華新科 (2492)-元大-斗信券商分點個股進出

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
117.0
漲跌
▲4.5
漲幅
+4.00%
成交量
18,003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-斗信券商分點個股進出

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-斗信券商分點個股進出
元大-斗信券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	119.14	17	119.53	117.00	-10	3,910	-0.26%
2024/05/02	0	0.00	2	111.50	112.50	-2	3,631	-0.06%
2024/04/30	8	112.19	5	112.50	111.50	3	3,644	0.08%
2024/04/29	0.2	114.00	8	113.00	114.50	-7.8	3,622	-0.22%
2024/04/26	3	107.00	6.1	107.50	107.00	-3.1	3,558	-0.09%
2024/04/25	3	108.83	3	107.83	107.50	0	3,607	0.00%
2024/04/24	3	109.50	3	109.50	110.50	0	3,638	0.00%
2024/04/22	0	0.00	1	106.50	106.50	-1	3,764	-0.03%
2024/04/19	7.1	107.69	0	0.00	104.00	7.1	3,792	0.19%
2024/04/18	0	0.00	1	106.50	106.50	-1	3,779	-0.03%
2024/04/16	4	105.25	0	0.00	104.50	4	3,764	0.11%
2024/04/15	0	111.00	0	0.00	110.00	0	3,719	0.00%
2024/04/12	2	114.01	0	0.00	114.50	2	3,703	0.06%
2024/04/11	0	0.00	0.1	114.00	113.50	-0.1	3,698	0.00%
2024/04/10	2.1	118.26	0	0.00	117.50	2.1	3,684	0.06%
2024/04/09	2.4	117.58	10	117.90	117.50	-7.6	3,712	-0.20%
2024/04/08	1.2	118.58	0	0.00	118.00	1.2	3,718	0.03%
2024/04/03	0.2	120.50	1	119.50	119.00	-0.8	3,669	-0.02%
2024/04/02	28.3	122.91	23.5	123.72	120.50	4.8	3,630	0.13%
2024/04/01	16	121.09	17.1	120.75	124.00	-1.1	3,358	-0.03%
2024/03/29	13.2	114.93	5	113.30	113.00	8.2	3,016	0.27%
2024/03/28	2	113.00	1	112.50	111.50	1	2,842	0.04%
2024/03/26	0.2	107.56	0	0.00	109.00	0.2	2,790	0.01%
2024/03/22	0	107.59	8	109.06	109.50	-8	2,835	-0.28%
2024/03/21	0	0.00	1	109.50	109.00	-1	2,890	-0.03%
2024/03/20	2	108.00	0	0.00	107.00	2	3,059	0.07%
2024/03/15	1	107.50	2	107.50	106.50	-1	3,214	-0.03%
2024/03/14	0.2	107.00	1	103.50	107.50	-0.8	3,330	-0.02%
2024/03/12	0	0.00	5	105.50	105.50	-5	3,379	-0.15%
2024/03/11	3	104.50	1	104.50	104.00	2	3,469	0.06%
2024/03/08	2	103.75	2.1	103.50	102.50	-0.1	3,657	0.00%
2024/03/07	11	106.32	0	0.00	104.50	11	3,746	0.29%
2024/03/06	1.1	107.00	0	0.00	107.00	1.1	3,982	0.03%
2024/03/05	0.1	108.50	0	0.00	108.00	0.1	4,272	0.00%
2024/03/04	0	0.00	1	109.50	109.00	-1	4,763	-0.02%
2024/03/01	1.2	111.00	0	0.00	110.50	1.2	4,872	0.02%
2024/02/29	0	0.00	1	112.51	112.00	-1	4,915	-0.02%
2024/02/26	2	110.00	2	110.50	111.50	0	5,182	0.00%
2024/02/23	6	113.33	0	0.00	111.50	6	5,212	0.12%
2024/02/20	1	113.50	0	0.00	112.50	1	5,234	0.02%
2024/02/19	1	112.00	0.1	115.00	114.00	0.9	5,224	0.02%
2024/02/16	0	0.00	1	110.50	112.50	-1	5,225	-0.02%
2024/02/15	2	110.25	2	111.00	111.50	0	5,289	0.00%
2024/02/05	2.4	108.12	0	0.00	108.00	2.4	5,281	0.05%
2024/01/29	2	110.00	0	0.00	110.50	2	5,693	0.04%
2024/01/25	0	0.00	0.1	110.50	108.50	-0.1	6,316	0.00%
2024/01/23	2	110.00	0	0.00	110.00	2	6,637	0.03%
2024/01/19	1	106.00	0	0.00	107.50	1	6,628	0.02%
2024/01/18	1.2	107.04	0	0.00	107.00	1.2	6,594	0.02%
2024/01/17	2	111.00	0	0.00	107.00	2	6,572	0.03%
2024/01/16	3.1	112.19	2	111.25	111.00	1.1	6,437	0.02%
2024/01/15	1	110.50	2	112.00	114.50	-1	6,419	-0.02%
2024/01/12	1	110.00	0	0.00	110.00	1	6,378	0.02%
2024/01/10	2	111.75	0	0.00	111.50	2	6,356	0.03%
2024/01/09	0.1	113.00	1	113.00	113.00	-0.9	6,372	-0.01%
2024/01/08	2.1	114.98	0	0.00	114.00	2.1	6,387	0.03%
2024/01/05	1	116.00	0	0.00	116.00	1	6,411	0.02%
2024/01/04	0.1	116.00	0	0.00	116.00	0.1	6,476	0.00%
2024/01/03	6.3	118.78	0	0.00	118.00	6.3	6,470	0.10%
2024/01/02	5	121.80	1	121.50	121.00	4	6,421	0.06%
2023/12/29	0.1	122.00	0	0.00	123.00	0.1	6,388	0.00%
2023/12/28	1	123.00	11	122.95	123.00	-10	6,380	-0.16%
2023/12/27	0.1	122.00	2	122.75	122.00	-1.9	6,349	-0.03%
2023/12/26	11.1	122.86	0	0.00	122.50	11.1	6,324	0.18%
2023/12/25	2	124.50	0	0.00	124.00	2	6,276	0.03%
2023/12/20	1	125.50	1	125.00	124.50	0	6,209	0.00%
2023/12/19	0.1	126.66	0	0.00	125.00	0.1	6,196	0.00%
2023/12/18	0.2	129.37	10	128.55	128.50	-9.8	6,165	-0.16%
2023/12/14	5	134.20	5	137.80	134.00	0	6,053	0.00%
2023/12/13	4.1	134.12	3	134.00	132.50	1.1	5,999	0.02%
2023/12/12	1.1	132.10	0	0.00	132.00	1.1	5,991	0.02%
2023/12/11	3	137.50	2	135.75	134.50	1	5,960	0.02%
2023/12/08	4.1	132.89	0	0.00	132.50	4.1	5,858	0.07%
2023/12/07	1.1	134.50	0	0.00	133.00	1.1	5,800	0.02%
2023/12/06	3.1	134.98	1	134.50	134.00	2.1	5,791	0.04%
2023/12/05	11.1	136.96	6	137.50	136.50	5.1	5,742	0.09%
2023/12/04	5.1	141.51	3	140.50	140.50	2.1	5,676	0.04%
2023/12/01	10.3	140.57	12	141.08	140.00	-1.7	5,655	-0.03%
2023/11/30	16.2	138.26	5	139.20	136.50	11.1	5,545	0.20%
2023/11/29	14.2	136.76	12	136.88	139.50	2.2	5,607	0.04%
2023/11/28	5	126.00	2.1	125.76	127.00	2.9	5,566	0.05%
2023/11/27	1.2	122.17	5	120.40	120.00	-3.8	5,470	-0.07%
2023/11/24	14	125.71	13.1	123.98	124.00	0.9	5,395	0.02%
2023/11/23	2	120.00	0	0.00	122.00	2	5,097	0.04%
2023/11/22	1	119.48	0	0.00	120.00	1	4,996	0.02%
2023/11/21	1	117.50	0	116.50	116.50	1	4,921	0.02%
2023/11/16	0.1	117.50	0	0.00	117.00	0.1	4,848	0.00%
2023/11/15	0.1	118.00	0	0.00	117.00	0.1	4,832	0.00%
2023/11/14	0	117.00	3	117.00	116.50	-3	4,799	-0.06%
2023/11/13	0	0.00	0.1	121.50	121.50	-0.1	4,733	0.00%
2023/11/10	0	121.00	1	123.00	121.50	-1	4,696	-0.02%
2023/11/09	1	125.00	2	123.50	124.00	-1	4,613	-0.02%
2023/11/08	1.1	124.44	2	123.75	123.50	-0.9	4,562	-0.02%
2023/11/07	8	124.56	4	124.13	124.50	4	4,481	0.09%
2023/11/06	3	123.50	3.3	121.74	123.50	-0.3	4,397	-0.01%
2023/11/03	12	121.92	10.8	121.73	122.00	1.3	4,290	0.03%
2023/11/02	13	115.04	9.1	118.55	118.50	3.9	4,019	0.10%
2023/11/01	10	112.16	8.4	111.91	111.00	1.6	3,663	0.04%
2023/10/19	0	0.00	0	105.50	106.00	0	3,429	0.00%
2023/10/17	0	0.00	1	108.50	107.00	-1	3,445	-0.03%
2023/10/06	0	0.00	3	100.00	99.90	-3	3,476	-0.09%
2023/10/04	1	99.90	0	0.00	99.30	1	3,489	0.03%
2023/10/03	2	101.50	3	100.50	100.50	-1	3,477	-0.03%
2023/09/20	0.1	103.50	0	0.00	103.50	0.1	3,493	0.00%
2023/09/19	1.3	105.96	1	105.50	106.00	0.3	3,442	0.01%
2023/09/15	0.2	108.50	0.1	108.00	108.00	0.1	3,331	0.00%
2023/09/14	0	0.00	1	107.00	107.00	-1	3,297	-0.03%
2023/09/13	1	106.00	0	0.00	105.50	1	3,280	0.03%
2023/09/12	1	106.50	0	0.00	106.00	1	3,264	0.03%
2023/09/11	2.1	106.93	0	104.50	105.00	2.1	3,251	0.06%
2023/09/08	0	0.00	6	105.17	106.00	-6	3,229	-0.19%
2023/09/07	4	108.50	4	106.50	106.50	0	3,205	0.00%
2023/09/06	1.1	110.59	2	106.52	111.00	-0.9	3,129	-0.03%
2023/09/05	4	107.27	4	108.00	107.50	0	3,044	0.00%
2023/09/04	13	109.81	9	108.61	107.00	4	2,971	0.13%
2023/09/01	7.1	106.80	10.3	107.03	108.00	-3.2	2,638	-0.12%
2023/08/31	1	96.10	8	97.25	98.60	-7	2,250	-0.31%
2023/08/30	6	95.90	0	0.00	95.90	6	2,274	0.26%
2023/08/28	1	95.19	1	96.10	94.90	0	2,361	0.00%
2023/08/24	4	95.78	0	0.00	95.40	4	2,458	0.16%
2023/08/22	1	96.70	2	96.90	96.30	-1	2,500	-0.04%
2023/08/18	0	0.00	8.1	93.75	94.50	-8.1	2,490	-0.32%
2023/08/17	0	0.00	3	94.47	94.00	-3	2,490	-0.12%
2023/08/16	1	90.00	0	0.00	91.30	1	2,480	0.04%
2023/08/11	0	0.00	0.1	93.10	91.50	-0.1	2,558	0.00%
2023/08/10	1	90.00	0	0.00	90.00	1	2,589	0.04%
2023/08/09	0.1	90.60	1	90.60	90.30	-0.9	2,610	-0.03%
2023/08/08	1	91.71	3	91.87	91.30	-2	2,629	-0.07%
2023/08/07	1	92.40	0	0.00	92.70	1	2,650	0.04%
2023/08/02	1	93.40	0	0.00	93.30	1	2,678	0.04%
2023/07/31	1	96.30	1	96.50	94.90	0	2,977	0.00%
2023/07/26	0	0.00	1	94.00	94.00	-1	2,922	-0.03%
2023/07/24	1.1	94.28	0	0.00	94.10	1.1	2,945	0.04%
2023/07/21	1	97.87	1	97.90	97.30	0	2,935	0.00%
2023/07/20	1	99.90	1	99.30	99.80	0	2,954	0.00%
2023/07/19	3	99.00	0	0.00	98.50	3	2,970	0.10%
2023/07/18	14	99.96	0	0.00	99.30	14	3,009	0.47%
2023/07/17	2	99.70	0	0.00	100.50	2	2,991	0.07%
2023/07/14	0	0.00	3	97.67	97.90	-3	2,973	-0.10%
2023/07/13	0	0.00	2	96.75	96.40	-2	3,004	-0.07%
2023/07/11	0	0.00	1	96.70	96.60	-1	3,173	-0.03%
2023/07/05	0	0.00	5	97.30	96.10	-5	3,830	-0.13%
2023/07/04	0	0.00	1	95.90	96.60	-1	3,818	-0.03%
2023/06/30	1	96.00	0	0.00	95.40	1	3,864	0.03%
2023/06/29	0	0.00	9	97.03	96.80	-9	3,841	-0.23%
2023/06/27	1.1	93.82	0	0.00	93.60	1.1	3,781	0.03%
2023/06/21	0.1	96.30	3.6	95.76	94.90	-3.5	3,782	-0.09%
2023/06/20	2	95.10	0	0.00	94.80	2	3,767	0.05%
2023/06/19	2.3	95.74	0	0.00	95.30	2.3	3,758	0.06%
2023/06/16	0.3	95.30	0	0.00	95.80	0.3	3,753	0.01%
2023/06/14	1	96.50	0	0.00	95.70	1	3,742	0.03%
2023/06/13	1	95.60	4.3	95.54	96.10	-3.3	3,752	-0.09%
2023/06/12	1	95.00	0	0.00	94.80	1	3,752	0.03%
2023/06/09	0.3	96.00	0	0.00	96.10	0.3	3,703	0.01%
2023/06/08	1	95.20	0	0.00	95.10	1	3,694	0.03%
2023/06/06	2.1	99.90	5	100.00	99.00	-3	3,634	-0.08%
2023/06/02	0.1	105.00	2	105.25	105.50	-1.9	3,542	-0.05%
2023/06/01	2	103.00	2	104.00	102.50	0	3,538	0.00%
2023/05/31	0	0.00	1.1	103.95	104.00	-1.1	3,541	-0.03%
2023/05/30	1	100.00	0	0.00	100.00	1	3,488	0.03%
2023/05/29	0	0.00	2	100.75	101.00	-2	3,544	-0.06%
2023/05/26	1	99.80	12	100.08	100.50	-11	3,572	-0.31%
2023/05/22	0	0.00	1	101.00	100.50	-1	3,656	-0.03%
2023/05/18	1	100.00	5	99.82	100.00	-4	3,904	-0.10%
2023/05/17	0	0.00	10	98.80	98.40	-10	3,903	-0.26%
2023/05/16	0	0.00	1	98.20	98.20	-1	3,933	-0.03%
2023/05/15	1	94.00	0	0.00	95.20	1	3,896	0.03%
2023/05/12	5	95.72	1	95.60	95.70	4	3,887	0.10%
2023/05/11	0	98.00	0	0.00	96.60	0	3,945	0.00%
2023/05/10	8	98.93	6	99.87	98.70	2	3,936	0.05%
2023/05/09	3	99.30	3	100.33	99.00	0	3,924	0.00%
2023/05/08	4	100.73	0	0.00	99.80	4	3,908	0.10%
2023/05/05	3	99.20	3	101.50	102.00	0	3,817	0.00%
2023/05/02	0	0.00	8	96.00	95.90	-8	4,090	-0.20%
2023/04/28	1	95.10	0	0.00	95.40	1	4,112	0.02%
2023/04/27	4	93.83	0	0.00	93.70	4	4,077	0.10%
2023/04/25	1	92.87	0	0.00	93.30	1	4,030	0.03%
2023/04/24	1	96.90	1	97.20	96.70	0	3,990	0.00%
2023/04/21	25.1	98.37	5.1	98.63	97.10	20	3,959	0.51%
2023/04/20	1	103.00	2	102.25	102.00	-1	3,892	-0.03%
2023/04/19	3.2	104.28	1	105.00	103.00	2.2	3,884	0.06%
2023/04/18	2.1	106.00	1.1	107.45	106.00	1	3,843	0.02%
2023/04/17	0.1	107.50	1	107.50	107.00	-0.9	3,789	-0.02%
2023/04/14	11	111.36	24	111.08	110.50	-13	3,725	-0.35%
2023/04/13	8	111.06	6	111.50	109.00	2	3,574	0.06%
2023/04/12	6	107.00	4.1	109.01	110.00	2	3,373	0.06%
2023/04/11	5	100.70	2	102.25	102.50	3	3,130	0.10%
2023/04/10	3	101.23	4.1	101.38	100.00	-1.1	3,037	-0.03%
2023/04/06	1.1	93.72	2	94.60	94.70	-1	2,867	-0.03%
2023/03/31	2	98.05	1	96.80	96.70	1	2,850	0.04%
2023/03/28	0.1	94.30	0	95.00	94.80	0	2,858	0.00%
2023/03/27	1	97.10	2	97.00	96.60	-1	2,868	-0.03%
2023/03/24	0	0.00	0	98.10	98.00	0	2,895	0.00%
2023/03/23	1	96.00	0	96.80	96.20	1	2,865	0.03%
2023/03/21	1	94.70	8	95.00	94.20	-7	2,870	-0.24%
2023/03/17	6.1	93.17	0	0.00	92.90	6.1	2,906	0.21%
2023/03/16	3	94.20	0	0.00	92.90	3	2,893	0.10%
2023/03/15	0	94.40	0	0.00	94.70	0	2,884	0.00%
2023/03/10	0	96.80	0	0.00	95.30	0	2,904	0.00%
2023/03/09	0.2	99.80	16	99.68	98.70	-15.9	2,871	-0.55%
2023/03/06	0	0.00	0.1	100.00	102.00	-0.1	2,805	0.00%
2023/03/03	1	97.80	0	0.00	97.60	1	2,749	0.04%
2023/03/02	3	96.17	2	97.80	95.90	1	2,722	0.04%
2023/03/01	4.1	97.29	4	96.68	97.10	0.1	2,690	0.00%
2023/02/24	2	101.00	0	0.00	100.50	2	2,619	0.08%
2023/02/23	2	99.65	1	101.00	101.00	1	2,578	0.04%
2023/02/22	0	0.00	1.1	98.69	98.10	-1.1	2,553	-0.04%
2023/02/20	3.1	101.01	5	101.20	100.50	-2	2,502	-0.08%
2023/02/17	4.1	100.08	1	101.50	101.00	3.1	2,476	0.13%
2023/02/16	7.1	99.18	4	99.90	100.50	3.1	2,360	0.13%
2023/02/15	1	95.90	0	0.00	93.90	1	2,239	0.04%
2023/02/14	1	95.50	0	0.00	95.70	1	2,217	0.05%
2023/02/13	1	93.20	0	0.00	93.70	1	2,211	0.05%
2023/02/10	2	93.95	1	94.10	93.00	1	2,224	0.04%
2023/02/09	8	95.28	0	0.00	94.80	8	2,220	0.36%
2023/02/08	4.3	98.77	0	0.00	98.70	4.3	2,154	0.20%
2023/02/07	0	0.00	6.5	97.88	98.50	-6.5	2,151	-0.30%
2023/02/06	1	98.70	1	99.20	98.70	0	2,182	0.00%
2023/02/03	6	101.58	1	100.50	100.00	5	2,200	0.23%
2023/02/02	9	101.17	4.1	101.00	101.50	4.9	2,212	0.22%
2023/02/01	3.1	94.97	3	93.60	98.80	0.1	2,022	0.00%
2023/01/31	0	0.00	1	88.70	89.90	-1	1,830	-0.05%
2023/01/30	0	0.00	5	86.84	87.70	-5	1,790	-0.28%
2023/01/17	0	0.00	1	84.00	84.00	-1	1,776	-0.06%
2023/01/16	1	84.30	2	85.35	84.50	-1	1,794	-0.06%
2023/01/12	0	0.00	3.3	85.98	85.80	-3.3	1,816	-0.18%
2023/01/10	0.1	85.30	0	0.00	86.00	0.1	1,854	0.01%
2023/01/09	0	0.00	3	84.07	85.60	-3	1,859	-0.16%
2023/01/06	0	0.00	2	81.90	82.40	-2	1,844	-0.11%
2023/01/04	0	0.00	0.1	81.00	80.90	-0.1	1,856	0.00%
2023/01/03	0	0.00	0	79.60	79.20	0	1,859	0.00%
2022/12/29	1	77.50	0	0.00	78.20	1	1,880	0.05%
2022/12/26	1	79.00	0	0.00	79.00	1	1,930	0.05%
2022/12/22	0	0.00	1	79.50	79.80	-1	1,986	-0.05%
2022/12/21	2	78.60	0	0.00	77.50	2	1,990	0.10%
2022/12/20	1.1	78.20	0	0.00	78.00	1.1	1,984	0.05%
2022/12/19	0.1	82.40	0	0.00	80.50	0.1	1,998	0.01%
2022/12/16	2	80.75	0	0.00	81.00	2	1,986	0.10%
2022/12/13	1	81.90	0	0.00	81.90	1	1,988	0.05%
2022/12/12	0	0.00	1	84.50	84.50	-1	1,974	-0.05%
2022/12/08	1	81.60	0	0.00	82.40	1	1,972	0.05%
2022/12/07	2	84.85	0	0.00	83.40	2	1,966	0.10%
2022/12/06	0.1	86.90	0	0.00	85.80	0.1	1,964	0.01%
2022/12/01	1	89.00	1	89.50	87.90	0	1,998	0.00%
2022/11/29	0	0.00	1	84.70	85.40	-1	1,979	-0.05%
2022/11/25	0	0.00	1.3	85.64	85.20	-1.3	1,987	-0.07%
2022/11/21	0	0.00	1	86.00	85.20	-1	2,018	-0.05%
2022/11/18	1.3	86.83	1	87.00	86.90	0.3	2,012	0.01%
2022/11/17	1	87.60	0	0.00	88.40	1	2,003	0.05%
2022/11/15	0	0.00	1.1	88.25	88.40	-1.1	1,980	-0.05%
2022/11/11	2	86.10	1	86.20	85.60	1	1,977	0.05%
2022/11/10	1	83.90	0	0.00	84.70	1	1,929	0.05%
2022/11/08	0	0.00	1	82.30	81.20	-1	1,873	-0.05%
2022/11/07	0	0.00	1	81.30	81.40	-1	1,855	-0.05%
2022/11/04	1	81.10	2	81.15	81.70	-1	1,840	-0.05%
2022/11/03	2	80.10	0	0.00	80.60	2	1,832	0.11%
2022/11/02	1	79.30	1	79.70	79.50	0	1,824	0.00%
2022/10/31	1	77.60	2	78.85	79.00	-1	1,729	-0.06%
2022/10/28	2	73.40	1	76.90	73.10	1	1,671	0.06%
2022/10/26	1	77.60	0	0.00	77.00	1	1,639	0.06%
2022/10/11	0.1	75.50	0	0.00	74.60	0.1	1,618	0.01%
2022/09/29	0	0.00	1	74.50	75.20	-1	1,690	-0.06%
2022/09/26	0.1	78.40	1	77.90	77.00	-1	1,720	-0.06%
2022/09/22	0.1	83.60	0	0.00	84.30	0.1	1,779	0.00%
2022/09/01	0.1	90.50	0	0.00	90.20	0.1	1,837	0.00%
2022/08/31	2	92.70	0	0.00	93.00	2	1,821	0.11%
2022/08/29	2	90.35	1	90.20	90.20	1	1,819	0.05%
2022/08/26	0	0.00	1	95.00	95.00	-1	1,823	-0.05%
2022/08/22	0	0.00	1	94.20	93.90	-1	1,915	-0.05%
2022/08/19	2	93.50	6	93.90	94.80	-4	1,950	-0.21%
2022/08/18	4.1	92.70	0	0.00	93.40	4.1	1,949	0.21%
2022/08/17	0	0.00	6	94.80	94.80	-6	1,934	-0.31%
2022/08/16	0.1	93.40	0	0.00	93.40	0.1	1,923	0.00%
2022/08/12	1	92.50	2	93.35	93.50	-1	1,913	-0.05%
2022/08/11	3	90.50	3	91.77	91.50	0	1,917	0.00%
2022/08/10	0.1	89.90	0	0.00	89.50	0.1	1,954	0.01%
2022/08/09	1.1	93.82	0	0.00	93.90	1.1	1,976	0.05%
2022/08/08	0	0.00	0	94.70	94.00	0	1,963	0.00%
2022/08/05	1	96.20	0	0.00	96.20	1	1,966	0.05%
2022/08/04	0.1	95.00	0	0.00	94.70	0.1	2,001	0.00%
2022/08/03	4	96.45	2	97.80	96.40	2	2,033	0.10%
2022/08/02	3.2	97.03	1	96.50	96.00	2.2	2,068	0.11%
2022/07/29	0	0.00	0	101.50	101.50	0	2,144	0.00%
2022/07/28	1	100.50	1	101.50	101.00	0	2,169	0.00%
2022/07/27	0	100.33	0.2	100.50	101.50	-0.2	2,218	-0.01%
2022/07/26	1	99.50	0	0.00	99.50	1	2,220	0.05%
2022/07/22	0	0.00	1	102.00	102.00	-1	2,232	-0.04%
2022/07/21	2	102.25	3	102.50	102.50	-1	2,237	-0.04%
2022/07/20	0	0.00	1	101.00	98.80	-1	2,209	-0.05%
2022/07/19	0	0.00	4	100.18	99.90	-4	2,217	-0.18%
2022/07/18	0	0.00	1	97.20	99.00	-1	2,197	-0.05%
2022/07/14	1	91.50	0	0.00	95.90	1	2,225	0.04%
2022/07/13	1	93.70	0	0.00	92.00	1	2,215	0.05%
2022/07/11	0	0.00	1	92.80	91.50	-1	2,197	-0.05%
2022/07/08	1.1	95.88	1	96.60	94.50	0.1	2,180	0.00%
2022/07/07	0	0.00	1	90.57	91.40	-1	2,129	-0.05%
2022/07/06	1	88.20	0	0.00	87.60	1	2,123	0.05%
2022/07/04	1.1	86.53	0	0.00	85.80	1.1	2,128	0.05%
2022/07/01	0	0.00	1	86.10	82.70	-1	2,102	-0.05%
2022/06/30	0	0.00	1	90.00	89.70	-1	2,029	-0.05%
2022/06/23	1.1	93.76	0	0.00	93.60	1.1	1,987	0.06%
2022/06/22	1	95.50	0	0.00	93.10	1	1,977	0.05%
2022/06/21	0	0.00	1	96.70	97.70	-1	1,959	-0.05%
2022/06/20	3.2	96.31	1	96.90	94.50	2.2	1,961	0.11%
2022/06/17	2	100.50	0	0.00	100.50	2	1,903	0.11%
2022/06/16	1	105.00	0	0.00	103.00	1	1,869	0.05%
2022/06/13	1	107.50	0	0.00	107.00	1	1,903	0.05%
2022/06/08	0.1	118.00	0	0.00	118.00	0.1	1,893	0.01%
2022/06/06	11	118.45	1	120.50	120.00	10	1,916	0.52%
2022/06/02	0	0.00	5	116.50	118.00	-5	1,928	-0.26%
2022/06/01	0	0.00	1	116.50	116.50	-1	1,952	-0.05%
2022/05/30	0	0.00	1	116.50	116.50	-1	1,952	-0.05%
2022/05/27	7	114.86	1	115.00	116.00	6	1,899	0.32%
2022/05/26	1	112.50	0	0.00	111.00	1	1,893	0.05%
2022/05/23	4	111.25	0	0.00	111.50	4	1,969	0.20%
2022/05/19	1.1	110.95	0	0.00	111.00	1.1	2,006	0.05%
2022/05/18	1	112.50	0	0.00	113.00	1	2,013	0.05%
2022/05/10	0	0.00	57	105.50	109.50	-57	1,916	-2.97%
2022/05/09	1	110.50	0	0.00	108.50	1	1,890	0.05%
2022/05/05	0	0.00	1	117.50	118.00	-1	1,829	-0.05%
2022/05/04	1	117.50	0	0.00	117.50	1	1,823	0.05%
2022/04/27	0	0.00	1	117.00	121.00	-1	1,787	-0.06%
2022/04/26	0.8	121.81	2	120.25	121.00	-1.2	1,777	-0.07%
2022/04/25	1	121.50	0	0.00	121.50	1	1,827	0.05%
2022/04/14	0	0.00	0.3	133.00	131.50	-0.3	1,985	-0.02%
2022/04/13	0	0.00	0.3	132.00	132.00	-0.3	2,013	-0.01%
2022/04/12	1	128.50	0	0.00	128.00	1	2,103	0.05%
2022/04/11	1	129.00	1.1	131.85	128.50	-0.1	2,361	0.00%
2022/04/07	2	136.25	0	0.00	135.50	2	2,394	0.08%
2022/04/06	0.1	139.75	0	0.00	139.50	0.1	2,384	0.00%
2022/03/29	0	0.00	3	140.00	141.00	-3	2,473	-0.12%
2022/03/28	1	139.00	6	139.25	140.00	-5	2,517	-0.20%
2022/03/25	0	0.00	1	141.50	141.00	-1	2,537	-0.04%
2022/03/24	0.1	144.00	1	143.50	144.00	-0.9	2,548	-0.04%
2022/03/23	0	0.00	1	146.00	145.00	-1	2,577	-0.04%
2022/03/22	0	0.00	1.1	143.65	145.00	-1.1	2,617	-0.04%
2022/03/21	0	0.00	10.1	144.00	144.00	-10.1	2,726	-0.37%
2022/03/18	2.1	142.10	0	0.00	144.00	2.1	2,776	0.08%
2022/03/17	0	0.00	2	141.75	144.50	-2	2,810	-0.07%
2022/03/16	5	136.30	10	138.50	136.00	-5	2,793	-0.18%
2022/03/15	3.1	138.51	2	138.50	138.50	1.1	2,798	0.04%
2022/03/14	4	141.38	0	0.00	141.50	4	2,835	0.14%
2022/03/11	1	140.50	0	0.00	141.50	1	2,949	0.03%
2022/03/10	0	0.00	1	142.50	142.50	-1	2,981	-0.03%
2022/03/08	1	140.00	0	0.00	138.00	1	3,068	0.03%
2022/03/07	1	143.00	1	142.50	142.00	0	3,125	0.00%
2022/03/04	1	148.00	1	148.50	148.00	0	3,559	0.00%
2022/03/03	1	150.00	3	150.17	150.00	-2	3,658	-0.05%
2022/03/02	1	150.00	0	0.00	151.00	1	3,710	0.03%
2022/03/01	0	0.00	2	151.50	151.00	-2	3,751	-0.05%
2022/02/25	1.1	146.23	1	146.50	146.00	0.1	3,827	0.00%
2022/02/24	0.2	148.63	3	147.33	146.50	-2.8	3,894	-0.07%
2022/02/23	1	152.50	0	0.00	151.50	1	3,966	0.03%
2022/02/22	1	152.00	1	153.50	153.50	0	4,041	0.00%
2022/02/18	0	156.00	1	156.50	157.00	-1	4,352	-0.02%
2022/02/16	3	158.33	0	0.00	158.50	3	4,434	0.07%
2022/02/15	1	155.00	4	155.13	155.00	-3	4,472	-0.07%
2022/02/11	1.1	157.05	0	0.00	159.50	1.1	4,542	0.02%
2022/02/10	1	158.50	0	0.00	158.50	1	4,635	0.02%
2022/02/09	1	157.50	2	157.00	158.50	-1	4,670	-0.02%
2022/02/08	1	157.00	0	0.00	156.50	1	4,725	0.02%
2022/02/07	0.1	152.50	0	0.00	153.50	0.1	4,964	0.00%
2022/01/26	2	151.00	1	150.50	150.50	1	5,156	0.02%
2022/01/25	0.1	152.50	2	152.00	151.00	-2	5,207	-0.04%
2022/01/24	0	0.00	4	153.88	154.00	-4	5,208	-0.08%
2022/01/21	0	156.00	1	155.00	155.50	-1	5,227	-0.02%
2022/01/19	0.1	157.00	0	0.00	156.50	0.1	5,293	0.00%
2022/01/18	1	160.00	0	0.00	157.50	1	5,301	0.02%
2022/01/14	3	151.17	2	153.00	154.50	1	5,266	0.02%
2022/01/13	1	153.50	0	0.00	154.50	1	5,271	0.02%
2022/01/12	2	157.75	1	156.53	156.00	1	5,279	0.02%
2022/01/11	3.3	161.88	0	0.00	160.50	3.3	5,269	0.06%
2022/01/07	5.1	170.95	2	167.25	167.00	3.1	5,231	0.06%
2022/01/06	1.1	171.05	2	171.25	171.50	-0.9	5,233	-0.02%
2022/01/05	1.1	174.45	0	0.00	173.00	1.1	5,265	0.02%
2022/01/04	9	177.61	10.2	177.03	177.00	-1.2	5,217	-0.02%
2022/01/03	0	0.00	0.1	170.50	171.00	-0.1	4,972	0.00%
2021/12/28	2	167.50	0	0.00	167.50	2	5,039	0.04%
2021/12/27	0.1	168.50	0	0.00	167.00	0.1	5,057	0.00%
2021/12/23	4.2	169.50	2	169.00	169.00	2.2	5,131	0.04%
2021/12/22	1	169.00	0	169.50	169.00	1	5,181	0.02%
2021/12/20	1	165.50	1	166.00	165.00	0	5,171	0.00%
2021/12/16	1.1	168.82	3	167.50	166.00	-1.9	5,136	-0.04%
2021/12/15	3	165.83	2	167.00	167.50	1	5,114	0.02%
2021/12/14	3	162.67	1	161.50	162.50	2	5,024	0.04%
2021/12/13	0	162.00	0	0.00	162.00	0	5,000	0.00%
2021/12/10	3	164.17	0	0.00	164.00	3	4,978	0.06%
2021/12/09	1.1	164.77	3	165.83	167.00	-1.9	4,960	-0.04%
2021/12/08	2	164.00	1	164.50	164.00	1	4,937	0.02%
2021/12/07	3	165.33	2	165.00	164.00	1	4,901	0.02%
2021/12/06	0.2	171.00	0.1	171.02	169.00	0.1	4,809	0.00%
2021/12/03	2	172.00	0	0.00	172.50	2	4,804	0.04%
2021/12/02	7.1	174.08	0	0.00	171.00	7.1	4,774	0.15%
2021/12/01	3	175.17	0	0.00	174.50	3	4,705	0.06%
2021/11/30	8	178.00	0	0.00	173.50	8	4,614	0.17%
2021/11/29	2	172.50	1	174.00	176.00	1	4,155	0.02%
2021/11/26	1.1	174.53	0.4	173.50	173.00	0.7	4,068	0.02%
2021/11/25	1	181.44	0.3	179.50	178.50	0.8	4,027	0.02%
2021/11/24	1.1	179.33	7.1	178.94	179.50	-6	3,993	-0.15%
2021/11/23	9.1	181.34	5.1	180.63	180.00	4	3,928	0.10%
2021/11/22	2	181.25	4	179.88	183.50	-2	3,864	-0.05%
2021/11/19	1	176.50	3	176.83	177.50	-2	3,775	-0.05%
2021/11/18	13	174.20	1	175.00	175.00	12	3,691	0.33%
2021/11/17	22	164.91	6.7	169.57	171.00	15.3	3,533	0.43%
2021/11/16	0.2	161.00	0	0.00	160.50	0.2	3,392	0.01%
2021/11/15	3	159.83	4	158.13	160.00	-1	3,437	-0.03%
2021/11/12	2.2	155.09	0	0.00	154.50	2.2	3,408	0.06%
2021/11/11	0.1	157.00	0	0.00	156.50	0.1	3,375	0.00%
2021/11/10	1.1	158.17	1	158.50	159.00	0.1	3,368	0.00%
2021/11/09	4.1	154.41	1	157.50	159.00	3.1	3,360	0.09%
2021/11/08	1	151.50	0	0.00	151.50	1	3,263	0.03%
2021/11/05	2	154.00	0	0.00	154.00	2	3,245	0.06%
2021/11/04	9.2	159.70	9	161.00	157.50	0.2	3,204	0.01%
2021/11/03	1	158.00	10.5	154.79	158.00	-9.5	2,986	-0.32%
2021/11/02	1.2	144.75	5	148.00	144.00	-3.8	2,795	-0.14%
2021/11/01	1.4	150.15	0	0.00	150.00	1.4	2,739	0.05%
2021/10/29	5	152.70	0	0.00	151.00	5	2,726	0.18%
2021/10/28	9	154.06	5	153.30	153.50	4	2,728	0.15%
2021/10/27	2.1	149.23	2	150.00	151.50	0.1	2,699	0.01%
2021/10/26	1.2	151.96	1	150.50	150.50	0.2	2,695	0.01%
2021/10/25	1	147.50	0	0.00	151.50	1	2,686	0.04%
2021/10/22	1	148.50	0	0.00	149.00	1	2,717	0.04%
2021/10/19	0.2	144.00	0	0.00	145.00	0.2	2,729	0.01%
2021/10/18	1	144.00	0	0.00	143.00	1	2,767	0.04%
2021/10/15	1	145.00	0	0.00	146.00	1	2,798	0.04%
2021/10/14	0	142.50	0	0.00	142.00	0	2,803	0.00%
2021/10/13	2	139.74	1	142.00	138.50	1	2,790	0.04%
2021/10/12	0	0.00	1	145.00	144.00	-1	2,750	-0.04%
2021/10/08	2	148.50	1	147.50	148.00	1	2,757	0.04%
2021/10/07	1	150.50	1	145.50	150.00	0	2,769	0.00%
2021/10/06	1	146.99	0	0.00	143.50	1	2,748	0.04%
2021/10/05	0.1	148.21	1	145.00	149.00	-0.9	2,729	-0.03%
2021/10/04	0	147.50	1	151.00	146.00	-1	2,731	-0.04%
2021/10/01	9.1	148.89	2	147.50	149.50	7.1	2,788	0.25%
2021/09/30	0	0.00	1	153.00	153.00	-1	2,839	-0.04%
2021/09/29	0	156.00	0	0.00	155.00	0	2,848	0.00%
2021/09/28	1.1	158.11	0	0.00	158.00	1.1	2,819	0.04%
2021/09/24	1.1	167.03	0	0.00	166.50	1.1	3,018	0.04%
2021/09/23	1	165.50	2	166.50	165.50	-1	3,165	-0.03%
2021/09/22	1	165.51	0	0.00	165.00	1	3,268	0.03%
2021/09/17	1.3	168.32	2	170.75	170.50	-0.7	3,270	-0.02%
2021/09/16	1	169.50	0	0.00	168.50	1	3,302	0.03%
2021/09/15	3.1	168.03	0	0.00	167.50	3.1	3,294	0.09%
2021/09/14	0.1	174.00	0	0.00	172.00	0.1	3,316	0.00%
2021/09/13	0.1	174.00	0	0.00	172.50	0.1	3,344	0.00%
2021/09/10	0.2	174.79	0	0.00	175.00	0.2	3,390	0.00%
2021/09/09	0	175.00	0	0.00	174.00	0	3,462	0.00%
2021/09/08	0.1	175.00	0	0.00	175.00	0.1	3,557	0.00%
2021/09/07	0	0.00	0.1	179.00	178.50	-0.1	3,636	0.00%
2021/09/02	0	0.00	2	183.00	181.00	-2	3,903	-0.05%
2021/09/01	4	184.38	2	182.75	186.50	2	3,923	0.05%
2021/08/31	0	0.00	1	179.50	180.50	-1	3,923	-0.03%
2021/08/30	1	183.50	0	0.00	183.50	1	3,941	0.03%
2021/08/26	0	0.00	1	189.50	185.00	-1	3,958	-0.03%
2021/08/24	2	184.00	1	185.50	182.50	1	4,038	0.02%
2021/08/23	1	182.50	0	0.00	183.00	1	4,131	0.02%
2021/08/20	1.1	176.55	2	178.50	178.00	-0.9	4,185	-0.02%
2021/08/19	3.3	181.12	2	179.00	177.00	1.3	4,218	0.03%
2021/08/18	0	183.00	0	0.00	190.00	0	4,193	0.00%
2021/08/17	3	186.83	0	0.00	183.50	3	4,289	0.07%
2021/08/16	0	0.00	2	185.00	188.00	-2	4,359	-0.05%
2021/08/13	1.2	190.77	0	0.00	188.00	1.2	4,494	0.03%
2021/08/12	1	195.00	0	0.00	195.00	1	4,504	0.02%
2021/08/11	2	195.50	2	198.00	194.50	0	4,575	0.00%
2021/08/09	1	203.50	0	0.00	201.00	1	4,792	0.02%
2021/08/06	0	205.25	0	0.00	204.50	0	4,976	0.00%
2021/08/03	1.2	207.91	1	209.50	206.50	0.2	5,482	0.00%
2021/08/02	2	207.75	2	208.00	209.00	0	5,536	0.00%
2021/07/30	1	204.00	2	202.00	200.00	-1	5,638	-0.02%
2021/07/29	0	0.00	0.1	204.00	204.50	-0.1	5,703	0.00%
2021/07/28	1	197.50	2	202.50	203.50	-1	5,801	-0.02%
2021/07/27	2	207.00	1	206.00	205.50	1	5,906	0.02%
2021/07/23	3	209.67	3	212.50	209.00	0	6,005	0.00%
2021/07/22	2	210.53	0	0.00	210.50	2	6,007	0.03%
2021/07/21	1	208.00	1	205.00	205.00	0	5,973	0.00%
2021/07/20	1	205.50	1	207.00	206.50	0	5,962	0.00%
2021/07/19	2	212.00	1	210.50	211.00	1	5,973	0.02%
2021/07/16	0	0.00	1.3	214.50	214.00	-1.3	6,002	-0.02%
2021/07/15	2	216.00	1.3	214.92	215.50	0.7	6,041	0.01%
2021/07/14	0	0.00	2.3	216.43	214.50	-2.3	6,130	-0.04%
2021/07/13	2.4	216.27	3	215.17	213.00	-0.6	6,161	-0.01%
2021/07/12	0	0.00	0	213.50	211.50	0	6,178	0.00%
2021/07/09	1	211.51	2	212.50	211.00	-1	6,205	-0.02%
2021/07/08	1	213.00	2	216.50	213.50	-1	6,299	-0.02%
2021/07/07	12.1	218.03	0.8	219.50	218.00	11.3	6,299	0.18%
2021/07/06	5	215.30	6.2	216.15	216.00	-1.2	6,251	-0.02%
2021/07/05	2	213.75	2	212.00	212.00	0	6,294	0.00%
2021/07/01	8.1	215.71	1	215.50	214.00	7.1	6,527	0.11%
2021/06/30	4.3	219.95	3	223.00	227.50	1.3	6,425	0.02%
2021/06/29	6	214.08	2	216.75	213.50	4	6,349	0.06%
2021/06/28	1	212.50	0.2	213.00	213.00	0.8	6,298	0.01%
2021/06/25	1.1	214.00	1	215.50	212.50	0.1	6,372	0.00%
2021/06/24	5	211.00	0	0.00	211.00	5	6,402	0.08%
2021/06/23	0	0.00	5	211.00	212.00	-5	6,544	-0.08%
2021/06/22	4	208.13	0	0.00	206.00	4	6,625	0.06%
2021/06/21	7	209.22	4	210.13	207.00	3	6,642	0.05%
2021/06/18	4	215.25	3	215.50	213.50	1	6,653	0.02%
2021/06/17	3	217.17	2	218.00	217.00	1	6,663	0.02%
2021/06/16	3.4	213.72	0	0.00	212.50	3.4	6,656	0.05%
2021/06/15	2.4	216.39	3	217.67	218.00	-0.7	6,683	-0.01%
2021/06/11	1	208.50	1	209.00	207.00	0	6,593	0.00%
2021/06/10	2	206.75	6	207.00	207.50	-4	6,805	-0.06%
2021/06/09	0	0.00	1	206.50	205.50	-1	6,867	-0.01%
2021/06/04	0.1	202.00	1	200.00	202.00	-1	7,451	-0.01%
2021/06/03	1	205.50	2	205.00	206.00	-1	7,585	-0.01%
2021/06/02	2	209.22	3	210.17	204.50	-1	7,708	-0.01%
2021/06/01	2	211.00	2.1	212.86	210.50	-0.1	7,761	0.00%
2021/05/31	7.1	209.15	2.2	209.09	210.00	4.9	7,814	0.06%
2021/05/28	2	207.00	3	206.67	207.50	-1	7,883	-0.01%
2021/05/27	3	201.50	0.1	202.00	201.00	2.9	7,949	0.04%
2021/05/26	0	0.00	2.1	204.03	205.50	-2.1	8,207	-0.03%
2021/05/25	8	203.87	4	204.63	204.50	4	8,404	0.05%
2021/05/24	0	0.00	1	189.50	198.50	-1	8,596	-0.01%
2021/05/21	2	196.25	1	192.00	192.00	1	8,846	0.01%
2021/05/20	1	190.00	1	189.50	189.50	0	9,074	0.00%
2021/05/18	4.1	191.37	2.1	194.48	194.50	2	9,625	0.02%
2021/05/17	1.1	184.72	1	178.50	184.00	0.1	9,952	0.00%
2021/05/14	13.1	199.52	13	196.81	195.00	0.1	9,886	0.00%
2021/05/13	5	193.70	4	189.13	191.50	1	9,736	0.01%
2021/05/12	0.4	196.14	5	192.70	190.00	-4.7	9,752	-0.05%
2021/05/11	8.3	204.64	2	207.50	205.00	6.3	9,599	0.07%
2021/05/10	0	0.00	0.1	228.00	222.00	-0.1	9,569	0.00%
2021/05/07	5.1	226.96	1	228.50	231.00	4.1	9,587	0.04%
2021/05/06	1.3	214.85	0	0.00	218.00	1.3	9,553	0.01%
2021/05/05	0.5	223.04	10	222.05	214.00	-9.5	9,563	-0.10%
2021/05/04	6.1	229.01	3	228.00	224.00	3.1	9,753	0.03%
2021/05/03	6.1	232.22	1	231.50	228.50	5.1	9,876	0.05%
2021/04/29	1	243.01	2	242.75	242.50	-1	9,839	-0.01%
2021/04/28	3	244.83	1	244.00	244.00	2	9,898	0.02%
2021/04/27	0	0.00	2	246.75	246.00	-2	10,010	-0.02%
2021/04/26	0	0.00	4	245.50	244.50	-4	10,064	-0.04%
2021/04/23	3	245.17	4	243.88	244.00	-1	10,141	-0.01%
2021/04/22	2.2	244.59	5.2	244.08	240.50	-3	10,322	-0.03%
2021/04/21	3	248.83	3.2	248.88	248.00	-0.2	10,562	0.00%
2021/04/20	8.1	253.18	12	253.54	251.50	-3.9	10,762	-0.04%
2021/04/19	4	248.63	17	249.68	250.00	-13	10,855	-0.12%
2021/04/16	14	244.96	3	245.00	246.50	11	11,082	0.10%
2021/04/15	13	244.35	13	243.54	245.00	0	11,601	0.00%
2021/04/14	30.1	243.03	3	244.17	243.00	27.1	11,708	0.23%
2021/04/13	6	250.33	6.2	248.90	246.50	-0.2	11,803	0.00%
2021/04/12	5	251.00	3.1	251.03	250.50	2	11,900	0.02%
2021/04/09	10.5	256.68	4.3	256.98	254.50	6.3	11,928	0.05%
2021/04/08	13	262.27	6.1	263.91	261.00	6.9	11,979	0.06%
2021/04/07	4.3	258.50	4	257.99	259.50	0.3	11,879	0.00%
2021/04/06	8.1	254.20	8	254.81	255.50	0.1	11,910	0.00%
2021/04/01	0	0.00	1	252.50	253.50	-1	11,983	-0.01%
2021/03/31	3	250.50	0	0.00	249.50	3	12,063	0.02%
2021/03/30	5.1	254.59	32	254.50	253.50	-26.9	12,483	-0.22%
2021/03/29	5	252.50	11	253.45	251.50	-6	12,555	-0.05%
2021/03/26	10	251.40	3	251.51	252.50	7	12,624	0.06%
2021/03/25	23.2	242.09	1	242.00	241.50	22.2	12,686	0.18%
2021/03/24	2	247.25	0	0.00	248.00	2	12,729	0.02%
2021/03/23	6	249.34	1	251.50	249.00	5	12,952	0.04%
2021/03/22	1	253.50	2.1	249.05	253.00	-1.1	13,122	-0.01%
2021/03/19	6	247.17	2	248.25	249.00	4	13,449	0.03%
2021/03/18	5	251.60	2	255.00	252.00	3	13,616	0.02%
2021/03/17	2	260.75	4	258.50	255.50	-2	14,218	-0.01%
2021/03/16	14	263.82	16	263.88	259.00	-2	15,136	-0.01%
2021/03/15	17.1	258.49	2.2	255.72	259.00	14.9	15,560	0.10%
2021/03/12	7	256.57	11	259.26	254.00	-4	15,567	-0.03%
2021/03/11	23.1	256.92	11.1	256.87	258.00	12	15,712	0.08%
2021/03/10	3.2	240.69	1	244.50	238.50	2.2	15,488	0.01%
2021/03/09	4.1	241.21	21	240.07	242.00	-16.9	15,556	-0.11%
2021/03/08	6.2	251.22	2	243.60	240.50	4.2	15,530	0.03%
2021/03/05	18	251.92	12	249.54	249.00	6	15,774	0.04%
2021/03/04	4	254.38	2.8	255.97	254.00	1.2	15,815	0.01%
2021/03/03	23.1	257.32	1.2	254.58	260.50	21.9	15,784	0.14%
2021/03/02	2	255.25	1.2	259.84	251.00	0.8	15,690	0.01%
2021/02/26	6.7	257.82	2	257.75	254.00	4.7	15,887	0.03%
2021/02/25	8	275.13	19	275.05	269.00	-11	15,906	-0.07%
2021/02/24	24.5	277.26	34	284.62	271.50	-9.5	15,768	-0.06%
2021/02/23	26.4	285.92	14	285.32	289.00	12.4	15,814	0.08%
2021/02/22	10.1	280.86	18	272.06	279.00	-7.9	15,578	-0.05%
2021/02/19	36	264.54	26	264.10	265.00	10	15,256	0.07%
2021/02/18	14.1	261.53	3	260.67	255.50	11.1	15,043	0.07%
2021/02/17	6	250.75	16.1	252.37	259.50	-10.1	14,819	-0.07%
2021/02/05	0.2	235.00	1	235.00	236.00	-0.8	14,448	-0.01%
2021/02/04	1.1	235.89	2	232.50	232.50	-0.9	14,569	-0.01%
2021/02/03	2	236.93	7	236.64	237.00	-5	14,672	-0.03%
2021/02/02	0	0.00	11	232.50	232.50	-11	14,724	-0.07%
2021/02/01	5	221.30	14	222.54	229.00	-9	14,787	-0.06%
2021/01/29	6	221.92	5	228.50	220.50	1	14,800	0.01%
2021/01/27	1.2	234.35	0	0.00	233.00	1.2	15,379	0.01%
2021/01/26	9	240.94	24.1	240.75	232.00	-15.1	15,864	-0.10%
2021/01/25	25	237.64	10	238.30	239.00	15	15,610	0.10%
2021/01/22	1.2	228.92	2	229.75	231.50	-0.8	15,424	-0.01%
2021/01/21	1	228.00	3	228.00	228.00	-2	15,383	-0.01%
2021/01/20	1	225.00	4	224.88	225.50	-3	15,360	-0.02%
2021/01/19	3	234.17	1	238.00	234.50	2	15,332	0.01%
2021/01/18	5	229.30	3.1	231.69	233.50	2	15,348	0.01%
2021/01/15	8.1	235.35	9.2	235.35	232.00	-1.1	15,245	-0.01%
2021/01/14	16.1	235.76	33	236.35	240.00	-17	15,066	-0.11%
2021/01/13	27	239.04	14.3	237.14	238.50	12.8	14,801	0.09%
2021/01/12	7	234.57	3	236.17	232.50	4	14,567	0.03%
2021/01/11	9.1	242.39	10.2	241.81	242.00	-1.1	14,368	-0.01%
2021/01/08	28.1	239.28	36	237.90	238.50	-7.9	14,159	-0.06%
2021/01/07	19	230.11	6	229.75	230.50	13	13,599	0.10%
2021/01/06	11.1	232.33	7	226.29	224.00	4.1	13,473	0.03%
2021/01/05	5.1	234.70	9	233.17	233.00	-3.9	13,324	-0.03%
2021/01/04	0.1	230.00	2	229.50	230.00	-1.9	13,194	-0.01%
2020/12/31	6	231.00	4	231.13	230.50	2	13,151	0.02%
2020/12/30	1.1	226.23	2	226.75	228.50	-0.9	13,011	-0.01%
2020/12/29	3	223.17	4	224.75	224.50	-1	12,945	-0.01%
2020/12/28	7	221.29	4	221.25	222.50	3	12,863	0.02%
2020/12/25	3	225.50	2	224.00	223.00	1	12,777	0.01%
2020/12/24	18.1	233.26	24	230.38	227.00	-6	12,763	-0.05%
2020/12/23	11	221.18	3	222.17	220.50	8	12,322	0.06%
2020/12/22	6	220.83	12	217.33	215.50	-6	12,237	-0.05%
2020/12/21	5	219.50	11	222.68	221.50	-6	12,204	-0.05%
2020/12/18	3	223.67	5	225.00	222.50	-2	12,012	-0.02%
2020/12/17	7	226.43	32.3	227.79	230.00	-25.3	11,871	-0.21%
2020/12/16	26	231.87	11	231.27	230.50	15	11,616	0.13%
2020/12/15	19	227.18	30	228.37	223.00	-11	11,399	-0.10%
2020/12/14	14	240.68	23	240.61	237.50	-9	11,035	-0.08%
2020/12/11	35	241.80	31	239.73	242.00	4	10,796	0.04%
2020/12/10	28	236.11	50	234.35	235.00	-22	10,109	-0.22%
2020/12/09	48	227.31	40.3	224.79	230.00	7.7	9,196	0.08%
2020/12/08	4	209.13	3.1	209.51	209.50	1	8,527	0.01%
2020/12/07	12	210.33	21.2	211.37	208.50	-9.2	8,444	-0.11%
2020/12/04	3	202.50	2.1	201.99	203.00	1	8,179	0.01%
2020/12/03	11	200.91	10	201.65	201.50	1	8,149	0.01%
2020/12/02	12	199.17	24	200.90	199.00	-12	7,986	-0.15%
2020/12/01	40	201.39	25	201.86	202.00	15	7,892	0.19%
2020/11/30	2	195.75	0	194.50	194.50	2	7,538	0.03%
2020/11/27	0	0.00	1	192.00	192.00	-1	7,410	-0.01%
2020/11/26	1	185.00	6	187.75	188.50	-5	7,376	-0.07%
2020/11/25	10	187.85	4	188.63	184.50	6	7,356	0.08%
2020/11/24	15.2	197.82	16	195.63	191.50	-0.9	7,075	-0.01%
2020/11/23	1	191.50	1.2	193.33	193.50	-0.2	6,789	0.00%
2020/11/20	11	195.36	16	193.72	191.50	-5	6,696	-0.07%
2020/11/19	0	0.00	3.1	190.29	189.00	-3.1	6,377	-0.05%
2020/11/18	2	188.00	1.1	188.00	187.50	0.9	6,377	0.01%
2020/11/17	4	188.38	2	189.50	187.00	2	6,428	0.03%
2020/11/16	6	188.83	3	188.67	188.00	3	6,612	0.05%
2020/11/13	0	0.00	2	186.00	187.00	-2	6,632	-0.03%
2020/11/12	14	187.64	18	186.58	185.00	-4	6,658	-0.06%
2020/11/11	14.1	185.89	3.5	185.36	186.00	10.6	6,606	0.16%
2020/11/10	5	182.00	7	185.14	182.00	-2	6,482	-0.03%
2020/11/09	1.2	182.00	2	180.25	182.50	-0.8	6,362	-0.01%
2020/11/06	2	181.00	10	179.90	178.00	-8	6,352	-0.13%
2020/11/05	6	179.33	4	181.38	179.00	2	6,388	0.03%
2020/11/04	19.1	181.32	74	181.41	181.00	-54.9	6,223	-0.88%
2020/11/03	83	178.78	39	175.95	181.50	44	5,801	0.76%
2020/11/02	2.1	164.52	11	164.64	165.00	-9	5,313	-0.17%
2020/10/30	2	163.50	4	165.13	163.50	-2	5,458	-0.04%
2020/10/29	1	162.00	1	159.50	162.00	0	5,439	0.00%
2020/10/28	1	163.00	1	166.00	163.50	0	5,538	0.00%
2020/10/27	3	163.67	15	166.50	165.00	-12	5,539	-0.22%
2020/10/26	23	165.17	21	164.74	166.50	2	5,445	0.04%
2020/10/22	3	161.50	5	162.50	161.50	-2	5,545	-0.04%
2020/10/21	2	161.50	5	162.50	161.50	-3	5,600	-0.05%
2020/10/20	6	161.50	5	162.50	161.50	1	5,642	0.02%
2020/10/19	5	162.00	12	162.00	162.00	-7	5,724	-0.12%
2020/10/16	13	161.62	8	161.63	161.00	5	5,802	0.09%
2020/10/15	6	159.42	5	161.00	159.50	1	5,776	0.02%
2020/10/14	6	161.08	5	162.50	161.00	1	5,790	0.02%
2020/10/13	4	162.00	10	161.05	162.00	-6	5,807	-0.10%
2020/10/12	12	159.33	14	160.86	159.50	-2	5,768	-0.03%
2020/10/08	2	162.00	2	161.50	161.00	0	5,769	0.00%
2020/10/07	1	159.50	0	0.00	159.00	1	5,777	0.02%
2020/10/06	0	0.00	4	158.50	159.50	-4	5,807	-0.07%
2020/10/05	3	155.83	5	155.80	156.50	-2	5,843	-0.03%
2020/09/29	9	154.11	8	152.19	151.00	1	5,853	0.02%
2020/09/28	2	148.25	1	148.50	148.50	1	5,887	0.02%
2020/09/25	6	147.50	4	145.50	146.00	2	5,970	0.03%
2020/09/24	4	151.00	4	150.38	149.00	0	5,947	0.00%
2020/09/23	2	157.00	3	157.33	157.00	-1	5,876	-0.02%
2020/09/22	0	0.00	2	159.00	158.50	-2	5,928	-0.03%
2020/09/21	2	162.25	1	164.50	161.00	1	6,127	0.02%
2020/09/18	2	164.50	2	164.25	164.50	0	6,246	0.00%
2020/09/17	1	164.00	2	165.25	164.00	-1	6,368	-0.02%
2020/09/16	1	162.00	2	163.00	163.00	-1	6,435	-0.02%
2020/09/15	8	163.13	21	164.93	163.00	-13	6,521	-0.20%
2020/09/14	16	164.19	5	163.20	165.00	11	6,601	0.17%
2020/09/11	1	159.00	1	161.00	160.00	0	6,582	0.00%
2020/09/10	5	161.50	3	160.00	159.50	2	6,679	0.03%
2020/09/09	8	159.63	3	160.67	161.50	5	6,778	0.07%
2020/09/08	4.2	159.31	6	159.67	160.00	-1.8	6,772	-0.03%
2020/09/07	2	158.50	5	159.80	156.50	-3	6,783	-0.04%
2020/09/03	2	161.50	1	161.50	161.50	1	6,955	0.01%
2020/09/02	2	160.25	1	160.50	160.50	1	6,998	0.01%
2020/09/01	2	160.75	2	161.25	161.50	0	7,127	0.00%
2020/08/31	4.1	161.00	0	0.00	160.00	4.1	7,378	0.06%
2020/08/28	1	163.00	3	163.00	163.00	-2	7,790	-0.03%
2020/08/27	4	164.50	0	0.00	163.00	4	7,905	0.05%
2020/08/26	2	162.00	1	163.00	163.50	1	7,954	0.01%
2020/08/25	1	162.50	2	164.00	163.50	-1	8,056	-0.01%
2020/08/24	4.1	163.13	2.3	161.96	162.50	1.8	8,121	0.02%
2020/08/21	1	165.50	1	165.00	165.00	0	8,124	0.00%
2020/08/20	8	164.69	5	163.30	161.50	3	8,160	0.04%
2020/08/19	5	180.50	3	178.17	176.00	2	8,130	0.02%
2020/08/18	2	184.50	9	185.22	184.00	-7	8,084	-0.09%
2020/08/17	9	184.56	10	183.70	183.50	-1	8,076	-0.01%
2020/08/14	0	0.00	3	181.00	181.50	-3	8,029	-0.04%
2020/08/13	1	179.50	2	181.25	179.00	-1	8,198	-0.01%
2020/08/12	7	182.00	11	182.00	182.00	-4	8,302	-0.05%
2020/08/11	4	179.88	2	180.50	179.00	2	8,376	0.02%
2020/08/10	2	176.00	1	176.00	176.00	1	8,391	0.01%
2020/08/07	1	184.00	1	183.50	179.00	0	8,543	0.00%
2020/08/06	1	179.00	1	181.00	178.50	0	8,603	0.00%
2020/08/05	18	183.94	10	183.90	184.50	8	8,766	0.09%
2020/08/04	1	180.00	2	181.50	181.00	-1	8,672	-0.01%
2020/08/03	3	181.50	3	179.00	180.00	0	8,730	0.00%
2020/07/31	4	175.38	2	176.25	175.50	2	8,734	0.02%
2020/07/30	3	175.17	1	175.00	177.00	2	8,851	0.02%
2020/07/29	6	174.17	7	174.43	174.00	-1	9,332	-0.01%
2020/07/28	2	181.25	6	182.42	175.00	-4	9,540	-0.04%
2020/07/27	6	180.58	6	181.50	181.50	0	9,628	0.00%
2020/07/24	2	177.25	1	177.50	177.00	1	9,761	0.01%
2020/07/23	5	182.20	4	185.75	180.00	1	10,102	0.01%
2020/07/22	14	183.86	15	182.63	185.00	-1	10,574	-0.01%
2020/07/21	4	179.50	1	180.50	179.00	3	10,873	0.03%
2020/07/20	0	0.00	1	174.00	177.00	-1	11,391	-0.01%
2020/07/17	2	178.00	0	0.00	176.00	2	11,964	0.02%
2020/07/16	4	177.50	0	0.00	177.50	4	12,172	0.03%
2020/07/15	1	178.50	3	181.00	177.50	-2	12,433	-0.02%
2020/07/14	0.2	179.00	4	181.63	178.00	-3.8	12,817	-0.03%
2020/07/13	4	181.50	0	0.00	181.50	4	13,201	0.03%
2020/07/10	1	181.00	0	0.00	178.50	1	13,593	0.01%
2020/07/09	0.1	182.50	11	184.41	182.00	-11	13,630	-0.08%
2020/07/08	3	185.00	26	185.40	184.50	-23	13,662	-0.17%
2020/07/07	16	184.28	2	185.25	183.50	14	13,673	0.10%
2020/07/03	0	0.00	1	179.00	179.00	-1	14,388	-0.01%
2020/07/02	0	0.00	2	181.50	181.00	-2	14,620	-0.01%
2020/07/01	1	182.00	4	181.25	179.00	-3	14,870	-0.02%
2020/06/30	6	178.25	3	177.33	179.00	3	14,917	0.02%
2020/06/29	2	184.25	1	184.00	184.00	1	14,871	0.01%
2020/06/24	2	190.25	0	0.00	188.50	2	14,940	0.01%
2020/06/23	1	189.00	1	191.00	189.50	0	15,073	0.00%
2020/06/22	5	188.00	5	188.70	187.00	0	15,190	0.00%
2020/06/19	3	189.00	2	191.50	187.00	1	15,381	0.01%
2020/06/18	25	188.28	2	187.75	190.00	23	15,488	0.15%
2020/06/17	8	187.94	23	188.89	187.50	-15	15,610	-0.10%
2020/06/16	24	190.40	8	189.81	189.50	16	15,707	0.10%
2020/06/15	6	186.75	7	185.64	184.50	-1	15,896	-0.01%
2020/06/12	4	185.13	5	184.40	188.00	-1	16,091	-0.01%
2020/06/11	3	192.33	7	193.07	189.50	-4	16,390	-0.02%
2020/06/10	2	199.00	5	198.40	196.50	-3	16,600	-0.02%
2020/06/09	3	198.33	11	196.77	197.50	-8	16,865	-0.05%
2020/06/08	7	198.93	5	198.30	197.00	2	17,158	0.01%
2020/06/05	6	200.42	27	201.44	198.50	-21	17,252	-0.12%
2020/06/04	46	202.52	31	202.45	206.00	15	17,272	0.09%
2020/06/03	30	194.20	17	194.32	194.50	13	17,049	0.08%
2020/06/02	7	191.64	14	192.39	190.00	-7	17,052	-0.04%
2020/06/01	18	191.81	16	190.56	192.50	2	17,151	0.01%
2020/05/29	11.1	188.41	12	188.17	187.00	-0.9	17,327	-0.01%
2020/05/28	4	188.25	16	192.22	187.50	-12	17,442	-0.07%
2020/05/27	18	191.42	6	190.25	191.00	12	17,657	0.07%
2020/05/26	14	192.57	4	193.38	188.00	10	17,910	0.06%
2020/05/25	10	184.25	11	184.05	188.00	-1	18,219	-0.01%
2020/05/22	2	184.75	8.1	185.62	184.00	-6.1	18,793	-0.03%
2020/05/21	4	189.25	10	190.70	190.00	-6	18,843	-0.03%
2020/05/20	4	191.50	1.1	191.90	189.00	3	18,938	0.02%
2020/05/19	4	190.13	5	188.70	190.50	-1	18,858	-0.01%
2020/05/18	12	185.21	9	186.89	183.00	3	18,940	0.02%
2020/05/15	23	190.04	17	188.32	189.00	6	19,093	0.03%
2020/05/14	5	193.20	21	195.26	189.00	-16	19,045	-0.08%
2020/05/13	19	198.53	2	196.50	199.50	17	19,036	0.09%
2020/05/12	12	199.79	14	199.54	197.50	-2	19,007	-0.01%
2020/05/11	1	206.00	0	0.00	205.00	1	18,959	0.01%
2020/05/08	8	204.94	7	208.64	203.50	1	19,158	0.01%
2020/05/07	9	206.61	24	208.27	207.00	-15	19,294	-0.08%
2020/05/06	31	208.39	17	208.03	207.50	14	19,312	0.07%
2020/05/05	29	213.41	23	213.96	207.50	6	19,402	0.03%
2020/05/04	17	205.94	17	207.68	209.00	0	19,276	0.00%
2020/04/30	11.1	214.00	9	213.61	213.00	2.1	19,328	0.01%
2020/04/29	15	215.20	15	213.20	211.00	0	19,352	0.00%
2020/04/28	26	215.42	17	216.79	213.50	9	19,384	0.05%
2020/04/27	38	215.34	37	215.31	215.00	1	19,184	0.01%
2020/04/24	22	207.14	18	208.39	207.50	4	18,697	0.02%
2020/04/23	31	209.31	36	209.63	205.00	-5	18,434	-0.03%
2020/04/22	36	201.49	32	205.53	211.00	4	18,035	0.02%
2020/04/21	14	195.21	15	195.73	192.00	-1	17,693	-0.01%
2020/04/20	16	198.03	11	197.14	200.00	5	17,741	0.03%
2020/04/17	11	199.64	10	201.80	193.50	1	17,751	0.01%
2020/04/16	13	199.88	56.3	199.14	199.00	-43.3	17,530	-0.25%
2020/04/15	56	196.10	33	193.82	198.00	23	17,374	0.13%
2020/04/14	10	179.15	7	179.79	180.00	3	17,456	0.02%
2020/04/13	8	177.44	4	176.38	174.50	4	17,915	0.02%
2020/04/10	5	183.00	7	181.14	180.00	-2	18,155	-0.01%
2020/04/09	23	187.37	46.2	187.06	181.00	-23.2	18,667	-0.12%
2020/04/08	48	180.84	35	177.01	185.00	13	18,527	0.07%
2020/04/07	12	169.71	8	170.06	168.50	4	18,612	0.02%
2020/04/06	6	164.75	3	165.00	166.50	3	18,729	0.02%
2020/04/01	1	161.00	0	0.00	162.50	1	18,774	0.01%
2020/03/31	8	162.63	16	164.91	161.00	-8	18,878	-0.04%
2020/03/30	19	157.95	8	160.81	162.00	11	19,090	0.06%
2020/03/27	36	167.08	44	163.89	160.50	-8	19,672	-0.04%
2020/03/26	42	162.18	38	158.82	164.50	4	19,550	0.02%
2020/03/25	35	163.06	37	166.59	164.00	-2	19,704	-0.01%
2020/03/24	32	158.25	29	156.47	159.00	3	19,454	0.02%
2020/03/23	35	144.86	50	139.23	146.50	-15	19,318	-0.08%
2020/03/20	33	142.26	18	143.08	143.50	15	19,226	0.08%
2020/03/19	11	134.00	22	136.18	130.50	-11	19,156	-0.06%
2020/03/18	8	146.25	24	151.25	144.50	-16	18,968	-0.08%
2020/03/17	32.1	151.82	21	154.40	150.00	11.1	18,798	0.06%
2020/03/16	32.1	163.10	29	163.05	156.50	3.1	18,542	0.02%
2020/03/13	23.2	162.41	13	163.46	168.00	10.2	18,267	0.06%
2020/03/12	18.2	185.80	4	180.50	178.50	14.2	18,186	0.08%
2020/03/11	27	202.85	35	205.63	197.00	-8	18,095	-0.04%
2020/03/10	46	201.07	26	199.62	206.00	20	17,973	0.11%
2020/03/09	15	201.17	15	203.63	198.50	0	17,818	0.00%
2020/03/06	12	209.33	3	210.50	209.00	9	17,862	0.05%
2020/03/05	14	213.54	10	212.75	214.00	4	17,826	0.02%
2020/03/04	23	208.61	22	208.75	210.50	1	17,700	0.01%
2020/03/03	6	222.42	14	224.61	217.00	-8	17,473	-0.05%
2020/03/02	30	217.55	17	216.26	218.00	13	17,411	0.07%
2020/02/27	38	218.96	27	220.07	213.00	11	17,278	0.06%
2020/02/26	27	235.43	16	230.00	228.50	11	16,976	0.06%
2020/02/25	54	248.91	76	250.02	248.50	-22	16,459	-0.13%
2020/02/24	5	237.60	4	236.50	241.00	1	15,814	0.01%
2020/02/21	17	239.32	16.1	239.22	239.50	0.9	15,703	0.01%
2020/02/20	5	236.70	7	237.07	236.50	-2	15,544	-0.01%
2020/02/19	25	234.70	11	232.82	235.00	14	15,441	0.09%
2020/02/18	25	240.82	21	242.07	235.00	4	15,240	0.03%
2020/02/17	11	238.55	8	238.63	239.00	3	15,009	0.02%
2020/02/14	12	241.54	14.2	237.77	242.00	-2.2	15,180	-0.01%
2020/02/13	0	0.00	6	240.92	235.50	-6	15,116	-0.04%
2020/02/12	2	244.00	22	242.73	242.50	-20	15,200	-0.13%
2020/02/11	22	239.43	8	239.75	241.00	14	15,113	0.09%
2020/02/10	8	229.06	4	230.38	228.50	4	14,959	0.03%
2020/02/07	1	238.50	2	236.50	235.00	-1	14,822	-0.01%
2020/02/06	10.1	237.46	9.6	239.54	238.50	0.5	14,716	0.00%
2020/02/05	15	239.97	29	239.53	234.50	-14	14,526	-0.10%
2020/02/04	26.1	232.03	13	230.19	236.00	13.1	14,414	0.09%
2020/02/03	4	212.88	22	206.25	216.50	-18	14,334	-0.13%
2020/01/31	0	0.00	1	205.00	210.50	-1	14,243	-0.01%
2020/01/30	5.1	210.98	3	210.67	209.00	2.1	14,090	0.01%
2020/01/20	10	231.00	10	230.65	232.00	0	13,931	0.00%
2020/01/17	8	235.00	4	234.50	229.50	4	13,978	0.03%
2020/01/16	15.1	234.69	2	233.50	233.50	13.1	13,967	0.09%
2020/01/15	35.1	233.81	33	233.29	229.50	2.1	13,882	0.01%
2020/01/14	10	236.05	12	235.83	236.00	-2	13,684	-0.01%
2020/01/13	8	229.56	2	224.00	227.50	6	13,517	0.04%
2020/01/10	7	236.64	3	234.50	232.50	4	13,301	0.03%
2020/01/09	12	238.17	19.1	241.21	236.50	-7.1	13,192	-0.05%
2020/01/08	41	237.67	29	236.03	236.00	12	13,095	0.09%
2020/01/07	12	236.42	14.2	238.60	235.00	-2.2	12,912	-0.02%
2020/01/06	11	254.77	13	254.23	252.50	-2	12,570	-0.02%
2020/01/03	14	251.14	29	251.31	255.50	-15	12,538	-0.12%
2020/01/02	7	240.07	13	238.73	239.50	-6	12,203	-0.05%
2019/12/31	39	236.49	41	237.67	239.00	-2	12,072	-0.02%
2019/12/30	10	228.40	25	225.00	230.00	-15	11,647	-0.13%
2019/12/27	21.1	217.22	8	216.69	219.00	13.1	11,373	0.12%
2019/12/26	3	211.50	9.2	211.98	208.50	-6.2	11,297	-0.05%
2019/12/25	15.1	211.60	29	210.86	211.50	-14	11,741	-0.12%
2019/12/24	42.1	203.92	30	204.92	208.00	12	11,801	0.10%
2019/12/23	2	187.75	2.2	190.23	190.50	-0.2	11,530	0.00%
2019/12/20	8	188.94	15	188.47	189.00	-7	11,406	-0.06%
2019/12/19	5	184.10	1	186.00	184.00	4	11,044	0.04%
2019/12/18	1	183.50	1	185.50	183.50	0	11,011	0.00%
2019/12/17	2	185.50	30	187.30	184.50	-28	10,951	-0.26%
2019/12/16	21.1	186.43	13	186.27	187.00	8.1	10,887	0.07%
2019/12/13	3.1	184.15	2	184.25	183.50	1.1	10,801	0.01%
2019/12/12	1	184.00	1	185.00	182.50	0	10,785	0.00%
2019/12/11	4	183.75	2	184.75	184.00	2	10,705	0.02%
2019/12/10	3	182.33	5	182.40	182.50	-2	10,605	-0.02%
2019/12/09	6.1	184.07	5	185.10	184.00	1.1	10,564	0.01%
2019/12/06	6.1	179.76	7	179.00	181.00	-1	10,324	-0.01%
2019/12/05	13	175.42	4	175.00	176.00	9	10,201	0.09%
2019/12/04	10	178.20	6	177.42	175.50	4	10,186	0.04%
2019/12/03	8	176.69	10	178.95	177.00	-2	10,186	-0.02%
2019/12/02	1	173.50	1	173.50	173.00	0	9,979	0.00%
2019/11/29	3	170.33	2	173.00	170.00	1	9,953	0.01%
2019/11/28	1.1	174.43	12	175.63	172.50	-11	10,108	-0.11%
2019/11/27	12.1	175.21	5	174.00	176.00	7.1	10,466	0.07%
2019/11/26	6	173.42	6	171.75	171.00	0	10,336	0.00%
2019/11/25	1	168.50	5	168.60	168.50	-4	10,219	-0.04%
2019/11/22	0	0.00	1	163.00	163.50	-1	10,157	-0.01%
2019/11/21	1	163.50	0	0.00	165.00	1	10,190	0.01%
2019/11/20	2	166.50	0	0.00	165.50	2	10,185	0.02%
2019/11/19	4	167.25	3	167.00	167.50	1	10,176	0.01%
2019/11/18	5	166.20	3	166.67	166.00	2	10,204	0.02%
2019/11/15	7	168.14	3	169.83	166.50	4	10,232	0.04%
2019/11/14	6	166.75	6	167.75	168.50	0	10,269	0.00%
2019/11/13	5	167.90	2	169.50	168.00	3	10,203	0.03%
2019/11/12	4	161.88	1	163.00	163.50	3	9,994	0.03%
2019/11/11	3	165.00	6	162.33	160.00	-3	9,943	-0.03%
2019/11/08	4	173.75	1.2	172.25	172.00	2.8	9,767	0.03%
2019/11/07	4	177.63	4	175.75	175.00	0	9,722	0.00%
2019/11/06	1	184.00	1	180.50	180.50	0	9,754	0.00%
2019/11/05	3	182.33	21	182.40	182.00	-18	9,853	-0.18%
2019/11/04	2	181.25	4	181.13	182.00	-2	9,902	-0.02%
2019/11/01	7	178.21	8	179.25	181.50	-1	9,970	-0.01%
2019/10/31	7	186.71	22	187.48	183.50	-15	9,818	-0.15%
2019/10/30	9	186.28	7	185.64	187.00	2	9,665	0.02%
2019/10/29	7	185.21	3	185.50	182.00	4	9,595	0.04%
2019/10/28	1	187.00	1	185.00	185.00	0	9,720	0.00%
2019/10/25	10	185.00	1	185.00	185.50	9	9,791	0.09%
2019/10/24	13	184.92	3	183.83	183.50	10	9,855	0.10%
2019/10/22	1	182.00	1	186.00	182.00	0	9,872	0.00%
2019/10/21	8	185.50	5	184.50	183.50	3	9,874	0.03%
2019/10/18	0	0.00	6	183.00	182.50	-6	9,840	-0.06%
2019/10/17	0	0.00	1	184.00	184.00	-1	9,817	-0.01%
2019/10/16	5	182.60	5	183.50	179.00	0	9,809	0.00%
2019/10/15	12	188.63	10	189.00	185.50	2	9,670	0.02%
2019/10/14	12	185.63	6	184.83	185.00	6	9,462	0.06%
2019/10/09	10	180.85	2	182.25	180.00	8	9,319	0.09%
2019/10/08	4	181.50	4	182.13	181.00	0	9,103	0.00%
2019/10/07	3	183.00	1	182.50	183.00	2	8,885	0.02%
2019/10/04	7	179.36	1	178.50	178.00	6	8,757	0.07%
2019/10/03	4	180.00	8	179.50	179.50	-4	8,774	-0.05%
2019/10/02	31	182.63	29	182.34	182.00	2	8,740	0.02%
2019/10/01	36	184.15	61	182.39	183.00	-25	8,641	-0.29%
2019/09/27	30	172.05	18	172.28	174.50	12	8,311	0.14%
2019/09/26	7	167.36	17	167.56	167.50	-10	8,065	-0.12%
2019/09/25	3	158.17	0	0.00	158.00	3	7,722	0.04%
2019/09/23	3	161.67	8	162.44	161.50	-5	7,927	-0.06%
2019/09/19	3	161.83	5	163.60	162.00	-2	7,996	-0.03%
2019/09/18	0	0.00	8	162.00	163.00	-8	8,082	-0.10%
2019/09/17	8	163.25	2	163.00	161.00	6	8,147	0.07%
2019/09/16	0	0.00	2	157.50	159.00	-2	8,218	-0.02%
2019/09/12	1	160.50	6	158.58	159.50	-5	8,653	-0.06%
2019/09/11	9	157.11	4	157.50	158.00	5	8,719	0.06%
2019/09/10	8	156.06	3	155.50	156.50	5	8,749	0.06%
2019/09/09	10	158.70	12	160.71	156.00	-2	8,791	-0.02%
2019/09/06	3	163.67	12	164.88	163.00	-9	8,755	-0.10%
2019/09/05	1	162.50	5	163.80	162.50	-4	8,689	-0.05%
2019/09/04	10	161.05	4	160.38	161.00	6	8,600	0.07%
2019/09/03	1	159.50	3	160.33	160.00	-2	8,645	-0.02%
2019/09/02	6	161.33	4	161.00	160.00	2	8,683	0.02%
2019/08/30	10	155.75	19	155.63	158.00	-9	8,695	-0.10%
2019/08/28	3	147.50	0	0.00	148.00	3	8,551	0.04%
2019/08/26	0	0.00	4	144.13	144.50	-4	8,724	-0.05%
2019/08/23	7	148.21	2	148.50	148.50	5	8,827	0.06%
2019/08/21	1	150.00	4	149.50	147.50	-3	8,975	-0.03%
2019/08/20	0	0.00	4	151.25	149.00	-4	9,017	-0.04%
2019/08/19	5	149.00	3	148.83	150.00	2	9,090	0.02%
2019/08/16	21	144.90	21	144.90	145.00	0	9,146	0.00%
2019/08/15	20	143.83	16	143.13	142.50	4	9,183	0.04%
2019/08/14	17	152.32	16	149.19	149.00	1	9,207	0.01%
2019/08/13	16.2	150.49	10	150.50	150.00	6.2	9,263	0.07%
2019/08/12	21	151.98	20	153.50	154.00	1	9,326	0.01%
2019/08/08	24	152.81	22	151.61	151.50	2	9,437	0.02%
2019/08/07	4	168.50	4	165.50	165.50	0	9,453	0.00%
2019/08/06	6	170.92	2	171.25	172.00	4	9,510	0.04%
2019/08/05	3	178.50	3	179.00	175.00	0	9,627	0.00%
2019/08/02	3	177.17	2	176.00	176.50	1	9,707	0.01%
2019/08/01	2	176.75	3	178.50	180.00	-1	9,725	-0.01%
2019/07/31	12	175.04	12	175.58	177.00	0	9,796	0.00%
2019/07/30	39	180.60	52	179.58	177.00	-13	9,848	-0.13%
2019/07/29	9	177.94	12	178.71	178.00	-3	9,823	-0.03%
2019/07/26	38.1	174.06	25	173.58	177.50	13.1	9,832	0.13%
2019/07/25	7	170.07	5	171.50	172.00	2	9,757	0.02%
2019/07/24	3	170.50	2	168.50	168.50	1	9,869	0.01%
2019/07/23	0	0.00	1	166.00	165.50	-1	10,150	-0.01%
2019/07/22	1	166.00	31	165.48	165.00	-30	10,210	-0.29%
2019/07/19	0	0.00	9	170.17	169.00	-9	10,352	-0.09%
2019/07/18	2	170.75	3	170.67	168.50	-1	10,435	-0.01%
2019/07/17	0	0.00	2	173.00	172.50	-2	10,519	-0.02%
2019/07/16	32	173.97	1	174.50	174.00	31	10,643	0.29%
2019/07/15	4	169.00	1	169.50	170.00	3	10,683	0.03%
2019/07/12	2	170.00	1	172.00	172.50	1	10,891	0.01%
2019/07/11	1	174.00	4	172.88	170.50	-3	11,136	-0.03%
2019/07/10	6	171.08	2	170.50	172.00	4	11,227	0.04%
2019/07/09	11	168.50	1	169.00	168.00	10	11,269	0.09%
2019/07/08	2	176.25	1	179.00	175.50	1	11,343	0.01%
2019/07/05	14	180.93	14	181.36	180.00	0	11,643	0.00%
2019/07/04	26	181.06	29	181.28	181.00	-3	11,724	-0.03%
2019/07/03	4	173.63	15	173.47	173.50	-11	11,837	-0.09%
2019/07/02	9	171.67	9	171.39	172.00	0	11,794	0.00%
2019/07/01	13	169.38	4.1	169.25	169.50	8.9	11,839	0.08%
2019/06/28	12	164.67	5	164.60	164.00	7	11,765	0.06%
2019/06/27	17	165.65	18	164.44	164.00	-1	12,070	-0.01%
2019/06/26	2	163.75	4	163.13	163.00	-2	12,199	-0.02%
2019/06/25	3	162.67	9	167.11	162.50	-6	12,310	-0.05%
2019/06/24	14	165.29	9	166.22	167.00	5	12,404	0.04%
2019/06/21	4	164.13	10.1	164.99	162.00	-6.1	12,386	-0.05%
2019/06/20	26	164.56	13	163.65	165.50	13	12,365	0.11%
2019/06/19	29	155.17	5	154.90	155.00	24	12,199	0.20%
2019/06/18	2.1	154.21	32	153.78	152.00	-30	12,204	-0.25%
2019/06/17	8	154.13	7	152.57	155.00	1	12,313	0.01%
2019/06/14	24	153.15	37	153.00	151.00	-13	12,334	-0.11%
2019/06/13	2	150.25	1	152.00	149.50	1	12,405	0.01%
2019/06/12	1	151.00	0	0.00	152.00	1	12,688	0.01%
2019/06/11	3	147.67	2	150.50	151.00	1	12,806	0.01%
2019/06/10	32	150.11	11	149.45	150.00	21	12,812	0.16%
2019/06/06	35	148.99	22	148.61	146.50	13	12,917	0.10%
2019/06/05	3	161.00	17	161.79	155.00	-14	12,844	-0.11%
2019/06/04	18	159.39	8	160.69	158.50	10	12,875	0.08%
2019/06/03	3	158.17	5	159.40	157.00	-2	12,920	-0.02%
2019/05/31	6	160.50	2	160.50	159.00	4	12,944	0.03%
2019/05/30	5	158.00	0	0.00	156.00	5	12,919	0.04%
2019/05/28	21	155.00	20	154.63	156.00	1	13,367	0.01%
2019/05/27	1	154.50	0	0.00	153.50	1	13,712	0.01%
2019/05/24	1	156.00	2	158.50	154.00	-1	13,955	-0.01%
2019/05/23	7	159.43	10	158.60	157.00	-3	14,456	-0.02%
2019/05/22	26	166.13	27	166.33	164.00	-1	14,594	-0.01%
2019/05/21	4	166.38	4	166.75	167.50	0	14,954	0.00%
2019/05/20	7	166.86	5	166.00	163.50	2	15,046	0.01%
2019/05/17	4	165.13	6	163.50	164.00	-2	15,252	-0.01%
2019/05/16	19	167.95	18	167.75	164.00	1	15,513	0.01%
2019/05/15	9	169.39	6	170.00	170.50	3	15,760	0.02%
2019/05/14	14	163.04	14	164.54	166.00	0	16,282	0.00%
2019/05/13	6	171.83	3.1	170.57	163.00	3	16,483	0.02%
2019/05/10	4	175.13	2	176.25	176.00	2	16,440	0.01%
2019/05/09	0	0.00	1	181.00	174.00	-1	16,346	-0.01%
2019/05/08	4	177.13	7	177.64	180.50	-3	16,422	-0.02%
2019/05/07	3	182.67	2	183.50	180.50	1	16,671	0.01%
2019/05/06	8	181.31	2	182.50	180.00	6	16,917	0.04%
2019/05/03	3	188.83	2.3	188.57	187.50	0.7	16,800	0.00%
2019/05/02	9	186.83	12.1	186.44	190.00	-3.1	16,783	-0.02%
2019/04/30	6	187.83	8	186.00	189.00	-2	16,826	-0.01%
2019/04/29	6	191.67	2	185.50	185.00	4	16,806	0.02%
2019/04/26	1	204.00	1	205.00	204.50	0	16,612	0.00%
2019/04/25	12.1	201.78	11	203.18	209.00	1.1	16,732	0.01%
2019/04/24	7	208.93	3.1	211.96	208.50	4	16,749	0.02%
2019/04/23	0.1	213.00	1	211.50	212.50	-0.9	16,918	-0.01%
2019/04/22	1.1	225.77	5	223.60	218.00	-3.9	16,877	-0.02%
2019/04/19	6.2	223.92	2	223.00	224.00	4.2	17,096	0.02%
2019/04/18	20	224.58	21	223.76	220.50	-1	17,259	-0.01%
2019/04/17	13	224.00	16	223.78	225.00	-3	17,397	-0.02%
2019/04/16	2	216.75	11	213.86	213.00	-9	17,193	-0.05%
2019/04/15	18	210.75	9	211.44	212.00	9	17,210	0.05%
2019/04/12	3	209.83	5	207.00	206.00	-2	17,431	-0.01%
2019/04/11	15	209.57	28	210.77	207.00	-13	17,404	-0.07%
2019/04/10	15	204.33	15	206.10	204.00	0	17,108	0.00%
2019/04/09	21	203.05	21	205.10	206.00	0	17,053	0.00%
2019/04/08	11	199.91	11	198.77	195.00	0	16,913	0.00%
2019/04/03	24	197.04	13	196.54	196.00	11	17,042	0.06%
2019/04/01	7	195.79	18	197.83	193.00	-11	17,076	-0.06%
2019/03/29	11	199.36	2	198.50	200.00	9	16,838	0.05%
2019/03/28	5	195.70	15	196.13	195.00	-10	17,083	-0.06%
2019/03/27	21	195.17	8	194.56	197.00	13	17,277	0.08%
2019/03/25	3	188.00	3	187.83	188.00	0	17,546	0.00%
2019/03/22	2	194.25	6	194.75	194.50	-4	17,700	-0.02%
2019/03/21	1	189.50	2	191.00	192.00	-1	17,885	-0.01%
2019/03/20	10	189.95	9	190.06	190.00	1	18,320	0.01%
2019/03/19	2	187.25	1	188.00	187.00	1	18,539	0.01%
2019/03/18	4	191.38	4	190.38	189.00	0	19,030	0.00%
2019/03/15	1	188.00	1	187.00	187.00	0	19,336	0.00%
2019/03/14	1	184.50	0	0.00	183.00	1	19,702	0.01%
2019/03/13	4	184.00	5	183.80	185.00	-1	20,134	0.00%
2019/03/12	2	182.75	0	0.00	180.00	2	20,526	0.01%
2019/03/11	2	180.25	1	180.50	181.00	1	21,051	0.00%
2019/03/08	2	174.25	2	174.00	178.00	0	21,080	0.00%
2019/03/05	0	0.00	1	183.50	182.50	-1	22,386	0.00%
2019/03/04	3	182.67	30	182.73	186.00	-27	22,659	-0.12%
2019/02/27	8	182.81	4	183.25	181.00	4	22,734	0.02%
2019/02/26	2	198.25	1.3	199.70	194.50	0.8	22,660	0.00%
2019/02/25	6	200.17	5	200.70	199.00	1	22,927	0.00%
2019/02/22	37	200.50	47	200.11	197.00	-10	23,165	-0.04%
2019/02/21	20.1	196.03	11	195.77	197.50	9.1	23,107	0.04%
2019/02/20	8	195.13	6	195.00	193.00	2	23,293	0.01%
2019/02/19	1	190.00	6	189.58	188.50	-5	23,828	-0.02%
2019/02/18	13	188.81	13	188.42	189.00	0	24,253	0.00%
2019/02/15	21	188.00	15	186.53	184.50	6	24,650	0.02%
2019/02/14	5	198.80	1.2	196.42	195.50	3.8	24,932	0.02%
2019/02/13	46	197.84	66	195.65	198.50	-20	25,261	-0.08%
2019/02/12	19	179.68	8	178.75	180.50	11	25,494	0.04%
2019/02/11	2	173.00	4	171.75	171.00	-2	25,993	-0.01%
2019/01/30	2	171.50	3	172.50	171.00	-1	26,747	0.00%
2019/01/29	4	171.00	0	0.00	171.50	4	27,304	0.01%
2019/01/28	15.1	178.45	27	177.81	174.50	-12	27,836	-0.04%
2019/01/25	44.2	171.24	31	170.66	175.00	13.2	28,164	0.05%
2019/01/24	4	165.50	2	165.50	164.00	2	28,323	0.01%
2019/01/23	2	164.00	2	163.25	166.00	0	28,942	0.00%
2019/01/22	5	164.40	12	164.79	163.00	-7	29,421	-0.02%
2019/01/21	7.2	170.59	9	169.89	168.00	-1.9	29,895	-0.01%
2019/01/18	5	165.50	6	165.25	166.00	-1	30,475	0.00%
2019/01/17	7	164.79	6	167.42	162.50	1	30,799	0.00%
2019/01/16	3	163.67	12	162.67	164.00	-9	31,293	-0.03%
2019/01/15	28	160.79	15	162.33	162.50	13	31,574	0.04%
2019/01/14	7	156.43	7	155.36	156.50	0	31,733	0.00%
2019/01/11	12	156.42	2	158.50	155.00	10	32,236	0.03%
2019/01/10	5	155.90	5	154.80	154.50	0	32,511	0.00%
2019/01/09	42	159.37	42	159.76	157.50	0	32,654	0.00%
2019/01/08	1	146.50	1.2	146.42	146.00	-0.2	32,780	0.00%
2019/01/07	8.2	146.68	10	146.85	148.00	-1.8	33,249	-0.01%
2019/01/04	11	138.45	12	137.88	140.00	-1	33,772	0.00%
2019/01/03	6	152.25	3	151.67	144.50	3	33,796	0.01%
2019/01/02	5	155.00	4	155.38	154.00	1	34,304	0.00%
2018/12/28	4	158.13	15	157.97	154.00	-11	35,035	-0.03%
2018/12/27	26	157.19	15	156.47	156.50	11	35,617	0.03%
2018/12/26	5	155.10	3	156.50	149.50	2	35,767	0.01%
2018/12/25	8	153.81	25	153.22	155.00	-17	35,793	-0.05%
2018/12/24	17	159.00	5	158.60	160.00	12	36,010	0.03%
2018/12/22	5	157.70	20	156.93	158.00	-15	36,221	-0.04%
2018/12/21	22	159.14	7	158.14	160.00	15	36,796	0.04%
2018/12/20	11	157.86	8	160.13	155.50	3	36,824	0.01%
2018/12/19	6	163.75	25	162.26	162.00	-19	36,803	-0.05%
2018/12/18	49	160.83	32	160.89	160.50	17	36,925	0.05%
2018/12/17	18	164.33	17	164.59	165.00	1	37,183	0.00%
2018/12/14	19	161.05	16	162.47	165.50	3	37,578	0.01%
2018/12/13	13	165.15	12	165.00	164.00	1	37,772	0.00%
2018/12/12	17	171.76	28	171.48	172.50	-11	37,705	-0.03%
2018/12/11	37	166.88	24	166.25	167.50	13	37,633	0.03%
2018/12/10	16	171.84	17.3	170.85	167.50	-1.3	37,694	0.00%
2018/12/07	18	184.14	22	183.48	184.50	-4	37,629	-0.01%
2018/12/06	18	193.22	27.4	194.23	183.50	-9.4	37,420	-0.03%
2018/12/05	50.1	202.54	33	202.59	203.50	17.1	37,372	0.05%
2018/12/04	33	211.05	72	212.58	210.50	-39	37,491	-0.10%
2018/12/03	48	205.24	34	200.50	206.00	14	37,334	0.04%
2018/11/30	46.1	185.16	20	184.40	187.50	26.1	37,672	0.07%
2018/11/29	23	182.85	17	181.50	179.00	6	37,535	0.02%
2018/11/28	28	176.93	35	176.63	178.00	-7	37,692	-0.02%
2018/11/27	31.1	169.99	27	168.54	172.50	4.1	37,412	0.01%
2018/11/26	20	166.08	11	165.68	167.00	9	37,304	0.02%
2018/11/23	19	164.68	19	163.87	162.00	0	37,320	0.00%
2018/11/22	39	173.33	39	171.40	165.50	0	37,269	0.00%
2018/11/21	47.3	167.55	49	168.51	172.50	-1.8	37,278	0.00%
2018/11/20	60	167.23	62	166.40	164.00	-2	37,202	-0.01%
2018/11/19	38	168.39	44	167.61	166.50	-6	37,144	-0.02%
2018/11/16	40	167.80	63.6	169.00	165.50	-23.6	37,004	-0.06%
2018/11/15	64	162.05	41	161.99	164.00	23	36,272	0.06%
2018/11/14	45	160.02	49	160.54	158.00	-4	36,215	-0.01%
2018/11/13	28	150.07	25	152.52	157.00	3	36,005	0.01%
2018/11/12	23	154.72	54.2	154.85	154.00	-31.2	36,022	-0.09%
2018/11/09	91	159.00	69	158.15	162.00	22	35,771	0.06%
2018/11/08	76.2	160.78	107	160.29	154.00	-30.9	35,269	-0.09%	大賣/
2018/11/07	82	151.76	60.2	149.60	156.00	21.8	34,929	0.06%
2018/11/06	17	149.32	23	147.72	142.00	-6	34,452	-0.02%
2018/11/05	38	156.24	30	156.32	157.50	8	34,168	0.02%
2018/11/02	6	154.17	41	156.48	157.50	-35	33,749	-0.10%
2018/11/01	37	142.18	26	134.67	143.50	11	33,412	0.03%
2018/10/31	57	128.94	46	127.74	130.50	11	33,151	0.03%
2018/10/30	15	123.43	11	125.09	119.00	4	32,659	0.01%
2018/10/29	31	128.66	25	128.76	131.50	6	32,563	0.02%
2018/10/26	39	127.53	52	128.66	127.00	-13	32,201	-0.04%
2018/10/25	29	131.09	27	129.76	128.50	2	31,833	0.01%
2018/10/24	40	146.38	27	144.89	142.50	13	31,832	0.04%
2018/10/23	73	158.82	68	159.45	148.50	5	31,323	0.02%
2018/10/22	33	156.79	30	158.25	162.00	3	30,979	0.01%
2018/10/19	61	168.62	56	163.95	163.00	5	30,862	0.02%
2018/10/18	48	175.28	52	175.36	176.50	-4	30,534	-0.01%
2018/10/17	24	177.67	24	176.65	170.50	0	30,245	0.00%
2018/10/16	12	173.46	12	173.75	171.50	0	30,179	0.00%
2018/10/15	19	168.53	21	168.43	168.50	-2	30,007	-0.01%
2018/10/12	24	162.17	39	162.88	165.00	-15	29,748	-0.05%
2018/10/11	24	157.79	23	157.04	156.50	1	29,434	0.00%
2018/10/09	31	174.29	39	172.67	173.50	-8	29,344	-0.03%
2018/10/08	46	170.84	30	173.27	172.00	16	28,780	0.06%
2018/10/05	28	192.79	19	192.87	183.00	9	28,198	0.03%
2018/10/04	18	208.83	13	207.73	203.00	5	27,748	0.02%
2018/10/03	13	206.15	12.1	206.07	205.00	0.9	27,498	0.00%
2018/10/02	15	214.73	13	214.04	208.00	2	27,455	0.01%
2018/10/01	7	211.71	11	211.27	211.50	-4	27,457	-0.01%
2018/09/28	20.1	213.07	13	211.65	213.00	7.1	27,546	0.03%
2018/09/27	23.2	219.22	19	220.32	212.00	4.2	27,105	0.02%
2018/09/26	30	235.13	24.1	230.89	227.00	5.9	26,961	0.02%
2018/09/25	26	235.12	30	232.68	234.50	-4	27,071	-0.01%
2018/09/21	21.1	231.35	20	230.20	235.00	1.1	27,043	0.00%
2018/09/20	55	223.60	51	222.79	223.00	4	26,835	0.01%
2018/09/19	39	237.17	57	237.30	221.50	-18	26,384	-0.07%
2018/09/18	48	242.73	30	241.93	234.50	18	26,059	0.07%
2018/09/17	40	251.15	29	251.57	253.00	11	25,760	0.04%
2018/09/14	34	249.96	38	248.58	251.50	-4	25,582	-0.02%
2018/09/13	19	244.79	20	244.43	233.50	-1	25,169	0.00%
2018/09/12	62	240.11	34	240.07	240.50	28	25,005	0.11%
2018/09/11	32	252.81	37	248.92	247.00	-5	24,883	-0.02%
2018/09/10	54	243.07	44	238.68	247.00	10	24,401	0.04%
2018/09/07	13	243.15	15	242.27	238.00	-2	23,974	-0.01%
2018/09/06	21	263.55	18	261.28	256.50	3	23,467	0.01%
2018/09/05	29	277.17	26	275.40	267.00	3	23,089	0.01%
2018/09/04	48	282.26	36	281.39	283.50	12	22,846	0.05%
2018/09/03	8.1	292.51	5	287.50	283.50	3.1	22,246	0.01%
2018/08/31	21	309.62	22	311.39	314.50	-1	22,018	0.00%
2018/08/30	6	313.92	6	316.00	312.50	0	22,071	0.00%
2018/08/29	10.1	311.77	18.2	310.13	315.00	-8.1	21,949	-0.04%
2018/08/28	12	312.38	29.3	310.98	303.00	-17.3	21,744	-0.08%
2018/08/27	30	303.80	26	294.25	308.50	4	21,249	0.02%
2018/08/24	25	277.46	24	274.73	280.50	1	20,990	0.00%
2018/08/23	16	266.06	12	274.67	264.00	4	21,241	0.02%
2018/08/22	9	275.94	7	278.36	275.00	2	21,312	0.01%
2018/08/21	31.3	276.75	38	280.61	282.50	-6.7	21,310	-0.03%
2018/08/20	38	268.06	12	268.79	278.50	26	21,135	0.12%
2018/08/17	23	277.80	43	275.71	261.00	-20	21,063	-0.09%
2018/08/16	29	266.07	21	258.57	270.00	8	20,840	0.04%
2018/08/15	20	244.70	12	245.13	245.50	8	20,887	0.04%
2018/08/14	12	243.71	46	249.04	252.00	-34	20,817	-0.16%
2018/08/13	42.1	246.16	8	253.81	244.00	34.1	20,314	0.17%
2018/08/10	20.1	286.26	10	287.35	271.00	10.1	19,989	0.05%
2018/08/09	9	302.83	5	305.50	299.00	4	19,664	0.02%
2018/08/08	9	315.06	30	316.28	295.00	-21	19,452	-0.11%
2018/08/07	19	311.97	8	314.69	320.50	11	19,197	0.06%
2018/08/06	3	303.33	10	303.00	291.50	-7	18,969	-0.04%
2018/08/03	26	295.38	16	292.06	289.00	10	18,863	0.05%
2018/08/02	6	323.42	5	322.30	308.50	1	18,451	0.01%
2018/08/01	12	343.17	6	347.08	342.50	6	18,298	0.03%
2018/07/31	27	358.91	15	368.77	347.00	12	17,989	0.07%
2018/07/30	8	388.06	5	410.20	382.00	3	17,887	0.02%
2018/07/27	8	426.75	12	426.25	424.00	-4	18,156	-0.02%
2018/07/26	12	426.29	8	425.75	420.50	4	18,569	0.02%
2018/07/25	17	402.29	29	410.59	415.00	-12	18,642	-0.06%
2018/07/24	9	383.33	7	377.57	391.00	2	18,778	0.01%
2018/07/23	15	356.07	22	358.68	369.50	-7	18,700	-0.04%
2018/07/20	32	364.02	23	361.72	344.00	9	18,499	0.05%
2018/07/19	17	381.26	17	379.91	382.00	0	18,355	0.00%
2018/07/18	6	389.75	6	399.25	383.50	0	18,399	0.00%
2018/07/17	5	403.30	5	396.40	412.00	0	18,211	0.00%
2018/07/16	7	433.29	6	424.08	405.50	1	18,356	0.01%
2018/07/13	6	442.25	15	446.90	435.50	-9	18,736	-0.05%
2018/07/12	17	427.12	7	427.50	438.00	10	18,883	0.05%
2018/07/11	3	400.67	3	403.67	406.50	0	19,266	0.00%
2018/07/10	1	405.00	1	410.50	414.50	0	19,343	0.00%
2018/07/09	13	417.15	13	413.96	396.00	0	19,177	0.00%
2018/07/06	14	396.18	7	411.00	410.00	7	18,816	0.04%
2018/07/05	7	445.43	8	441.94	418.00	-1	18,552	-0.01%
2018/07/04	14	447.14	15	449.47	451.50	-1	18,560	-0.01%
2018/07/03	19	472.13	26	465.96	450.00	-7	18,296	-0.04%
2018/07/02	12	449.50	14	432.50	458.50	-2	17,979	-0.01%
2018/06/29	16	411.78	16	411.06	417.00	0	17,729	0.00%
2018/06/28	6	386.83	4	382.00	390.00	2	17,478	0.01%
2018/06/27	13	380.31	10	374.40	372.50	3	17,477	0.02%
2018/06/26	8	348.75	7	343.79	358.50	1	17,256	0.01%
2018/06/25	4	329.75	9	327.11	326.00	-5	17,216	-0.03%
2018/06/22	8	331.25	5.4	332.75	320.50	2.6	17,293	0.02%
2018/06/21	2	355.75	3	362.83	350.00	-1	17,171	-0.01%
2018/06/20	2	355.00	2	357.00	357.00	0	17,200	0.00%
2018/06/19	1	404.00	13	400.85	394.00	-12	17,286	-0.07%
2018/06/15	17	412.00	11	410.59	411.00	6	17,344	0.03%
2018/06/14	1	398.00	5	403.40	394.00	-4	17,317	-0.02%
2018/06/13	13	395.85	6	402.50	405.00	7	17,391	0.04%
2018/06/12	17	415.68	2	403.00	407.00	15	17,416	0.09%
2018/06/11	4	414.50	3	412.83	414.50	1	17,489	0.01%
2018/06/08	3	414.50	4	413.00	407.50	-1	17,540	-0.01%
2018/06/07	9	407.89	59	406.58	415.50	-50	17,441	-0.29%
2018/06/06	42	389.93	4	385.00	390.50	38	17,153	0.22%
2018/06/05	1	364.00	2	359.00	355.00	-1	16,994	-0.01%
2018/06/04	4	382.38	3	383.50	378.00	1	16,800	0.01%
2018/06/01	1	384.00	3	376.83	378.00	-2	16,659	-0.01%
2018/05/31	3	384.33	3	393.50	387.50	0	16,539	0.00%
2018/05/30	20	371.68	21	375.00	385.00	-1	15,925	-0.01%
2018/05/29	2	369.50	7	368.21	366.50	-5	15,659	-0.03%
2018/05/28	12	365.54	16	355.75	373.50	-4	15,466	-0.03%
2018/05/25	21	333.45	12	332.50	340.00	9	15,140	0.06%
2018/05/24	11	307.36	22	298.14	314.00	-11	14,818	-0.07%
2018/05/23	16	316.56	55	332.40	306.00	-39	14,468	-0.27%
2018/05/22	61	335.37	14	336.21	340.00	47	13,948	0.34%
2018/05/21	2	303.75	0	0.00	309.50	2	13,624	0.01%
2018/05/18	13	277.77	2	286.50	281.50	11	13,546	0.08%
2018/05/17	4	281.75	2	281.50	281.50	2	13,469	0.01%
2018/05/16	0	0.00	21	309.86	312.50	-21	13,429	-0.16%
2018/05/15	21	300.07	15	293.80	312.50	6	13,411	0.04%
2018/05/14	12	284.50	0	0.00	284.50	12	13,411	0.09%
2018/05/11	2	269.50	6	258.75	259.00	-4	13,396	-0.03%
2018/05/10	6	252.33	6	256.58	261.00	0	13,388	0.00%
2018/05/09	11	246.50	5	245.00	246.00	6	13,324	0.05%
2018/05/08	5	234.00	3	236.67	232.00	2	13,264	0.02%
2018/05/07	5	243.90	14	243.50	249.50	-9	13,232	-0.07%
2018/05/04	17	229.00	7	228.50	227.00	10	12,909	0.08%
2018/05/03	13	213.69	11	212.00	225.00	2	12,582	0.02%
2018/05/02	17	203.35	17	205.06	206.00	0	12,074	0.00%
2018/04/30	5	188.00	24	189.88	187.50	-19	11,809	-0.16%
2018/04/27	31	187.06	13	187.08	188.00	18	11,518	0.16%
2018/04/26	4	173.88	6	171.92	171.00	-2	11,358	-0.02%
2018/04/25	8	173.69	3	176.83	168.00	5	11,272	0.04%
2018/04/24	6	180.75	13	183.77	172.00	-7	11,178	-0.06%
2018/04/23	36	179.72	27	179.83	180.00	9	10,937	0.08%
2018/04/20	5	173.90	7	175.50	164.00	-2	10,913	-0.02%
2018/04/19	9	179.22	9	177.00	181.00	0	10,651	0.00%
2018/04/18	7	160.14	7.8	161.51	169.00	-0.8	10,175	-0.01%
2018/04/17	5	152.10	19	150.61	157.50	-14	9,912	-0.14%
2018/04/16	27	144.59	14	142.68	145.50	13	9,297	0.14%
2018/04/13	2	132.75	3	132.50	132.50	-1	9,036	-0.01%
2018/04/12	1	130.50	1	128.50	128.00	0	8,959	0.00%
2018/04/11	5	133.90	0	0.00	129.00	5	8,959	0.06%
2018/04/10	12	128.38	12	128.79	129.50	0	8,925	0.00%
2018/04/09	0	0.00	12	118.92	122.00	-12	8,811	-0.14%
2018/04/03	5	118.80	5	118.80	120.00	0	8,832	0.00%
2018/04/02	6	121.67	5	122.50	121.50	1	8,763	0.01%
2018/03/31	5	119.80	4	120.38	120.00	1	8,657	0.01%
2018/03/30	4	122.50	11	121.77	119.00	-7	8,711	-0.08%
2018/03/29	2	116.50	2	115.75	118.50	0	8,524	0.00%
2018/03/28	17	114.35	27	115.72	115.00	-10	8,432	-0.12%
2018/03/27	33	117.85	12	116.88	119.50	21	8,394	0.25%
2018/03/26	5	112.50	14	112.89	111.00	-9	8,231	-0.11%
2018/03/23	13	114.46	5	116.20	112.50	8	8,240	0.10%
2018/03/22	37	123.00	35	122.29	119.50	2	8,166	0.02%
2018/03/21	2	111.75	41	112.78	112.50	-39	7,858	-0.50%
2018/03/20	3	110.67	6	111.33	109.50	-3	7,735	-0.04%
2018/03/19	3	110.00	5	109.80	110.00	-2	7,620	-0.03%
2018/03/16	36	105.26	49	106.92	105.00	-13	7,456	-0.17%
2018/03/15	48	105.52	12	105.92	106.00	36	7,295	0.49%
2018/03/14	4	98.10	4	98.85	98.50	0	7,094	0.00%
2018/03/13	0	0.00	10	95.92	96.00	-10	6,960	-0.14%
2018/03/12	2	94.60	2	94.45	95.40	0	6,943	0.00%
2018/03/09	8	94.00	0	0.00	93.00	8	6,918	0.12%
2018/03/08	1	93.60	3	93.63	94.00	-2	6,952	-0.03%
2018/03/07	5	95.78	16	95.53	93.10	-11	6,963	-0.16%
2018/03/06	13	95.44	3	95.97	95.10	10	6,992	0.14%
2018/03/05	1	94.30	8	95.40	93.80	-7	6,990	-0.10%
2018/03/02	10	89.83	4	90.00	91.10	6	6,972	0.09%
2018/03/01	1	88.50	2	86.25	89.90	-1	6,982	-0.01%
2018/02/27	0	0.00	1	85.60	86.40	-1	7,003	-0.01%
2018/02/26	0	0.00	10	85.38	87.50	-10	7,019	-0.14%
2018/02/23	12	85.49	1	89.70	83.30	11	6,937	0.16%
2018/02/22	2	85.00	3	85.00	85.70	-1	6,866	-0.01%
2018/02/12	0	0.00	2	83.70	83.60	-2	6,864	-0.03%
2018/02/09	3	83.97	2	83.60	84.20	1	6,924	0.01%
2018/02/08	3	88.97	1	89.40	88.00	2	6,952	0.03%
2018/02/07	2	92.25	0	0.00	89.20	2	6,924	0.03%
2018/02/06	2	91.55	2	87.75	87.30	0	6,841	0.00%
2018/02/02	7	99.37	7	97.63	95.80	0	6,646	0.00%
2018/02/01	3	98.43	4	97.58	98.00	-1	6,548	-0.02%
2018/01/31	3	97.30	1	98.60	98.30	2	6,512	0.03%
2018/01/29	2	95.80	4	95.90	98.00	-2	6,372	-0.03%
2018/01/26	4	92.50	0	0.00	92.20	4	6,257	0.06%
2018/01/25	2	99.65	3	95.90	95.40	-1	6,086	-0.02%
2018/01/24	10	98.11	8	97.93	98.30	2	6,071	0.03%
2018/01/23	4	107.00	1	102.50	100.00	3	5,920	0.05%
2018/01/22	1	107.50	3	108.17	108.50	-2	5,765	-0.03%
2018/01/19	1	106.00	1	103.00	103.00	0	5,632	0.00%
2018/01/18	4	98.53	5	100.90	103.00	-1	5,541	-0.02%
2018/01/17	4	95.70	8	94.63	96.40	-4	5,378	-0.07%
2018/01/16	12	97.57	8	97.60	96.30	4	5,247	0.08%
2018/01/15	6	96.13	0	0.00	96.60	6	5,072	0.12%
2018/01/12	1	103.00	0	0.00	101.00	1	4,902	0.02%
2018/01/11	8	105.75	3	102.67	102.50	5	4,819	0.10%
2018/01/10	1	109.50	1	109.50	105.00	0	4,689	0.00%
2018/01/09	3	111.33	2	108.75	109.00	1	4,688	0.02%
2018/01/08	3	113.17	2	111.50	110.00	1	4,666	0.02%
2018/01/05	1	117.50	6	118.17	116.00	-5	4,630	-0.11%
2018/01/04	4	116.00	7	115.79	117.00	-3	4,571	-0.07%
2018/01/03	2	106.75	4	110.63	111.50	-2	4,456	-0.04%
2018/01/02	3	101.83	3	101.83	101.50	0	4,329	0.00%

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

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

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

...詳全文

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

...詳全文

華新科

券商分點績效/獲利分析

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