聯發科 (2454)-富邦-延吉券商分點個股進出

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

聯發科

(2454)

可現股當沖

股價
1000
漲跌
▲8
漲幅
+0.81%
成交量
5,398張
產業
上市半導體類股
3127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

聯發科 (2454)籌碼相關－富邦-延吉券商分點個股進出

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

富邦-延吉券商分點個股進出
富邦-延吉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
2021/05/28	2.3	960.30	27.2	960.45	961.00	-24.9	10,516	-0.24%
2021/05/27	5.6	939.38	8.2	938.27	935.00	-2.6	10,614	-0.02%
2021/05/26	10.1	949.55	10.1	962.21	951.00	0	10,714	0.00%
2021/05/25	9.2	960.59	3	958.68	952.00	6.1	10,736	0.06%
2021/05/24	2	946.05	3.2	947.55	943.00	-1.2	10,717	-0.01%
2021/05/21	7.1	956.95	10	960.83	955.00	-2.9	10,746	-0.03%
2021/05/20	7.3	939.54	7	936.03	930.00	0.3	10,640	0.00%
2021/05/19	28.9	959.85	8.5	968.19	943.00	20.4	10,583	0.19%
2021/05/18	15	953.96	15.6	976.13	994.00	-0.5	10,480	0.00%
2021/05/17	18.2	910.91	31.2	911.73	914.00	-12.9	10,407	-0.12%
2021/05/14	7.1	901.96	15.1	903.88	895.00	-7.9	10,391	-0.08%
2021/05/13	21.3	890.41	15.1	886.29	873.00	6.2	10,414	0.06%
2021/05/12	44.3	885.12	48.2	876.32	888.00	-4	10,317	-0.04%
2021/05/11	22.6	913.89	14.9	918.53	911.00	7.7	10,040	0.08%
2021/05/10	31.8	990.78	95	1013.54	979.00	-63.2	9,850	-0.64%
2021/05/07	66.1	1038.41	6	1043.33	1060.00	60.1	9,827	0.61%
2021/05/06	6.1	1025.79	71.1	1032.73	1055.00	-65.1	9,967	-0.65%
2021/05/05	19.2	1037.80	87	1013.79	1005.00	-67.8	9,906	-0.68%
2021/05/04	28.9	1062.09	18	1057.82	1085.00	10.9	9,843	0.11%
2021/05/03	40	1134.58	23	1107.17	1105.00	17	9,692	0.18%
2021/04/29	3	1185.00	14.7	1185.00	1185.00	-11.7	9,546	-0.12%
2021/04/28	4.1	1073.90	3.4	1080.41	1080.00	0.7	9,736	0.01%
2021/04/27	13.6	1071.07	6.6	1079.15	1065.00	7	9,769	0.07%
2021/04/26	16.1	1060.56	5.6	1069.15	1070.00	10.4	9,764	0.11%
2021/04/23	4.1	1000.20	31.3	1014.00	1035.00	-27.2	9,723	-0.28%
2021/04/22	7	990.72	18.3	997.20	984.00	-11.3	9,703	-0.12%
2021/04/21	10.1	987.91	13.1	994.00	988.00	-3	9,793	-0.03%
2021/04/20	2	983.56	29.4	989.61	998.00	-27.4	9,936	-0.28%
2021/04/19	3.5	965.80	1	968.00	963.00	2.5	9,945	0.02%
2021/04/16	12.3	973.67	2.1	978.90	975.00	10.2	10,002	0.10%
2021/04/15	13.2	981.43	11.2	974.70	985.00	2	10,117	0.02%
2021/04/14	11.4	955.77	5.1	945.32	965.00	6.4	10,142	0.06%
2021/04/13	13.7	966.12	24.1	974.74	961.00	-10.4	10,151	-0.10%
2021/04/12	34.8	971.17	9.8	972.43	960.00	24.9	10,145	0.25%
2021/04/09	37.1	1016.98	10.1	1005.55	999.00	27.1	10,206	0.27%
2021/04/08	12.8	1021.13	11.7	1013.74	1020.00	1.1	10,176	0.01%
2021/04/07	3.1	992.47	1.2	992.78	998.00	1.9	10,136	0.02%
2021/04/06	3.1	997.09	29.8	998.96	995.00	-26.7	10,121	-0.26%
2021/04/01	6.1	962.86	11.1	967.63	961.00	-5	10,094	-0.05%
2021/03/31	19.5	975.12	8.1	973.14	969.00	11.4	10,037	0.11%
2021/03/30	193.9	958.66	14.1	961.53	971.00	179.8	9,940	1.81%	大買/鉅額交易
2021/03/29	6.1	954.23	6.2	959.19	941.00	-0.2	9,822	0.00%
2021/03/26	23.6	942.65	23.2	938.49	943.00	0.4	9,770	0.00%
2021/03/25	26.3	906.56	22	923.14	949.00	4.3	9,665	0.04%
2021/03/24	2.4	889.29	28.3	886.67	894.00	-25.9	9,473	-0.27%
2021/03/23	7.6	877.41	1	870.00	870.00	6.6	9,459	0.07%
2021/03/22	9.5	878.37	5	887.40	881.00	4.5	9,423	0.05%
2021/03/19	9.7	886.30	2	886.50	885.00	7.7	9,389	0.08%
2021/03/18	8.2	909.10	5.2	912.58	903.00	3.1	9,326	0.03%
2021/03/17	5.3	917.12	4.1	916.81	908.00	1.1	9,374	0.01%
2021/03/16	5.2	915.29	5.1	914.16	919.00	0.1	9,405	0.00%
2021/03/15	7.1	907.28	11.3	906.19	907.00	-4.2	9,424	-0.04%
2021/03/12	17.2	901.80	13	908.77	899.00	4.2	9,477	0.04%
2021/03/11	7	887.02	11.1	887.12	888.00	-4.1	9,437	-0.04%
2021/03/10	11.8	870.98	4	869.51	864.00	7.8	9,369	0.08%
2021/03/09	7.6	867.45	14.1	870.87	879.00	-6.5	9,330	-0.07%
2021/03/08	14.5	882.01	3.1	902.32	867.00	11.5	9,312	0.12%
2021/03/05	23.9	878.75	9	882.11	883.00	14.9	9,295	0.16%
2021/03/04	15.9	908.17	2	905.00	897.00	13.9	9,343	0.15%
2021/03/03	11.1	916.84	19	909.05	930.00	-7.9	9,196	-0.09%
2021/03/02	15.5	924.65	8.5	924.38	900.00	7.1	9,113	0.08%
2021/02/26	13	913.22	12.2	921.52	896.00	0.8	9,006	0.01%
2021/02/25	9.4	942.48	5	938.66	944.00	4.4	8,849	0.05%
2021/02/24	14.2	951.28	5	952.40	940.00	9.2	8,846	0.10%
2021/02/23	6.1	947.40	7	949.85	965.00	-0.9	8,911	-0.01%
2021/02/22	7.2	962.54	3	970.33	951.00	4.2	8,928	0.05%
2021/02/19	4.2	961.95	4.3	965.19	964.00	-0.1	9,154	0.00%
2021/02/18	12.1	975.04	46.6	976.80	978.00	-34.5	9,139	-0.38%
2021/02/17	13.6	986.32	16.1	990.55	980.00	-2.5	9,139	-0.03%
2021/02/05	70.2	966.22	31.7	965.16	950.00	38.6	9,019	0.43%
2021/02/04	9.2	933.88	10.1	939.78	946.00	-0.9	8,834	-0.01%
2021/02/03	3.5	948.47	17.5	950.98	950.00	-14	8,748	-0.16%
2021/02/02	13	936.24	26.4	937.24	931.00	-13.3	8,668	-0.15%
2021/02/01	15.8	896.14	17.7	894.61	905.00	-1.9	8,536	-0.02%
2021/01/29	9.5	883.40	28.3	891.56	875.00	-18.8	8,433	-0.22%
2021/01/28	21.1	869.82	1.2	867.30	869.00	19.9	8,337	0.24%
2021/01/27	6.4	896.38	11.2	895.66	897.00	-4.8	8,198	-0.06%
2021/01/26	10	890.24	1.4	881.27	871.00	8.5	8,153	0.10%
2021/01/25	6.2	908.85	37.2	898.11	910.00	-31	8,217	-0.38%
2021/01/22	18.6	924.29	3.7	933.14	917.00	14.9	8,174	0.18%
2021/01/21	27.6	924.45	14.6	911.75	934.00	13	7,980	0.16%
2021/01/20	3.3	878.77	4	887.18	872.00	-0.7	7,790	-0.01%
2021/01/19	5.6	859.87	17.1	866.63	879.00	-11.6	7,707	-0.15%
2021/01/18	12.6	831.32	2.1	836.07	844.00	10.4	7,647	0.14%
2021/01/15	19.5	859.60	11	862.09	850.00	8.5	7,581	0.11%
2021/01/14	13.5	867.76	8	864.63	861.00	5.5	7,503	0.07%
2021/01/13	25.3	881.32	24.1	873.08	884.00	1.2	7,403	0.02%
2021/01/12	20.3	850.84	12.1	852.97	846.00	8.2	7,230	0.11%
2021/01/11	4.1	847.46	2.2	849.51	851.00	2	7,124	0.03%
2021/01/08	8.5	830.55	53.4	813.32	838.00	-44.9	7,075	-0.63%
2021/01/07	16.1	797.27	9	799.56	799.00	7.1	6,971	0.10%
2021/01/06	11.5	799.97	19	794.57	792.00	-7.5	6,942	-0.11%
2021/01/05	9.4	786.22	24.2	796.51	797.00	-14.8	6,919	-0.21%
2021/01/04	23	777.08	21.3	772.62	792.00	1.7	7,122	0.02%
2020/12/31	4	745.75	5.4	746.56	747.00	-1.4	7,147	-0.02%
2020/12/30	13	743.07	19	744.31	746.00	-6	7,365	-0.08%
2020/12/29	16	738.75	1.4	741.19	734.00	14.7	7,338	0.20%
2020/12/28	43	735.37	19.3	733.15	740.00	23.7	7,345	0.32%
2020/12/25	6.1	714.84	3	718.33	715.00	3.1	7,269	0.04%
2020/12/24	3.1	718.84	6	719.00	714.00	-2.9	7,323	-0.04%
2020/12/23	3	715.33	6.1	714.24	720.00	-3.1	7,396	-0.04%
2020/12/22	3	706.68	7	715.43	703.00	-4	7,438	-0.05%
2020/12/21	3	691.68	2	696.00	708.00	1	7,475	0.01%
2020/12/18	8.1	700.52	0	0.00	699.00	8.1	7,494	0.11%
2020/12/17	4.1	706.25	13	706.16	704.00	-8.9	7,540	-0.12%
2020/12/16	17.1	704.13	4	709.25	701.00	13	7,575	0.17%
2020/12/15	2.1	698.44	1.3	700.77	701.00	0.8	7,661	0.01%
2020/12/14	7.1	702.17	0	0.00	702.00	7.1	7,785	0.09%
2020/12/11	10	709.00	19	706.58	707.00	-9	7,897	-0.11%
2020/12/10	15.2	710.30	8.2	718.64	709.00	7	7,895	0.09%
2020/12/09	11.1	740.52	6.1	737.66	734.00	5	7,911	0.06%
2020/12/08	6.2	719.21	21.7	717.78	730.00	-15.5	7,906	-0.20%
2020/12/07	4.2	698.01	6	706.33	704.00	-1.8	7,861	-0.02%
2020/12/04	10.2	698.53	3.1	701.77	705.00	7.1	7,938	0.09%
2020/12/03	7.1	704.72	1	700.00	700.00	6.1	7,959	0.08%
2020/12/02	8	710.47	4	705.52	712.00	4	7,960	0.05%
2020/12/01	9.3	698.07	4	696.75	697.00	5.3	8,051	0.07%
2020/11/30	15.5	710.62	7	709.43	704.00	8.5	8,134	0.10%
2020/11/27	5.1	724.63	1	723.03	725.00	4.1	8,228	0.05%
2020/11/26	5.1	730.20	2.5	728.78	730.00	2.7	8,349	0.03%
2020/11/25	7.1	735.51	9.4	728.95	724.00	-2.3	8,574	-0.03%
2020/11/24	6	744.65	24.1	737.80	742.00	-18	8,675	-0.21%
2020/11/23	6	742.51	3	747.00	743.00	3	8,827	0.03%
2020/11/20	6.2	735.86	34.1	742.83	747.00	-27.9	8,889	-0.31%
2020/11/19	4.1	734.45	5.1	732.39	733.00	-1	8,864	-0.01%
2020/11/18	10.3	723.15	34.1	718.49	728.00	-23.7	8,965	-0.26%
2020/11/17	2	695.01	3	698.00	696.00	-1	8,975	-0.01%
2020/11/16	22	692.81	7	684.86	694.00	15	9,437	0.16%
2020/11/13	3	672.02	0	679.00	675.00	3	9,725	0.03%
2020/11/12	4	676.99	0	0.00	673.00	4	10,351	0.04%
2020/11/11	6	672.69	0	0.00	676.00	6	10,383	0.06%
2020/11/10	6.1	689.64	0	0.00	686.00	6.1	10,411	0.06%
2020/11/09	8	702.36	5	703.58	702.00	3	10,500	0.03%
2020/11/06	2	699.95	4	697.25	700.00	-2	10,576	-0.02%
2020/11/05	3	687.67	24.2	687.28	696.00	-21.2	10,619	-0.20%
2020/11/04	14	679.00	13	667.31	677.00	1	10,610	0.01%
2020/11/03	5	667.05	10	666.52	665.00	-5	10,699	-0.05%
2020/11/02	15.2	667.13	56	665.48	653.00	-40.9	10,776	-0.38%
2020/10/30	55.2	677.91	5.3	677.19	678.00	49.9	10,763	0.46%
2020/10/29	0.1	673.43	0	0.00	684.00	0.1	10,976	0.00%
2020/10/28	4	681.51	0	0.00	681.00	4	11,330	0.04%
2020/10/27	0	682.00	2	683.00	685.00	-2	11,469	-0.02%
2020/10/26	0.1	678.00	4.1	675.56	674.00	-4	11,597	-0.03%
2020/10/23	4	681.00	1	682.00	678.00	3	11,765	0.03%
2020/10/22	1.1	688.00	1	689.00	688.00	0.1	12,285	0.00%
2020/10/21	14.1	703.87	15	697.39	691.00	-1	12,554	-0.01%
2020/10/20	2	684.71	4	690.25	697.00	-2	12,874	-0.02%
2020/10/19	5	692.40	4	691.00	692.00	1	13,079	0.01%
2020/10/16	4.1	684.66	6	689.00	680.00	-1.9	13,311	-0.01%
2020/10/15	9.1	700.70	10	697.30	689.00	-0.9	13,490	-0.01%
2020/10/14	5.1	692.35	5.1	691.74	689.00	0	13,524	0.00%
2020/10/13	13.1	698.69	17	697.41	699.00	-3.9	13,578	-0.03%
2020/10/12	8.3	712.49	15.2	711.04	714.00	-6.9	13,570	-0.05%
2020/10/08	7	664.57	9.4	670.55	670.00	-2.4	13,458	-0.02%
2020/10/07	10	648.40	35	633.20	647.00	-25	13,352	-0.19%
2020/10/06	1	615.00	1	616.00	615.00	0	13,230	0.00%
2020/10/05	2.1	612.44	2	611.50	611.00	0.1	13,446	0.00%
2020/09/30	3	612.33	4	611.50	607.00	-1	13,648	-0.01%
2020/09/29	4	611.50	7	609.29	610.00	-3	13,911	-0.02%
2020/09/28	10	591.30	19	599.53	603.00	-9	14,142	-0.06%
2020/09/25	6	591.67	4	601.25	585.00	2	14,134	0.01%
2020/09/24	6	604.00	2.1	610.10	600.00	3.9	14,148	0.03%
2020/09/23	10	614.30	13	615.38	617.00	-3	14,104	-0.02%
2020/09/22	8.2	610.82	13	605.62	603.00	-4.8	14,121	-0.03%
2020/09/21	20	620.54	12	619.33	616.00	8	14,152	0.06%
2020/09/18	4	602.75	5	603.20	611.00	-1	14,216	-0.01%
2020/09/17	6.3	599.80	17	598.88	599.00	-10.8	14,178	-0.08%
2020/09/16	4	619.50	17	623.71	617.00	-13	14,226	-0.09%
2020/09/15	11	610.91	6	610.67	611.00	5	14,345	0.03%
2020/09/14	2	603.50	9.1	606.24	609.00	-7.1	14,584	-0.05%
2020/09/11	5.1	592.47	6	590.00	595.00	-0.9	14,529	-0.01%
2020/09/10	13	602.08	3	602.67	599.00	10	14,506	0.07%
2020/09/09	3.2	592.14	7	589.00	595.00	-3.9	14,579	-0.03%
2020/09/08	3	603.67	3	609.00	604.00	0	14,531	0.00%
2020/09/07	3.1	598.39	1	610.00	598.00	2.1	14,617	0.01%
2020/09/04	6	599.83	12	599.42	603.00	-6	14,678	-0.04%
2020/09/03	10	604.30	16	606.19	603.00	-6	14,559	-0.04%
2020/09/02	9	595.45	17	598.59	596.00	-8	14,467	-0.06%
2020/09/01	19	568.74	22	566.00	576.00	-3	14,314	-0.02%
2020/08/31	27	562.26	18.1	564.14	556.00	8.9	14,274	0.06%
2020/08/28	14	564.36	19	564.22	574.00	-5	14,125	-0.04%
2020/08/27	47	567.89	15	567.07	558.00	32	14,063	0.23%
2020/08/26	9.1	576.80	13	577.15	578.00	-4	14,098	-0.03%
2020/08/25	7	587.73	2	591.50	589.00	5	14,064	0.04%
2020/08/24	11	588.82	6.1	589.17	585.00	5	14,058	0.04%
2020/08/21	20.1	594.38	24	592.18	604.00	-3.9	13,992	-0.03%
2020/08/20	68.2	581.72	73	581.48	565.00	-4.9	13,769	-0.04%
2020/08/19	28.3	616.31	55	616.07	609.00	-26.8	13,312	-0.20%
2020/08/18	105.2	619.97	55	620.85	617.00	50.2	13,108	0.38%	大買/
2020/08/17	16.1	684.51	13	682.31	685.00	3.1	12,659	0.02%
2020/08/14	18.1	674.06	9	679.00	680.00	9.1	12,709	0.07%
2020/08/13	31.1	686.62	12	690.25	684.00	19.1	12,854	0.15%
2020/08/12	18	682.78	41	681.73	680.00	-23	13,029	-0.18%
2020/08/11	20	701.40	17	697.29	693.00	3	13,265	0.02%
2020/08/10	8	703.26	20	707.05	706.00	-12	13,196	-0.09%
2020/08/07	37	715.62	17	720.88	705.00	20	13,149	0.15%
2020/08/06	26.1	736.79	32	738.91	732.00	-5.9	13,080	-0.04%
2020/08/05	16.2	729.76	22	731.68	730.00	-5.8	12,950	-0.04%
2020/08/04	6	723.37	39.1	719.99	732.00	-33	12,842	-0.26%
2020/08/03	43.1	714.89	12	709.50	696.00	31.1	12,632	0.25%
2020/07/31	14	693.03	20.2	693.82	701.00	-6.2	12,338	-0.05%
2020/07/30	18	680.28	25	681.72	683.00	-7	12,239	-0.06%
2020/07/29	21.1	680.78	14.1	681.79	682.00	7	12,132	0.06%
2020/07/28	88	725.60	91.1	710.37	680.00	-3	12,087	-0.03%
2020/07/27	43.1	716.73	41	711.00	728.00	2.1	11,849	0.02%
2020/07/24	63.2	688.75	60	691.40	675.00	3.2	12,020	0.03%
2020/07/23	30	670.61	21	675.19	677.00	9	11,790	0.08%
2020/07/22	41.2	662.66	27.5	662.76	664.00	13.7	11,722	0.12%
2020/07/21	14	632.65	14.1	631.33	637.00	-0.1	11,526	0.00%
2020/07/20	13.2	596.69	29	594.83	601.00	-15.8	11,410	-0.14%
2020/07/17	16.1	601.72	11	601.29	607.00	5.1	11,461	0.04%
2020/07/16	25	607.76	7	604.71	599.00	18	11,498	0.16%
2020/07/15	22.1	608.73	37	605.16	609.00	-14.9	11,468	-0.13%
2020/07/14	15.1	615.32	1	621.00	611.00	14.1	11,446	0.12%
2020/07/13	15	629.87	39	626.72	629.00	-24	11,402	-0.21%
2020/07/10	40.4	629.33	83	622.04	616.00	-42.6	11,372	-0.37%
2020/07/09	31.1	651.97	29	655.31	651.00	2	11,313	0.02%
2020/07/08	52	658.75	11	650.00	661.00	41	11,147	0.37%
2020/07/07	32.1	609.21	27.4	609.91	618.00	4.7	10,896	0.04%
2020/07/06	6.1	584.70	4	585.25	589.00	2.1	10,711	0.02%
2020/07/03	34	581.29	19	584.05	585.00	15	10,705	0.14%
2020/07/02	10.1	577.38	7	577.71	574.00	3.1	10,704	0.03%
2020/07/01	11.1	584.59	3	588.00	577.00	8.1	10,742	0.08%
2020/06/30	5	570.83	24.1	575.72	579.00	-19.1	10,725	-0.18%
2020/06/29	7.2	568.24	19	570.79	565.00	-11.9	10,747	-0.11%
2020/06/24	9.2	580.76	7.2	579.17	580.00	2	10,726	0.02%
2020/06/23	13	570.62	11	577.36	574.00	2	10,795	0.02%
2020/06/22	57	565.54	27	568.15	576.00	30	10,730	0.28%
2020/06/19	21	536.06	45	537.91	546.00	-24	10,772	-0.22%
2020/06/18	1.1	510.91	12	513.00	513.00	-10.9	10,633	-0.10%
2020/06/17	3	506.00	11	508.45	510.00	-8	10,881	-0.07%
2020/06/16	13	494.81	27	505.50	510.00	-14	11,062	-0.13%
2020/06/15	6.1	496.68	4.2	499.81	492.50	1.9	11,296	0.02%
2020/06/12	11	487.68	11	492.23	492.50	0	11,410	0.00%
2020/06/11	9	509.00	6	502.17	496.50	3	11,450	0.03%
2020/06/10	8	498.56	2	499.00	500.00	6	11,475	0.05%
2020/06/09	6	491.83	2	496.50	497.50	4	11,757	0.03%
2020/06/08	12.1	497.92	3	499.00	494.50	9.1	11,945	0.08%
2020/06/05	4.1	495.22	0.1	494.00	494.00	4	11,941	0.03%
2020/06/04	8	486.88	2	486.50	490.00	6	11,999	0.05%
2020/06/03	3	490.16	4	491.50	490.00	-1	12,054	-0.01%
2020/06/02	18	484.61	20	487.12	485.00	-2	12,020	-0.02%
2020/06/01	7.1	464.26	6	465.42	461.50	1.1	11,915	0.01%
2020/05/29	3.2	462.93	2	457.75	463.00	1.2	11,951	0.01%
2020/05/28	6.1	456.44	12	456.92	460.00	-6	11,959	-0.05%
2020/05/27	2	460.75	2	463.50	464.50	0	11,968	0.00%
2020/05/26	3.1	464.32	6	462.58	460.00	-2.9	12,078	-0.02%
2020/05/25	0	459.50	15	454.74	460.00	-15	12,147	-0.12%
2020/05/22	22.5	445.40	7	449.00	442.00	15.5	12,130	0.13%
2020/05/21	6.1	463.99	6.1	465.37	464.50	-0.1	12,091	0.00%
2020/05/20	5	469.30	35.2	470.16	470.00	-30.2	12,071	-0.25%
2020/05/19	6	459.83	39	460.82	462.00	-33	11,901	-0.28%
2020/05/18	11	442.18	58	446.59	440.50	-47	11,685	-0.40%
2020/05/15	2.1	410.96	6	411.25	411.00	-4	11,390	-0.03%
2020/05/14	14.1	411.89	3	408.50	411.00	11.1	11,447	0.10%
2020/05/13	4	417.25	13	415.23	420.00	-9	11,461	-0.08%
2020/05/12	3.1	408.33	2	409.00	407.00	1.1	11,544	0.01%
2020/05/11	9	409.83	6	410.08	410.00	3	11,685	0.03%
2020/05/08	3	415.33	3.1	415.09	411.50	-0.1	11,764	0.00%
2020/05/07	4	411.75	3	414.33	411.00	1	11,832	0.01%
2020/05/06	6	407.42	10.1	406.21	408.00	-4.1	11,867	-0.03%
2020/05/05	4.1	398.29	9	401.94	401.50	-5	11,894	-0.04%
2020/05/04	12.2	400.62	6	401.42	399.50	6.2	12,042	0.05%
2020/04/30	7	411.36	48	410.58	415.00	-41	12,003	-0.34%
2020/04/29	6.1	394.51	61.1	395.07	398.00	-55	11,815	-0.47%
2020/04/28	4	369.75	18.3	370.00	375.00	-14.3	11,461	-0.12%
2020/04/27	0.3	374.00	16.1	365.52	372.00	-15.8	11,656	-0.14%
2020/04/24	6	350.75	10	351.45	348.50	-4	11,531	-0.03%
2020/04/23	3	347.00	8	349.19	351.00	-5	11,572	-0.04%
2020/04/22	23	345.83	1	346.00	346.00	22	11,643	0.19%
2020/04/21	26	359.81	8	354.31	353.50	18	11,874	0.15%
2020/04/20	1	370.00	7.1	369.87	370.00	-6.1	12,011	-0.05%
2020/04/17	5	366.50	25.2	369.39	368.00	-20.2	12,089	-0.17%
2020/04/16	3	362.50	1	361.50	361.50	2	11,995	0.02%
2020/04/15	10.6	366.26	4	366.25	365.50	6.6	12,003	0.05%
2020/04/14	6.1	362.36	16	360.22	365.50	-10	12,021	-0.08%
2020/04/13	1	353.50	3	351.00	351.50	-2	11,992	-0.02%
2020/04/10	5	349.80	4	350.25	350.00	1	12,013	0.01%
2020/04/09	6	350.50	8	352.81	351.50	-2	12,109	-0.02%
2020/04/08	7	347.36	4	349.50	349.50	3	12,076	0.02%
2020/04/07	1	348.00	7	348.50	347.00	-6	12,056	-0.05%
2020/04/06	2.1	338.59	8.1	340.51	341.00	-6	11,960	-0.05%
2020/04/01	2.3	333.64	3	329.83	334.00	-0.7	11,892	-0.01%
2020/03/31	15	331.93	4	332.88	327.50	11	11,880	0.09%
2020/03/30	6	330.50	8	333.44	336.50	-2	11,749	-0.02%
2020/03/27	15.1	345.32	8	349.31	340.00	7.1	11,622	0.06%
2020/03/26	7	338.14	13.1	338.52	343.50	-6.1	11,460	-0.05%
2020/03/25	18.1	343.92	23	344.89	334.50	-5	11,502	-0.04%
2020/03/24	4.1	332.72	5.1	333.74	330.00	-1.1	11,314	-0.01%
2020/03/23	28.1	306.78	20	306.63	308.00	8.1	11,286	0.07%
2020/03/20	7	297.14	14	298.08	301.00	-7	11,228	-0.06%
2020/03/19	27.1	283.52	14	281.93	274.00	13.1	11,118	0.12%
2020/03/18	19.1	313.44	11.2	307.25	301.50	7.9	10,839	0.07%
2020/03/17	15.1	317.16	13	321.92	315.50	2.1	10,712	0.02%
2020/03/16	11.1	327.83	4	324.63	320.00	7.1	10,537	0.07%
2020/03/13	14	321.97	11	321.00	341.00	3	10,390	0.03%
2020/03/12	33	340.45	4	341.75	336.00	29	10,118	0.29%
2020/03/11	9	367.50	3	365.50	363.00	6	9,884	0.06%
2020/03/10	16.1	369.56	12	368.92	373.50	4.1	9,823	0.04%
2020/03/09	10.4	366.42	45	366.88	366.50	-34.6	9,727	-0.36%
2020/03/06	6	379.00	28	379.64	378.50	-22	9,658	-0.23%
2020/03/05	13	379.12	24	380.56	385.00	-11	9,648	-0.11%
2020/03/04	11.1	367.18	5	370.20	370.50	6.1	9,661	0.06%
2020/03/03	29	376.55	11	374.23	372.00	18	9,644	0.19%
2020/03/02	5	359.00	5	363.10	363.00	0	9,576	0.00%
2020/02/27	40.1	365.65	23	366.15	360.00	17.1	9,569	0.18%
2020/02/26	32	377.25	4	375.25	375.00	28	9,475	0.30%
2020/02/25	6	378.17	3	377.50	378.50	3	9,416	0.03%
2020/02/24	30.2	379.12	7.5	378.13	377.00	22.7	9,441	0.24%
2020/02/21	17.1	389.73	14	389.18	388.00	3.1	9,324	0.03%
2020/02/20	2	391.50	7	393.29	394.00	-5	9,257	-0.05%
2020/02/19	17	390.68	3	390.67	388.50	14	9,184	0.15%
2020/02/18	6	393.42	2	394.50	392.00	4	9,196	0.04%
2020/02/17	23.2	397.45	3.1	397.05	398.00	20.1	9,152	0.22%
2020/02/14	21.1	406.41	6	405.75	405.50	15.1	9,082	0.17%
2020/02/13	30	409.13	42.1	408.31	408.50	-12.1	9,018	-0.13%
2020/02/12	20	396.31	25	400.94	401.50	-5	8,901	-0.06%
2020/02/11	24.2	388.62	5	387.00	390.00	19.2	8,895	0.22%
2020/02/10	4	381.13	5	381.90	380.00	-1	8,905	-0.01%
2020/02/07	20.2	380.88	23	381.57	381.00	-2.9	8,950	-0.03%
2020/02/06	16.1	384.28	18.1	383.98	382.00	-2.1	8,979	-0.02%
2020/02/05	13	382.62	10	384.05	381.00	3	8,947	0.03%
2020/02/04	13.1	390.66	7	392.64	390.50	6.1	8,844	0.07%
2020/02/03	9	382.11	11	381.32	382.00	-2	9,087	-0.02%
2020/01/31	1	385.00	2.3	389.41	388.00	-1.3	9,100	-0.01%
2020/01/30	16.1	390.87	28	390.64	383.50	-11.9	9,154	-0.13%
2020/01/20	6.1	419.26	1	419.00	419.00	5.1	8,903	0.06%
2020/01/17	20.1	422.60	20	421.03	420.50	0.1	8,946	0.00%
2020/01/16	43	419.69	34	420.91	421.00	9	9,016	0.10%
2020/01/15	20	411.38	16	411.31	416.00	4	8,866	0.05%
2020/01/14	20	416.98	24	417.81	416.00	-4	8,518	-0.05%
2020/01/13	28	423.91	18	425.69	422.00	10	8,270	0.12%
2020/01/10	8	429.56	6	432.08	432.00	2	8,199	0.02%
2020/01/09	14	436.36	5	435.40	437.00	9	8,219	0.11%
2020/01/08	9.1	431.54	23.1	429.98	430.50	-14	8,306	-0.17%
2020/01/07	18.2	426.42	51	421.35	426.00	-32.9	8,311	-0.40%
2020/01/06	11.4	426.36	2	425.00	424.00	9.4	8,361	0.11%
2020/01/03	14	432.54	4	439.00	434.50	10	8,361	0.12%
2020/01/02	6.1	442.10	22	441.09	441.50	-15.9	8,240	-0.19%
2019/12/31	7.1	442.45	6	443.08	443.50	1.1	8,221	0.01%
2019/12/30	1.1	446.95	1	446.50	446.50	0.1	8,253	0.00%
2019/12/27	3	449.33	0	0.00	446.50	3	8,354	0.04%
2019/12/26	28	454.45	62	452.56	449.00	-34	8,350	-0.41%
2019/12/25	1.1	448.38	3	450.67	452.00	-1.9	8,376	-0.02%
2019/12/24	3.1	446.00	1.1	446.91	445.00	2	8,479	0.02%
2019/12/23	0	449.00	9	447.00	449.00	-9	8,565	-0.11%
2019/12/20	7	445.29	8	446.81	446.00	-1	8,656	-0.01%
2019/12/19	2.2	454.50	0	454.50	454.50	2.1	8,489	0.03%
2019/12/18	15.1	456.60	5	456.20	456.50	10.1	8,415	0.12%
2019/12/17	16	454.94	16.1	458.82	460.50	-0.1	8,371	0.00%
2019/12/16	10	438.15	15	440.20	442.00	-5	8,218	-0.06%
2019/12/13	2	431.00	7	432.57	432.50	-5	8,167	-0.06%
2019/12/12	10.1	428.64	4	429.50	427.50	6.1	8,163	0.07%
2019/12/11	7	425.93	3.2	426.21	429.00	3.8	8,239	0.05%
2019/12/10	10	424.25	2	425.50	425.00	8	8,338	0.10%
2019/12/09	0	0.00	10	425.45	426.50	-10	8,406	-0.12%
2019/12/06	5.1	416.69	1	415.50	415.00	4.1	8,435	0.05%
2019/12/05	3.1	422.26	2	421.50	420.00	1.1	8,675	0.01%
2019/12/04	4	419.25	3	422.50	424.50	1	8,807	0.01%
2019/12/03	0	418.50	5	423.00	418.00	-5	8,781	-0.06%
2019/12/02	18	414.67	14	416.21	416.50	4	8,763	0.05%
2019/11/29	16.1	428.27	3	429.17	421.50	13.1	8,725	0.15%
2019/11/28	6	428.08	27.1	430.28	431.50	-21.1	8,621	-0.24%
2019/11/27	7	422.71	3.1	423.62	422.50	3.9	8,630	0.05%
2019/11/26	17.1	421.31	5	422.78	420.00	12.1	8,671	0.14%
2019/11/25	7	419.64	11	418.82	418.50	-4	8,836	-0.05%
2019/11/22	9.1	406.86	8	409.00	411.00	1.1	8,819	0.01%
2019/11/21	20	403.08	12	406.08	407.00	8	8,782	0.09%
2019/11/20	5.1	416.95	3.1	413.53	414.50	2	8,700	0.02%
2019/11/19	3	419.83	16	418.31	421.00	-13	8,742	-0.15%
2019/11/18	10	417.85	4	419.50	419.50	6	8,859	0.07%
2019/11/15	15	417.43	50.7	421.24	422.00	-35.7	9,020	-0.40%
2019/11/14	2	408.50	4.1	410.61	410.50	-2.1	9,367	-0.02%
2019/11/12	6	410.00	6	409.92	410.00	0	9,420	0.00%
2019/11/11	10.1	407.01	14	405.18	403.50	-3.9	9,399	-0.04%
2019/11/08	47.2	416.75	3	416.00	414.00	44.2	9,324	0.47%
2019/11/07	9	424.72	5	426.90	425.00	4	9,240	0.04%
2019/11/06	19	431.00	37	429.22	434.00	-18	9,160	-0.20%
2019/11/05	12.1	423.57	31	422.87	425.00	-18.9	9,161	-0.21%
2019/11/04	10	410.50	15	408.00	412.00	-5	9,130	-0.05%
2019/11/01	14.1	406.42	25	408.96	405.00	-10.9	9,151	-0.12%
2019/10/31	4.1	407.10	53	407.27	408.00	-48.9	9,210	-0.53%
2019/10/30	4	393.25	22.1	395.79	396.50	-18.1	9,218	-0.20%
2019/10/29	126	391.37	39	392.21	393.00	87	9,328	0.93%	大買/
2019/10/28	14	384.71	15.1	385.63	387.00	-1.1	9,387	-0.01%
2019/10/25	1	383.50	57	382.21	379.00	-56	9,418	-0.59%
2019/10/24	16.1	378.42	22.1	379.62	381.50	-6	9,356	-0.06%
2019/10/23	3	369.33	0	0.00	372.00	3	9,235	0.03%
2019/10/22	2	370.50	10	367.51	371.50	-8	9,309	-0.09%
2019/10/21	7	372.64	10	370.80	369.00	-3	9,352	-0.03%
2019/10/18	17	372.29	12	371.50	370.00	5	9,393	0.05%
2019/10/17	25	367.68	25	369.44	371.00	0	9,416	0.00%
2019/10/16	25.1	363.60	10	362.00	360.00	15.1	9,428	0.16%
2019/10/15	20	367.73	11	368.23	367.00	9	9,338	0.10%
2019/10/14	49	371.09	1	373.00	370.50	48	9,256	0.52%
2019/10/09	26.1	378.22	9	376.72	372.00	17.1	9,098	0.19%
2019/10/08	4.2	383.53	12	384.58	384.50	-7.8	9,011	-0.09%
2019/10/07	12	383.63	0.7	384.00	384.00	11.3	9,038	0.13%
2019/10/04	17	383.85	25	385.34	385.50	-8	9,026	-0.09%
2019/10/03	18	375.36	18.1	377.21	379.50	-0.1	8,961	0.00%
2019/10/02	4	373.37	5	373.60	372.00	-1	8,908	-0.01%
2019/10/01	5	371.40	5	374.70	376.50	0	8,953	0.00%
2019/09/27	17	369.97	26	369.63	369.00	-9	8,898	-0.10%
2019/09/26	5	377.20	10	377.30	376.00	-5	8,893	-0.06%
2019/09/25	18.1	380.47	5	383.00	380.00	13.1	8,885	0.15%
2019/09/24	6	385.75	0	387.00	387.00	6	8,874	0.07%
2019/09/23	9	384.94	30	387.38	388.00	-21	8,877	-0.24%
2019/09/20	8	385.13	11	386.64	386.50	-3	8,889	-0.03%
2019/09/19	25	385.88	10	382.90	380.50	15	8,795	0.17%
2019/09/18	13	380.54	26	382.46	382.00	-13	8,723	-0.15%
2019/09/17	5	383.60	15	383.27	383.00	-10	8,674	-0.12%
2019/09/16	22	379.34	48	381.26	382.00	-26	8,683	-0.30%
2019/09/12	15.1	377.52	5	380.50	375.00	10.1	8,578	0.12%
2019/09/11	10	374.55	1	373.50	374.50	9	8,551	0.11%
2019/09/10	14	377.14	0	0.00	378.00	14	8,538	0.16%
2019/09/09	80	383.68	67	385.20	382.50	13	8,500	0.15%
2019/09/06	15	371.53	15	375.67	374.50	0	8,254	0.00%
2019/09/05	0	0.00	2	367.75	367.50	-2	8,141	-0.02%
2019/09/04	3	363.33	2	366.00	365.00	1	8,141	0.01%
2019/09/03	7	364.57	0.1	364.00	364.00	6.9	8,185	0.08%
2019/09/02	1	370.50	7	366.00	370.50	-6	8,245	-0.07%
2019/08/30	13	368.54	13	369.46	367.50	0	8,259	0.00%
2019/08/29	3	362.33	11	363.91	365.50	-8	8,242	-0.10%
2019/08/28	3	363.83	28	363.46	366.00	-25	8,248	-0.30%
2019/08/27	64.1	346.05	1	345.50	345.50	63.1	8,117	0.78%
2019/08/26	8	340.06	1	339.00	343.00	7	8,242	0.08%
2019/08/23	8	343.50	1	346.50	342.50	7	8,339	0.08%
2019/08/22	5	344.90	4	344.88	345.00	1	8,310	0.01%
2019/08/21	26	352.63	24	352.77	347.00	2	8,294	0.02%
2019/08/20	12	349.92	15	348.40	351.00	-3	8,242	-0.04%
2019/08/19	4	345.50	40	344.79	353.00	-36	8,104	-0.44%
2019/08/16	1	322.50	17	322.38	322.00	-16	7,760	-0.21%
2019/08/15	2.1	314.36	0	0.00	316.50	2.1	7,693	0.03%
2019/08/14	5	320.00	0	0.00	319.50	5	7,697	0.06%
2019/08/13	1.1	318.91	0	0.00	318.00	1.1	7,715	0.01%
2019/08/12	0	0.00	2	322.00	323.00	-2	7,798	-0.03%
2019/08/07	0	0.00	14	316.46	318.00	-14	7,723	-0.18%
2019/08/06	4	308.63	0	0.00	309.00	4	7,636	0.05%
2019/08/05	6	310.25	1	310.50	312.00	5	7,601	0.07%
2019/08/02	6	314.25	4	311.13	316.00	2	7,563	0.03%
2019/08/01	19	322.68	32	323.95	314.00	-13	7,496	-0.17%
2019/07/31	18	316.72	0	0.00	314.50	18	7,239	0.25%
2019/07/30	1	327.00	15	324.30	325.50	-14	7,148	-0.20%
2019/07/29	1	312.00	11	317.86	319.00	-10	7,066	-0.14%
2019/07/26	0	0.00	4	313.75	313.50	-4	7,224	-0.06%
2019/07/25	2	309.75	2	313.00	313.00	0	7,515	0.00%
2019/07/24	6	309.58	1	311.00	308.00	5	7,568	0.07%
2019/07/23	1	315.00	6	313.42	314.50	-5	7,497	-0.07%
2019/07/22	0	0.00	4.1	308.63	308.50	-4.1	7,434	-0.05%
2019/07/19	2	306.00	1	307.00	304.50	1	7,379	0.01%
2019/07/18	12.1	304.29	0	305.00	302.00	12	7,321	0.16%
2019/07/17	4	309.88	2	310.00	310.00	2	7,243	0.03%
2019/07/16	2	313.75	62	313.98	314.00	-60	7,183	-0.84%
2019/07/15	9	315.22	0	0.00	314.50	9	7,154	0.13%
2019/07/12	2	318.25	0	0.00	318.00	2	7,250	0.03%
2019/07/11	3	323.17	4	321.38	322.50	-1	7,525	-0.01%
2019/07/10	0	317.50	3.1	317.50	318.00	-3	7,546	-0.04%
2019/07/09	1	313.50	1	314.50	313.50	0	7,593	0.00%
2019/07/08	6	312.50	2.1	313.27	314.00	4	7,637	0.05%
2019/07/05	11.1	320.82	11	320.18	321.00	0.1	7,744	0.00%
2019/07/04	1	319.00	1	319.00	319.00	0	7,840	0.00%
2019/07/03	5	320.70	6	320.17	317.50	-1	7,937	-0.01%
2019/07/02	6	315.67	24	317.04	319.00	-18	7,929	-0.23%
2019/07/01	4	314.75	11	313.55	314.00	-7	7,911	-0.09%
2019/06/28	54	312.97	0	0.00	314.00	54	7,935	0.68%
2019/06/27	2	313.75	4	314.75	313.00	-2	7,980	-0.03%
2019/06/26	0	310.50	0	0.00	310.50	0	7,980	0.00%
2019/06/25	1	311.50	1	313.50	311.50	0	8,002	0.00%
2019/06/24	0	0.00	5	312.70	315.50	-5	7,992	-0.06%
2019/06/21	0	0.00	1	314.00	313.50	-1	7,978	-0.01%
2019/06/20	0	0.00	14	310.86	310.00	-14	7,916	-0.18%
2019/06/19	8	310.56	0	0.00	308.50	8	8,057	0.10%
2019/06/18	0	0.00	2	307.50	308.50	-2	7,997	-0.03%
2019/06/17	6	302.17	0	0.00	300.50	6	7,940	0.08%
2019/06/14	1	310.50	1	306.50	307.00	0	7,923	0.00%
2019/06/13	2	312.75	3	312.50	309.50	-1	7,915	-0.01%
2019/06/11	11	308.27	1	312.50	308.00	10	7,882	0.13%
2019/06/10	12	314.29	7	315.93	316.00	5	7,777	0.06%
2019/06/06	0	0.00	7	308.64	307.00	-7	7,725	-0.09%
2019/06/05	1	313.00	12	317.25	313.00	-11	7,680	-0.14%
2019/06/04	3	315.33	9	316.00	311.00	-6	7,651	-0.08%
2019/06/03	2	312.25	8.1	313.37	314.00	-6.1	7,579	-0.08%
2019/05/31	7	305.00	16	306.44	311.00	-9	7,512	-0.12%
2019/05/30	11	296.55	7.1	295.01	296.50	3.9	7,348	0.05%
2019/05/29	0	0.00	1	278.00	280.50	-1	7,298	-0.01%
2019/05/28	3	283.00	0	0.00	280.50	3	7,369	0.04%
2019/05/27	2	279.00	9	282.72	281.00	-7	7,496	-0.09%
2019/05/24	1	290.50	0	0.00	287.00	1	7,704	0.01%
2019/05/23	5	291.20	5	292.40	292.00	0	7,892	0.00%
2019/05/21	5	292.50	0	0.00	290.50	5	7,894	0.06%
2019/05/20	1.1	290.45	10	290.00	290.00	-9	7,858	-0.11%
2019/05/17	0	0.00	58	292.93	291.00	-58	7,829	-0.74%
2019/05/16	1	288.00	0	0.00	288.00	1	7,753	0.01%
2019/05/15	2	289.25	0	0.00	290.00	2	7,722	0.03%
2019/05/14	5	284.92	13	286.31	289.00	-8	7,717	-0.10%
2019/05/13	7.1	288.13	9	289.78	286.50	-2	7,682	-0.03%
2019/05/10	5	299.00	7	299.71	298.50	-2	7,872	-0.03%
2019/05/09	17.1	301.67	12	301.71	300.00	5.1	7,838	0.06%
2019/05/08	1	309.00	14	310.11	310.00	-13	7,750	-0.17%
2019/05/07	5	310.30	9	310.56	311.00	-4	7,659	-0.05%
2019/05/06	5	305.20	2	304.50	306.00	3	7,561	0.04%
2019/05/03	1	307.50	31.1	307.36	309.00	-30.1	7,464	-0.40%
2019/05/02	16	302.53	23	301.30	298.00	-7	7,205	-0.10%
2019/04/30	22	290.75	13	293.19	295.50	9	6,913	0.13%
2019/04/29	47	289.84	0	0.00	287.50	47	6,844	0.69%
2019/04/26	0	290.00	0	0.00	290.00	0	6,884	0.00%
2019/04/24	0	0.00	1	288.00	289.50	-1	6,880	-0.01%
2019/04/23	4.1	286.83	5	286.80	290.00	-0.9	6,891	-0.01%
2019/04/22	2	289.00	0	0.00	289.00	2	6,879	0.03%
2019/04/19	2	290.25	0	0.00	290.00	2	6,860	0.03%
2019/04/18	16	290.13	34	289.78	291.00	-18	6,852	-0.26%
2019/04/17	37	290.09	6	289.75	288.50	31	6,816	0.45%
2019/04/16	1	299.00	0	0.00	300.00	1	6,566	0.02%
2019/04/15	6	297.67	2	298.00	296.50	4	6,549	0.06%
2019/04/12	4	292.88	0	0.00	293.50	4	6,523	0.06%
2019/04/11	13	296.85	17.3	294.83	291.50	-4.3	6,478	-0.07%
2019/04/10	12.4	302.04	13	301.08	300.00	-0.7	6,347	-0.01%
2019/04/09	5	294.40	11	293.50	299.50	-6	6,197	-0.10%
2019/04/08	4	291.25	16	292.78	294.50	-12	6,082	-0.20%
2019/04/03	1	288.04	1	291.50	290.50	0	5,958	0.00%
2019/04/02	2	290.75	9	290.33	290.50	-7	5,872	-0.12%
2019/04/01	4	284.88	3	285.00	285.50	1	5,738	0.02%
2019/03/29	1	278.06	3	280.17	282.50	-2	5,638	-0.04%
2019/03/28	1	277.00	1	281.00	276.50	0	5,624	0.00%
2019/03/27	1	279.00	0	0.00	279.50	1	5,697	0.02%
2019/03/26	7	280.29	1	280.00	281.00	6	5,698	0.11%
2019/03/25	4	277.12	19	277.53	276.50	-15	5,673	-0.26%
2019/03/22	4.3	283.55	11	283.59	284.00	-6.7	5,618	-0.12%
2019/03/21	3	276.83	6	278.00	277.50	-3	5,456	-0.05%
2019/03/20	1.1	275.45	2	275.25	274.50	-1	5,425	-0.02%
2019/03/19	1	274.00	1	274.00	275.50	0	5,414	0.00%
2019/03/18	17	278.38	2	277.50	278.00	15	5,364	0.28%
2019/03/15	1	274.50	1	275.00	276.00	0	5,344	0.00%
2019/03/14	1	272.50	4	273.50	272.50	-3	5,346	-0.06%
2019/03/13	5	270.00	5	269.00	273.00	0	5,402	0.00%
2019/03/12	5	273.00	0	0.00	270.50	5	5,438	0.09%
2019/03/11	2	271.00	3	270.00	270.00	-1	5,514	-0.02%
2019/03/08	3	268.67	3	267.83	267.50	0	5,580	0.00%
2019/03/07	6	273.00	1	273.00	274.00	5	5,564	0.09%
2019/03/06	2	277.00	6	279.83	280.00	-4	5,571	-0.07%
2019/03/05	15	274.80	0	0.00	273.00	15	5,485	0.27%
2019/03/04	2	279.25	0	0.00	277.00	2	5,444	0.04%
2019/02/27	21	277.81	1	280.00	280.00	20	5,375	0.37%
2019/02/26	24	284.29	14	285.96	276.50	10	5,245	0.19%
2019/02/25	11	279.05	20	278.03	282.50	-9	5,028	-0.18%
2019/02/22	22	263.45	25	264.64	264.00	-3	4,754	-0.06%
2019/02/21	6.1	258.08	4	259.00	259.00	2.1	4,530	0.05%
2019/02/20	1	257.50	9	256.22	255.50	-8	4,480	-0.18%
2019/02/19	12	250.92	0	0.00	250.00	12	4,495	0.27%
2019/02/18	0	0.00	7	252.79	253.50	-7	4,487	-0.16%
2019/02/15	16	252.25	0	0.00	252.00	16	4,475	0.36%
2019/02/14	2	256.25	3	256.67	255.50	-1	4,475	-0.02%
2019/02/13	9	258.56	0	0.00	259.00	9	4,503	0.20%
2019/02/12	6	257.67	1	257.50	257.50	5	4,487	0.11%
2019/02/11	2	252.25	54	252.21	259.50	-52	4,448	-1.17%
2019/01/30	2	243.75	4	241.63	243.00	-2	4,185	-0.05%
2019/01/29	12	244.83	1	244.50	245.50	11	4,198	0.26%
2019/01/28	0	0.00	1	248.50	248.50	-1	4,197	-0.02%
2019/01/25	36	247.08	2	247.00	248.00	34	4,258	0.80%
2019/01/24	2	243.50	5.5	245.78	244.50	-3.5	4,309	-0.08%
2019/01/23	16	239.50	2.1	240.27	241.00	14	4,371	0.32%
2019/01/22	9	243.33	0.2	242.00	242.00	8.8	4,386	0.20%
2019/01/21	1	244.50	0	0.00	244.50	1	4,429	0.02%
2019/01/18	6	242.33	3.6	243.64	244.00	2.4	4,495	0.05%
2019/01/17	0	0.00	6	235.25	237.00	-6	4,491	-0.13%
2019/01/16	15	237.17	14	235.54	237.00	1	4,540	0.02%
2019/01/15	2	233.00	0	0.00	233.00	2	4,529	0.04%
2019/01/14	4	231.75	3	232.50	231.50	1	4,492	0.02%
2019/01/03	1	224.00	4	224.00	223.50	-3	4,634	-0.06%
2019/01/02	4	222.25	2	224.50	220.50	2	4,644	0.04%
2018/12/28	0	0.00	1	229.50	229.50	-1	4,661	-0.02%
2018/12/26	2	220.00	0	0.00	220.00	2	4,776	0.04%
2018/12/22	1	222.00	0	0.00	223.00	1	4,919	0.02%
2018/12/20	29	227.02	1	225.50	225.00	28	4,975	0.56%
2018/12/19	3	233.50	1	234.00	236.00	2	4,876	0.04%
2018/12/17	27	236.67	0	0.00	235.00	27	4,901	0.55%
2018/12/14	0.1	236.00	3	236.00	236.00	-3	4,954	-0.06%
2018/12/12	1	230.50	1	233.50	233.00	0	4,967	0.00%
2018/12/11	0	0.00	6	228.50	228.00	-6	4,951	-0.12%
2018/12/07	6	235.00	0	0.00	233.50	6	4,965	0.12%
2018/12/06	7	232.86	18	236.00	229.50	-11	4,944	-0.22%
2018/12/05	2.1	245.96	0	0.00	244.50	2.1	4,887	0.04%
2018/12/04	20	248.63	12	250.21	252.00	8	4,914	0.16%
2018/12/03	8.1	245.43	6	246.08	245.50	2.1	4,860	0.04%
2018/11/30	1	233.00	5	235.80	237.50	-4	4,801	-0.08%
2018/11/29	1	236.50	0	0.00	231.50	1	4,746	0.02%
2018/11/28	0	0.00	1	235.00	236.50	-1	4,735	-0.02%
2018/11/26	1	227.00	0	0.00	228.00	1	4,754	0.02%
2018/11/23	1	223.50	0	0.00	222.00	1	4,762	0.02%
2018/11/19	1	222.50	1	221.50	223.50	0	4,952	0.00%
2018/11/16	0	222.00	0	0.00	220.00	0	4,986	0.00%
2018/11/14	0	230.00	0	0.00	230.00	0	4,975	0.00%
2018/11/12	0	0.00	1	230.00	234.50	-1	5,076	-0.02%
2018/11/09	1	228.00	0	0.00	228.50	1	5,214	0.02%
2018/11/08	0	0.00	6	235.00	235.00	-6	5,176	-0.12%
2018/11/06	0.1	230.00	3	234.67	230.00	-3	5,183	-0.06%
2018/11/05	0	0.00	2	226.75	230.00	-2	5,120	-0.04%
2018/11/02	1	226.50	1	227.50	227.50	0	5,105	0.00%
2018/11/01	1	223.00	2	226.00	223.50	-1	5,060	-0.02%
2018/10/31	0	0.00	11	220.50	227.50	-11	4,993	-0.22%
2018/10/30	3	208.00	0	0.00	207.00	3	4,864	0.06%
2018/10/29	6	200.25	12	203.63	208.00	-6	4,905	-0.12%
2018/10/26	5	203.50	7	201.57	202.00	-2	4,943	-0.04%
2018/10/25	5	208.30	0	0.00	210.00	5	5,072	0.10%
2018/10/24	5	212.20	1	209.50	214.00	4	5,195	0.08%
2018/10/19	2	220.50	2	219.25	222.50	0	5,355	0.00%
2018/10/18	1	226.00	1	227.00	225.00	0	5,424	0.00%
2018/10/17	0	0.00	1	226.00	224.50	-1	5,694	-0.02%
2018/10/15	0	0.00	1	221.00	221.00	-1	5,831	-0.02%
2018/10/12	13	218.38	7	215.07	220.00	6	5,773	0.10%
2018/10/11	5	208.00	5	208.40	210.50	0	5,739	0.00%
2018/10/09	5	229.90	0	0.00	228.50	5	5,530	0.09%
2018/10/08	3	233.33	1	234.00	233.50	2	5,491	0.04%
2018/10/05	2	236.25	0	0.00	234.50	2	5,462	0.04%
2018/10/04	3	243.50	1	242.00	242.00	2	5,384	0.04%
2018/10/03	0	0.00	4	245.00	246.00	-4	5,377	-0.07%
2018/10/02	4	245.88	0	0.00	245.00	4	5,411	0.07%
2018/10/01	9	249.72	11	250.23	250.00	-2	5,441	-0.04%
2018/09/28	1	244.00	1	245.00	246.50	0	5,533	0.00%
2018/09/27	2	240.50	0	0.00	241.50	2	5,601	0.04%
2018/09/26	1	241.50	0	0.00	241.50	1	5,614	0.02%
2018/09/25	0	0.00	2	243.25	243.50	-2	5,627	-0.04%
2018/09/21	2	243.00	6	242.08	243.00	-4	5,686	-0.07%
2018/09/20	14.1	239.32	1	241.50	238.00	13.1	5,698	0.23%
2018/09/19	1	244.00	7	246.07	245.00	-6	5,683	-0.11%
2018/09/18	3	244.50	2	244.75	244.50	1	5,730	0.02%
2018/09/17	4	243.75	0	0.00	243.50	4	5,861	0.07%
2018/09/14	2	244.50	1	246.00	245.50	1	5,883	0.02%
2018/09/12	2	242.51	0	0.00	244.00	2	5,888	0.03%
2018/09/11	1.1	242.12	1	243.00	244.00	0.1	5,927	0.00%
2018/09/10	4	240.63	4	242.88	242.50	0	5,924	0.00%
2018/09/07	7.1	248.79	0	0.00	248.00	7.1	5,902	0.12%
2018/09/06	1	256.50	3	255.17	255.00	-2	5,865	-0.03%
2018/09/04	4	254.50	0.1	256.00	253.50	3.9	5,870	0.07%
2018/09/03	0.1	250.00	1	250.00	249.50	-1	5,898	-0.02%
2018/08/31	3	250.17	0	0.00	251.50	3	5,920	0.05%
2018/08/30	0	0.00	2	256.75	256.00	-2	5,884	-0.03%
2018/08/29	1	256.00	0	0.00	256.00	1	5,905	0.02%
2018/08/28	4	250.38	5	250.60	252.00	-1	5,883	-0.02%
2018/08/27	2	247.50	0	0.00	247.50	2	5,858	0.03%
2018/08/24	0	0.00	1	251.00	250.00	-1	5,861	-0.02%
2018/08/23	0	0.00	3	252.00	253.00	-3	5,980	-0.05%
2018/08/22	0	0.00	3	248.00	247.50	-3	5,978	-0.05%
2018/08/21	4	245.75	0	0.00	245.50	4	5,876	0.07%
2018/08/20	3.1	245.38	1	244.00	247.00	2.1	5,876	0.03%
2018/08/17	5.1	247.42	0	0.00	247.00	5.1	5,874	0.09%
2018/08/16	5	249.20	0	0.00	247.50	5	5,817	0.09%
2018/08/15	1.1	260.52	0	0.00	260.00	1.1	5,722	0.02%
2018/08/14	3	265.33	0	0.00	265.00	3	5,795	0.05%
2018/08/13	4	261.00	8	261.13	263.50	-4	5,803	-0.07%
2018/08/10	0	0.00	4	275.88	274.50	-4	5,807	-0.07%
2018/08/09	0	0.00	2	274.50	275.00	-2	5,921	-0.03%
2018/08/08	3	277.01	2	278.00	277.50	1	5,925	0.02%
2018/08/07	1	275.50	1	274.50	275.50	0	5,911	0.00%
2018/08/06	1	273.00	3	272.83	273.00	-2	5,915	-0.03%
2018/08/03	4	273.50	1	273.00	274.00	3	6,066	0.05%
2018/08/02	3.1	273.62	1	276.50	269.00	2.1	6,040	0.03%
2018/08/01	0	0.00	17	271.32	275.00	-17	5,966	-0.28%
2018/07/31	13	252.69	1	253.00	254.00	12	5,781	0.21%
2018/07/30	12	261.75	0	0.00	260.00	12	5,675	0.21%
2018/07/27	6	266.75	5	268.50	267.50	1	5,670	0.02%
2018/07/26	0	0.00	2	261.50	263.00	-2	5,749	-0.03%
2018/07/25	2	260.50	2	261.25	262.50	0	5,789	0.00%
2018/07/24	6.1	260.57	4	259.00	255.00	2.1	5,831	0.04%
2018/07/23	11.1	272.95	3	272.00	271.50	8.1	5,656	0.14%
2018/07/20	1	281.00	0	0.00	280.00	1	5,694	0.02%
2018/07/19	0.1	284.00	0	0.00	284.00	0.1	5,743	0.00%
2018/07/18	2	284.25	0	0.00	281.00	2	5,858	0.03%
2018/07/17	0	0.00	1	285.50	285.50	-1	5,905	-0.02%
2018/07/16	3	284.83	2	284.50	282.50	1	6,005	0.02%
2018/07/13	2	285.00	0	0.00	285.00	2	6,250	0.03%
2018/07/12	0	0.00	2	284.50	283.00	-2	6,621	-0.03%
2018/07/11	1	275.00	0	0.00	276.00	1	6,644	0.02%
2018/07/10	1	277.05	0	0.00	280.00	1	6,710	0.02%
2018/07/09	9.1	273.94	1	273.00	272.50	8.1	6,708	0.12%
2018/07/06	0	287.00	0	0.00	285.00	0	6,683	0.00%
2018/07/05	18.1	285.73	1	285.00	281.50	17.1	6,677	0.26%
2018/07/04	2.1	302.44	0	0.00	298.00	2.1	6,589	0.03%
2018/07/03	1	308.00	1	303.50	304.50	0	6,641	0.00%
2018/07/02	0	0.00	11	304.73	305.00	-11	6,707	-0.16%
2018/06/29	0	301.50	1	300.00	300.00	-1	6,663	-0.01%
2018/06/27	15.1	297.37	1	297.00	296.50	14.1	6,709	0.21%
2018/06/26	9	298.44	4	298.38	296.50	5	6,707	0.07%
2018/06/22	2	309.00	0	0.00	310.50	2	6,787	0.03%
2018/06/20	2	309.50	0	0.00	310.00	2	6,974	0.03%
2018/06/19	1	312.00	0	0.00	312.00	1	6,973	0.01%
2018/06/14	2.1	317.46	0	0.00	315.00	2.1	7,291	0.03%
2018/06/13	0	0.00	1	323.00	320.50	-1	7,526	-0.01%
2018/06/12	14	324.50	1	324.00	324.00	13	7,670	0.17%
2018/06/11	0.7	331.00	1	333.00	332.50	-0.3	7,748	0.00%
2018/06/08	10	327.00	0	0.00	330.00	10	7,750	0.13%
2018/06/07	1	330.99	2	329.25	331.00	-1	7,856	-0.01%
2018/06/06	1	332.00	12.1	331.82	331.00	-11.1	8,004	-0.14%
2018/06/04	0	0.00	34.1	327.34	329.50	-34.1	8,154	-0.42%
2018/05/31	4	309.75	1	311.50	311.50	3	8,249	0.04%
2018/05/30	0	0.00	2	311.75	310.00	-2	8,197	-0.02%
2018/05/28	2.1	319.49	0	0.00	318.50	2.1	8,412	0.02%
2018/05/25	2	325.75	0	0.00	324.00	2	8,472	0.02%
2018/05/24	0.2	322.00	1	322.97	322.00	-0.8	8,449	-0.01%
2018/05/23	3	321.65	4	319.63	320.00	-1	8,496	-0.01%
2018/05/22	4	317.00	5	318.40	320.50	-1	8,492	-0.01%
2018/05/21	1	316.00	2	315.50	314.00	-1	8,566	-0.01%
2018/05/18	0	0.00	1	308.50	313.00	-1	8,607	-0.01%
2018/05/17	15	310.37	3	311.00	310.00	12	8,659	0.14%
2018/05/16	2	318.25	3	318.83	319.00	-1	8,591	-0.01%
2018/05/15	0	0.00	1	319.00	319.00	-1	8,657	-0.01%
2018/05/14	14	319.61	10	325.00	320.00	4	8,779	0.05%
2018/05/11	19	320.84	2	321.25	319.50	17	8,782	0.19%
2018/05/10	1	330.50	2	330.00	329.50	-1	8,681	-0.01%
2018/05/09	0	0.00	16	326.60	328.00	-16	8,819	-0.18%
2018/05/08	5	324.00	0	0.00	325.00	5	8,867	0.06%
2018/05/07	20.1	320.90	2	318.50	318.50	18.1	8,894	0.20%
2018/05/04	1	320.00	7	323.00	325.50	-6	8,845	-0.07%
2018/05/03	27	321.11	27	319.80	320.00	0	8,857	0.00%
2018/05/02	26	332.00	11	337.77	331.00	15	8,786	0.17%
2018/04/30	12	328.83	27	334.59	340.00	-15	8,763	-0.17%
2018/04/27	5	334.40	20	335.10	339.50	-15	8,754	-0.17%
2018/04/26	28	330.18	20	336.33	323.50	8	8,708	0.09%
2018/04/25	2	338.50	2	340.50	337.00	0	8,622	0.00%
2018/04/24	3	333.17	3	344.33	341.50	0	8,641	0.00%
2018/04/23	2	358.00	10	355.25	350.50	-8	8,560	-0.09%
2018/04/20	5	355.60	3	356.50	354.50	2	8,487	0.02%
2018/04/19	15	370.97	7	365.21	360.50	8	8,406	0.10%
2018/04/18	32	358.06	65.3	356.64	362.00	-33.3	8,208	-0.41%
2018/04/17	0	0.00	3	339.83	340.00	-3	7,840	-0.04%
2018/04/16	0	0.00	2	342.25	342.00	-2	7,853	-0.03%
2018/04/13	1	337.00	0	0.00	336.00	1	7,811	0.01%
2018/04/12	3	333.17	1	334.00	331.50	2	7,800	0.03%
2018/04/11	2	337.25	2	338.50	339.00	0	7,785	0.00%
2018/04/10	1	327.00	1	329.50	327.00	0	7,740	0.00%
2018/04/03	4	327.75	0	0.00	328.00	4	7,728	0.05%
2018/04/02	1	336.50	0	0.00	336.50	1	7,682	0.01%
2018/03/31	21	339.98	0	0.00	340.50	21	7,707	0.27%
2018/03/30	1	340.00	23	341.72	340.00	-22	7,745	-0.28%
2018/03/29	11	331.18	0	0.00	331.00	11	7,677	0.14%
2018/03/28	2	335.00	1.1	334.36	333.00	0.9	7,594	0.01%
2018/03/27	5	340.00	8	338.13	342.50	-3	7,524	-0.04%
2018/03/26	0	0.00	23	340.24	347.00	-23	7,360	-0.31%
2018/03/23	7.3	325.53	4	328.00	328.00	3.3	7,205	0.05%
2018/03/22	2	338.00	1	340.00	336.00	1	7,199	0.01%
2018/03/21	19	339.18	27	340.91	336.00	-8	7,191	-0.11%
2018/03/20	23	339.07	24	339.85	342.50	-1	7,183	-0.01%
2018/03/19	24	332.94	41	334.18	334.00	-17	6,988	-0.24%
2018/03/16	1	319.00	30	319.50	317.00	-29	6,766	-0.43%
2018/03/15	1	319.50	5	320.00	318.00	-4	6,627	-0.06%
2018/03/14	1	315.00	6.1	314.17	313.50	-5.1	6,541	-0.08%
2018/03/13	2	319.75	1	320.00	319.00	1	6,558	0.02%
2018/03/12	31	316.10	4	318.25	317.00	27	6,573	0.41%
2018/03/09	0	0.00	1	310.00	310.50	-1	6,656	-0.02%
2018/03/08	0	0.00	4	309.00	309.50	-4	6,591	-0.06%
2018/03/07	7	304.14	20	306.25	300.00	-13	6,474	-0.20%
2018/03/06	6	299.00	1	301.00	301.00	5	6,435	0.08%
2018/03/05	37	299.54	1	302.00	295.00	36	6,484	0.56%
2018/03/02	3	303.17	2	302.50	302.50	1	6,432	0.02%
2018/03/01	1	296.00	1	300.00	299.50	0	6,373	0.00%
2018/02/27	0	0.00	19	305.24	301.00	-19	6,282	-0.30%
2018/02/26	14	297.79	0	0.00	296.50	14	6,211	0.23%
2018/02/22	5	301.00	0	0.00	302.00	5	6,240	0.08%
2018/02/21	11	301.50	27.2	298.81	304.50	-16.2	6,238	-0.26%
2018/02/12	0.1	285.00	1	288.00	285.00	-1	6,153	-0.02%
2018/02/09	23.1	283.76	0	0.00	283.00	23.1	6,175	0.37%
2018/02/08	7	286.36	7	286.50	286.00	0	6,116	0.00%
2018/02/07	2	289.00	10	293.00	284.50	-8	6,135	-0.13%
2018/02/06	13.2	288.08	13	289.12	286.50	0.2	6,142	0.00%
2018/02/05	13.1	299.08	0	0.00	299.00	13.1	6,066	0.22%
2018/02/02	1	302.50	0.1	305.00	304.50	1	6,234	0.02%
2018/02/01	1	310.00	4	308.38	307.00	-3	6,236	-0.05%
2018/01/31	2	301.00	2	302.25	299.00	0	6,091	0.00%
2018/01/30	6.2	300.65	7	301.79	299.00	-0.9	6,091	-0.01%
2018/01/29	8	310.88	1	311.50	308.00	7	6,198	0.11%
2018/01/26	5	307.50	0	0.00	308.00	5	6,271	0.08%
2018/01/25	1	315.00	0	0.00	305.50	1	6,267	0.02%
2018/01/24	2	309.25	2	310.00	307.50	0	6,343	0.00%
2018/01/23	0	0.00	2.2	321.65	318.00	-2.2	6,460	-0.03%
2018/01/19	4	316.13	0	0.00	319.00	4	6,536	0.06%
2018/01/18	2	319.50	19	313.34	319.50	-17	6,576	-0.26%
2018/01/17	1	305.00	2	304.75	306.50	-1	6,629	-0.02%
2018/01/16	2	309.75	0	0.00	312.00	2	6,604	0.03%
2018/01/15	5	311.50	0	0.00	313.00	5	6,650	0.08%
2018/01/12	1	307.00	5	310.30	309.50	-4	6,701	-0.06%
2018/01/10	5	306.00	3	310.00	309.50	2	6,822	0.03%
2018/01/09	3	302.50	2	301.00	304.00	1	6,854	0.01%
2018/01/08	1	301.00	1	303.50	298.00	0	7,070	0.00%
2018/01/05	4	300.00	1	300.00	300.00	3	7,418	0.04%
2018/01/04	0	0.00	2	300.75	307.00	-2	7,607	-0.03%
2018/01/03	0	0.00	9	298.95	300.50	-9	7,797	-0.12%
2018/01/02	2	290.75	0.1	295.00	291.50	1.9	7,843	0.02%