研華 (2395)-港商法國興業券商分點個股進出

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

研華

(2395)

可現股當沖

股價
355.0
漲跌
▲1.5
漲幅
+0.42%
成交量
539張
產業
上市電腦週邊類股
511人加入追蹤

立即追蹤
本地時間:13:30

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

研華 (2395)籌碼相關－港商法國興業券商分點個股進出

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

港商法國興業券商分點個股進出
港商法國興業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
2024/12/11	0	0.00	24	354.83	355.00	-24	1,119	-2.14%
2024/12/10	0	0.00	15	354.13	353.50	-15	1,122	-1.34%
2024/12/09	6	354.67	0	0.00	355.50	6	1,124	0.53%
2024/12/06	0	0.00	3	357.67	357.00	-3	1,144	-0.26%
2024/12/05	0	0.00	6	359.92	360.00	-6	1,152	-0.52%
2024/12/04	0	0.00	5	360.10	360.00	-5	1,161	-0.43%
2024/12/03	1	362.00	0	0.00	362.00	1	1,184	0.08%
2024/12/02	7	349.07	0	0.00	347.00	7	1,160	0.60%
2024/11/29	2	338.25	0	0.00	335.50	2	1,151	0.17%
2024/11/28	10	344.00	1	344.50	342.50	9	1,164	0.77%
2024/11/27	47	348.17	0	0.00	346.50	47	1,161	4.05%
2024/11/25	1	349.50	3	349.50	349.50	-2	1,150	-0.17%
2024/11/21	0	0.00	1	342.00	342.00	-1	1,073	-0.09%
2024/11/19	19	327.08	0	0.00	331.50	19	1,052	1.81%
2024/11/18	7	326.36	0	0.00	327.00	7	1,042	0.67%
2024/11/15	8	328.88	0	0.00	327.00	8	1,038	0.77%
2024/11/14	19	327.47	0	0.00	328.00	19	1,031	1.84%
2024/11/13	94	324.07	0	0.00	325.00	94	1,028	9.14%
2024/11/12	10	320.95	0	0.00	321.50	10	1,009	0.99%
2024/11/11	6	323.42	0	0.00	324.00	6	981	0.61%
2024/11/08	0	0.00	18	335.67	333.50	-18	942	-1.91%
2024/11/07	0	0.00	21	338.67	336.50	-21	934	-2.25%
2024/11/06	0	0.00	3	327.67	327.00	-3	923	-0.32%
2024/11/05	1	321.50	0	0.00	325.00	1	919	0.11%
2024/11/04	0	0.00	3	322.00	322.00	-3	930	-0.32%
2024/11/01	0	0.00	1	307.00	313.50	-1	950	-0.11%
2024/10/30	2	318.50	0	0.00	320.00	2	934	0.21%
2024/10/29	1	323.00	0	0.00	316.00	1	942	0.11%
2024/10/25	8	317.94	0	0.00	318.00	8	963	0.83%
2024/10/24	0	0.00	3	318.00	318.00	-3	977	-0.31%
2024/10/18	1	324.50	1	328.50	324.50	0	1,008	0.00%
2024/10/16	1	322.00	0	0.00	321.50	1	1,030	0.10%
2024/10/08	31	314.71	2	314.00	314.00	29	1,017	2.85%
2024/10/04	6	319.33	0	0.00	319.00	6	987	0.61%
2024/10/01	6	319.83	0	0.00	319.00	6	964	0.62%
2024/09/30	5	326.40	0	0.00	321.50	5	957	0.52%
2024/09/27	50	338.41	0	0.00	338.00	50	933	5.35%
2024/09/26	6	338.00	0	0.00	338.50	6	937	0.64%
2024/09/25	5	336.50	0	0.00	336.50	5	929	0.54%
2024/09/24	19	330.95	0	0.00	332.00	19	927	2.05%
2024/09/20	5	330.70	1	331.00	332.50	4	939	0.43%
2024/09/19	14	321.68	0	0.00	322.50	14	926	1.51%
2024/09/18	4	321.50	0	0.00	320.00	4	926	0.43%
2024/09/16	11	324.91	0	0.00	325.50	11	938	1.17%
2024/09/13	5	326.40	0	0.00	325.50	5	950	0.53%
2024/09/12	41	324.66	0	0.00	323.50	41	960	4.27%
2024/09/11	20	323.83	0	0.00	320.00	20	962	2.08%
2024/09/10	12	321.54	0	0.00	319.50	12	967	1.24%
2024/09/09	42	316.45	0	0.00	321.50	42	971	4.32%
2024/09/06	43	326.90	0	0.00	327.00	43	978	4.40%
2024/09/05	41	327.84	0	0.00	323.50	41	990	4.14%
2024/09/04	72	328.45	0	0.00	324.00	72	988	7.28%
2024/09/03	13	351.31	0	0.00	348.00	13	960	1.35%
2024/09/02	7	350.36	0	0.00	348.00	7	961	0.73%
2024/08/30	0	0.00	1	349.00	349.00	-1	968	-0.10%
2024/08/28	8	347.50	0	0.00	347.50	8	988	0.81%
2024/08/19	7	350.57	0	0.00	348.00	7	1,054	0.66%
2024/08/14	11	348.50	0	0.00	348.50	11	1,047	1.05%
2024/08/13	9	346.44	0	0.00	346.50	9	1,048	0.86%
2024/08/12	4	348.75	0	0.00	345.50	4	1,052	0.38%
2024/08/09	37	343.64	2	339.50	339.50	35	1,055	3.32%
2024/08/07	26	338.33	1	339.50	339.50	25	1,049	2.38%
2024/08/06	0	0.00	1	324.00	324.00	-1	1,053	-0.09%
2024/08/05	1	330.00	1	327.00	327.00	0	1,033	0.00%
2024/08/02	52	346.23	1	347.00	347.00	51	1,012	5.04%
2024/08/01	28	352.41	0	0.00	352.00	28	1,025	2.73%
2024/07/30	4	344.50	0	0.00	344.50	4	1,029	0.39%
2024/07/29	8	354.44	0	0.00	354.00	8	1,053	0.76%
2024/07/26	0	0.00	1	350.00	350.00	-1	1,041	-0.10%
2024/07/23	1	375.50	1	371.00	371.00	0	1,020	0.00%
2024/07/22	1	374.00	1	373.00	373.00	0	1,024	0.00%
2024/07/19	0	0.00	2	367.50	367.50	-2	1,010	-0.20%
2024/07/18	1	370.50	0	0.00	370.50	1	1,008	0.10%
2024/07/16	1	380.00	0	0.00	380.00	1	1,002	0.10%
2024/07/12	1	376.00	0	0.00	376.00	1	1,014	0.10%
2024/07/11	18	377.78	0	0.00	378.50	18	1,011	1.78%
2024/07/08	5	372.80	0	0.00	375.00	5	1,027	0.49%
2024/07/05	1	374.00	0	0.00	374.00	1	1,029	0.10%
2024/07/04	6	372.08	0	0.00	371.00	6	1,036	0.58%
2024/07/03	11	369.36	0	0.00	369.00	11	1,039	1.06%
2024/07/02	89	365.89	0	0.00	365.50	89	1,079	8.24%
2024/07/01	19	369.53	0	0.00	368.00	19	1,078	1.76%
2024/06/28	13	370.27	0	0.00	370.00	13	1,081	1.20%
2024/06/27	27	369.28	0	0.00	370.00	27	1,078	2.50%
2024/06/25	9	372.00	0	0.00	372.00	9	1,074	0.84%
2024/06/24	1	374.00	0	0.00	375.00	1	1,066	0.09%
2024/06/21	18	372.50	0	0.00	372.50	18	1,068	1.68%
2024/06/19	4	371.88	0	0.00	370.00	4	1,042	0.38%
2024/06/18	1	370.50	0	0.00	370.00	1	1,040	0.10%
2024/06/03	5	373.30	2	362.00	362.00	3	1,098	0.27%
2024/05/31	33	354.30	6	353.00	353.00	27	1,078	2.50%
2024/05/30	5	353.20	0	0.00	351.50	5	1,070	0.47%
2024/05/29	3	360.00	0	0.00	359.00	3	1,060	0.28%
2024/05/28	2	363.50	0	0.00	364.00	2	1,056	0.19%
2024/05/27	3	358.50	0	0.00	359.00	3	1,078	0.28%
2024/05/20	1	353.00	0	0.00	352.50	1	1,107	0.09%
2024/05/16	1	357.50	0	0.00	357.50	1	1,128	0.09%
2024/05/06	0	0.00	1	351.00	350.00	-1	1,239	-0.08%
2024/04/26	0	0.00	54	368.43	368.00	-54	1,175	-4.59%
2024/04/23	0	0.00	1	366.50	366.50	-1	1,211	-0.08%
2024/04/19	0	0.00	1	365.00	365.00	-1	1,206	-0.08%
2024/04/18	0	0.00	18	371.78	372.00	-18	1,197	-1.50%
2024/04/16	0	0.00	2	367.25	365.00	-2	1,196	-0.17%
2024/04/15	7	375.93	22	374.50	374.50	-15	1,186	-1.26%
2024/04/12	0	0.00	32	378.53	378.50	-32	1,181	-2.71%
2024/04/11	2	384.75	0	0.00	386.00	2	1,173	0.17%
2024/04/10	1	384.00	1	384.00	384.00	0	1,174	0.00%
2024/04/09	1	394.00	0	0.00	394.50	1	1,172	0.09%
2024/04/08	1	386.00	0	0.00	389.00	1	1,164	0.09%
2024/04/03	5	391.20	0	0.00	390.50	5	1,124	0.44%
2024/03/28	0	0.00	12	405.42	407.00	-12	1,098	-1.09%
2024/03/27	1	406.00	0	0.00	406.00	1	1,095	0.09%
2024/03/26	0	0.00	3	404.50	404.50	-3	1,098	-0.27%
2024/03/20	0	0.00	9.6	395.05	395.00	-9.6	1,127	-0.85%
2024/03/19	1	392.50	5	387.40	392.50	-4	1,134	-0.35%
2024/03/18	0	0.00	4	392.63	389.50	-4	1,129	-0.35%
2024/03/15	1	392.00	5.4	391.84	392.00	-4.4	1,131	-0.39%
2024/03/13	0	0.00	16	395.00	395.00	-16	1,109	-1.44%
2024/03/11	0	0.00	1	408.50	406.50	-1	1,075	-0.09%
2024/03/07	0	0.00	4	391.63	397.00	-4	1,013	-0.39%
2024/03/06	0	0.00	26	390.65	390.50	-26	987	-2.63%
2024/03/05	0	0.00	5	388.90	389.50	-5	1,031	-0.48%
2024/03/01	1	393.00	1	391.00	392.00	0	1,041	0.00%
2024/02/29	2	390.00	1	377.00	390.00	1	1,041	0.10%
2024/02/27	33	378.50	0	0.00	378.50	33	1,016	3.25%
2024/02/26	1	379.50	0	0.00	381.50	1	1,010	0.10%
2024/02/19	1	388.50	0	0.00	390.00	1	989	0.10%
2024/02/16	4	380.00	0	0.00	380.50	4	983	0.41%
2024/02/15	12	381.38	0.2	381.50	383.50	11.8	973	1.21%
2024/02/05	1	370.50	0	0.00	370.50	1	909	0.11%
2024/02/02	3	362.33	0	0.00	365.00	3	883	0.34%
2024/02/01	8	343.56	0	0.00	350.50	8	860	0.93%
2024/01/31	0	0.00	1	337.50	337.50	-1	845	-0.12%
2024/01/26	16	337.00	0	0.00	337.00	16	848	1.89%
2024/01/25	29	336.00	0	0.00	336.00	29	864	3.35%
2024/01/24	2	338.50	0	0.00	338.50	2	867	0.23%
2024/01/22	1	337.50	0	0.00	337.50	1	864	0.12%
2024/01/19	7	334.50	2	333.50	334.50	5	849	0.59%
2024/01/16	0	0.00	6	343.75	340.50	-6	806	-0.74%
2024/01/15	1	355.50	0	0.00	354.00	1	800	0.12%
2024/01/12	0	0.00	1	354.00	354.50	-1	814	-0.12%
2024/01/09	0	0.00	9	360.00	360.00	-9	828	-1.09%
2024/01/08	7	364.43	0	0.00	361.00	7	828	0.84%
2024/01/05	0	0.00	1	358.50	358.50	-1	828	-0.12%
2024/01/03	0	0.00	4	362.13	360.00	-4	863	-0.46%
2023/12/29	1	371.50	0	0.00	372.00	1	857	0.12%
2023/12/28	0	0.00	3	370.00	369.00	-3	860	-0.35%
2023/12/27	3	367.50	1	367.50	367.50	2	853	0.23%
2023/12/26	0	0.00	2	362.00	362.00	-2	849	-0.24%
2023/12/20	3	360.00	0	0.00	358.00	3	873	0.34%
2023/12/18	0	0.00	1	362.00	362.00	-1	887	-0.11%
2023/12/15	0	0.00	122	365.00	365.00	-122	900	-13.55%	大賣/鉅額交易
2023/12/14	3	367.33	0	0.00	367.50	3	862	0.35%
2023/12/13	149	365.65	0	0.00	366.00	149	854	17.43%	大買/鉅額交易
2023/12/12	7	364.36	0	0.00	364.50	7	862	0.81%
2023/12/11	0	0.00	0.2	360.50	363.50	-0.2	861	-0.02%
2023/12/08	19	352.00	0	0.00	352.00	19	858	2.21%
2023/12/06	6	350.00	3	350.50	350.00	3	878	0.34%
2023/12/05	0	0.00	4	352.00	351.00	-4	879	-0.45%
2023/12/01	1	354.50	8	352.56	354.50	-7	884	-0.79%
2023/11/30	2	353.50	0	0.00	353.50	2	885	0.23%
2023/11/29	2	353.75	1	353.00	354.00	1	840	0.12%
2023/11/28	21	347.17	0	0.00	349.50	21	832	2.52%
2023/11/27	4	349.75	0	0.00	345.50	4	843	0.47%
2023/11/24	6	349.75	0	0.00	348.00	6	848	0.71%
2023/11/21	8	352.50	0	0.00	352.50	8	847	0.94%
2023/11/20	7	344.50	0	0.00	344.50	7	842	0.83%
2023/11/16	5	346.50	0	0.00	346.50	5	831	0.60%
2023/11/15	2	349.75	0	0.00	353.00	2	824	0.24%
2023/11/07	61	344.48	0	0.00	344.50	61	854	7.14%
2023/11/02	1	328.00	0	0.00	331.50	1	893	0.11%
2023/10/30	0	0.00	1	332.50	332.50	-1	938	-0.11%
2023/10/27	0	0.00	1	333.50	333.50	-1	947	-0.11%
2023/10/24	0	0.00	2	334.00	336.00	-2	959	-0.21%
2023/10/23	0	0.00	6	331.33	333.00	-6	956	-0.63%
2023/10/20	0	0.00	16	332.06	333.00	-16	953	-1.68%
2023/10/19	0	0.00	5	338.40	339.00	-5	951	-0.53%
2023/10/18	1	346.00	1	350.50	343.00	0	942	0.00%
2023/10/16	0	0.00	1	343.00	344.50	-1	951	-0.11%
2023/10/12	26	351.23	13	353.00	353.00	13	962	1.35%
2023/10/11	12	342.33	0	0.00	343.50	12	960	1.25%
2023/10/06	0	0.00	1	346.50	345.50	-1	946	-0.11%
2023/10/05	3	347.83	10	346.00	346.00	-7	954	-0.73%
2023/10/02	0	0.00	31	343.42	344.50	-31	993	-3.12%
2023/09/28	0	0.00	6	345.00	345.00	-6	1,006	-0.60%
2023/09/27	0	0.00	2	346.50	346.50	-2	1,010	-0.20%
2023/09/22	6	341.75	0	0.00	347.00	6	1,054	0.57%
2023/09/21	0	0.00	118	336.42	336.50	-118	1,053	-11.20%	大賣/鉅額交易
2023/09/20	0	0.00	6	342.00	342.50	-6	1,034	-0.58%
2023/09/19	0	0.00	3	343.00	345.00	-3	1,023	-0.29%
2023/09/18	0	0.00	3	348.17	345.00	-3	1,030	-0.29%
2023/09/15	8	351.00	0	0.00	351.00	8	1,036	0.77%
2023/09/14	7	352.50	0	0.00	352.50	7	1,027	0.68%
2023/09/13	20	347.73	0	0.00	347.00	20	1,030	1.94%
2023/09/12	1	346.50	0	0.00	346.00	1	1,039	0.10%
2023/09/07	0	0.00	19.9	344.45	344.00	-19.9	1,043	-1.91%
2023/09/06	0	0.00	26	344.00	344.00	-26	1,043	-2.49%
2023/09/01	2	345.50	0	0.00	344.50	2	1,050	0.19%
2023/08/31	8	348.63	22	344.09	344.00	-14	1,050	-1.33%
2023/08/30	3	350.83	0	0.00	349.50	3	1,035	0.29%
2023/08/28	1	343.00	0	0.00	345.00	1	1,036	0.10%
2023/08/25	0	0.00	5	346.00	345.00	-5	1,081	-0.46%
2023/08/23	7	347.29	10	347.20	347.50	-3	1,082	-0.28%
2023/08/22	0	0.00	6	347.50	347.50	-6	1,095	-0.55%
2023/08/21	0	0.00	1	346.00	346.00	-1	1,095	-0.09%
2023/08/18	1	348.50	0	0.00	345.50	1	1,096	0.09%
2023/08/17	0	0.00	6	344.92	349.00	-6	1,087	-0.55%
2023/08/16	0	0.00	4	349.00	349.00	-4	1,083	-0.37%
2023/08/15	4	348.13	0	0.00	345.00	4	1,089	0.37%
2023/08/10	1	347.00	0	0.00	347.00	1	1,116	0.09%
2023/08/09	9	353.11	0	0.00	352.00	9	1,100	0.82%
2023/08/08	5	353.90	59	353.78	354.50	-54	1,092	-4.94%
2023/08/07	23	357.50	2	359.75	357.50	21	1,082	1.94%
2023/08/02	9	381.11	0	0.00	382.00	9	1,050	0.86%
2023/08/01	2	395.00	0	0.00	396.00	2	1,029	0.19%
2023/07/31	3	393.67	1	393.00	391.50	2	1,022	0.20%
2023/07/21	0	0.00	1	395.00	402.50	-1	1,032	-0.10%
2023/07/20	1	398.50	1	398.00	396.50	0	1,032	0.00%
2023/07/18	14	401.21	0	0.00	400.50	14	1,022	1.37%
2023/07/17	22	404.80	2	408.50	403.00	20	1,022	1.96%
2023/07/14	4	400.00	2	398.00	400.00	2	1,009	0.20%
2023/07/12	0	0.00	2	376.50	383.00	-2	981	-0.20%
2023/07/10	2	372.50	2	371.50	370.50	0	978	0.00%
2023/07/06	0	0.00	15	381.80	382.00	-15	953	-1.57%
2023/06/29	0	0.00	6	400.75	401.00	-6	894	-0.67%
2023/06/28	1	406.00	2	404.50	406.50	-1	894	-0.11%
2023/06/27	0	0.00	6	403.08	404.50	-6	907	-0.66%
2023/06/26	2	404.50	2	404.00	404.50	0	910	0.00%
2023/06/21	0	0.00	4	417.75	418.00	-4	903	-0.44%
2023/06/20	1	408.00	0	0.00	408.00	1	908	0.11%
2023/06/19	0	0.00	2	421.25	419.50	-2	903	-0.22%
2023/06/16	1	416.50	7	416.50	416.50	-6	892	-0.67%
2023/06/15	0	0.00	0.1	413.87	414.00	-0.1	876	-0.01%
2023/06/14	35	410.11	0	0.00	409.00	35	868	4.03%
2023/06/13	1	403.50	1	409.50	409.50	0	868	0.00%
2023/06/07	22	398.52	0	0.00	400.50	22	880	2.50%
2023/06/02	10	395.85	0	0.00	396.00	10	872	1.15%
2023/06/01	2	396.50	0	0.00	396.50	2	877	0.23%
2023/05/31	104	406.90	11	407.00	407.00	93	879	10.57%	大買/
2023/05/30	1	400.00	9	401.22	401.00	-8	838	-0.95%
2023/05/26	0	0.00	1	396.50	400.00	-1	855	-0.12%
2023/05/25	0	0.00	5	399.40	402.00	-5	843	-0.59%
2023/05/24	1	400.00	0	0.00	400.00	1	837	0.12%
2023/05/23	1	398.00	0	0.00	398.00	1	831	0.12%
2023/05/18	3	398.17	0	0.00	393.50	3	802	0.37%
2023/05/17	7	402.86	0	0.00	406.00	7	783	0.89%
2023/05/16	2	391.50	0	0.00	395.00	2	769	0.26%
2023/05/15	2	385.75	0	0.00	386.00	2	759	0.26%
2023/05/11	48	386.80	2	388.75	384.50	46	752	6.11%
2023/05/10	0	0.00	1	379.00	384.00	-1	750	-0.13%
2023/05/09	8	385.13	0	0.00	385.00	8	752	1.06%
2023/05/08	0	0.00	20	380.78	381.50	-20	749	-2.67%
2023/05/04	21	378.74	2	378.50	380.00	19	762	2.49%
2023/05/03	6	370.92	0	0.00	372.00	6	744	0.81%
2023/04/26	4	369.88	0	0.00	363.00	4	783	0.51%
2023/04/25	1	358.00	0	0.00	358.00	1	781	0.13%
2023/04/24	5	367.00	1	367.00	367.00	4	785	0.51%
2023/04/21	2	358.00	0	0.00	358.00	2	794	0.25%
2023/04/20	5	367.00	3	368.83	367.00	2	785	0.25%
2023/04/19	2	374.00	0	0.00	374.00	2	786	0.25%
2023/04/18	1	371.00	0	0.00	371.00	1	781	0.13%
2023/04/14	3	371.83	0	0.00	372.50	3	777	0.39%
2023/04/11	4	363.75	0	0.00	364.50	4	759	0.53%
2023/04/06	2	357.25	0	0.00	358.50	2	734	0.27%
2023/03/31	5	374.30	0	0.00	371.00	5	716	0.70%
2023/03/30	6	371.50	0	0.00	372.00	6	703	0.85%
2023/03/29	2	375.00	0	0.00	375.00	2	702	0.28%
2023/03/28	2	378.50	0	0.00	375.00	2	703	0.28%
2023/03/21	0	0.00	13	361.00	361.00	-13	708	-1.83%
2023/03/17	3	363.00	3	363.00	363.00	0	712	0.00%
2023/03/15	0	0.00	1	356.00	355.00	-1	709	-0.14%
2023/03/14	0	0.00	23	349.52	348.50	-23	702	-3.27%
2023/03/13	2	353.00	1	353.00	354.00	1	700	0.14%
2023/03/10	1.4	353.08	0	0.00	353.00	1.4	694	0.20%
2023/03/01	13	356.50	1	356.50	356.50	12	702	1.71%
2023/02/24	0	0.00	41	357.00	357.00	-41	685	-5.98%
2023/02/23	0	0.00	25	360.00	360.00	-25	672	-3.72%
2023/02/22	0	0.00	4	358.00	358.00	-4	677	-0.59%
2023/02/20	0	0.00	1	355.50	359.00	-1	688	-0.15%
2023/02/16	6	363.33	0	0.00	362.00	6	710	0.84%
2023/02/15	0	0.00	6	357.75	357.50	-6	721	-0.83%
2023/02/13	0	0.00	5	357.90	364.50	-5	731	-0.68%
2023/02/09	3	359.50	0	0.00	359.50	3	753	0.40%
2023/02/08	0	0.00	1	359.50	364.50	-1	780	-0.13%
2023/02/06	0	0.00	2	360.50	359.50	-2	800	-0.25%
2023/02/03	0	0.00	1	360.00	360.00	-1	809	-0.12%
2023/02/02	2	352.50	0	0.00	352.50	2	810	0.25%
2023/02/01	2	346.00	2	341.25	346.00	0	807	0.00%
2023/01/31	4	345.00	66	340.98	341.00	-62	823	-7.53%
2023/01/30	13	344.38	17	350.97	351.50	-4	813	-0.49%
2023/01/17	0	0.00	1	338.00	338.00	-1	785	-0.13%
2023/01/16	11	343.59	0	0.00	346.50	11	789	1.39%
2023/01/13	7	335.79	0	0.00	334.50	7	796	0.88%
2023/01/12	0	0.00	1	330.00	329.00	-1	808	-0.12%
2023/01/11	9	334.00	0	0.00	335.00	9	809	1.11%
2023/01/10	5	346.00	0	0.00	346.00	5	809	0.62%
2023/01/09	10	343.75	0	0.00	346.50	10	808	1.24%
2023/01/06	2	341.00	0	0.00	338.00	2	813	0.25%
2023/01/05	2	341.00	0	0.00	341.00	2	818	0.24%
2023/01/04	1	335.50	0	0.00	336.50	1	818	0.12%
2023/01/03	13	332.19	0	0.00	334.00	13	825	1.58%
2022/12/30	6	332.42	0	0.00	331.00	6	824	0.73%
2022/12/29	0	0.00	2	326.50	330.00	-2	827	-0.24%
2022/12/28	15	330.47	1	330.50	330.50	14	835	1.68%
2022/12/23	0	0.00	1	331.50	333.00	-1	867	-0.12%
2022/12/21	0	0.00	11	330.86	332.50	-11	895	-1.23%
2022/12/20	0	0.00	2	330.25	325.00	-2	897	-0.22%
2022/12/19	0	0.00	20	334.90	339.00	-20	894	-2.24%
2022/12/16	1	337.00	9	337.67	337.00	-8	891	-0.90%
2022/12/15	2	340.75	0	0.00	344.50	2	882	0.23%
2022/12/13	14	325.50	0	0.00	325.50	14	865	1.62%
2022/12/12	17	325.03	3	324.33	323.50	14	857	1.63%
2022/12/09	3	333.17	16	331.69	334.50	-13	864	-1.50%
2022/12/08	0	0.00	7	326.57	329.50	-7	867	-0.81%
2022/12/02	0	0.00	12	322.79	323.00	-12	865	-1.39%
2022/12/01	0	0.00	10	326.10	325.50	-10	869	-1.15%
2022/11/30	8	318.38	100	332.59	333.00	-92	861	-10.68%
2022/11/24	6	321.83	0	0.00	321.00	6	838	0.72%
2022/11/22	0	0.00	3	313.00	313.00	-3	832	-0.36%
2022/11/18	4	314.75	3	312.00	312.50	1	834	0.12%
2022/11/17	2	318.00	4	315.75	316.50	-2	836	-0.24%
2022/11/16	2	323.00	7	320.21	323.00	-5	846	-0.59%
2022/11/14	3	319.00	26	318.13	319.00	-23	833	-2.76%
2022/11/11	3	311.83	31	312.47	315.00	-28	829	-3.38%
2022/11/10	11	300.50	19	298.89	300.50	-8	821	-0.97%
2022/11/08	0	0.00	1	299.00	299.50	-1	810	-0.12%
2022/11/07	10	292.00	5	289.50	292.00	5	805	0.62%
2022/11/04	0	0.00	2	272.50	277.00	-2	791	-0.25%
2022/11/03	3	278.83	17	289.91	281.00	-14	766	-1.83%
2022/11/01	16	297.13	0	0.00	297.00	16	738	2.17%
2022/10/31	7	293.43	0	0.00	293.00	7	741	0.94%
2022/10/26	6	295.67	4	297.00	297.00	2	732	0.27%
2022/10/25	10	296.30	0	0.00	294.00	10	737	1.36%
2022/10/24	9	299.94	0	0.00	293.00	9	743	1.21%
2022/10/21	12	300.25	1	298.00	298.00	11	737	1.49%
2022/10/18	6	301.17	0	0.00	301.50	6	711	0.84%
2022/10/14	9	294.22	0	0.00	292.50	9	709	1.27%
2022/10/13	1	290.50	13	290.65	290.50	-12	708	-1.69%
2022/10/07	0	0.00	21	301.45	301.50	-21	713	-2.94%
2022/10/04	3	299.83	0	0.00	299.50	3	734	0.41%
2022/10/03	8	298.38	0	0.00	297.00	8	730	1.09%
2022/09/29	1	297.00	0	0.00	297.00	1	745	0.13%
2022/09/27	4	300.75	0	0.00	300.00	4	745	0.54%
2022/09/23	0	0.00	1	314.00	306.50	-1	753	-0.13%
2022/09/22	0	0.00	11	311.77	315.50	-11	768	-1.43%
2022/09/21	0	0.00	4	317.00	317.00	-4	773	-0.52%
2022/09/19	7	320.00	0	0.00	321.00	7	772	0.91%
2022/09/14	2	321.50	3	321.50	321.50	-1	784	-0.13%
2022/09/13	2	324.50	0	0.00	324.00	2	786	0.25%
2022/09/12	6	322.33	0	0.00	324.00	6	785	0.76%
2022/09/07	1	309.50	25	306.16	311.50	-24	798	-3.00%
2022/09/01	1	318.00	7	317.86	318.50	-6	811	-0.74%
2022/08/31	5	325.60	0	0.00	327.50	5	802	0.62%
2022/08/30	2	324.50	0	0.00	325.00	2	804	0.25%
2022/08/29	0	0.00	2	318.50	319.50	-2	808	-0.25%
2022/08/23	0	0.00	2	339.00	334.00	-2	885	-0.23%
2022/08/22	0	0.00	2	343.50	343.00	-2	884	-0.23%
2022/08/19	2	343.00	2	343.00	347.00	0	891	0.00%
2022/08/18	0	0.00	1	334.50	340.50	-1	889	-0.11%
2022/08/16	3	341.83	0	0.00	342.50	3	901	0.33%
2022/08/15	2	339.25	0	0.00	341.00	2	902	0.22%
2022/08/12	2	339.50	0	0.00	338.00	2	919	0.22%
2022/08/10	0	0.00	13	341.42	340.00	-13	932	-1.39%
2022/08/04	0	0.00	12	344.33	342.00	-12	927	-1.29%
2022/08/03	0	0.00	8	349.00	348.50	-8	925	-0.86%
2022/08/02	23	345.89	11	347.00	349.00	12	930	1.29%
2022/07/29	8	346.19	0	0.00	342.50	8	923	0.87%
2022/07/28	2	337.50	0	0.00	339.50	2	949	0.21%
2022/07/27	14	338.00	0	0.00	338.00	14	950	1.47%
2022/07/26	0	0.00	1	330.50	330.50	-1	944	-0.11%
2022/07/25	1	341.00	0	0.00	341.00	1	939	0.11%
2022/07/22	0	0.00	10	338.05	337.50	-10	949	-1.05%
2022/07/21	2	341.00	5	337.00	340.50	-3	957	-0.31%
2022/07/20	0	0.00	7	341.07	336.00	-7	955	-0.73%
2022/07/19	11	337.68	2	336.75	335.00	9	956	0.94%
2022/07/18	0	0.00	1	338.50	338.50	-1	969	-0.10%
2022/07/15	0	0.00	4	332.38	337.50	-4	969	-0.41%
2022/07/14	0	0.00	2	321.75	327.00	-2	969	-0.21%
2022/07/13	6	321.42	0	0.00	320.50	6	971	0.62%
2022/07/11	0	0.00	1	334.00	331.00	-1	947	-0.11%
2022/07/07	7	326.57	0	0.00	327.50	7	939	0.75%
2022/07/06	14	334.18	2	330.25	328.50	12	934	1.28%
2022/07/05	12	347.17	0	0.00	338.00	12	925	1.30%
2022/07/04	16	344.81	0	0.00	339.00	16	923	1.73%
2022/07/01	31	346.61	0	0.00	346.50	31	938	3.30%
2022/06/30	1	346.00	4	350.38	346.00	-3	943	-0.32%
2022/06/29	38.3	348.24	0	0.00	350.00	38.3	939	4.08%
2022/06/27	10	352.75	0	0.00	354.00	10	942	1.06%
2022/06/24	8	345.75	0	0.00	346.00	8	940	0.85%
2022/06/23	26	341.21	0	0.00	338.50	26	939	2.77%
2022/06/22	2	340.50	0	0.00	341.00	2	936	0.21%
2022/06/21	4	337.13	0	0.00	338.00	4	937	0.43%
2022/06/20	2	330.50	0	0.00	330.00	2	937	0.21%
2022/06/17	0	0.00	1.3	329.15	329.50	-1.3	940	-0.14%
2022/06/15	2	334.75	6	334.00	336.00	-4	949	-0.42%
2022/06/14	0	0.00	2	335.75	336.00	-2	959	-0.21%
2022/06/13	1	334.50	7	336.00	334.50	-6	974	-0.62%
2022/06/10	3	346.50	5	342.00	346.50	-2	976	-0.20%
2022/06/09	3	351.33	0	0.00	353.00	3	991	0.30%
2022/06/07	0	0.00	1	351.50	348.00	-1	1,017	-0.10%
2022/06/06	0	0.00	3	354.00	358.00	-3	1,025	-0.29%
2022/06/02	0	0.00	5	348.50	348.50	-5	1,030	-0.49%
2022/06/01	1	359.50	20	359.93	358.00	-19	1,023	-1.86%
2022/05/31	3	364.67	38	361.00	361.00	-35	1,026	-3.41%
2022/05/30	2	366.50	15	366.60	367.00	-13	984	-1.32%
2022/05/27	19	361.08	0	0.00	363.50	19	984	1.93%
2022/05/26	8	353.63	0	0.00	351.00	8	988	0.81%
2022/05/25	9	354.61	0	0.00	353.00	9	995	0.90%
2022/05/23	1	364.00	0	0.00	358.50	1	985	0.10%
2022/05/20	0	0.00	3	373.17	364.00	-3	992	-0.30%
2022/05/18	1	355.50	9.2	358.69	358.50	-8.2	962	-0.85%
2022/05/17	6	353.08	5	351.70	351.00	1	953	0.10%
2022/05/16	3	349.17	0	0.00	351.50	3	947	0.32%
2022/05/13	3	336.50	0	0.00	339.50	3	940	0.32%
2022/05/12	3	325.50	4	325.50	325.50	-1	935	-0.11%
2022/05/11	0	0.00	9	327.56	330.00	-9	936	-0.96%
2022/05/09	0	0.00	7	333.79	341.00	-7	923	-0.76%
2022/05/06	0	0.00	6	341.50	343.00	-6	927	-0.65%
2022/05/03	1	369.50	0	0.00	368.50	1	917	0.11%
2022/04/29	12	369.42	2	367.75	369.50	10	917	1.09%
2022/04/28	21.8	365.61	4	364.75	368.50	17.8	923	1.93%
2022/04/27	0	0.00	14	365.00	365.00	-14	921	-1.52%
2022/04/26	29	370.02	0	0.00	370.50	29	926	3.13%
2022/04/25	0	0.00	7	370.21	374.00	-7	926	-0.76%
2022/04/22	0	0.00	2	373.25	376.00	-2	927	-0.22%
2022/04/21	4	376.13	6	372.67	377.00	-2	917	-0.22%
2022/04/20	1	366.00	2	366.00	366.00	-1	916	-0.11%
2022/04/14	16	380.97	0	0.00	380.00	16	925	1.73%
2022/04/13	3	371.00	0	0.00	371.00	3	921	0.33%
2022/04/08	0	0.00	2	362.00	363.00	-2	924	-0.22%
2022/04/07	0	0.00	22	365.05	361.00	-22	915	-2.40%
2022/04/06	0	0.00	2	370.25	370.00	-2	893	-0.22%
2022/04/01	0	0.00	10	373.55	374.50	-10	881	-1.13%
2022/03/31	13	369.50	6	369.50	369.50	7	865	0.81%
2022/03/30	5	362.00	0	0.00	362.00	5	852	0.59%
2022/03/28	0	0.00	1	354.50	359.50	-1	846	-0.12%
2022/03/24	4	370.50	0	0.00	370.50	4	858	0.47%
2022/03/23	20	373.63	0	0.00	374.50	20	891	2.24%
2022/03/22	8	369.56	0	0.00	369.00	8	902	0.89%
2022/03/21	2	366.00	1	364.00	363.00	1	900	0.11%
2022/03/17	8	378.63	0	0.00	379.50	8	883	0.91%
2022/03/08	0	0.00	1	348.00	350.50	-1	824	-0.12%
2022/03/07	1	349.50	16	351.38	349.50	-15	827	-1.81%
2022/03/04	0	0.00	3	368.17	364.50	-3	840	-0.36%
2022/03/01	10	372.35	5	372.30	371.00	5	806	0.62%
2022/02/25	15	366.50	101	366.51	366.50	-86	794	-10.83%	大賣/
2022/02/24	0	0.00	6	371.75	369.50	-6	787	-0.76%
2022/02/23	2	377.00	0	0.00	377.00	2	775	0.26%
2022/02/22	0	0.00	25	377.44	375.50	-25	774	-3.23%
2022/02/18	2	387.00	0	0.00	386.50	2	777	0.26%
2022/02/17	8	391.63	0	0.00	392.50	8	786	1.02%
2022/02/16	6	389.08	0	0.00	392.00	6	794	0.75%
2022/02/10	18	390.00	0	0.00	390.00	18	806	2.23%
2022/02/09	7	386.64	0	0.00	386.00	7	805	0.87%
2022/01/26	20.4	380.81	0	0.00	380.50	20.4	791	2.58%
2022/01/25	14	382.00	12	381.42	382.00	2	787	0.25%
2022/01/24	2	386.75	0	0.00	388.00	2	780	0.26%
2022/01/21	0	0.00	2	387.25	383.00	-2	783	-0.26%
2022/01/20	3	397.50	1	397.50	397.50	2	779	0.26%
2022/01/17	0	0.00	1	380.50	382.50	-1	767	-0.13%
2022/01/14	4	383.00	0	0.00	383.00	4	759	0.53%
2022/01/13	5	385.20	0	0.00	385.50	5	760	0.66%
2022/01/12	1	393.50	1	394.00	394.00	0	759	0.00%
2022/01/10	2	392.75	0	0.00	394.00	2	747	0.27%
2022/01/07	3	388.67	0	0.00	386.50	3	759	0.40%
2022/01/05	6	400.00	0	0.00	400.00	6	755	0.79%
2022/01/03	1	401.50	0	0.00	397.00	1	757	0.13%
2021/12/24	8	396.94	0	0.00	397.00	8	789	1.01%
2021/12/23	2	396.00	0	0.00	394.50	2	815	0.25%
2021/12/22	8	388.94	0	0.00	386.50	8	823	0.97%
2021/12/21	0	0.00	1	387.00	387.00	-1	833	-0.12%
2021/12/20	0	0.00	1	386.50	389.00	-1	833	-0.12%
2021/12/17	0	0.00	38	399.00	399.00	-38	818	-4.64%
2021/12/16	1	397.00	0	0.00	397.00	1	790	0.13%
2021/12/10	1	380.50	0	0.00	380.50	1	808	0.12%
2021/12/08	8	385.06	0	0.00	386.00	8	822	0.97%
2021/12/07	1	374.00	0	0.00	373.50	1	817	0.12%
2021/12/06	0	0.00	6	377.92	377.50	-6	822	-0.73%
2021/12/03	0	0.00	13	372.42	374.00	-13	818	-1.59%
2021/12/02	0	0.00	1	379.50	379.50	-1	813	-0.12%
2021/12/01	0	0.00	1	372.50	370.50	-1	803	-0.12%
2021/11/30	13	382.00	37.5	381.44	382.00	-24.5	795	-3.08%
2021/11/29	1	375.00	1	376.00	376.00	0	780	0.00%
2021/11/26	0	0.00	7	377.57	376.00	-7	786	-0.89%
2021/11/25	5	387.20	1	385.00	389.50	4	796	0.50%
2021/11/24	0	0.00	1	391.00	386.00	-1	807	-0.12%
2021/11/19	1	385.00	0	0.00	382.50	1	812	0.12%
2021/11/18	0	0.00	1	384.50	385.00	-1	807	-0.12%
2021/11/16	11	394.00	0	0.00	392.00	11	801	1.37%
2021/11/12	12	389.04	0	0.00	387.50	12	797	1.50%
2021/11/10	0	0.00	1	383.00	383.00	-1	803	-0.12%
2021/11/09	5	388.10	0	0.00	389.00	5	803	0.62%
2021/11/08	5	375.20	0	0.00	376.50	5	792	0.63%
2021/11/05	1	375.00	77	374.31	374.00	-76	793	-9.58%
2021/11/04	0	0.00	8	369.50	369.50	-8	793	-1.01%
2021/11/03	1	361.50	0	0.00	361.50	1	793	0.13%
2021/11/02	4.3	365.99	2	364.50	364.50	2.3	806	0.29%
2021/11/01	14	365.82	1	366.50	366.50	13	821	1.58%
2021/10/29	1	363.00	3	361.17	363.00	-2	822	-0.24%
2021/10/28	3	364.50	0	0.00	364.50	3	826	0.36%
2021/10/26	0	0.00	0.4	356.05	361.00	-0.4	840	-0.05%
2021/10/22	2	348.50	11	346.68	347.50	-9	831	-1.08%
2021/10/21	1	352.00	2	348.00	348.00	-1	829	-0.12%
2021/10/20	9	350.00	6	350.00	350.00	3	830	0.36%
2021/10/19	4	348.00	0	0.00	348.00	4	822	0.49%
2021/10/18	1	342.00	0	0.00	342.00	1	832	0.12%
2021/10/15	5	352.00	0	0.00	352.00	5	841	0.59%
2021/10/14	3	345.50	0	0.00	345.50	3	825	0.36%
2021/10/13	0	0.00	2	341.00	341.00	-2	825	-0.24%
2021/10/12	0	0.00	1	343.00	348.50	-1	826	-0.12%
2021/10/08	15	352.57	1	351.00	350.50	14	822	1.70%
2021/10/07	11	346.45	0	0.00	345.00	11	823	1.34%
2021/10/06	2	342.75	5	341.90	340.50	-3	839	-0.36%
2021/10/05	1	345.50	6	345.58	341.50	-5	842	-0.59%
2021/10/01	0	0.00	7	353.00	352.50	-7	858	-0.82%
2021/09/30	48	365.00	3	365.00	365.00	45	849	5.30%
2021/09/29	10	361.70	7	357.64	358.00	3	834	0.36%
2021/09/28	1	369.00	4	365.50	364.00	-3	834	-0.36%
2021/09/27	0	0.00	20	367.33	367.50	-20	838	-2.38%
2021/09/22	11	366.91	14	366.54	365.00	-3	846	-0.35%
2021/09/17	22	368.18	0	0.00	367.50	22	835	2.63%
2021/09/16	0	0.00	4	370.13	371.00	-4	819	-0.49%
2021/09/15	1	367.00	13	366.62	366.50	-12	822	-1.46%
2021/09/14	0	0.00	2	372.00	372.00	-2	827	-0.24%
2021/09/13	0	0.00	1	372.50	375.00	-1	816	-0.12%
2021/09/10	51	394.08	0	0.00	394.00	51	818	6.23%
2021/09/09	49	390.13	18.9	390.05	392.00	30.1	847	3.55%
2021/09/08	42	389.65	0	0.00	390.00	42	843	4.98%
2021/09/07	5	389.20	3	387.00	390.00	2	843	0.24%
2021/09/03	6	385.33	0	0.00	386.00	6	848	0.71%
2021/09/01	5	384.90	2	382.00	384.00	3	850	0.35%
2021/08/31	3	385.00	10	384.05	386.00	-7	846	-0.83%
2021/08/30	4	377.38	0	0.00	385.00	4	836	0.48%
2021/08/27	11	370.82	1	375.00	375.00	10	833	1.20%
2021/08/26	0	0.00	3	368.33	370.00	-3	845	-0.35%
2021/08/25	2	374.00	1	373.50	374.50	1	856	0.12%
2021/08/24	1	373.50	0	0.00	372.00	1	859	0.12%
2021/08/23	22	369.84	0	0.00	370.00	22	869	2.53%
2021/08/20	4	365.00	11	366.82	365.00	-7	872	-0.80%
2021/08/19	1	361.50	20	360.23	362.00	-19	924	-2.05%
2021/08/18	2	363.00	3	364.50	364.50	-1	924	-0.11%
2021/08/17	0	0.00	7	355.64	355.50	-7	937	-0.75%
2021/08/16	0	0.00	1	352.50	350.00	-1	941	-0.11%
2021/08/13	0	0.00	2	354.75	356.00	-2	947	-0.21%
2021/08/12	7	361.64	0	0.00	357.00	7	958	0.73%
2021/08/11	7	363.00	0	0.00	362.50	7	959	0.73%
2021/08/10	0	0.00	1	363.00	357.50	-1	967	-0.10%
2021/08/09	4	359.63	6	357.58	370.00	-2	972	-0.21%
2021/08/06	3	365.50	1	359.50	365.50	2	973	0.21%
2021/08/05	1	366.00	0	0.00	366.00	1	983	0.10%
2021/08/04	69	364.17	0	0.00	363.00	69	1,000	6.89%
2021/08/03	8	359.50	12	359.50	359.50	-4	1,010	-0.40%
2021/08/02	6	358.50	0	0.00	362.00	6	1,004	0.60%
2021/07/30	1	364.00	9	364.89	364.00	-8	1,010	-0.79%
2021/07/29	17	363.50	0	0.00	363.50	17	1,016	1.67%
2021/07/28	3	360.00	8	361.69	360.00	-5	1,019	-0.49%
2021/07/26	4	374.50	6	371.75	374.50	-2	1,034	-0.19%
2021/07/23	7	371.36	3	367.00	367.00	4	1,036	0.39%
2021/07/22	10	369.95	0	0.00	370.00	10	1,038	0.96%
2021/07/21	8	361.69	3	362.33	369.00	5	1,027	0.49%
2021/07/20	2	362.00	5	357.50	357.00	-3	1,028	-0.29%
2021/07/19	1	364.00	22	362.57	364.00	-21	1,034	-2.03%
2021/07/16	4	365.00	7	362.79	365.00	-3	1,036	-0.29%
2021/07/15	1	360.00	0	0.00	360.00	1	1,041	0.10%
2021/07/14	2	366.50	0	0.00	366.50	2	1,045	0.19%
2021/07/13	12	366.29	8	368.56	370.00	4	1,044	0.38%
2021/07/12	3	348.33	0	0.00	349.50	3	1,025	0.29%
2021/07/09	2	348.50	6	344.17	348.00	-4	1,019	-0.39%
2021/07/08	0	0.00	7	341.50	344.50	-7	1,017	-0.69%
2021/07/07	7	347.00	0	0.00	347.00	7	1,011	0.69%
2021/07/06	1	344.50	0	0.00	343.00	1	1,007	0.10%
2021/07/05	4	340.50	0	0.00	341.00	4	1,006	0.40%
2021/07/02	0	0.00	5	331.90	328.00	-5	995	-0.50%
2021/07/01	0	0.00	13	338.35	334.00	-13	993	-1.31%
2021/06/25	0	0.00	3	339.83	338.50	-3	985	-0.30%
2021/06/24	1	343.00	2	341.50	343.00	-1	987	-0.10%
2021/06/23	6	336.58	1	341.00	341.50	5	981	0.51%
2021/06/22	2	330.25	5	330.20	327.50	-3	971	-0.31%
2021/06/21	0	0.00	5	330.80	332.00	-5	967	-0.52%
2021/06/18	0.3	336.00	27	338.50	338.50	-26.7	958	-2.78%
2021/06/17	3	330.50	3	330.17	334.50	0	928	0.00%
2021/06/16	8	328.81	0	0.00	329.00	8	943	0.85%
2021/06/15	2	327.50	0	0.00	326.00	2	941	0.21%
2021/06/11	1	328.00	0	0.00	325.50	1	938	0.11%
2021/06/10	1	327.50	0	0.00	325.50	1	953	0.10%
2021/06/09	0	0.00	1	327.00	326.50	-1	945	-0.11%
2021/06/08	0	0.00	1	324.00	326.50	-1	951	-0.11%
2021/06/07	2	325.25	4	320.50	324.50	-2	983	-0.20%
2021/06/04	0	0.00	5	324.50	324.50	-5	988	-0.51%
2021/06/03	11	324.23	4	320.50	320.00	7	1,007	0.69%
2021/06/02	0	0.00	3	324.00	324.00	-3	1,013	-0.30%
2021/06/01	1	323.50	0	0.00	323.00	1	1,010	0.10%
2021/05/31	0	0.00	20	328.78	329.50	-20	1,023	-1.95%
2021/05/28	19	325.74	0	0.00	326.50	19	1,028	1.85%
2021/05/27	1	328.50	22.5	324.63	325.00	-21.5	1,048	-2.05%
2021/05/26	7	324.36	3	325.67	325.50	4	1,035	0.39%
2021/05/25	10	322.80	5	323.10	323.00	5	1,041	0.48%
2021/05/21	7	325.50	0	0.00	319.00	7	1,033	0.68%
2021/05/20	1	323.00	5	322.90	322.50	-4	1,032	-0.39%
2021/05/19	1	322.50	7	323.00	322.50	-6	1,028	-0.58%
2021/05/18	8	324.81	0	0.00	327.50	8	1,027	0.78%
2021/05/17	17	320.12	3	322.50	322.50	14	1,045	1.34%
2021/05/14	3	324.50	6	320.25	324.50	-3	1,036	-0.29%
2021/05/13	4	317.88	15	316.37	312.00	-11	1,027	-1.07%
2021/05/12	2	329.75	29	316.78	318.50	-27	1,009	-2.68%
2021/05/11	0	0.00	15	337.20	326.50	-15	984	-1.52%
2021/05/10	0	0.00	14	346.50	346.50	-14	977	-1.43%
2021/05/07	6	348.33	0	0.00	348.00	6	993	0.60%
2021/05/06	4	344.00	6	341.67	344.00	-2	981	-0.20%
2021/05/05	3	348.67	3	345.83	343.00	0	981	0.00%
2021/05/04	28	354.05	0	0.00	348.00	28	991	2.82%
2021/05/03	4	358.75	8	358.63	358.50	-4	994	-0.40%
2021/04/29	1	357.50	2	353.50	356.00	-1	1,017	-0.10%
2021/04/28	0	0.00	1	354.00	354.00	-1	1,049	-0.10%
2021/04/27	3	354.00	0	0.00	354.00	3	1,069	0.28%
2021/04/26	13.3	351.76	0	0.00	352.00	13.3	1,088	1.22%
2021/04/23	10	350.90	0	0.00	351.00	10	1,087	0.92%
2021/04/22	9	350.78	0	0.00	351.00	9	1,093	0.82%
2021/04/21	0	0.00	22	352.52	352.50	-22	1,107	-1.99%
2021/04/20	0	0.00	3	360.00	360.00	-3	1,119	-0.27%
2021/04/19	0	0.00	3	357.50	357.50	-3	1,138	-0.26%
2021/04/16	1	354.50	6	355.00	355.00	-5	1,145	-0.44%
2021/04/15	1	353.50	8	353.50	353.50	-7	1,166	-0.60%
2021/04/14	8	352.88	0	0.00	353.00	8	1,176	0.68%
2021/04/13	5	357.30	0	0.00	353.50	5	1,171	0.43%
2021/04/07	2	356.00	2	356.00	356.00	0	1,198	0.00%
2021/04/01	0	0.00	48	355.03	353.50	-48	1,178	-4.07%
2021/03/31	35	354.00	18	354.00	354.00	17	1,175	1.45%
2021/03/30	1	358.50	0	0.00	359.50	1	1,167	0.09%
2021/03/29	7	355.36	0	0.00	356.50	7	1,162	0.60%
2021/03/26	9	355.00	0	0.00	354.50	9	1,164	0.77%
2021/03/24	2	351.75	1	351.50	353.00	1	1,220	0.08%
2021/03/23	2	352.00	0	0.00	352.00	2	1,237	0.16%
2021/03/22	1	354.50	0	0.00	354.00	1	1,255	0.08%
2021/03/19	0	0.00	2	352.50	352.50	-2	1,263	-0.16%
2021/03/18	5	358.80	3	358.00	357.50	2	1,267	0.16%
2021/03/17	1	354.00	1	355.00	354.00	0	1,269	0.00%
2021/03/16	3	356.50	0	0.00	356.50	3	1,264	0.24%
2021/03/15	0	0.00	3	352.50	354.00	-3	1,253	-0.24%
2021/03/12	0	0.00	18	352.28	350.50	-18	1,252	-1.44%
2021/03/11	2	354.50	0	0.00	354.00	2	1,245	0.16%
2021/03/10	0	0.00	3	367.33	366.00	-3	1,228	-0.24%
2021/03/09	11	372.45	0	0.00	369.00	11	1,228	0.90%
2021/03/04	0	0.00	10	369.80	367.00	-10	1,204	-0.83%
2021/03/03	12	373.96	8	373.00	376.50	4	1,195	0.33%
2021/03/02	14	367.00	4	374.00	367.00	10	1,194	0.84%
2021/02/26	6	362.50	51	364.15	362.50	-45	1,180	-3.81%
2021/02/25	3	373.50	5	372.20	373.50	-2	1,139	-0.18%
2021/02/24	18	370.19	0	0.00	368.50	18	1,141	1.58%
2021/02/23	8	372.50	0	0.00	372.00	8	1,140	0.70%
2021/02/22	4	370.00	1	370.00	370.00	3	1,143	0.26%
2021/02/19	2	368.50	4	371.25	368.50	-2	1,145	-0.17%
2021/02/18	14	370.00	9	368.17	370.00	5	1,142	0.44%
2021/02/17	6	369.50	3	362.33	371.00	3	1,152	0.26%
2021/02/05	8	350.69	2	351.75	349.50	6	1,123	0.53%
2021/02/04	21	354.50	15	354.20	354.50	6	1,125	0.53%
2021/02/03	14	351.75	7	350.50	354.00	7	1,130	0.62%
2021/02/02	5	354.10	0	0.00	352.00	5	1,133	0.44%
2021/02/01	15	346.07	0	0.00	346.00	15	1,142	1.31%
2021/01/29	0	0.00	4	347.75	346.00	-4	1,141	-0.35%
2021/01/28	25.1	349.72	0	0.00	350.50	25.1	1,127	2.22%
2021/01/27	2	354.50	0	0.00	354.50	2	1,114	0.18%
2021/01/26	13.1	348.50	15	347.73	348.50	-1.9	1,108	-0.17%
2021/01/25	3	350.00	4	349.38	350.00	-1	1,102	-0.09%
2021/01/22	12	346.00	8	354.31	346.00	4	1,090	0.37%
2021/01/21	7	373.29	18	367.83	370.00	-11	1,061	-1.04%
2021/01/20	14	374.00	7	377.86	374.00	7	1,027	0.68%
2021/01/19	4	393.00	0	0.00	393.00	4	1,007	0.40%
2021/01/18	5	367.00	0	0.00	369.50	5	988	0.51%
2021/01/15	6	362.83	10	365.05	361.50	-4	980	-0.41%
2021/01/14	3	367.00	4	360.38	367.00	-1	969	-0.10%
2021/01/13	10	368.65	14	368.50	368.50	-4	954	-0.42%
2021/01/12	2	363.50	0	0.00	363.50	2	943	0.21%
2021/01/11	0	0.00	11	349.05	352.50	-11	922	-1.19%
2021/01/08	12	339.92	0	0.00	340.00	12	915	1.31%
2021/01/07	13	344.19	0	0.00	344.50	13	894	1.45%
2021/01/06	0	0.00	12	341.21	339.00	-12	891	-1.35%
2021/01/05	2	343.50	0	0.00	343.50	2	895	0.22%
2021/01/04	2	349.50	3	346.00	349.00	-1	891	-0.11%
2020/12/29	2	341.00	7	341.00	341.00	-5	874	-0.57%
2020/12/24	2	332.50	0	0.00	332.50	2	889	0.22%
2020/12/23	1	330.00	3	330.00	330.00	-2	889	-0.22%
2020/12/22	6	340.00	1	340.00	340.00	5	894	0.56%
2020/12/21	0	0.00	10	337.00	337.00	-10	897	-1.11%
2020/12/18	32	350.00	0	0.00	350.00	32	882	3.63%
2020/12/17	2	329.50	39	329.24	329.50	-37	832	-4.44%
2020/12/16	23	329.02	1	330.00	330.00	22	814	2.70%
2020/12/15	19	315.34	0	0.00	315.00	19	804	2.36%
2020/12/14	1	318.50	0	0.00	318.50	1	810	0.12%
2020/12/11	2	316.50	3	315.50	315.50	-1	792	-0.13%
2020/12/10	10	314.95	0	0.00	315.00	10	787	1.27%
2020/12/09	4	315.00	0	0.00	315.00	4	786	0.51%
2020/12/08	0	0.00	8.8	312.37	313.00	-8.8	784	-1.12%
2020/12/07	0	0.00	19	315.87	315.50	-19	782	-2.43%
2020/12/04	3	315.00	0	0.00	315.00	3	786	0.38%
2020/12/03	0	0.00	2	306.00	308.00	-2	769	-0.26%
2020/12/02	10	307.70	0	0.00	307.50	10	766	1.31%
2020/12/01	1	310.00	2	308.25	310.00	-1	768	-0.13%
2020/11/30	5	307.30	61	306.80	307.00	-56	765	-7.32%
2020/11/27	6	309.75	0	0.00	311.00	6	736	0.82%
2020/11/26	19	307.82	0	0.00	308.00	19	729	2.60%
2020/11/25	3	312.17	0	0.00	308.00	3	725	0.41%
2020/11/24	0	0.00	11	317.00	317.00	-11	717	-1.53%
2020/11/23	5	317.80	0	0.00	320.00	5	716	0.70%
2020/11/19	19	314.71	8	314.63	315.00	11	700	1.57%
2020/11/18	43	313.48	2	314.50	314.50	41	694	5.90%
2020/11/17	17	308.50	0	0.00	308.50	17	686	2.48%
2020/11/13	15	294.50	0	0.00	294.50	15	690	2.17%
2020/11/12	7	296.57	0	0.00	296.00	7	704	0.99%
2020/11/11	4	299.88	0	0.00	299.00	4	702	0.57%
2020/11/04	9	293.00	11	293.00	293.00	-2	695	-0.29%
2020/11/03	2	293.75	0	0.00	292.50	2	712	0.28%
2020/10/30	4	289.00	4	288.38	289.00	0	728	0.00%
2020/10/29	0	0.00	7	291.21	289.00	-7	727	-0.96%
2020/10/27	1	297.50	0	0.00	295.50	1	786	0.13%
2020/10/26	11	297.55	1	297.00	297.00	10	812	1.23%
2020/10/23	0	0.00	3	294.17	295.00	-3	814	-0.37%
2020/10/22	3	293.67	0	0.00	293.00	3	822	0.36%
2020/10/21	1	294.50	1	295.50	295.50	0	830	0.00%
2020/10/20	0	0.00	4	295.50	295.50	-4	832	-0.48%
2020/10/19	2	303.00	5	302.00	302.00	-3	830	-0.36%
2020/10/16	0	0.00	9	300.50	300.00	-9	831	-1.08%
2020/10/15	2	297.75	30	296.70	296.50	-28	848	-3.30%
2020/10/14	0.3	297.50	0	0.00	299.50	0.3	842	0.04%
2020/10/12	3	297.00	0	0.00	304.00	3	824	0.36%
2020/10/08	2	295.50	6	292.33	295.50	-4	817	-0.49%
2020/10/07	0	0.00	3	291.83	294.00	-3	814	-0.37%
2020/10/06	0	0.00	2	293.50	294.00	-2	813	-0.25%
2020/10/05	0	0.00	1	286.50	286.50	-1	815	-0.12%
2020/09/30	5	291.00	21	290.52	291.00	-16	812	-1.97%
2020/09/29	0	0.00	1	284.00	284.50	-1	805	-0.12%
2020/09/28	4	283.63	1	281.50	283.50	3	828	0.36%
2020/09/25	12	276.08	0	0.00	279.00	12	847	1.42%
2020/09/24	3	280.00	2	281.50	280.00	1	872	0.11%
2020/09/23	2	286.50	1	288.00	288.50	1	863	0.12%
2020/09/22	0	0.00	5	288.60	288.00	-5	865	-0.58%
2020/09/21	0	0.00	1	290.50	292.00	-1	869	-0.11%
2020/09/18	19	294.00	1	294.00	294.00	18	885	2.03%
2020/09/16	1	285.00	0	0.00	287.50	1	865	0.12%
2020/09/15	2	288.00	0	0.00	287.50	2	850	0.24%
2020/09/14	4	288.00	0	0.00	288.00	4	863	0.46%
2020/09/09	0	0.00	27	283.87	283.00	-27	865	-3.12%
2020/09/08	4	293.25	0	0.00	294.00	4	863	0.46%
2020/09/07	9	297.33	0	0.00	293.00	9	866	1.04%
2020/09/03	3	307.50	0	0.00	301.50	3	867	0.35%
2020/09/02	3	304.67	5	304.10	303.50	-2	868	-0.23%
2020/08/31	8	303.50	17	303.50	303.50	-9	875	-1.03%
2020/08/28	1	311.00	1	307.50	311.00	0	876	0.00%
2020/08/27	1	309.00	2	311.50	309.00	-1	878	-0.11%
2020/08/26	3	312.67	0	0.00	312.00	3	881	0.34%
2020/08/25	7	319.43	0	0.00	316.00	7	888	0.79%
2020/08/21	8	308.38	0	0.00	308.00	8	906	0.88%
2020/08/20	0	0.00	14	308.50	306.50	-14	902	-1.55%
2020/08/19	18	312.50	0	0.00	312.50	18	887	2.03%
2020/08/18	2	309.75	0	0.00	312.00	2	881	0.23%
2020/08/17	7	306.57	1	306.50	307.50	6	872	0.69%
2020/08/14	2	304.50	0	0.00	301.50	2	871	0.23%
2020/08/13	4	302.50	0	0.00	301.50	4	868	0.46%
2020/08/12	0	0.00	3	302.83	303.00	-3	871	-0.34%
2020/08/10	0	0.00	6	300.50	300.00	-6	861	-0.70%
2020/08/07	2	300.00	1	297.50	300.00	1	851	0.12%
2020/08/06	0	0.00	2	299.00	300.50	-2	841	-0.24%
2020/08/05	0	0.00	1	308.50	310.00	-1	831	-0.12%
2020/08/04	1	309.50	9	310.00	310.00	-8	838	-0.95%
2020/08/03	3	307.00	1	310.00	307.00	2	854	0.23%
2020/07/31	0	0.00	26	309.63	309.00	-26	834	-3.12%
2020/07/30	17	341.50	0	0.00	345.50	17	800	2.12%
2020/07/28	0.3	324.00	7	327.71	326.00	-6.7	779	-0.86%
2020/07/24	2	328.50	0	0.00	328.50	2	776	0.26%
2020/07/23	0	0.00	2	332.00	333.50	-2	774	-0.26%
2020/07/22	8	335.00	0	0.00	335.00	8	784	1.02%
2020/07/21	4	334.75	0	0.00	333.00	4	787	0.51%
2020/07/20	3	329.00	1	324.00	329.00	2	778	0.26%
2020/07/17	3	325.50	0	0.00	325.50	3	789	0.38%
2020/07/16	5	323.00	0	0.00	323.00	5	801	0.62%
2020/07/15	3	327.50	0	0.00	327.50	3	809	0.37%
2020/07/14	0.1	323.00	0	0.00	321.00	0.1	821	0.02%
2020/07/13	1	323.50	0	0.00	323.50	1	834	0.12%
2020/07/10	8	321.50	0	0.00	321.50	8	837	0.96%
2020/07/09	0	0.00	3	327.67	328.00	-3	836	-0.36%
2020/07/07	8	333.88	3	326.00	326.00	5	832	0.60%
2020/07/06	2	323.75	0	0.00	328.00	2	815	0.25%
2020/07/01	2	298.50	0	0.00	300.00	2	809	0.25%
2020/06/30	21	295.00	0	0.00	295.50	21	813	2.58%
2020/06/29	9	293.00	4	286.50	293.00	5	824	0.61%
2020/06/24	0	0.00	8	294.00	294.00	-8	816	-0.98%
2020/06/23	0	0.00	2	295.75	295.00	-2	829	-0.24%
2020/06/19	14	295.50	0	0.00	295.50	14	856	1.63%
2020/06/18	0	0.00	2	297.75	298.50	-2	865	-0.23%
2020/06/17	3	296.50	0	0.00	296.50	3	882	0.34%
2020/06/16	3	297.83	0	0.00	297.50	3	908	0.33%
2020/06/15	2	292.00	2	291.00	292.00	0	927	0.00%
2020/06/12	0	0.00	3	291.00	290.00	-3	954	-0.31%
2020/06/11	0	0.00	7	295.36	294.00	-7	977	-0.72%
2020/06/05	1	294.50	1	296.00	294.50	0	1,081	0.00%
2020/06/04	1	298.00	0	0.00	298.00	1	1,106	0.09%
2020/06/03	5	296.50	31	295.48	296.50	-26	1,115	-2.33%
2020/06/02	3	294.00	0	0.00	294.00	3	1,114	0.27%
2020/06/01	7	300.64	0	0.00	294.00	7	1,115	0.63%
2020/05/29	32	296.13	18	297.00	297.00	14	1,112	1.26%
2020/05/28	1	294.00	0	0.00	294.00	1	1,107	0.09%
2020/05/27	3	288.17	0	0.00	289.00	3	1,119	0.27%
2020/05/26	7	288.14	0	0.00	290.00	7	1,126	0.62%
2020/05/25	2	280.00	0	0.00	283.00	2	1,130	0.18%
2020/05/22	0	0.00	8	280.69	277.00	-8	1,130	-0.71%
2020/05/21	4	287.00	0	0.00	287.00	4	1,126	0.35%
2020/05/19	11	288.73	0	0.00	288.00	11	1,123	0.98%
2020/05/14	7	283.00	7	283.29	283.00	0	1,108	0.00%
2020/05/12	3.3	287.55	1	287.50	287.50	2.3	1,107	0.21%
2020/05/07	2	282.00	0	0.00	282.00	2	1,070	0.19%
2020/05/04	0	0.00	2	273.00	272.50	-2	1,064	-0.19%
2020/04/30	0	0.00	5.9	283.68	284.00	-5.9	1,060	-0.56%
2020/04/28	2	276.50	1	274.50	277.00	1	1,060	0.09%
2020/04/27	6	274.50	0	0.00	275.00	6	1,077	0.56%
2020/04/24	0	0.00	22	266.09	264.50	-22	1,063	-2.07%
2020/04/23	0	0.00	7	262.43	263.00	-7	1,063	-0.66%
2020/04/22	8	262.00	8	261.63	262.00	0	1,051	0.00%
2020/04/21	1	265.00	4	270.75	265.00	-3	1,045	-0.29%
2020/04/17	7	282.43	0	0.00	279.00	7	1,021	0.69%
2020/04/16	0	0.00	10	266.80	266.50	-10	1,003	-1.00%
2020/04/15	0	0.00	3	268.17	267.50	-3	995	-0.30%
2020/04/14	11	263.32	0	0.00	265.00	11	989	1.11%
2020/04/09	0	0.00	2	256.50	257.50	-2	977	-0.20%
2020/04/08	1	256.50	0	0.00	256.00	1	974	0.10%
2020/04/07	2	263.75	0	0.00	259.00	2	966	0.21%
2020/04/06	0.3	257.00	0	0.00	257.00	0.3	948	0.03%
2020/03/30	0	0.00	37	246.19	246.00	-37	893	-4.14%
2020/03/27	29	252.00	0	0.00	252.00	29	882	3.29%
2020/03/26	31	258.55	0	0.00	257.00	31	867	3.57%
2020/03/23	5	237.00	0	0.00	234.00	5	839	0.60%
2020/03/18	0	0.00	4	241.50	241.50	-4	773	-0.52%
2020/03/17	16	235.91	31	237.50	237.50	-15	744	-2.01%
2020/03/16	0	0.00	11	238.00	238.00	-11	717	-1.53%
2020/03/13	3	261.50	0	0.00	261.50	3	700	0.43%
2020/03/11	19	281.32	1	277.00	277.00	18	627	2.87%
2020/03/09	6	288.00	0	0.00	282.50	6	591	1.01%
2020/03/05	77	300.16	1	296.50	296.50	76	567	13.39%
2020/03/04	1	297.00	0	0.00	297.00	1	574	0.17%
2020/03/03	0	0.00	1	291.00	291.00	-1	568	-0.18%
2020/03/02	0	0.00	35	282.56	281.00	-35	571	-6.12%
2020/02/27	9	294.50	4.2	294.69	294.50	4.8	581	0.83%
2020/02/26	0	0.00	10	296.00	296.00	-10	578	-1.73%
2020/02/25	1	299.00	0	0.00	299.00	1	572	0.17%
2020/02/24	0	0.00	2	297.50	297.00	-2	586	-0.34%
2020/02/21	1	307.50	0	0.00	303.50	1	584	0.17%
2020/02/19	7	311.50	0	0.00	309.50	7	591	1.18%
2020/02/18	0	0.00	5	309.70	310.00	-5	593	-0.84%
2020/02/14	0	0.00	3	311.33	309.00	-3	594	-0.50%
2020/02/13	2	311.00	0	0.00	311.00	2	602	0.33%
2020/02/12	5	309.00	0	0.00	309.00	5	600	0.83%
2020/02/10	14	303.00	0	0.00	303.00	14	609	2.30%
2020/02/05	0	0.00	2	304.00	304.00	-2	626	-0.32%
2020/02/04	2	303.00	0	0.00	303.00	2	627	0.32%
2020/01/31	1	291.00	0	0.00	291.00	1	617	0.16%
2020/01/30	0	0.00	3	290.00	290.00	-3	609	-0.49%
2020/01/20	2	314.50	4	314.88	314.50	-2	587	-0.34%
2020/01/16	0	0.00	1	310.50	310.50	-1	586	-0.17%
2020/01/15	0	0.00	1	311.00	311.00	-1	587	-0.17%
2020/01/13	14	307.64	0	0.00	308.50	14	583	2.40%
2020/01/10	1	305.00	0	0.00	305.00	1	582	0.17%
2020/01/07	2	300.50	0	0.00	300.50	2	587	0.34%
2020/01/03	1	301.00	0	0.00	301.00	1	594	0.17%
2019/12/30	2	307.50	0	0.00	307.50	2	602	0.33%
2019/12/23	2	308.00	3	308.00	308.00	-1	632	-0.16%
2019/12/20	40	301.86	0	0.00	301.50	40	630	6.34%
2019/12/19	7	298.50	0	0.00	298.50	7	627	1.12%
2019/12/18	8	302.00	0	0.00	302.00	8	617	1.30%
2019/12/17	1	300.00	0	0.00	300.00	1	617	0.16%
2019/12/13	1	299.50	0	0.00	299.50	1	628	0.16%
2019/12/10	2	296.00	0	0.00	296.00	2	629	0.32%
2019/12/09	16	298.91	1	300.00	300.00	15	622	2.41%
2019/12/05	1	300.50	0	0.00	300.50	1	618	0.16%
2019/12/04	2	300.75	3	302.00	302.00	-1	615	-0.16%
2019/12/02	3	300.00	0	0.00	300.00	3	638	0.47%
2019/11/29	1	300.50	0	0.00	299.50	1	636	0.16%
2019/11/28	0	0.00	5	301.50	301.50	-5	622	-0.80%
2019/11/26	19	309.50	18.1	309.50	309.50	0.9	635	0.15%
2019/11/25	0	0.00	20	314.23	314.00	-20	599	-3.34%
2019/11/21	1	310.00	24	309.42	310.00	-23	598	-3.85%
2019/11/20	0	0.00	9	317.67	320.00	-9	586	-1.53%
2019/11/19	6	316.75	0	0.00	317.00	6	595	1.01%
2019/11/18	1	313.50	0	0.00	313.50	1	609	0.16%
2019/11/15	0	0.00	1	313.50	313.50	-1	623	-0.16%
2019/11/14	1	311.00	0	0.00	310.50	1	628	0.16%
2019/11/13	3	310.67	0	0.00	313.50	3	654	0.46%
2019/11/12	2	309.00	0	0.00	309.00	2	652	0.31%
2019/11/11	15	306.50	0	0.00	306.50	15	648	2.31%
2019/11/05	11	311.50	0	0.00	310.00	11	676	1.63%
2019/10/31	26	301.50	0	0.00	301.50	26	681	3.82%
2019/10/30	4	295.50	0	0.00	299.00	4	678	0.59%
2019/10/29	6	297.17	0	0.00	296.00	6	684	0.88%
2019/10/25	2.1	296.95	0	0.00	297.50	2.1	702	0.30%
2019/10/24	13	295.54	0	0.00	296.00	13	695	1.87%
2019/10/23	19	290.82	0	0.00	289.50	19	706	2.69%
2019/10/18	0	0.00	7	286.86	285.50	-7	722	-0.97%
2019/10/17	2	287.50	15	285.40	287.50	-13	721	-1.80%
2019/10/15	11	281.50	0	0.00	281.50	11	736	1.49%
2019/10/14	0.3	280.00	0	0.00	279.50	0.3	746	0.04%
2019/10/01	17	281.00	0	0.00	281.00	17	769	2.21%
2019/09/27	47	272.83	0	0.00	273.00	47	758	6.20%
2019/09/16	82	274.41	0	0.00	274.50	82	775	10.58%
2019/09/03	15	264.17	0	0.00	263.50	15	772	1.94%
2019/08/29	0	0.00	13	265.50	265.50	-13	790	-1.64%
2019/08/28	23	264.46	0	0.00	264.50	23	786	2.92%
2019/08/27	3.5	262.74	42	263.00	263.00	-38.5	794	-4.85%
2019/08/26	4	261.00	0	0.00	261.00	4	804	0.50%
2019/08/22	24	267.35	0	0.00	265.00	24	816	2.94%
2019/08/21	0	0.00	4	269.25	269.50	-4	827	-0.48%
2019/08/20	0	0.00	2	275.00	275.00	-2	816	-0.24%
2019/08/19	37	266.65	2	267.50	267.50	35	803	4.36%
2019/08/14	22	262.27	0	0.00	262.00	22	784	2.80%
2019/08/06	40	253.85	9	253.67	254.50	31	756	4.10%
2019/08/05	127	257.40	0	0.00	257.00	127	748	16.96%	大買/鉅額交易
2019/08/02	5	259.00	0	0.00	258.50	5	750	0.67%
2019/08/01	15	262.50	0	0.00	262.50	15	764	1.96%
2019/07/18	0	0.00	23	258.20	259.00	-23	750	-3.06%
2019/07/10	2	258.00	11	256.77	258.00	-9	679	-1.32%
2019/07/09	0	0.00	4	257.75	257.00	-4	679	-0.59%
2019/07/03	20	258.88	0	0.00	260.50	20	689	2.90%
2019/06/26	3	264.50	0	0.00	264.50	3	712	0.42%
2019/06/24	4	261.50	0	0.00	261.50	4	708	0.56%
2019/06/17	0.3	259.50	0	0.00	259.50	0.3	718	0.04%
2019/06/03	0	0.00	1	258.00	258.00	-1	768	-0.13%
2019/05/28	0	0.00	29	252.53	252.50	-29	799	-3.63%
2019/05/15	0	0.00	3	247.00	247.00	-3	821	-0.37%
2019/05/10	2	253.00	0	0.00	252.00	2	847	0.24%
2019/05/08	2	253.00	0	0.00	253.00	2	825	0.24%
2019/05/07	2	244.00	49.9	244.73	245.00	-47.9	811	-5.91%
2019/04/30	1	251.00	0	0.00	250.00	1	808	0.12%
2019/04/18	25	245.44	0	0.00	245.50	25	817	3.06%
2019/04/17	2	248.00	0	0.00	248.00	2	820	0.24%
2019/04/03	0	0.00	70	248.65	248.00	-70	809	-8.65%
2019/04/01	0	0.00	77	253.40	254.00	-77	787	-9.78%
2019/03/25	0	0.00	4.2	256.40	256.50	-4.2	785	-0.54%
2019/03/19	0	0.00	4	256.50	256.50	-4	760	-0.53%
2019/03/15	4	251.00	3	251.00	251.00	1	736	0.14%
2019/03/13	18	244.00	4.8	244.24	244.00	13.2	707	1.86%
2019/03/12	0	0.00	3	238.50	238.50	-3	689	-0.44%
2019/03/06	35	239.97	0	0.00	240.00	35	720	4.86%
2019/02/27	1	235.00	1	235.00	235.00	0	673	0.00%
2019/02/26	1	234.50	0	0.00	234.50	1	666	0.15%
2019/02/14	2	226.00	0	0.00	226.50	2	630	0.32%
2019/02/12	4.2	225.21	0	0.00	225.00	4.2	611	0.69%
2019/01/30	6	228.42	0	0.00	228.50	6	633	0.95%
2019/01/25	0	0.00	12	230.17	231.00	-12	640	-1.87%
2019/01/24	0	0.00	2	230.00	230.00	-2	646	-0.31%
2019/01/23	0	0.00	2	228.00	228.00	-2	649	-0.31%
2019/01/22	3	227.50	0	0.00	229.50	3	660	0.45%
2019/01/18	0	0.00	2	229.00	229.00	-2	664	-0.30%
2019/01/17	0	0.00	1	222.50	222.50	-1	672	-0.15%
2019/01/14	0	0.00	1	216.50	216.50	-1	680	-0.15%
2019/01/02	4	213.25	0	0.00	211.00	4	751	0.53%
2018/12/14	1	221.00	0	0.00	221.00	1	859	0.12%
2018/12/11	0	0.00	6	226.00	226.00	-6	865	-0.69%
2018/12/05	0.3	229.00	0	0.00	229.50	0.3	888	0.03%
2018/12/04	1	232.00	0	0.00	232.00	1	897	0.11%
2018/11/30	0	0.00	31	233.50	233.50	-31	878	-3.53%
2018/11/28	7	223.64	0	0.00	230.00	7	851	0.82%
2018/11/26	2	223.00	0	0.00	223.00	2	851	0.23%
2018/11/21	0	0.00	8	219.94	220.00	-8	848	-0.94%
2018/11/12	5	230.50	0	0.00	229.50	5	811	0.62%
2018/11/07	2	228.00	0	0.00	228.00	2	779	0.26%
2018/11/05	36	219.56	0	0.00	220.00	36	756	4.76%
2018/11/02	3	216.50	0	0.00	217.50	3	745	0.40%
2018/10/26	0	0.00	2	206.00	206.00	-2	696	-0.29%
2018/10/22	7	207.50	0	0.00	207.50	7	678	1.03%
2018/10/15	7	199.00	4	199.00	199.00	3	644	0.47%
2018/10/09	0	0.00	2	205.50	205.50	-2	616	-0.32%
2018/09/26	12	227.50	28	225.63	227.50	-16	578	-2.77%
2018/09/20	4	218.00	0	0.00	219.00	4	588	0.68%
2018/09/18	4	215.75	0	0.00	215.50	4	595	0.67%
2018/09/04	2	208.00	0	0.00	208.00	2	593	0.34%
2018/08/31	17	209.00	0	0.00	209.00	17	609	2.79%
2018/08/22	0.3	201.50	0	0.00	201.50	0.3	614	0.05%
2018/08/17	8	199.38	0	0.00	197.50	8	615	1.30%
2018/08/14	25	199.52	0	0.00	199.50	25	615	4.06%
2018/07/31	5	201.30	0	0.00	202.50	5	627	0.80%
2018/07/27	5	202.50	0	0.00	202.50	5	627	0.80%
2018/07/24	0.6	201.00	0	0.00	202.50	0.6	658	0.09%
2018/07/23	6	199.00	0	0.00	201.00	6	663	0.90%
2018/07/09	0	0.00	19	189.79	190.00	-19	696	-2.73%
2018/07/06	25	193.00	0	0.00	193.00	25	683	3.66%
2018/07/04	1	195.50	0	0.00	195.00	1	661	0.15%
2018/07/03	1	194.50	0	0.00	194.50	1	674	0.15%
2018/06/28	1.4	198.04	0	0.00	195.50	1.4	637	0.23%
2018/06/26	0	0.00	4.2	199.74	199.50	-4.2	623	-0.67%
2018/06/20	0	0.00	4	202.50	204.50	-4	617	-0.65%
2018/06/19	0	0.00	4	203.50	203.50	-4	617	-0.65%
2018/06/15	5	206.50	0	0.00	206.50	5	608	0.82%
2018/06/14	0	0.00	4	206.00	206.00	-4	606	-0.66%
2018/06/07	11	206.50	0	0.00	207.00	11	612	1.80%
2018/05/31	0	0.00	1	203.50	203.00	-1	622	-0.16%
2018/05/30	0	0.00	3	204.00	202.50	-3	606	-0.49%
2018/05/22	0	0.00	5	209.50	208.50	-5	623	-0.80%
2018/05/17	0	0.00	20.3	206.94	206.50	-20.3	656	-3.10%
2018/05/16	0	0.00	5	209.50	209.50	-5	664	-0.75%
2018/05/14	2	208.50	0	0.00	208.50	2	691	0.29%
2018/05/03	1	207.00	3	202.50	206.50	-2	708	-0.28%
2018/05/02	0	0.00	2	202.00	201.00	-2	701	-0.29%
2018/04/23	0	0.00	4	202.00	203.50	-4	704	-0.57%
2018/04/20	1	203.00	0	0.00	203.00	1	707	0.14%
2018/04/19	24	203.25	0	0.00	203.50	24	715	3.36%
2018/04/18	1	201.50	0	0.00	201.50	1	708	0.14%
2018/04/16	0	0.00	4	206.00	205.00	-4	692	-0.58%
2018/04/12	0	0.00	2	207.00	207.00	-2	739	-0.27%
2018/04/10	16	207.19	0	0.00	206.00	16	765	2.09%
2018/04/09	0	0.00	7	207.50	207.50	-7	776	-0.90%
2018/04/03	0	0.00	3	207.50	207.00	-3	771	-0.39%
2018/04/02	0	0.00	4	210.00	210.00	-4	771	-0.52%
2018/03/30	4	210.00	0	0.00	209.00	4	780	0.51%
2018/03/29	0	0.00	8	209.50	209.00	-8	777	-1.03%
2018/03/27	4	212.50	0	0.00	210.00	4	764	0.52%
2018/03/23	0	0.00	2	209.50	209.50	-2	782	-0.26%
2018/03/22	0	0.00	1	212.50	212.00	-1	786	-0.13%
2018/03/16	7	213.79	4	213.50	213.50	3	785	0.38%
2018/03/12	4	219.00	0	0.00	220.00	4	790	0.51%
2018/03/07	0	0.00	10	216.00	216.00	-10	793	-1.26%
2018/03/05	0	0.00	6	214.50	211.00	-6	814	-0.74%
2018/03/02	1	213.50	6	212.33	213.50	-5	811	-0.62%
2018/03/01	0	0.00	4	213.00	215.50	-4	813	-0.49%
2018/02/12	0	0.00	13	207.42	207.00	-13	858	-1.51%
2018/02/09	0	0.00	3	210.67	209.50	-3	850	-0.35%
2018/02/08	0	0.00	4	217.63	219.00	-4	840	-0.48%
2018/02/06	0	0.00	24	217.98	213.00	-24	848	-2.83%
2018/02/05	0	0.00	4	222.00	226.00	-4	826	-0.48%
2018/01/31	2	226.50	0	0.00	228.00	2	850	0.24%
2018/01/25	12	235.67	0	0.00	235.50	12	866	1.38%
2018/01/24	0	0.00	1	237.00	235.00	-1	864	-0.12%
2018/01/18	4	236.75	0	0.00	238.50	4	867	0.46%