2018/03/08	1	94.40	3.1	94.35	94.00	-2.1	6,952	-0.03%
2018/03/07	18	94.75	11.1	94.00	93.10	6.9	6,963	0.10%
2018/03/06	0	0.00	11	95.35	95.10	-11	6,992	-0.16%
2018/03/05	25	93.98	17	94.62	93.80	8	6,990	0.11%
2018/03/02	4	89.50	3	91.53	91.10	1	6,972	0.01%
2018/03/01	2	85.60	16	87.96	89.90	-14	6,982	-0.20%
2018/02/27	19	87.23	10	89.40	86.40	9	7,003	0.13%
2018/02/26	0	0.00	3	86.33	87.50	-3	7,019	-0.04%
2018/02/23	16	86.98	1	84.50	83.30	15	6,937	0.22%
2018/02/22	3	85.53	1	86.10	85.70	2	6,866	0.03%
2018/02/21	1	86.20	1	86.80	86.40	0	6,865	0.00%
2018/02/12	2	84.60	1.8	84.98	83.60	0.2	6,864	0.00%
2018/02/09	2	82.50	0	0.00	84.20	2	6,924	0.03%
2018/02/08	0	0.00	1.6	88.07	88.00	-1.6	6,952	-0.02%
2018/02/07	3	90.10	1	91.70	89.20	2	6,924	0.03%
2018/02/06	11	92.12	8	89.04	87.30	3	6,841	0.04%
2018/02/05	4	92.45	2	93.60	96.20	2	6,701	0.03%
2018/02/02	27	97.37	22	98.84	95.80	5	6,646	0.08%
2018/02/01	4	98.30	4	98.45	98.00	0	6,548	0.00%
2018/01/31	6	98.47	9	98.22	98.30	-3	6,512	-0.05%
2018/01/30	4	96.40	29	97.04	97.50	-25	6,446	-0.39%
2018/01/29	2	98.00	2	97.45	98.00	0	6,372	0.00%
2018/01/26	15	91.99	5	91.74	92.20	10	6,257	0.16%
2018/01/25	29	95.94	0	0.00	95.40	29	6,086	0.48%
2018/01/24	11	99.67	3	97.50	98.30	8	6,071	0.13%
2018/01/23	10	103.80	0	0.00	100.00	10	5,920	0.17%
2018/01/22	1	107.50	7	106.50	108.50	-6	5,765	-0.10%
2018/01/19	2	104.50	1	103.50	103.00	1	5,632	0.02%
2018/01/18	3	101.50	18	101.92	103.00	-15	5,541	-0.27%
2018/01/17	3	95.73	3	96.07	96.40	0	5,378	0.00%
2018/01/16	6	97.05	1	97.50	96.30	5	5,247	0.10%
2018/01/15	9	98.13	24	100.31	96.60	-15	5,072	-0.30%
2018/01/12	16	100.69	3	102.00	101.00	13	4,902	0.27%
2018/01/11	2	103.50	3	105.50	102.50	-1	4,819	-0.02%
2018/01/10	11	102.91	0	0.00	105.00	11	4,689	0.23%
2018/01/09	2	108.75	1	110.00	109.00	1	4,688	0.02%
2018/01/05	8	114.81	8	116.44	116.00	0	4,630	0.00%
2018/01/04	9	115.67	4	115.50	117.00	5	4,571	0.11%
2018/01/03	3	109.83	5	108.00	111.50	-2	4,456	-0.04%
2018/01/02	4	102.63	2	100.00	101.50	2	4,329	0.05%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

元大-雙和券商分點個股進出
元大-雙和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-雙和 券商分點個股進出 元大-雙和 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-雙和券商分點個股進出
元大-雙和券商分點全部個股操作績效/獲利分析