南電 (8046)-國票-新莊券商分點個股進出

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

南電

(8046)

可現股當沖

股價
186.5
漲跌
▼2.5
漲幅
-1.32%
成交量
986張
產業
上市電子零組件類股
1404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

南電 (8046)籌碼相關－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	1	188.00	0	0.00	189.00	1	2,854	0.04%
2024/05/06	1	184.00	1	185.00	185.00	0	2,875	0.00%
2024/05/03	1	186.50	0	0.00	184.50	1	2,850	0.04%
2024/05/02	1	182.50	0	0.00	182.50	1	2,859	0.03%
2024/04/30	10	188.50	0	0.00	187.00	10	2,855	0.35%
2024/04/26	1	190.00	0	0.00	188.00	1	2,872	0.03%
2024/04/25	0	0.00	1	188.50	188.00	-1	2,880	-0.03%
2024/04/24	1	188.50	3	194.83	194.50	-2	2,849	-0.07%
2024/04/23	4	181.25	0	0.00	185.00	4	2,742	0.15%
2024/04/22	1	176.50	0	0.00	174.50	1	2,657	0.04%
2024/04/17	0	0.00	1	182.00	181.50	-1	2,527	-0.04%
2024/04/16	0	0.00	1	186.00	185.00	-1	2,493	-0.04%
2024/04/10	2	207.50	0	0.00	203.00	2	2,740	0.07%
2024/04/08	1	206.00	2	207.50	206.50	-1	2,794	-0.04%
2024/04/01	3	208.00	0	0.00	209.50	3	2,812	0.11%
2024/03/28	1	199.00	2.1	198.55	198.00	-1.1	2,778	-0.04%
2024/03/27	0	0.00	1	201.50	202.00	-1	2,823	-0.04%
2024/03/26	0	0.00	14	211.86	204.00	-14	2,872	-0.49%
2024/03/22	0	0.00	0.1	211.00	211.00	-0.1	2,996	0.00%
2024/03/21	14	214.46	0	0.00	212.00	14	3,036	0.46%
2024/03/20	1.1	211.05	0	0.00	212.50	1.1	3,096	0.04%
2024/03/18	0.1	209.50	3	208.33	211.00	-2.9	3,115	-0.09%
2024/03/15	0.1	202.50	0	0.00	202.00	0.1	3,110	0.00%
2024/03/13	0	0.00	1	204.50	203.00	-1	3,126	-0.03%
2024/03/11	1	205.00	0	0.00	207.50	1	3,199	0.03%
2024/03/08	0	0.00	1	205.00	206.50	-1	3,322	-0.03%
2024/03/07	0.1	204.50	0	0.00	203.50	0.1	3,378	0.00%
2024/03/06	0.1	206.00	0	0.00	206.00	0.1	3,388	0.00%
2024/02/29	10	210.00	8	211.50	211.50	2	3,458	0.06%
2024/02/27	6	211.42	0	0.00	210.50	6	3,424	0.18%
2024/02/23	1	222.50	1	222.50	221.50	0	3,390	0.00%
2024/02/21	0	0.00	0.3	228.00	228.00	-0.3	3,411	-0.01%
2024/02/20	2	230.00	2	229.50	229.50	0	3,414	0.00%
2024/02/19	3	232.00	1	230.04	230.50	2	3,454	0.06%
2024/02/16	1	227.00	0	0.00	228.00	1	3,462	0.03%
2024/02/15	0	223.00	0	0.00	224.50	0	3,465	0.00%
2024/02/05	0	226.50	12	225.83	225.50	-12	3,451	-0.35%
2024/02/01	2	226.00	0	0.00	226.50	2	3,533	0.06%
2024/01/31	0.3	228.50	0	0.00	227.00	0.3	3,579	0.01%
2024/01/24	0	0.00	1	227.00	225.50	-1	3,781	-0.03%
2024/01/22	6	225.08	1	224.50	225.00	5	3,827	0.13%
2024/01/19	1	223.00	0	0.00	221.50	1	3,865	0.03%
2024/01/16	1.1	222.95	0	0.00	223.50	1.1	3,903	0.03%
2024/01/10	5	224.90	0.3	225.50	225.50	4.7	3,980	0.12%
2024/01/05	12.3	229.00	0	0.00	227.00	12.3	3,914	0.31%
2024/01/04	0.3	235.67	0	0.00	231.00	0.3	3,860	0.01%
2024/01/03	2	245.00	0	0.00	243.00	2	3,772	0.05%
2024/01/02	0	0.00	0.1	250.00	250.00	-0.1	3,822	0.00%
2023/12/28	1.1	247.95	0	0.00	248.00	1.1	3,827	0.03%
2023/12/22	1	242.00	0	0.00	241.50	1	3,974	0.03%
2023/12/15	0.3	252.33	2	253.25	252.50	-1.7	4,052	-0.04%
2023/12/14	0	0.00	2	251.50	252.00	-2	4,078	-0.05%
2023/12/12	0	0.00	1	251.00	248.00	-1	4,381	-0.02%
2023/12/11	1	252.50	0	0.00	252.50	1	4,415	0.02%
2023/12/06	1	251.50	1	250.50	249.00	0	4,527	0.00%
2023/12/05	0	0.00	8	253.50	252.50	-8	4,476	-0.18%
2023/12/01	2	249.50	0	0.00	249.50	2	4,269	0.05%
2023/11/30	0	0.00	2	251.50	248.00	-2	4,251	-0.05%
2023/11/29	9	249.50	1	247.00	251.00	8	4,252	0.19%
2023/11/28	0	0.00	2	243.25	245.00	-2	4,208	-0.05%
2023/11/24	1	238.00	1	238.00	238.00	0	4,195	0.00%
2023/11/22	2	237.75	1	241.50	237.00	1	4,265	0.02%
2023/11/21	0	0.00	1	243.00	242.50	-1	4,264	-0.02%
2023/11/20	1	239.00	0	0.00	239.00	1	4,280	0.02%
2023/11/16	1	239.50	0	0.00	238.50	1	4,271	0.02%
2023/11/15	1	235.50	2	237.00	235.50	-1	4,240	-0.02%
2023/11/13	1	233.50	1	232.50	230.50	0	4,221	0.00%
2023/11/10	0	0.00	1	223.00	228.00	-1	4,226	-0.02%
2023/11/09	0	0.00	1	228.50	227.50	-1	4,200	-0.02%
2023/11/08	1	231.00	1	230.50	231.00	0	4,201	0.00%
2023/11/07	1	232.50	0	0.00	232.50	1	4,181	0.02%
2023/11/03	2	237.25	0	0.00	232.50	2	4,199	0.05%
2023/10/31	0	0.00	1	235.50	236.00	-1	4,181	-0.02%
2023/10/30	2	232.00	2	234.75	232.00	0	4,263	0.00%
2023/10/27	1	232.00	1	235.50	233.50	0	4,309	0.00%
2023/10/20	0	0.00	0.5	241.00	239.50	-0.5	4,398	-0.01%
2023/10/18	1	250.50	0	0.00	250.50	1	4,439	0.02%
2023/10/17	1	256.00	1	258.00	255.50	0	4,458	0.00%
2023/10/16	1	250.00	0	0.00	253.00	1	4,580	0.02%
2023/10/13	0	0.00	2	259.00	257.00	-2	4,789	-0.04%
2023/10/12	1	257.50	0	0.00	256.50	1	4,835	0.02%
2023/10/11	0	0.00	2	257.50	260.00	-2	4,923	-0.04%
2023/10/06	4	257.25	0	0.00	251.50	4	5,040	0.08%
2023/10/03	1	267.00	0	0.00	262.00	1	5,070	0.02%
2023/09/27	1	262.50	2	264.00	265.00	-1	5,166	-0.02%
2023/09/22	1	259.00	1	267.00	267.00	0	5,138	0.00%
2023/09/20	0.5	264.40	0	0.00	260.50	0.5	5,100	0.01%
2023/09/19	0	0.00	1	274.50	271.00	-1	5,047	-0.02%
2023/09/18	2	273.00	2	272.00	272.50	0	4,983	0.00%
2023/09/15	1	269.00	8	268.56	272.00	-7	4,889	-0.14%
2023/09/14	1	263.00	2	258.50	259.00	-1	4,683	-0.02%
2023/09/13	1	257.50	1	258.50	257.50	0	4,665	0.00%
2023/09/12	2	259.75	4	255.50	260.50	-2	4,689	-0.04%
2023/09/07	0	0.00	1	251.00	250.00	-1	4,860	-0.02%
2023/09/06	1	249.00	0	0.00	249.00	1	4,890	0.02%
2023/09/05	1	248.00	0	0.00	248.00	1	4,945	0.02%
2023/09/04	0	0.00	1	247.50	250.00	-1	5,054	-0.02%
2023/08/28	0	0.00	1	239.00	236.50	-1	5,416	-0.02%
2023/08/25	5	234.00	0	0.00	231.00	5	5,489	0.09%
2023/08/24	6	234.83	5	237.70	239.50	1	5,579	0.02%
2023/08/18	0	0.00	1	231.00	231.00	-1	6,247	-0.02%
2023/08/17	1	236.50	0	0.00	236.50	1	6,326	0.02%
2023/08/09	2	250.00	1.4	247.70	247.00	0.6	6,830	0.01%
2023/08/08	3.3	246.92	0	0.00	245.00	3.3	6,867	0.05%
2023/08/07	4	251.38	1	251.50	250.50	3	6,877	0.04%
2023/08/02	7	251.36	0	0.00	251.50	7	7,040	0.10%
2023/07/31	2	253.25	1	248.50	248.00	1	7,135	0.01%
2023/07/27	0	0.00	12	250.17	250.00	-12	7,271	-0.17%
2023/07/26	10	261.00	11	255.36	254.50	-1	7,344	-0.01%
2023/07/24	0	0.00	0.2	264.00	261.50	-0.2	7,518	0.00%
2023/07/21	1	261.00	2	258.00	258.00	-1	7,599	-0.01%
2023/07/20	0	0.00	1	272.00	267.00	-1	7,689	-0.01%
2023/07/19	10.1	277.43	4	268.25	266.50	6.1	7,723	0.08%
2023/07/18	7	272.14	1	275.00	275.50	6	7,678	0.08%
2023/07/14	0	0.00	1	267.00	266.00	-1	7,540	-0.01%
2023/07/13	4	263.38	0	270.50	264.50	4	7,468	0.05%
2023/07/12	1.1	249.00	1	252.00	254.50	0.1	7,352	0.00%
2023/07/07	1	246.50	0	0.00	246.50	1	7,447	0.01%
2023/07/06	0	260.50	0	0.00	255.50	0	7,352	0.00%
2023/07/05	2.2	264.72	0	0.00	261.50	2.2	7,356	0.03%
2023/06/27	0	0.00	1	270.00	268.50	-1	7,779	-0.01%
2023/06/20	0	0.00	0.1	282.50	281.50	-0.1	8,127	0.00%
2023/06/19	2	277.50	0	0.00	278.00	2	8,249	0.02%
2023/06/15	2	281.25	2	284.00	281.00	0	8,296	0.00%
2023/06/14	0	295.00	0	0.00	293.50	0	8,249	0.00%
2023/06/13	3	291.50	1	292.50	293.00	2	8,253	0.02%
2023/06/12	1	285.00	0	0.00	286.00	1	8,243	0.01%
2023/06/09	1	282.00	0	0.00	284.50	1	8,308	0.01%
2023/06/08	21	283.81	21	286.67	282.00	0	8,401	0.00%
2023/06/07	21	292.86	20	294.25	290.00	1	8,463	0.01%
2023/06/06	1	296.50	1	301.00	296.50	0	8,514	0.00%
2023/06/05	1	307.00	0	0.00	305.00	1	8,504	0.01%
2023/06/02	1	306.50	0	0.00	308.00	1	8,495	0.01%
2023/06/01	0	0.00	0.1	299.00	298.50	-0.1	8,464	0.00%
2023/05/31	0	0.00	4	300.38	303.00	-4	8,667	-0.05%
2023/05/30	1	298.50	11	294.82	294.00	-10	8,725	-0.11%
2023/05/29	17	304.71	1	300.00	302.50	16	8,686	0.18%
2023/05/26	1	309.50	2	303.50	303.00	-1	8,597	-0.01%
2023/05/25	1	302.50	15	303.00	302.50	-14	8,464	-0.17%
2023/05/24	2	287.50	1	286.50	292.00	1	8,223	0.01%
2023/05/23	1	287.00	0.3	286.00	289.00	0.8	8,138	0.01%
2023/05/22	0.3	283.50	0	0.00	281.50	0.3	8,079	0.00%
2023/05/18	2	292.50	2	285.00	285.50	0	7,929	0.00%
2023/05/17	0	0.00	0	288.50	286.50	0	7,927	0.00%
2023/05/16	0	0.00	5	290.00	288.50	-5	7,854	-0.06%
2023/05/15	3	281.50	1	287.00	281.00	2	7,773	0.03%
2023/05/12	0	0.00	3	281.17	287.00	-3	7,789	-0.04%
2023/05/11	2	281.74	0	0.00	278.00	2	7,758	0.03%
2023/05/10	0	0.00	2	283.00	282.50	-2	7,761	-0.03%
2023/05/09	0.1	287.50	1	286.50	287.50	-0.9	7,767	-0.01%
2023/05/08	3	281.67	3	284.50	281.00	0	7,773	0.00%
2023/05/04	2	267.50	21	269.40	272.50	-19	7,857	-0.24%
2023/05/03	1	279.00	0	0.00	276.00	1	7,900	0.01%
2023/05/02	1	276.50	5	273.30	277.50	-4	7,915	-0.05%
2023/04/28	2	273.75	1	273.03	274.50	1	7,942	0.01%
2023/04/27	1	263.50	0	0.00	266.50	1	7,815	0.01%
2023/04/25	1	259.50	2	270.00	258.00	-1	7,838	-0.01%
2023/04/24	0	0.00	1	264.00	268.50	-1	7,743	-0.01%
2023/04/21	1	259.00	0	0.00	260.00	1	7,734	0.01%
2023/04/19	0	258.11	1	258.50	254.00	-1	7,858	-0.01%
2023/04/17	1	261.50	1	263.00	264.50	0	8,079	0.00%
2023/04/13	1	264.50	2	265.50	264.00	-1	8,265	-0.01%
2023/04/11	1	276.50	0	0.00	274.00	1	8,246	0.01%
2023/04/07	0	0.00	25	274.60	274.00	-25	8,272	-0.30%
2023/03/31	2	283.25	1	289.00	283.00	1	8,310	0.01%
2023/03/30	1	276.50	1	281.00	281.00	0	8,315	0.00%
2023/03/28	3	275.67	4	274.00	273.50	-1	8,836	-0.01%
2023/03/27	1	280.50	1	284.50	285.50	0	8,862	0.00%
2023/03/24	14	286.54	3	287.50	286.50	11	9,014	0.12%
2023/03/22	25.1	276.74	1	276.00	275.50	24.1	8,921	0.27%
2023/03/21	0	0.00	0.3	266.50	269.00	-0.3	8,944	0.00%
2023/03/20	0	0.00	5	263.90	262.50	-5	8,933	-0.06%
2023/03/17	0	0.00	7	261.50	261.00	-7	9,094	-0.08%
2023/03/15	2.2	263.50	2	262.50	259.50	0.2	9,580	0.00%
2023/03/14	2	262.00	1	260.00	260.00	1	9,712	0.01%
2023/03/13	1	265.50	2	265.00	266.00	-1	9,889	-0.01%
2023/03/10	8	262.63	7	265.71	260.00	1	9,931	0.01%
2023/03/09	5.1	267.30	4	268.00	266.50	1.1	10,174	0.01%
2023/03/08	0	0.00	0.1	262.00	263.00	-0.1	10,063	0.00%
2023/03/06	3	263.67	1	261.00	261.00	2	10,128	0.02%
2023/03/03	7	259.57	5	259.70	259.00	2	10,261	0.02%
2023/03/02	0	0.00	13	244.38	250.50	-13	10,165	-0.13%
2023/03/01	3	233.00	0	0.00	240.50	3	10,116	0.03%
2023/02/24	4	237.50	1	235.50	235.00	3	10,158	0.03%
2023/02/22	4.1	241.02	0	0.00	240.00	4.1	10,408	0.04%
2023/02/21	0	0.00	2	247.00	247.00	-2	10,602	-0.02%
2023/02/20	1	247.50	2	248.00	244.00	-1	10,845	-0.01%
2023/02/16	2	246.50	11.1	246.19	247.50	-9.1	11,793	-0.08%
2023/02/15	3	235.50	0	0.00	244.00	3	11,900	0.03%
2023/02/13	2	236.50	0	0.00	233.00	2	12,322	0.02%
2023/02/10	6	238.33	0	0.00	237.00	6	12,572	0.05%
2023/02/09	0	243.08	0	0.00	243.00	0	12,694	0.00%
2023/02/08	5	244.50	0	0.00	244.00	5	12,976	0.04%
2023/02/06	5	242.39	3	240.33	239.00	2	13,207	0.02%
2023/02/03	2.1	257.43	1	259.00	255.00	1.1	13,161	0.01%
2023/02/02	2	263.75	0	0.00	264.50	2	13,207	0.02%
2023/02/01	13	252.42	1	251.00	255.50	12	13,225	0.09%
2023/01/30	0	0.00	10	240.65	246.00	-10	13,404	-0.07%
2023/01/17	3	234.50	0	0.00	234.50	3	13,495	0.02%
2023/01/13	1	234.00	0	0.00	230.00	1	14,000	0.01%
2023/01/11	0	0.00	5	235.50	234.00	-5	14,447	-0.03%
2023/01/09	3	231.50	0.2	233.56	236.00	2.8	14,843	0.02%
2023/01/06	20	226.00	20	224.13	227.50	0	14,819	0.00%
2023/01/05	2.1	219.02	0	0.00	219.50	2.1	14,815	0.01%
2023/01/04	2.1	227.33	0	0.00	223.00	2.1	14,728	0.01%
2023/01/03	0	0.00	1	230.50	233.00	-1	14,662	-0.01%
2022/12/30	1	232.00	1	235.50	227.00	0	14,732	0.00%
2022/12/29	2	230.50	5	229.80	231.00	-3	14,768	-0.02%
2022/12/28	0	0.00	1	233.00	231.50	-1	14,913	-0.01%
2022/12/27	0	0.00	1	241.50	238.00	-1	15,074	-0.01%
2022/12/26	3	237.67	0	0.00	237.00	3	15,149	0.02%
2022/12/23	1	242.00	0	0.00	242.00	1	15,276	0.01%
2022/12/22	12	237.92	3	238.83	243.00	9	15,283	0.06%
2022/12/21	5	239.89	1	234.50	237.00	4	15,279	0.03%
2022/12/20	6	243.74	5	242.80	241.50	1	15,189	0.01%
2022/12/19	6	263.00	5	259.00	257.00	1	14,930	0.01%
2022/12/16	3	262.00	3	265.00	260.00	0	14,855	0.00%
2022/12/15	0	0.00	1	274.00	274.00	-1	14,757	-0.01%
2022/12/14	13	272.35	3	270.50	274.00	10	14,743	0.07%
2022/12/13	0.5	284.50	2	283.00	270.00	-1.5	14,790	-0.01%
2022/12/12	4	279.75	1	280.00	281.00	3	14,675	0.02%
2022/12/09	0.5	281.00	4	288.50	281.50	-3.5	14,751	-0.02%
2022/12/08	11	283.45	11	285.50	287.00	0	14,641	0.00%
2022/12/07	3	288.83	0	0.00	278.50	3	14,622	0.02%
2022/12/06	15	309.97	3	310.00	304.50	12	14,293	0.08%
2022/12/05	4	310.13	23.1	301.02	310.50	-19.1	14,155	-0.13%
2022/12/02	2	293.50	7.1	290.54	295.50	-5.1	13,957	-0.04%
2022/12/01	4	291.61	3	287.50	286.50	1	13,977	0.01%
2022/11/29	4	267.13	6	267.42	267.00	-2	13,768	-0.01%
2022/11/28	1	273.00	2.2	270.41	273.00	-1.2	13,889	-0.01%
2022/11/25	4	274.38	3	274.83	271.00	1	14,066	0.01%
2022/11/24	1	269.00	14	263.04	270.00	-13	13,891	-0.09%
2022/11/23	26	261.71	26	260.35	259.00	0	13,814	0.00%
2022/11/22	0	0.00	1	257.50	262.00	-1	13,857	-0.01%
2022/11/21	2	261.25	2	260.75	261.00	0	13,867	0.00%
2022/11/18	8.1	262.04	1	259.00	258.00	7.1	13,855	0.05%
2022/11/17	7	268.79	0	0.00	267.50	7	13,777	0.05%
2022/11/16	23	270.39	27	268.80	272.50	-4	13,810	-0.03%
2022/11/15	2	264.75	4	266.38	270.50	-2	13,909	-0.01%
2022/11/14	11.1	268.26	8	265.75	263.00	3.1	13,834	0.02%
2022/11/11	0	0.00	9.2	256.50	256.50	-9.2	13,368	-0.07%
2022/11/10	22	233.27	20	234.50	233.50	2	13,309	0.02%
2022/11/09	3	233.83	4	229.38	234.50	-1	13,340	-0.01%
2022/11/08	6	222.92	1	221.00	219.00	5	13,260	0.04%
2022/11/07	1	215.00	1	218.50	214.50	0	13,156	0.00%
2022/11/04	42	214.65	32	213.94	217.00	10	13,147	0.08%
2022/11/03	1	217.00	0	0.00	217.00	1	12,958	0.01%
2022/11/02	0	0.00	4	212.38	217.50	-4	12,985	-0.03%
2022/11/01	5	208.90	1	208.50	208.50	4	12,849	0.03%
2022/10/31	18	212.47	19	212.16	211.50	-1	12,874	-0.01%
2022/10/28	27	207.94	25.1	205.64	208.50	1.9	12,879	0.01%
2022/10/27	5	206.70	5	204.80	207.00	0	12,750	0.00%
2022/10/26	3.1	202.27	3	205.50	199.50	0.1	12,741	0.00%
2022/10/25	22	207.70	25	208.24	207.00	-3	12,665	-0.02%
2022/10/24	11	206.59	11.2	206.34	207.50	-0.2	12,654	0.00%
2022/10/21	1.2	198.61	3	202.83	195.00	-1.9	12,710	-0.01%
2022/10/20	24	197.46	22	198.57	199.50	2	12,735	0.02%
2022/10/19	3	207.67	5	205.00	205.00	-2	12,665	-0.02%
2022/10/18	38	198.11	28	200.70	201.00	10	12,497	0.08%
2022/10/17	4	192.50	2.2	189.50	195.00	1.8	12,474	0.01%
2022/10/14	11	194.09	19	194.68	195.50	-8	12,509	-0.06%
2022/10/13	39.1	184.51	39	182.88	178.00	0.1	12,619	0.00%
2022/10/12	20	188.63	20	189.50	189.00	0	12,571	0.00%
2022/10/11	2.1	192.76	0	0.00	187.50	2.1	12,616	0.02%
2022/10/07	18	203.67	17	204.65	204.00	1	12,604	0.01%
2022/10/06	1	205.50	9	203.17	207.00	-8	12,628	-0.06%
2022/10/05	26	202.63	24	202.90	200.50	2	12,668	0.02%
2022/10/04	5	196.10	4	197.50	198.00	1	12,570	0.01%
2022/10/03	37	189.61	38	187.79	188.50	-1	12,519	-0.01%
2022/09/30	3	186.50	0	0.00	189.00	3	12,630	0.02%
2022/09/29	0	186.50	3	190.33	186.00	-3	12,684	-0.02%
2022/09/28	4.2	192.43	5	188.60	187.00	-0.8	12,715	-0.01%
2022/09/27	2	197.00	2	193.25	200.00	0	12,759	0.00%
2022/09/26	24	198.02	26	199.44	193.00	-2	12,737	-0.02%
2022/09/22	1	208.01	0	0.00	207.00	1	12,698	0.01%
2022/09/21	0.2	220.00	5	215.00	216.00	-4.9	12,641	-0.04%
2022/09/20	50	219.16	44	218.86	220.50	6	12,644	0.05%
2022/09/19	4	221.00	4	222.13	222.00	0	12,513	0.00%
2022/09/16	33	224.91	32	225.86	221.50	1	12,492	0.01%
2022/09/15	12	230.17	6	233.50	228.00	6	12,403	0.05%
2022/09/14	12.1	228.30	10	228.10	229.50	2.1	12,408	0.02%
2022/09/13	1.1	244.05	0	0.00	240.00	1.1	12,285	0.01%
2022/09/12	2	246.75	2	248.75	246.50	0	12,262	0.00%
2022/09/08	5	242.50	5	244.00	242.00	0	12,336	0.00%
2022/09/07	48.1	244.78	47	242.21	242.00	1.1	12,397	0.01%
2022/09/06	3	251.50	1	253.50	250.50	2	12,319	0.02%
2022/09/05	12	249.04	14	250.89	247.50	-2	12,305	-0.02%
2022/09/02	4.1	249.87	2	246.50	243.00	2.1	12,206	0.02%
2022/09/01	3.5	250.93	1	244.00	244.50	2.5	12,032	0.02%
2022/08/31	11	267.95	17	267.35	270.50	-6	11,794	-0.05%
2022/08/30	14	267.11	13	267.62	267.50	1	11,767	0.01%
2022/08/29	11	267.55	11	260.82	266.50	0	11,715	0.00%
2022/08/26	7	278.50	7	279.43	278.00	0	11,605	0.00%
2022/08/25	10	275.00	3	275.50	276.00	7	11,562	0.06%
2022/08/24	1	272.00	1	274.00	270.00	0	11,603	0.00%
2022/08/23	19	279.32	18	281.72	274.00	1	11,453	0.01%
2022/08/22	7	297.57	4	295.13	288.00	3	11,245	0.03%
2022/08/19	5	288.40	10.2	292.84	295.00	-5.2	10,925	-0.05%
2022/08/18	3	277.00	2	274.75	281.50	1	10,763	0.01%
2022/08/17	22	278.18	32	276.73	278.00	-10	10,705	-0.09%
2022/08/16	1.2	280.33	4	278.50	277.00	-2.8	10,591	-0.03%
2022/08/15	10	279.25	12.3	279.61	282.00	-2.3	10,432	-0.02%
2022/08/12	20	261.90	19	259.63	261.50	1	10,094	0.01%
2022/08/11	50	257.12	46	255.15	254.00	4	9,930	0.04%
2022/08/10	2	251.75	1	252.50	245.50	1	9,778	0.01%
2022/08/09	32	248.58	33	250.42	249.00	-1	9,654	-0.01%
2022/08/08	0	0.00	0	248.00	246.50	0	9,525	0.00%
2022/08/05	9	245.00	2	242.75	244.00	7	9,468	0.07%
2022/08/04	7	234.29	2	235.50	234.50	5	9,353	0.05%
2022/08/03	10	237.50	10	233.50	234.00	0	9,176	0.00%
2022/08/02	22	233.64	22	234.91	238.00	0	9,128	0.00%
2022/08/01	17	238.50	17	234.85	243.50	0	8,992	0.00%
2022/07/29	21	244.55	21	242.12	240.50	0	8,840	0.00%
2022/07/28	33	249.03	24.1	249.99	238.50	8.9	8,673	0.10%
2022/07/27	51	261.89	50	254.96	263.50	1	8,248	0.01%
2022/07/26	11	265.45	11	269.05	254.50	0	7,993	0.00%
2022/07/25	1.1	278.95	1	277.50	272.00	0.1	7,811	0.00%
2022/07/22	2.5	284.93	3	282.00	278.50	-0.5	7,679	-0.01%
2022/07/21	23	280.26	22.1	280.65	282.00	0.9	7,498	0.01%
2022/07/20	26	261.63	30	266.23	266.50	-4	7,230	-0.06%
2022/07/18	9	262.11	9	258.17	259.00	0	7,012	0.00%
2022/07/15	1	250.00	4	250.13	253.50	-3	6,872	-0.04%
2022/07/14	6	240.75	0	0.00	247.00	6	6,744	0.09%
2022/07/13	2	244.00	1	242.50	242.00	1	6,583	0.02%
2022/07/12	1	242.48	5	241.90	238.50	-4	6,465	-0.06%
2022/07/11	3	254.83	2	254.25	248.50	1	6,373	0.02%
2022/07/08	5.1	260.62	4	264.37	262.00	1.1	6,216	0.02%
2022/07/07	3	250.67	3	250.83	251.50	0	5,992	0.00%
2022/07/06	3	246.66	1	243.00	243.00	2	5,833	0.03%
2022/07/05	2	243.50	2	241.75	247.00	0	5,761	0.00%
2022/07/04	2	250.00	0	0.00	244.00	2	5,570	0.04%
2022/07/01	2	257.75	2	244.00	244.00	0	5,428	0.00%
2022/06/30	2	273.50	0	0.00	260.50	2	5,294	0.04%
2022/06/29	1	279.50	0	0.00	273.50	1	5,213	0.02%
2022/06/28	1	287.50	0	0.00	289.50	1	5,134	0.02%
2022/06/24	1	291.00	1	286.05	284.50	0	5,038	0.00%
2022/06/23	0	288.00	0	0.00	286.50	0	4,981	0.00%
2022/06/21	2	308.50	1	308.00	314.00	1	4,846	0.02%
2022/06/17	4	314.00	4	318.00	316.00	0	4,736	0.00%
2022/06/16	1	336.00	0	0.00	316.00	1	4,613	0.02%
2022/06/15	0	0.00	1.2	328.83	329.50	-1.2	4,489	-0.03%
2022/06/14	1	345.00	1	347.00	343.00	0	4,421	0.00%
2022/06/10	1	360.00	0	0.00	365.00	1	4,379	0.02%
2022/06/09	1	372.00	0	0.00	372.00	1	4,350	0.02%
2022/06/07	3	365.00	0	0.00	367.50	3	4,335	0.07%
2022/06/06	1	374.50	1	373.00	373.00	0	4,331	0.00%
2022/06/02	1	371.00	0	0.00	372.00	1	4,373	0.02%
2022/06/01	0	0.00	0.1	372.00	371.00	-0.1	4,385	0.00%
2022/05/31	1	393.50	1	393.50	394.50	0	4,295	0.00%
2022/05/30	1	388.50	1	394.00	395.00	0	4,324	0.00%
2022/05/27	1	376.50	0	0.00	376.50	1	4,282	0.02%
2022/05/26	1	368.00	0	0.00	368.00	1	4,372	0.02%
2022/05/24	1	388.00	0	0.00	380.00	1	4,219	0.02%
2022/05/20	2	400.00	0	0.00	401.50	2	4,207	0.05%
2022/05/18	0	0.00	3	412.50	414.00	-3	4,263	-0.07%
2022/05/17	0	0.00	0	405.50	407.50	0	4,259	0.00%
2022/05/16	4	404.38	3	406.32	401.00	1	4,301	0.02%
2022/05/10	0	0.00	0	400.00	404.00	0	4,228	0.00%
2022/05/09	1	403.50	1	395.00	395.00	0	4,273	0.00%
2022/05/06	2.1	399.16	0	0.00	401.50	2.1	4,351	0.05%
2022/05/05	0	0.00	5	416.00	418.00	-5	4,332	-0.12%
2022/05/04	2	401.25	3	400.50	398.50	-1	4,312	-0.02%
2022/05/03	2	399.50	0	0.00	399.50	2	4,350	0.05%
2022/04/29	2	401.00	0	0.00	404.00	2	4,417	0.05%
2022/04/28	5	402.50	5	396.00	395.00	0	4,424	0.00%
2022/04/27	0	0.00	2	394.00	409.00	-2	4,415	-0.05%
2022/04/26	1	406.50	1	406.00	406.00	0	4,382	0.00%
2022/04/25	1	406.00	1	403.50	406.50	0	4,401	0.00%
2022/04/22	0	0.00	0	440.00	434.50	0	4,379	0.00%
2022/04/21	1	458.00	1	466.00	462.50	0	4,380	0.00%
2022/04/20	1	455.00	1	457.00	458.50	0	4,406	0.00%
2022/04/19	1	448.00	1	451.00	449.00	0	4,421	0.00%
2022/04/13	1	461.00	1	459.50	466.00	0	4,553	0.00%
2022/04/12	1	457.00	1	454.00	454.00	0	4,575	0.00%
2022/04/08	1	514.00	1	498.00	498.00	0	4,520	0.00%
2022/04/07	1	518.00	1	509.00	509.00	0	4,488	0.00%
2022/04/01	0	0.00	1	523.00	526.00	-1	4,428	-0.02%
2022/03/29	1	521.00	11	517.91	522.00	-10	4,437	-0.23%
2022/03/25	11	516.01	1	521.00	518.00	10	4,437	0.23%
2022/03/24	1	509.00	0	0.00	508.00	1	4,422	0.02%
2022/03/22	1	490.50	1	490.00	490.00	0	4,435	0.00%
2022/03/21	1	486.00	1	490.00	488.50	0	4,483	0.00%
2022/03/18	1	478.00	1	480.50	480.50	0	4,509	0.00%
2022/03/17	2	489.00	0	0.00	489.50	2	4,508	0.04%
2022/03/16	2	467.25	2	460.00	460.00	0	4,481	0.00%
2022/03/15	1	465.50	1	458.50	458.50	0	4,464	0.00%
2022/03/11	1	486.50	1	489.00	489.00	0	4,433	0.00%
2022/03/10	2	505.00	0	0.00	498.50	2	4,467	0.04%
2022/03/09	1	488.00	1	486.00	486.50	0	4,471	0.00%
2022/03/08	0.1	482.00	0	0.00	475.50	0.1	4,524	0.00%
2022/03/07	2.1	508.99	5	499.70	494.50	-3	4,516	-0.07%
2022/03/04	1	537.00	1	544.00	547.00	0	4,550	0.00%
2022/03/03	2.1	552.10	2	535.00	535.00	0.1	4,564	0.00%
2022/02/24	0	0.00	1	516.00	512.00	-1	4,608	-0.02%
2022/02/23	1	526.00	1	527.00	529.00	0	4,578	0.00%
2022/02/21	1	541.00	1	533.00	533.00	0	4,628	0.00%
2022/02/17	1	531.00	1	525.00	525.00	0	4,648	0.00%
2022/02/16	0	0.00	2	530.00	528.00	-2	4,739	-0.04%
2022/02/11	1	519.00	1	519.00	514.00	0	5,001	0.00%
2022/02/10	3	522.33	6	516.50	516.00	-3	5,059	-0.06%
2022/02/09	5	515.60	6	520.00	526.00	-1	5,105	-0.02%
2022/02/08	4	509.25	0	0.00	506.00	4	5,149	0.08%
2022/02/07	1	475.50	1.2	478.20	478.00	-0.2	5,192	0.00%
2022/01/25	2.2	481.74	2	477.00	477.00	0.2	5,410	0.00%
2022/01/24	2	482.00	2	486.00	496.00	0	5,518	0.00%
2022/01/21	9	507.33	9	499.50	490.50	0	5,596	0.00%
2022/01/20	3	517.33	2	519.00	526.00	1	5,627	0.02%
2022/01/19	1	525.00	15	527.00	519.00	-14	5,821	-0.24%
2022/01/17	11	527.82	1	528.00	528.00	10	5,876	0.17%
2022/01/14	6	509.50	1	510.00	514.00	5	5,944	0.08%
2022/01/12	2	515.00	2	505.00	505.00	0	6,150	0.00%
2022/01/11	0	509.00	1	513.00	509.00	-1	6,285	-0.02%
2022/01/10	1	545.00	51.3	519.91	517.00	-50.3	6,323	-0.80%
2022/01/07	2	559.50	1	558.00	558.00	1	6,329	0.02%
2022/01/05	1	589.00	0	0.00	589.00	1	6,501	0.02%
2022/01/04	2	586.50	2	590.50	585.00	0	6,518	0.00%
2022/01/03	1	585.00	4	590.50	583.00	-3	6,579	-0.05%
2021/12/28	2	571.00	0	0.00	572.00	2	6,892	0.03%
2021/12/27	2	581.00	2	574.00	576.00	0	6,985	0.00%
2021/12/24	1	577.00	1	567.00	567.00	0	7,055	0.00%
2021/12/23	1	577.00	3	581.00	573.00	-2	7,209	-0.03%
2021/12/22	1	573.00	1	571.00	571.00	0	7,317	0.00%
2021/12/21	1	567.00	1	574.00	577.00	0	7,389	0.00%
2021/12/20	1	567.00	1	565.00	565.00	0	7,459	0.00%
2021/12/17	0	570.00	0	0.00	565.00	0	7,547	0.00%
2021/12/16	1.5	576.00	1	572.00	572.00	0.5	7,602	0.01%
2021/12/14	1	552.00	1	553.00	556.00	0	7,611	0.00%
2021/12/13	1	577.00	1	574.00	574.00	0	7,668	0.00%
2021/12/10	2	573.00	1	573.00	572.00	1	7,717	0.01%
2021/12/09	1	587.00	1	586.00	586.00	0	7,738	0.00%
2021/12/08	2	593.50	1	585.00	585.00	1	7,744	0.01%
2021/12/07	2	584.50	1	586.00	586.00	1	7,757	0.01%
2021/12/06	2.1	587.58	2	586.50	581.00	0.1	7,771	0.00%
2021/12/03	1	599.03	1	601.00	601.00	0	7,856	0.00%
2021/12/02	1	614.95	1	590.00	590.00	0	7,958	0.00%
2021/12/01	1	609.02	1	621.00	608.00	0	8,101	0.00%
2021/11/30	1	626.00	1.1	603.09	626.00	-0.1	8,105	0.00%
2021/11/26	4	584.25	2	590.50	585.00	2	8,084	0.02%
2021/11/25	1	578.00	2	579.50	579.00	-1	8,020	-0.01%
2021/11/24	4	570.25	4	569.25	566.00	0	8,127	0.00%
2021/11/22	0.3	560.00	0	0.00	561.00	0.3	8,299	0.00%
2021/11/19	2	548.00	2	551.00	548.00	0	8,432	0.00%
2021/11/18	3	550.33	3	552.00	548.00	0	8,499	0.00%
2021/11/17	2.1	559.95	1	560.00	560.00	1.1	8,526	0.01%
2021/11/16	8	562.38	4	556.50	561.00	4	8,574	0.05%
2021/11/15	5	575.80	5	572.00	562.00	0	8,567	0.00%
2021/11/12	8	576.38	7	578.00	574.00	1	8,598	0.01%
2021/11/11	3	568.00	3	566.00	576.00	0	8,569	0.00%
2021/11/10	1	549.00	1	553.00	555.00	0	8,532	0.00%
2021/11/09	1	544.00	1	542.00	542.00	0	8,549	0.00%
2021/11/08	7	539.29	2	542.00	536.00	5	8,522	0.06%
2021/11/05	19	547.26	1	543.00	558.00	18	8,506	0.21%
2021/11/04	5	541.80	3	541.00	535.00	2	8,427	0.02%
2021/11/03	4	520.50	0	517.00	530.00	4	8,376	0.05%
2021/11/01	6	521.67	0	0.00	514.00	6	8,267	0.07%
2021/10/29	11	478.32	1	481.50	490.50	10	8,313	0.12%
2021/10/27	3	459.50	0	0.00	470.50	3	8,151	0.04%
2021/10/25	1	441.50	1	444.00	442.00	0	8,045	0.00%
2021/10/22	2	438.25	5	441.70	440.50	-3	8,096	-0.04%
2021/10/21	1	450.00	1	430.00	430.00	0	8,048	0.00%
2021/10/20	1	450.50	1	455.00	456.50	0	8,036	0.00%
2021/10/19	0	0.00	2	432.25	450.50	-2	7,971	-0.03%
2021/10/15	4	418.10	4	412.00	413.50	0	7,803	0.00%
2021/10/14	3	391.83	3	396.50	392.50	0	7,727	0.00%
2021/10/13	3	411.00	2	393.50	393.00	1	7,675	0.01%
2021/10/08	0	0.00	1	440.00	430.00	-1	7,639	-0.01%
2021/10/07	1	433.00	1	431.00	431.00	0	7,595	0.00%
2021/10/06	1	415.00	1	423.50	407.00	0	7,534	0.00%
2021/10/04	6	420.00	6	413.17	401.50	0	7,422	0.00%
2021/10/01	5	425.10	5	428.40	423.00	0	7,494	0.00%
2021/09/30	1	419.00	1	432.00	435.00	0	7,545	0.00%
2021/09/29	4	433.88	2	418.25	419.00	2	7,446	0.03%
2021/09/28	1	444.50	1	462.00	463.00	0	7,375	0.00%
2021/09/24	2	479.00	2	471.75	473.00	0	7,293	0.00%
2021/09/23	2	459.75	2	464.25	469.50	0	7,221	0.00%
2021/09/17	4	455.38	4	453.25	460.00	0	7,178	0.00%
2021/09/16	3	454.50	3	457.17	449.00	0	7,207	0.00%
2021/09/15	1	442.50	1	441.50	448.50	0	7,272	0.00%
2021/09/14	2	435.75	2	442.75	444.00	0	7,355	0.00%
2021/09/13	0	0.00	1	429.00	434.00	-1	7,539	-0.01%
2021/09/10	1	423.50	1	418.50	433.00	0	7,642	0.00%
2021/09/09	1	419.00	0	0.00	420.50	1	7,689	0.01%
2021/09/08	2	415.25	2	417.50	410.00	0	7,719	0.00%
2021/09/07	0	0.00	1	443.00	438.50	-1	7,636	-0.01%
2021/09/06	3	445.33	4	450.00	453.50	-1	7,514	-0.01%
2021/09/03	1	420.00	1	425.00	427.00	0	7,378	0.00%
2021/09/02	0	0.00	2	422.50	413.00	-2	7,455	-0.03%
2021/09/01	5	425.70	5	420.12	426.00	0	7,564	0.00%
2021/08/31	3	418.00	3	416.67	421.50	0	7,632	0.00%
2021/08/27	0	0.00	7	394.71	413.00	-7	7,882	-0.09%
2021/08/26	2	378.50	2	378.50	379.50	0	7,929	0.00%
2021/08/25	7	382.07	0	0.00	387.50	7	7,950	0.09%
2021/08/24	1	378.00	0	0.00	369.50	1	7,916	0.01%
2021/08/20	1	365.50	2.1	368.90	365.00	-1.1	8,070	-0.01%
2021/08/18	10	356.75	11	356.05	373.50	-1	8,165	-0.01%
2021/08/17	3	372.17	2	359.94	352.00	1	8,221	0.01%
2021/08/16	1	368.50	1	373.00	375.50	0	8,285	0.00%
2021/08/13	1	383.00	0	0.00	380.00	1	8,408	0.01%
2021/08/12	1	401.00	1	399.00	400.50	0	8,396	0.00%
2021/08/11	1	395.00	1	394.00	385.00	0	8,478	0.00%
2021/08/10	4	403.63	4	400.38	401.00	0	8,727	0.00%
2021/08/09	2	412.44	1	402.50	402.50	1	9,021	0.01%
2021/08/06	0	0.00	1	417.50	416.00	-1	9,206	-0.01%
2021/08/05	0	0.00	1	414.00	414.50	-1	9,399	-0.01%
2021/08/04	1	410.50	0	0.00	396.00	1	9,662	0.01%
2021/08/03	4	397.88	2	400.25	405.50	2	9,629	0.02%
2021/08/02	2	401.75	2	389.50	389.50	0	9,681	0.00%
2021/07/30	3	405.00	2	396.50	397.00	1	9,818	0.01%
2021/07/29	1	406.00	2	402.00	416.00	-1	9,932	-0.01%
2021/07/28	3	381.83	4	374.38	383.50	-1	9,954	-0.01%
2021/07/27	4	379.63	4	380.75	375.50	0	10,059	0.00%
2021/07/26	1	384.00	2	386.75	385.50	-1	10,058	-0.01%
2021/07/23	3	406.00	2	394.50	391.50	1	10,051	0.01%
2021/07/22	0	0.00	1	422.00	427.50	-1	10,131	-0.01%
2021/07/21	1	413.50	0	0.00	409.00	1	10,227	0.01%
2021/07/19	1	426.00	1	421.00	420.00	0	10,432	0.00%
2021/07/16	2	423.50	3	429.83	436.00	-1	10,488	-0.01%
2021/07/15	3	426.00	2	421.75	419.50	1	10,505	0.01%
2021/07/14	2	432.00	1	429.00	434.00	1	10,527	0.01%
2021/07/13	2	424.25	1	439.00	420.00	1	10,581	0.01%
2021/07/09	3	423.33	3	423.17	418.00	0	10,783	0.00%
2021/07/08	3	434.67	3	420.67	419.00	0	10,861	0.00%
2021/07/07	2	424.50	2	427.00	424.50	0	10,779	0.00%
2021/07/06	3	402.17	4	407.13	407.50	-1	10,703	-0.01%
2021/07/05	1	403.00	1	405.00	406.00	0	10,729	0.00%
2021/07/02	1	382.00	3	388.83	391.50	-2	10,733	-0.02%
2021/07/01	2	379.75	1	383.00	379.00	1	10,827	0.01%
2021/06/30	4	384.13	3	389.17	389.50	1	10,896	0.01%
2021/06/29	2	387.25	1	389.00	389.00	1	11,072	0.01%
2021/06/25	1	393.00	1	396.50	393.00	0	11,430	0.00%
2021/06/24	1	403.00	1	402.00	402.50	0	11,444	0.00%
2021/06/23	3	395.83	1	396.00	394.00	2	11,434	0.02%
2021/06/22	1	365.50	1	372.00	387.00	0	11,496	0.00%
2021/06/18	1	354.50	4	358.38	359.50	-3	11,641	-0.03%
2021/06/16	1	345.00	1	343.50	340.50	0	11,770	0.00%
2021/06/11	3	350.33	0	0.00	345.50	3	12,086	0.02%
2021/06/10	4	353.75	6.1	356.01	348.50	-2.1	12,066	-0.02%
2021/06/09	2	357.50	2	359.25	361.50	0	12,014	0.00%
2021/06/08	1	356.00	3	356.00	350.00	-2	12,086	-0.02%
2021/06/07	3	353.50	1	360.50	352.00	2	12,149	0.02%
2021/06/04	0.1	337.00	0	0.00	341.00	0.1	12,164	0.00%
2021/06/03	6	331.42	6	332.42	335.50	0	12,286	0.00%
2021/06/02	3	320.83	4	320.75	319.50	-1	12,406	-0.01%
2021/06/01	1	329.00	2	329.25	326.00	-1	12,809	-0.01%
2021/05/31	0	0.00	9	324.89	330.50	-9	12,903	-0.07%
2021/05/28	6	317.08	0	0.00	313.00	6	12,973	0.05%
2021/05/27	3	312.00	4	311.00	318.00	-1	13,120	-0.01%
2021/05/26	5	320.80	3	321.17	318.00	2	13,659	0.01%
2021/05/25	6	329.58	4	329.38	323.00	2	13,888	0.01%
2021/05/24	11	315.09	14	319.21	322.50	-3	14,179	-0.02%
2021/05/21	4	309.88	3	306.17	315.00	1	14,241	0.01%
2021/05/20	2	295.00	5	296.80	292.00	-3	14,242	-0.02%
2021/05/19	5	308.50	3	310.50	303.50	2	14,320	0.01%
2021/05/18	8	312.63	5	311.70	310.00	3	14,420	0.02%
2021/05/17	9	295.89	10	298.15	302.00	-1	14,416	-0.01%
2021/05/14	6	294.83	6	292.67	290.00	0	14,577	0.00%
2021/05/13	3	269.00	3	282.83	283.50	0	14,722	0.00%
2021/05/12	8	263.50	10	265.80	268.50	-2	14,720	-0.01%
2021/05/11	14	284.61	13	294.19	279.50	1	14,604	0.01%
2021/05/10	7	307.79	7	310.86	307.00	0	14,629	0.00%
2021/05/06	3	303.50	6	301.58	305.00	-3	14,811	-0.02%
2021/05/05	3	297.33	7	304.64	289.00	-4	14,962	-0.03%
2021/05/04	13	302.54	7	302.29	308.00	6	15,155	0.04%
2021/05/03	5	302.60	4	303.50	298.50	1	15,361	0.01%
2021/04/29	1	317.00	0	0.00	318.50	1	15,576	0.01%
2021/04/28	0	317.00	1	320.00	316.00	-1	15,722	-0.01%
2021/04/27	9	307.22	9	305.39	307.50	0	15,651	0.00%
2021/04/26	6	312.58	4	321.50	305.50	2	15,604	0.01%
2021/04/23	1	320.50	1	324.50	324.50	0	15,471	0.00%
2021/04/22	1	321.50	1	322.50	315.50	0	15,551	0.00%
2021/04/21	2	316.00	4	318.63	316.00	-2	15,609	-0.01%
2021/04/20	6	318.08	6	320.00	320.50	0	15,797	0.00%
2021/04/19	7	328.29	6	321.25	319.50	1	15,976	0.01%
2021/04/15	3	332.50	3	335.50	341.50	0	16,156	0.00%
2021/04/14	3	319.83	2	315.50	315.50	1	16,343	0.01%
2021/04/13	3	324.67	4	324.63	320.00	-1	16,600	-0.01%
2021/04/12	2	331.50	3	326.83	323.00	-1	17,156	-0.01%
2021/04/09	7	335.07	6	336.67	334.50	1	17,408	0.01%
2021/04/08	5	336.10	3	332.50	332.50	2	17,517	0.01%
2021/04/07	3	343.00	2	340.50	340.50	1	17,676	0.01%
2021/04/01	3	355.17	3	354.33	351.50	0	17,728	0.00%
2021/03/31	1.1	350.00	2	349.50	354.00	-0.9	17,659	-0.01%
2021/03/30	0	0.00	9	345.17	356.00	-9	17,607	-0.05%
2021/03/29	4	337.50	1	334.00	332.00	3	17,594	0.02%
2021/03/26	2	338.50	2	333.25	335.50	0	17,648	0.00%
2021/03/25	5	329.20	3	318.83	318.00	2	17,696	0.01%
2021/03/24	0	0.00	4	319.88	326.00	-4	17,729	-0.02%
2021/03/23	2	308.00	4	317.75	305.50	-2	17,862	-0.01%
2021/03/22	2	306.75	1	306.50	306.50	1	17,897	0.01%
2021/03/19	9	302.33	1	300.50	307.00	8	18,207	0.04%
2021/03/18	1	310.50	5	310.40	312.50	-4	18,415	-0.02%
2021/03/16	1	297.00	1	299.00	293.50	0	19,039	0.00%
2021/03/15	1	292.00	1	296.00	296.00	0	19,156	0.00%
2021/03/12	2	294.25	0	0.00	292.00	2	19,332	0.01%
2021/03/11	5	285.70	6	290.58	293.00	-1	19,290	-0.01%
2021/03/10	2	282.75	1	283.50	283.50	1	19,312	0.01%
2021/03/09	5	276.40	5	272.40	273.50	0	19,378	0.00%
2021/03/08	5	293.20	5	282.20	279.50	0	19,323	0.00%
2021/03/05	7	290.71	31	286.24	295.00	-24	19,253	-0.12%
2021/03/04	2	280.50	2	280.00	278.50	0	19,494	0.00%
2021/03/03	6	282.67	5	281.00	280.50	1	20,089	0.00%
2021/03/02	5	299.50	2	291.00	291.00	3	20,206	0.01%
2021/02/26	3	303.67	3	306.50	299.00	0	20,621	0.00%
2021/02/25	4	308.63	0	0.00	306.00	4	20,571	0.02%
2021/02/24	1	311.50	6	306.50	295.00	-5	20,482	-0.02%
2021/02/23	6	286.50	5	287.80	286.00	1	20,111	0.00%
2021/02/22	3	298.50	1	299.00	294.50	2	20,077	0.01%
2021/02/19	2	291.50	3	293.67	290.00	-1	20,068	0.00%
2021/02/18	3	284.17	4	288.25	288.00	-1	20,471	0.00%
2021/02/17	4	284.13	2	285.50	286.50	2	20,394	0.01%
2021/02/05	13	260.58	11	262.09	265.00	2	20,323	0.01%
2021/02/04	8	248.25	8	249.50	254.00	0	20,022	0.00%
2021/02/03	4	252.50	7	247.00	243.50	-3	19,998	-0.02%
2021/02/02	4	242.38	5	243.40	246.00	-1	20,266	0.00%
2021/02/01	4	225.63	1	230.00	233.00	3	20,194	0.01%
2021/01/29	1	229.50	9	234.28	226.00	-8	20,282	-0.04%
2021/01/28	4	236.88	2	239.50	236.00	2	20,453	0.01%
2021/01/27	3	232.50	8	235.81	248.00	-5	20,900	-0.02%
2021/01/26	1	246.50	1	245.00	238.00	0	20,689	0.00%
2021/01/25	4	240.75	3	232.17	233.50	1	20,465	0.00%
2021/01/22	10	237.00	2	230.50	253.50	8	20,285	0.04%
2021/01/21	5	224.90	3	224.17	230.50	2	20,632	0.01%
2021/01/20	5	218.30	6	220.83	216.50	-1	20,912	0.00%
2021/01/19	0	0.00	1	225.00	221.00	-1	20,942	0.00%
2021/01/18	0	0.00	1	217.00	223.00	-1	20,942	0.00%
2021/01/15	2	221.00	4.1	219.25	219.00	-2.1	21,070	-0.01%
2021/01/14	0	0.00	1	225.00	224.00	-1	21,183	0.00%
2021/01/13	9	226.11	5	224.10	220.00	4	21,377	0.02%
2021/01/12	8	220.44	10	219.80	222.00	-2	21,255	-0.01%
2021/01/11	4	218.75	2	218.75	221.00	2	21,231	0.01%
2021/01/08	2.1	212.99	4	213.38	216.00	-1.9	21,161	-0.01%
2021/01/07	4	212.25	3	213.00	212.50	1	21,266	0.00%
2021/01/06	2	210.75	1	209.50	205.50	1	21,103	0.00%
2021/01/05	9	207.78	9	209.67	209.00	0	20,767	0.00%
2021/01/04	2	187.00	5	193.20	200.00	-3	20,315	-0.01%
2020/12/31	2	182.50	0	0.00	182.00	2	20,417	0.01%
2020/12/30	0	0.00	2	177.25	178.00	-2	20,352	-0.01%
2020/12/28	4	170.75	3	170.83	173.50	1	20,363	0.00%
2020/12/25	4	170.63	3	172.50	168.50	1	20,484	0.00%
2020/12/24	1	173.00	0	0.00	171.50	1	20,704	0.00%
2020/12/23	0	0.00	1	178.50	176.50	-1	21,025	0.00%
2020/12/22	2	173.50	2	171.50	170.00	0	21,244	0.00%
2020/12/21	1	169.00	1	172.00	177.00	0	21,463	0.00%
2020/12/18	5	172.90	5	173.00	173.00	0	21,402	0.00%
2020/12/17	3	177.50	2	179.25	176.50	1	21,487	0.00%
2020/12/16	2	178.00	1	178.00	176.50	1	21,308	0.00%
2020/12/15	1	179.00	0	0.00	174.50	1	21,169	0.00%
2020/12/14	6	182.83	6	182.83	186.00	0	21,176	0.00%
2020/12/11	8	187.44	10	184.10	173.50	-2	21,227	-0.01%
2020/12/09	1	180.50	1	177.50	177.00	0	20,964	0.00%
2020/12/08	6	179.50	9	179.22	180.00	-3	21,114	-0.01%
2020/12/07	2	175.00	1	174.00	172.50	1	21,181	0.00%
2020/12/04	3	173.17	5	171.60	169.50	-2	21,257	-0.01%
2020/12/03	3	171.83	0	0.00	172.00	3	21,423	0.01%
2020/12/02	3	178.67	1	177.50	177.50	2	21,593	0.01%
2020/12/01	24	179.79	1	177.00	175.00	23	21,832	0.11%
2020/11/30	12	179.38	10	180.40	181.00	2	22,146	0.01%
2020/11/27	10	169.40	10	171.55	171.00	0	22,106	0.00%
2020/11/26	3	158.17	7.1	160.05	165.00	-4.1	21,958	-0.02%
2020/11/25	3	155.33	0	0.00	150.00	3	21,831	0.01%
2020/11/24	5	150.70	11	148.77	152.50	-6	21,510	-0.03%
2020/11/23	4	139.75	2	140.75	139.00	2	21,122	0.01%
2020/11/20	1	136.00	1	137.00	138.00	0	21,154	0.00%
2020/11/19	1	138.50	2	136.50	136.50	-1	21,594	0.00%
2020/11/18	4	140.88	2	140.50	140.50	2	22,024	0.01%
2020/11/17	13	143.65	15	142.43	144.00	-2	22,546	-0.01%
2020/11/16	0	0.00	4	135.50	134.50	-4	22,619	-0.02%
2020/11/12	0	0.00	2	133.00	133.00	-2	23,372	-0.01%
2020/11/11	0	0.00	1	132.50	130.00	-1	24,230	0.00%
2020/11/10	2	129.00	3	130.00	131.00	-1	24,580	0.00%
2020/11/09	2	126.00	2	127.00	125.50	0	24,922	0.00%
2020/11/06	5	129.60	0	0.00	126.50	5	25,163	0.02%
2020/11/05	0	0.00	1	127.50	127.50	-1	25,319	0.00%
2020/11/04	5	123.40	6	121.92	125.50	-1	25,317	0.00%
2020/11/03	1	116.50	1	118.00	118.00	0	24,845	0.00%
2020/10/29	8	112.25	8	110.81	114.50	0	25,690	0.00%
2020/10/28	2	115.25	3	112.17	111.00	-1	25,271	0.00%
2020/10/27	3	119.50	1	120.50	121.00	2	24,968	0.01%
2020/10/26	0	0.00	3	119.00	119.00	-3	25,251	-0.01%
2020/10/23	2	120.00	0	0.00	121.00	2	25,337	0.01%
2020/10/22	0	0.00	2	122.00	121.50	-2	25,415	-0.01%
2020/10/21	2	129.00	0	0.00	125.50	2	25,266	0.01%
2020/10/19	2	129.75	2	129.50	126.50	0	25,132	0.00%
2020/10/16	0	0.00	3	128.00	124.50	-3	25,702	-0.01%
2020/10/15	4	129.13	1	129.00	128.00	3	25,721	0.01%
2020/10/14	1	127.50	2	126.00	127.50	-1	25,500	0.00%
2020/10/08	4	126.50	2	127.00	127.00	2	25,504	0.01%
2020/09/28	2	121.00	1	120.50	120.50	1	24,889	0.00%
2020/09/25	1	112.50	0	0.00	113.00	1	24,582	0.00%
2020/09/24	0	0.00	10	122.50	119.50	-10	24,484	-0.04%
2020/09/22	4	129.25	62	129.46	127.00	-58	24,831	-0.23%
2020/09/21	12	131.96	2	132.50	130.00	10	24,943	0.04%
2020/09/17	0	0.00	10	133.50	136.00	-10	24,892	-0.04%
2020/09/16	2	132.75	3	133.33	133.00	-1	24,713	0.00%
2020/09/15	0	0.00	2	132.25	129.50	-2	24,499	-0.01%
2020/09/14	3	126.17	3	124.83	125.50	0	24,093	0.00%
2020/09/11	6	123.08	36	122.96	123.00	-30	24,262	-0.12%
2020/09/10	1	128.00	0	0.00	126.00	1	24,201	0.00%
2020/09/09	5	127.00	0	0.00	132.00	5	24,286	0.02%
2020/09/08	1	129.50	3	130.67	128.00	-2	24,190	-0.01%
2020/09/07	7	133.43	4	130.63	126.50	3	24,242	0.01%
2020/09/04	13	136.77	10	135.95	136.50	3	24,763	0.01%
2020/09/03	6	138.92	13	137.88	138.00	-7	25,002	-0.03%
2020/09/02	4	133.88	5	132.00	131.00	-1	24,461	0.00%
2020/09/01	15	128.27	13	130.65	132.50	2	23,928	0.01%
2020/08/31	6	122.33	5	122.30	120.50	1	23,549	0.00%
2020/08/28	3	124.50	5	124.30	123.00	-2	23,383	-0.01%
2020/08/27	5	130.10	5	131.20	129.00	0	23,254	0.00%
2020/08/26	6	130.92	5	130.80	131.00	1	23,598	0.00%
2020/08/25	2	131.00	1	128.50	129.00	1	23,887	0.00%
2020/08/24	5	131.70	0	0.00	132.00	5	23,450	0.02%
2020/08/21	12	138.71	26	138.44	140.50	-14	23,067	-0.06%
2020/08/20	9	132.28	32	132.36	128.00	-23	22,561	-0.10%
2020/08/19	44	142.05	7	143.00	142.00	37	22,319	0.17%
2020/08/18	13	140.19	14	140.00	138.50	-1	22,087	0.00%
2020/08/17	29	141.34	29	141.93	138.50	0	22,089	0.00%
2020/08/14	14	136.25	14	135.57	144.00	0	21,462	0.00%
2020/08/13	15	133.93	13	132.23	131.00	2	21,254	0.01%
2020/08/12	10	126.80	11	126.05	129.00	-1	21,126	0.00%
2020/08/11	3	116.00	2	119.00	117.50	1	20,834	0.00%
2020/08/10	0	0.00	5	119.60	120.00	-5	20,473	-0.02%
2020/08/07	3	115.17	0	0.00	113.50	3	20,183	0.01%
2020/08/06	8	117.69	8	116.94	118.50	0	20,065	0.00%
2020/08/05	31	114.52	18	115.11	116.00	13	19,961	0.07%
2020/08/04	2	109.00	6	108.67	111.50	-4	19,411	-0.02%
2020/08/03	11	103.32	3	103.17	101.50	8	19,281	0.04%
2020/07/31	3	100.50	9	100.28	100.00	-6	19,193	-0.03%
2020/07/30	5	98.20	2	96.80	100.00	3	19,020	0.02%
2020/07/29	7	94.24	0	0.00	94.60	7	18,671	0.04%
2020/07/28	15	97.96	30	97.24	96.10	-15	18,568	-0.08%
2020/07/27	4	94.10	9	93.30	94.40	-5	18,413	-0.03%
2020/07/24	1	93.50	0	0.00	92.30	1	18,529	0.01%
2020/07/22	49	95.62	38	94.90	96.50	11	18,608	0.06%
2020/07/21	0	0.00	2	88.70	89.80	-2	17,942	-0.01%
2020/07/17	1	80.40	30	79.47	79.80	-29	18,346	-0.16%
2020/07/16	0	0.00	1	83.00	81.80	-1	18,413	-0.01%
2020/07/14	11	80.73	0	0.00	79.00	11	18,485	0.06%
2020/07/13	11	81.05	1	82.00	82.70	10	18,653	0.05%
2020/07/10	1	83.00	0	0.00	82.70	1	18,846	0.01%
2020/07/07	0	0.00	8	86.41	85.40	-8	19,298	-0.04%
2020/07/06	4	87.00	0	0.00	86.50	4	19,317	0.02%
2020/07/03	1	83.80	2	84.60	84.30	-1	19,427	-0.01%
2020/07/02	1	78.90	0	0.00	81.90	1	19,400	0.01%
2020/07/01	7	81.69	8	81.48	78.40	-1	19,314	-0.01%
2020/06/30	0	0.00	1	74.20	79.30	-1	18,858	-0.01%
2020/06/29	1	72.90	0	0.00	72.10	1	18,765	0.01%
2020/06/23	1	71.30	1	70.50	70.50	0	19,099	0.00%
2020/06/22	15	71.87	2	72.45	72.50	13	19,195	0.07%
2020/06/19	0	0.00	1	68.60	69.60	-1	19,083	-0.01%
2020/06/18	3	69.30	1	69.40	69.40	2	19,140	0.01%
2020/06/17	0	0.00	1	67.60	67.80	-1	18,947	-0.01%
2020/06/16	2	66.80	3	67.57	66.50	-1	18,966	-0.01%
2020/06/15	2	64.30	2	64.40	63.30	0	18,702	0.00%
2020/06/12	7	65.17	16	65.01	65.40	-9	18,726	-0.05%
2020/06/11	26	67.49	33	67.68	65.90	-7	18,425	-0.04%
2020/06/10	2	63.70	9	63.67	65.30	-7	17,466	-0.04%
2020/06/09	3	59.80	2	60.00	59.40	1	16,885	0.01%
2020/06/08	1	59.60	4	59.70	59.50	-3	16,932	-0.02%
2020/06/05	2	60.85	5	60.42	60.40	-3	16,913	-0.02%
2020/06/02	10	60.87	6	60.47	59.70	4	16,883	0.02%
2020/06/01	7	60.04	1	59.70	60.30	6	16,561	0.04%
2020/05/28	10	56.10	0	0.00	55.00	10	16,444	0.06%
2020/05/27	0	0.00	2	57.00	56.00	-2	16,532	-0.01%
2020/05/26	5	56.42	3	57.00	56.20	2	16,481	0.01%
2020/05/25	4	54.93	5	54.82	54.70	-1	16,235	-0.01%
2020/05/22	3	55.53	11	55.83	54.10	-8	16,085	-0.05%
2020/05/21	11	59.01	0	0.00	58.70	11	15,936	0.07%
2020/05/20	7	59.11	5	59.60	57.80	2	16,305	0.01%
2020/05/19	7	59.41	1	57.70	58.50	6	16,013	0.04%
2020/05/18	6	64.60	2	65.80	63.00	4	15,354	0.03%
2020/05/14	1	72.10	0	0.00	70.50	1	15,197	0.01%
2020/05/13	0	0.00	2	73.90	72.80	-2	15,197	-0.01%
2020/05/12	3	74.73	4	73.93	71.80	-1	15,159	-0.01%
2020/05/11	8	73.79	4	74.18	75.20	4	15,088	0.03%
2020/05/08	1	69.60	0	0.00	71.30	1	14,939	0.01%
2020/05/07	12	70.55	0	0.00	69.50	12	14,955	0.08%
2020/05/05	0	0.00	2	71.60	69.80	-2	14,850	-0.01%
2020/05/04	2	70.50	0	0.00	70.50	2	14,777	0.01%
2020/04/28	0	0.00	4	69.58	70.50	-4	14,493	-0.03%
2020/04/27	3	67.47	3	67.10	67.60	0	14,229	0.00%
2020/04/24	3	66.60	3	67.00	67.50	0	14,120	0.00%
2020/04/23	7	67.94	17	67.68	68.10	-10	14,001	-0.07%
2020/04/22	2	64.70	5	64.90	65.40	-3	13,543	-0.02%
2020/04/21	6	63.35	3	63.80	64.60	3	13,417	0.02%
2020/04/20	1	65.70	6	65.52	65.70	-5	13,386	-0.04%
2020/04/17	3	65.60	8	65.71	64.50	-5	13,446	-0.04%
2020/04/16	10	65.40	10	64.50	65.00	0	13,214	0.00%
2020/04/15	6	65.28	7	64.50	62.10	-1	12,910	-0.01%
2020/04/14	1	60.50	10	61.70	62.10	-9	12,508	-0.07%
2020/04/13	9	56.89	7	55.96	56.50	2	12,269	0.02%
2020/04/10	2	53.50	0	0.00	53.70	2	11,965	0.02%
2020/04/09	1	52.70	2	53.30	52.00	-1	11,825	-0.01%
2020/04/08	3	52.40	3	54.03	53.40	0	11,714	0.00%
2020/04/07	6	55.35	5	55.62	53.40	1	11,489	0.01%
2020/04/06	0	0.00	3	54.63	54.30	-3	11,222	-0.03%
2020/04/01	15	53.96	4	53.33	53.80	11	11,126	0.10%
2020/03/31	8	53.46	7	54.63	55.00	1	10,938	0.01%
2020/03/30	13	51.04	8	52.16	52.40	5	10,584	0.05%
2020/03/27	0	0.00	8	49.64	50.40	-8	10,329	-0.08%
2020/03/26	3	46.63	8	45.83	47.00	-5	9,955	-0.05%
2020/03/25	5	42.53	4	42.79	43.65	1	9,663	0.01%
2020/03/24	0	0.00	4	39.63	39.70	-4	9,510	-0.04%
2020/03/23	1	38.70	1	38.95	38.70	0	9,309	0.00%
2020/03/20	2	43.30	2	43.88	43.00	0	9,177	0.00%
2020/03/18	2	46.98	6	47.51	47.60	-4	8,805	-0.05%
2020/03/17	8	45.13	3	45.18	44.70	5	8,584	0.06%
2020/03/16	1	45.80	11	46.83	43.70	-10	8,501	-0.12%
2020/03/13	11	44.28	2	44.20	46.70	9	8,509	0.11%
2020/03/12	16	51.02	11	50.81	49.00	5	8,368	0.06%
2020/03/10	26	54.88	7	55.59	56.00	19	8,218	0.23%
2020/03/09	2	56.20	11	55.58	55.00	-9	8,085	-0.11%
2020/03/05	2	57.40	0	0.00	56.10	2	7,883	0.03%
2020/03/04	18	55.87	3	56.70	56.20	15	7,683	0.20%
2020/03/03	2	56.75	18	57.54	55.50	-16	7,573	-0.21%
2020/03/02	7	55.31	15	55.45	56.00	-8	7,183	-0.11%
2020/02/27	6	53.78	2	55.25	53.00	4	6,883	0.06%
2020/02/24	9	56.59	21	55.92	56.90	-12	6,535	-0.18%
2020/02/21	15	52.82	19	53.46	55.80	-4	6,145	-0.07%
2020/02/20	0	0.00	3	49.90	50.80	-3	5,405	-0.06%
2020/02/19	13	48.43	3	48.85	48.55	10	5,207	0.19%
2020/02/13	0	0.00	13	47.14	47.50	-13	5,273	-0.25%
2020/02/12	0	0.00	2	47.05	47.00	-2	5,269	-0.04%
2020/02/11	0	0.00	4	44.51	45.05	-4	5,299	-0.08%
2020/02/10	5	41.59	2	43.20	42.90	3	5,307	0.06%
2020/02/05	1	43.85	0	0.00	43.80	1	5,383	0.02%
2020/02/04	0	0.00	15	44.98	44.50	-15	5,538	-0.27%
2020/02/03	10	42.00	1	41.10	42.75	9	5,597	0.16%
2020/01/30	6	44.85	0	0.00	44.85	6	6,035	0.10%
2020/01/20	0	0.00	2	50.00	49.80	-2	6,094	-0.03%
2020/01/17	2	49.60	0	0.00	50.20	2	6,223	0.03%
2020/01/16	5	49.99	3	49.90	49.85	2	6,636	0.03%
2020/01/15	3	49.95	3	49.90	49.90	0	7,050	0.00%
2020/01/14	0	0.00	2	50.00	50.20	-2	7,827	-0.03%
2020/01/13	2	49.10	6	48.88	50.00	-4	7,701	-0.05%
2020/01/10	5	46.95	2	47.00	46.75	3	7,519	0.04%
2020/01/07	2	45.50	0	0.00	45.40	2	7,872	0.03%
2020/01/03	7	47.30	3	47.50	46.65	4	7,980	0.05%
2020/01/02	9	47.42	5	47.85	47.90	4	8,196	0.05%
2019/12/17	1	49.50	0	0.00	49.60	1	9,939	0.01%
2019/12/16	0	0.00	1	48.70	49.15	-1	10,171	-0.01%
2019/12/13	1	47.45	73	47.97	47.85	-72	10,535	-0.68%
2019/12/11	10	48.90	0	0.00	48.95	10	11,710	0.09%
2019/12/10	5	48.45	6	48.67	48.50	-1	11,984	-0.01%
2019/12/06	10	51.20	5	50.38	50.70	5	11,936	0.04%
2019/12/03	4	49.90	3	49.85	50.20	1	12,467	0.01%
2019/12/02	0	0.00	34	49.12	48.60	-34	12,507	-0.27%
2019/11/29	0	0.00	1	51.20	51.20	-1	12,596	-0.01%
2019/11/28	1	52.30	0	0.00	52.20	1	12,651	0.01%
2019/11/27	7	51.41	2	51.20	51.20	5	12,683	0.04%
2019/11/26	2	51.50	0	0.00	51.20	2	12,715	0.02%
2019/11/25	0	0.00	2	50.90	50.70	-2	12,732	-0.02%
2019/11/22	10	50.90	0	0.00	50.90	10	12,773	0.08%
2019/11/21	0	0.00	15	50.70	51.40	-15	12,883	-0.12%
2019/11/19	2	54.90	2	54.10	54.00	0	12,980	0.00%
2019/11/18	1	53.90	1	53.90	54.50	0	12,994	0.00%
2019/11/15	10	54.30	0	0.00	53.40	10	13,092	0.08%
2019/11/14	5	53.88	3	53.80	53.00	2	13,072	0.02%
2019/11/13	2	54.70	0	0.00	54.00	2	13,100	0.02%
2019/11/12	5	54.30	10	54.63	55.00	-5	13,217	-0.04%
2019/11/11	0	0.00	13	54.32	52.70	-13	13,274	-0.10%
2019/11/08	16	53.99	2	54.90	53.60	14	13,208	0.11%
2019/11/07	10	54.50	0	0.00	54.90	10	13,135	0.08%
2019/11/06	5	54.26	0	0.00	53.80	5	13,146	0.04%
2019/11/05	2	55.20	4	55.45	55.20	-2	13,168	-0.02%
2019/11/01	9	54.49	5	54.34	54.20	4	13,132	0.03%
2019/10/31	5	55.10	122	55.40	55.40	-117	13,108	-0.89%	大賣/鉅額交易
2019/10/30	132	57.19	15	57.00	56.10	117	13,141	0.89%	大買/鉅額交易
2019/10/29	33	56.62	65	55.96	56.50	-32	12,960	-0.25%
2019/10/28	52	57.40	13	57.03	56.50	39	12,829	0.30%
2019/10/25	2	57.20	2	56.80	56.60	0	12,785	0.00%
2019/10/24	24	57.22	22	56.74	57.70	2	12,690	0.02%
2019/10/23	51	56.44	47	54.93	55.30	4	12,416	0.03%
2019/10/22	8	54.50	14	54.29	55.90	-6	12,379	-0.05%
2019/10/17	2	51.00	0	0.00	51.20	2	12,250	0.02%
2019/10/16	6	52.50	4	53.50	50.90	2	12,597	0.02%
2019/10/15	6	51.80	6	51.70	51.90	0	12,432	0.00%
2019/10/14	5	51.10	5	51.50	51.00	0	12,356	0.00%
2019/10/09	3	49.05	4	49.33	49.00	-1	12,257	-0.01%
2019/10/08	4	50.23	37	51.13	49.00	-33	12,218	-0.27%
2019/10/07	4	52.03	5	51.32	52.00	-1	12,094	-0.01%
2019/10/04	4	50.28	6	50.62	50.40	-2	11,927	-0.02%
2019/10/03	5	50.16	3	49.50	50.40	2	11,969	0.02%
2019/10/02	8	49.99	6	49.18	50.20	2	11,948	0.02%
2019/10/01	30	49.98	0	0.00	49.35	30	11,880	0.25%
2019/09/27	3	49.43	7	49.99	50.60	-4	11,792	-0.03%
2019/09/26	8	50.40	10	50.79	50.00	-2	11,732	-0.02%
2019/09/25	3	49.80	63	50.25	49.80	-60	11,662	-0.51%
2019/09/24	3	50.67	11	50.83	50.20	-8	11,747	-0.07%
2019/09/23	72	50.17	6	50.93	50.50	66	11,671	0.57%
2019/09/20	1	49.10	1	48.75	49.55	0	11,584	0.00%
2019/09/19	5	49.94	5	50.24	49.90	0	11,494	0.00%
2019/09/18	5	49.49	12	48.98	49.85	-7	11,286	-0.06%
2019/09/17	10	47.66	16	48.07	48.80	-6	10,971	-0.05%
2019/09/16	15	46.74	17	46.50	47.30	-2	10,652	-0.02%
2019/09/12	5	43.16	29	42.13	43.80	-24	10,271	-0.23%
2019/09/09	0	0.00	20	41.40	41.05	-20	10,795	-0.19%
2019/09/06	6	42.40	25	42.34	42.10	-19	10,828	-0.18%
2019/09/05	46	42.72	14	42.76	42.80	32	10,905	0.29%
2019/09/04	3	41.17	0	0.00	42.00	3	11,021	0.03%
2019/09/03	41	41.89	6	41.85	40.75	35	11,207	0.31%
2019/09/02	0	0.00	5	41.40	41.50	-5	11,119	-0.04%
2019/08/30	0	0.00	14	40.83	40.30	-14	11,103	-0.13%
2019/08/28	1	39.05	1	38.85	39.00	0	11,226	0.00%
2019/08/27	5	39.51	5	39.63	38.90	0	11,287	0.00%
2019/08/26	0	0.00	25	39.75	39.00	-25	11,364	-0.22%
2019/08/23	0	0.00	4	41.85	41.70	-4	11,441	-0.03%
2019/08/22	46	42.83	23	42.35	42.10	23	11,611	0.20%
2019/08/21	3	41.80	26	42.09	41.65	-23	11,657	-0.20%
2019/08/20	23	42.20	4	41.48	41.30	19	11,863	0.16%
2019/08/19	1	41.45	0	0.00	41.45	1	12,021	0.01%
2019/08/15	3	41.40	3	41.80	41.85	0	12,377	0.00%
2019/08/14	6	41.48	6	41.35	41.10	0	12,382	0.00%
2019/08/13	3	40.20	3	40.00	40.20	0	12,351	0.00%
2019/08/12	23	40.37	0	0.00	40.55	23	12,470	0.18%
2019/08/07	4	40.00	0	0.00	38.20	4	12,443	0.03%
2019/08/06	15	38.10	5	38.56	39.75	10	12,402	0.08%
2019/08/05	1	39.40	1	39.55	38.25	0	12,331	0.00%
2019/08/02	5	39.26	9	39.41	40.00	-4	12,357	-0.03%
2019/08/01	12	41.05	2	40.90	40.85	10	12,300	0.08%
2019/07/31	0	0.00	1	41.95	42.50	-1	12,306	-0.01%
2019/07/30	7	43.17	30	42.38	42.00	-23	12,355	-0.19%
2019/07/29	0	0.00	18	44.59	43.80	-18	12,241	-0.15%
2019/07/26	1	43.95	0	0.00	44.25	1	12,174	0.01%
2019/07/25	4	44.29	0	0.00	44.40	4	12,142	0.03%
2019/07/24	33	43.99	32	43.64	45.00	1	12,018	0.01%
2019/07/23	9	41.84	22	41.80	41.75	-13	11,824	-0.11%
2019/07/22	27	41.57	27	40.95	41.70	0	11,745	0.00%
2019/07/19	26	40.99	25	40.69	41.00	1	11,591	0.01%
2019/07/18	22	40.08	23	40.75	39.80	-1	11,394	-0.01%
2019/07/16	4	39.73	4	39.95	39.65	0	11,312	0.00%
2019/07/15	3	39.02	1	39.20	39.50	2	11,537	0.02%
2019/07/12	1	39.20	0	0.00	39.60	1	11,601	0.01%
2019/07/11	26	39.75	6	39.33	39.70	20	11,686	0.17%
2019/07/10	0	0.00	23	38.56	38.65	-23	11,659	-0.20%
2019/07/09	27	38.05	9	38.99	37.60	18	11,532	0.16%
2019/07/03	9	41.81	0	0.00	41.65	9	11,665	0.08%
2019/07/02	5	43.23	0	0.00	43.15	5	11,684	0.04%
2019/07/01	11	42.35	29	42.72	43.25	-18	11,679	-0.15%
2019/06/28	71	39.78	55	39.23	39.35	16	11,664	0.14%
2019/06/27	43	39.40	70	39.88	39.55	-27	11,856	-0.23%
2019/06/26	0	0.00	5	38.81	38.75	-5	11,962	-0.04%
2019/06/25	7	38.41	1	38.40	38.50	6	12,158	0.05%
2019/06/24	3	39.10	0	0.00	39.10	3	12,282	0.02%
2019/06/21	67	38.85	68	38.11	38.20	-1	12,487	-0.01%
2019/06/20	23	38.51	25	39.63	38.70	-2	12,545	-0.02%
2019/06/19	27	39.19	38	38.34	39.35	-11	12,462	-0.09%
2019/06/18	3	35.83	2	35.93	36.15	1	12,064	0.01%
2019/06/17	10	37.49	4	37.71	36.95	6	12,255	0.05%
2019/06/14	14	36.65	3	36.15	36.50	11	12,161	0.09%
2019/06/13	27	37.16	31	37.78	37.35	-4	12,247	-0.03%
2019/06/12	22	37.83	26	37.86	37.75	-4	12,018	-0.03%
2019/06/11	25	35.22	25	37.20	37.50	0	11,473	0.00%
2019/06/10	10	32.55	10	33.75	34.10	0	11,177	0.00%
2019/06/06	3	31.65	1	32.35	31.55	2	11,061	0.02%
2019/06/04	1	33.10	6	32.82	32.55	-5	10,954	-0.05%
2019/06/03	12	31.85	1	31.70	32.05	11	10,845	0.10%
2019/05/31	21	32.98	16	32.64	32.70	5	10,794	0.05%
2019/05/30	0	0.00	14	31.98	32.00	-14	10,711	-0.13%
2019/05/29	19	30.08	8	30.69	31.55	11	10,536	0.10%
2019/05/28	15	30.45	7	30.88	30.35	8	10,470	0.08%
2019/05/27	7	31.51	3	30.95	29.80	4	10,423	0.04%
2019/05/24	6	32.24	4	32.00	31.25	2	10,197	0.02%
2019/05/23	4	34.35	0	0.00	32.75	4	9,939	0.04%
2019/05/22	0	0.00	2	36.00	36.05	-2	9,712	-0.02%
2019/05/21	2	37.45	4	37.71	38.00	-2	9,665	-0.02%
2019/05/20	6	38.50	3	38.67	38.15	3	9,561	0.03%
2019/05/17	5	42.53	3	41.70	40.60	2	9,478	0.02%
2019/05/16	0	0.00	2	45.75	45.00	-2	9,380	-0.02%
2019/05/15	2	45.80	6	45.48	46.80	-4	9,431	-0.04%
2019/05/14	5	43.61	8	43.87	43.50	-3	9,402	-0.03%
2019/05/13	3	44.65	3	45.02	45.00	0	9,449	0.00%
2019/05/10	6	46.12	5	46.81	45.30	1	9,480	0.01%
2019/05/09	12	46.83	1	46.40	46.10	11	9,432	0.12%
2019/05/08	0	0.00	4	47.71	48.70	-4	9,379	-0.04%
2019/05/07	0	0.00	5	46.40	47.50	-5	9,300	-0.05%
2019/05/06	3	44.50	6	44.44	43.80	-3	9,223	-0.03%
2019/05/03	3	46.60	4	47.03	46.90	-1	9,220	-0.01%
2019/05/02	1	46.65	0	0.00	46.50	1	9,231	0.01%
2019/04/30	0	0.00	2	46.38	46.50	-2	9,301	-0.02%
2019/04/29	11	45.54	1	45.70	45.40	10	9,332	0.11%
2019/04/26	2	49.90	0	0.00	48.70	2	9,300	0.02%
2019/04/24	7	50.34	3	50.40	51.00	4	9,414	0.04%
2019/04/23	4	52.03	0	0.00	50.60	4	9,360	0.04%
2019/04/22	3	53.60	3	54.30	53.80	0	9,309	0.00%
2019/04/19	3	50.30	8	51.16	52.00	-5	9,170	-0.05%
2019/04/18	3	48.75	3	48.95	48.15	0	8,936	0.00%
2019/04/17	8	48.16	6	48.13	48.55	2	8,983	0.02%
2019/04/09	1	49.95	0	0.00	46.55	1	8,890	0.01%
2019/04/03	3	48.17	1	47.70	49.20	2	8,974	0.02%
2019/04/02	7	47.29	10	47.83	48.30	-3	9,024	-0.03%
2019/04/01	5	46.20	3	46.55	45.00	2	8,933	0.02%
2019/03/29	5	44.90	9	46.13	46.60	-4	8,711	-0.05%
2019/03/28	5	45.50	5	45.55	45.80	0	8,632	0.00%
2019/03/27	0	0.00	6	42.38	44.00	-6	8,607	-0.07%
2019/03/26	6	42.02	6	42.21	41.50	0	8,614	0.00%
2019/03/25	2	42.28	2	42.88	43.35	0	8,492	0.00%
2019/03/22	0	0.00	5	44.20	44.20	-5	8,623	-0.06%
2019/03/21	5	42.58	0	0.00	42.15	5	8,721	0.06%
2019/03/20	1	41.75	5	41.78	42.00	-4	8,977	-0.04%
2019/03/19	1	39.50	1	39.55	39.90	0	9,202	0.00%
2019/03/18	0	0.00	3	38.40	39.30	-3	9,650	-0.03%
2019/03/15	0	0.00	1	37.25	37.25	-1	10,059	-0.01%
2019/03/14	1	36.65	0	0.00	36.90	1	10,311	0.01%
2019/03/13	3	36.50	0	0.00	36.30	3	10,443	0.03%
2019/03/08	2	36.28	2	36.48	36.30	0	11,377	0.00%
2019/03/07	1	37.80	3	38.02	37.80	-2	11,509	-0.02%
2019/03/06	2	38.03	3	38.00	37.80	-1	11,975	-0.01%
2019/03/04	2	38.05	1	38.10	38.70	1	12,150	0.01%
2019/02/27	2	37.73	0	0.00	37.75	2	12,186	0.02%
2019/02/26	2	38.03	2	38.35	38.50	0	12,076	0.00%
2019/02/21	0	0.00	10	37.60	36.85	-10	11,862	-0.08%
2019/02/18	0	0.00	5	39.10	37.50	-5	11,865	-0.04%
2019/02/15	5	37.70	0	0.00	37.60	5	12,073	0.04%
2019/02/14	0	0.00	2	38.65	38.15	-2	12,184	-0.02%
2019/02/12	0	0.00	2	38.70	39.00	-2	12,034	-0.02%
2019/02/11	0	0.00	2	36.90	37.25	-2	12,048	-0.02%
2019/01/28	1	36.85	1	36.40	36.20	0	12,095	0.00%
2019/01/22	3	35.65	4	35.98	35.20	-1	11,962	-0.01%
2019/01/21	1	36.40	0	0.00	36.25	1	11,870	0.01%
2019/01/14	10	33.75	0	0.00	34.30	10	11,431	0.09%
2019/01/11	1	33.25	1	33.40	33.25	0	11,357	0.00%
2019/01/10	3	34.05	3	34.00	34.45	0	11,243	0.00%
2019/01/07	4	34.80	3	34.80	34.70	1	10,995	0.01%
2019/01/04	10	33.50	10	33.45	33.50	0	10,953	0.00%
2019/01/03	2	34.83	2	35.00	34.70	0	10,943	0.00%
2019/01/02	2	34.43	1	34.35	34.10	1	10,824	0.01%
2018/12/27	3	34.23	4	34.28	33.65	-1	10,850	-0.01%
2018/12/26	0	0.00	11	33.77	32.80	-11	10,677	-0.10%
2018/12/25	12	36.42	1	35.50	35.15	11	10,571	0.10%
2018/12/24	3	36.45	7	36.78	37.45	-4	10,361	-0.04%
2018/12/22	1	36.00	0	0.00	35.75	1	10,235	0.01%
2018/12/21	3	35.50	3	35.30	36.30	0	10,278	0.00%
2018/12/20	24	35.27	24	35.28	34.80	0	10,098	0.00%
2018/12/19	4	36.74	0	0.00	35.10	4	9,975	0.04%
2018/12/18	3	36.53	3	36.50	36.30	0	9,811	0.00%
2018/12/17	4	38.10	1	38.10	37.35	3	9,706	0.03%
2018/12/14	0	0.00	3	37.15	37.20	-3	9,423	-0.03%
2018/12/13	3	37.97	0	0.00	37.75	3	9,117	0.03%
2018/12/12	4	40.24	13	40.10	39.65	-9	8,849	-0.10%
2018/12/11	0	0.00	1	39.45	40.00	-1	8,632	-0.01%
2018/12/10	39	36.59	40	36.83	36.40	-1	8,376	-0.01%
2018/12/07	33	34.26	38	34.16	35.75	-5	8,035	-0.06%
2018/12/06	0	0.00	35	32.50	32.50	-35	7,826	-0.45%
2018/12/05	35	34.74	2	34.95	34.50	33	7,775	0.42%
2018/12/04	22	34.66	18	34.53	34.15	4	7,604	0.05%
2018/12/03	0	0.00	5	31.60	33.45	-5	7,323	-0.07%
2018/11/30	5	30.55	0	0.00	30.45	5	7,115	0.07%
2018/11/28	2	31.05	2	31.20	31.15	0	6,655	0.00%
2018/11/27	5	30.20	5	30.18	30.20	0	6,545	0.00%
2018/11/26	3	30.00	0	0.00	30.00	3	6,477	0.05%
2018/11/23	0	0.00	3	29.90	29.80	-3	6,370	-0.05%
2018/11/22	5	29.80	5	30.26	29.80	0	6,320	0.00%
2018/11/21	10	29.95	0	0.00	30.15	10	6,279	0.16%
2018/11/20	0	0.00	15	30.19	30.15	-15	6,230	-0.24%
2018/11/19	5	30.70	0	0.00	31.00	5	6,184	0.08%
2018/11/16	4	33.20	4	32.55	32.00	0	6,094	0.00%
2018/11/15	45	32.97	45	32.61	32.60	0	6,026	0.00%
2018/11/14	0	0.00	3	32.77	32.90	-3	5,900	-0.05%
2018/11/13	3	30.80	3	31.18	31.10	0	5,631	0.00%
2018/11/08	6	30.35	7	30.34	29.70	-1	5,481	-0.02%
2018/11/06	12	27.30	12	27.60	26.95	0	5,306	0.00%
2018/11/05	10	26.50	11	26.84	28.05	-1	5,299	-0.02%
2018/11/01	1	25.40	0	0.00	25.20	1	5,330	0.02%
2018/10/30	2	24.50	2	24.75	24.40	0	5,287	0.00%
2018/10/15	3	24.25	0	0.00	23.90	3	4,732	0.06%
2018/10/08	11	26.61	12	26.70	26.80	-1	4,491	-0.02%
2018/10/05	10	28.80	11	28.75	28.80	-1	4,394	-0.02%
2018/10/04	1	30.50	1	29.95	29.70	0	4,309	0.00%
2018/10/02	3	30.05	3	30.00	30.00	0	4,113	0.00%
2018/09/21	5	31.50	5	31.67	31.15	0	3,712	0.00%
2018/09/20	1	32.05	0	0.00	32.00	1	3,638	0.03%
2018/09/19	1	33.30	0	0.00	32.90	1	3,554	0.03%
2018/09/18	5	33.82	5	33.57	33.00	0	3,551	0.00%
2018/09/17	1	34.15	1	34.30	34.30	0	3,421	0.00%
2018/09/14	9	33.52	9	33.76	34.00	0	3,060	0.00%
2018/09/13	3	34.20	33	32.96	32.60	-30	2,683	-1.12%
2018/09/11	0	0.00	2	32.25	31.30	-2	2,317	-0.09%
2018/09/10	2	31.25	11	31.24	31.35	-9	2,210	-0.41%
2018/09/07	3	31.03	82	30.85	30.80	-79	2,110	-3.74%
2018/09/06	35	31.54	2	32.20	31.00	33	2,012	1.64%
2018/09/05	5	31.10	4	31.06	32.50	1	1,849	0.05%
2018/09/04	0	0.00	5	30.08	30.00	-5	1,631	-0.31%
2018/09/03	1	29.35	9	29.81	28.60	-8	1,556	-0.51%
2018/08/29	1	28.90	10	28.94	28.80	-9	1,457	-0.62%
2018/08/27	5	29.75	0	0.00	29.60	5	1,512	0.33%
2018/08/24	3	29.30	1	29.45	29.45	2	1,508	0.13%
2018/08/23	0	0.00	1	28.60	29.65	-1	1,495	-0.07%
2018/08/22	5	28.35	0	0.00	28.25	5	1,478	0.34%
2018/08/21	3	27.95	0	0.00	28.15	3	1,472	0.20%
2018/08/17	4	29.68	2	29.30	29.30	2	1,438	0.14%
2018/08/16	11	29.82	1	30.00	30.00	10	1,431	0.70%
2018/08/15	15	29.42	11	29.60	30.20	4	1,407	0.28%
2018/08/14	2	29.70	10	29.36	29.80	-8	1,355	-0.59%
2018/08/13	8	28.66	13	29.36	29.40	-5	1,316	-0.38%
2018/08/09	4	28.70	3	28.75	28.25	1	1,210	0.08%
2018/08/08	5	27.85	0	0.00	28.20	5	1,163	0.43%
2018/08/02	0	0.00	1	26.70	26.75	-1	1,150	-0.09%
2018/07/31	8	27.24	0	0.00	27.10	8	1,153	0.69%
2018/06/28	7	28.24	7	28.05	28.00	0	1,520	0.00%
2018/06/27	10	27.18	19	28.37	29.00	-9	1,600	-0.56%
2018/06/26	7	26.91	7	27.34	26.95	0	1,690	0.00%
2018/06/25	2	27.55	0	0.00	27.55	2	1,730	0.12%
2018/06/22	2	26.60	6	26.90	26.60	-4	1,796	-0.22%
2018/06/21	0	0.00	6	26.73	26.90	-6	1,814	-0.33%
2018/06/20	7	26.61	9	27.10	26.50	-2	1,847	-0.11%
2018/06/15	2	26.95	0	0.00	26.45	2	1,902	0.11%
2018/06/14	1	26.80	0	0.00	26.60	1	1,926	0.05%
2018/06/11	0	0.00	10	26.90	26.90	-10	2,111	-0.47%
2018/06/08	130	27.10	2	27.15	27.00	128	2,188	5.85%	大買/鉅額交易
2018/06/05	10	26.96	0	0.00	26.45	10	2,679	0.37%
2018/06/04	2	25.95	0	0.00	26.75	2	2,999	0.07%
2018/05/30	0	0.00	4	25.10	25.10	-4	3,561	-0.11%
2018/05/28	0	0.00	5	25.80	25.75	-5	3,777	-0.13%
2018/05/23	0	0.00	3	25.60	25.60	-3	3,840	-0.08%
2018/05/14	2	25.30	0	0.00	25.15	2	3,860	0.05%
2018/05/04	0	0.00	12	26.10	26.10	-12	3,837	-0.31%
2018/04/30	1	26.95	3	27.05	26.85	-2	3,844	-0.05%
2018/04/26	0	0.00	2	26.60	26.60	-2	3,864	-0.05%
2018/04/25	6	27.46	0	0.00	27.25	6	3,870	0.16%
2018/04/23	1	28.40	1	28.20	28.20	0	3,854	0.00%
2018/04/20	1	29.55	0	0.00	29.60	1	3,848	0.03%
2018/04/17	6	30.43	2	31.45	29.50	4	3,946	0.10%
2018/04/13	0	0.00	1	31.00	30.60	-1	3,914	-0.03%
2018/04/12	1	30.20	0	0.00	30.35	1	3,892	0.03%
2018/04/11	4	31.10	0	0.00	30.70	4	3,869	0.10%
2018/04/10	0	0.00	13	31.67	31.50	-13	3,835	-0.34%
2018/04/09	5	31.16	1	31.20	31.15	4	3,837	0.10%
2018/04/03	3	32.32	1	32.35	32.35	2	3,825	0.05%
2018/04/02	3	33.45	0	0.00	32.80	3	3,795	0.08%
2018/03/30	2	34.68	2	35.30	33.70	0	3,724	0.00%
2018/03/29	0	0.00	12	35.09	35.70	-12	3,609	-0.33%
2018/03/28	0	0.00	2	32.60	32.60	-2	3,441	-0.06%
2018/03/27	1	31.40	2	32.73	32.70	-1	3,386	-0.03%
2018/03/26	2	30.63	1	31.00	31.00	1	3,293	0.03%
2018/03/23	1	30.75	1	30.65	30.65	0	3,271	0.00%
2018/03/22	3	32.02	0	0.00	32.00	3	3,247	0.09%
2018/03/21	0	0.00	2	32.43	32.35	-2	3,193	-0.06%
2018/03/20	1	31.80	0	0.00	31.70	1	3,160	0.03%
2018/03/19	1	31.15	4	31.35	31.50	-3	3,129	-0.10%
2018/03/16	8	32.33	5	32.36	31.50	3	3,056	0.10%
2018/03/15	4	32.86	1	33.35	32.95	3	2,973	0.10%
2018/03/14	5	32.90	1	33.00	33.00	4	2,939	0.14%
2018/03/13	0	0.00	3	33.95	33.90	-3	2,857	-0.10%
2018/03/12	27	33.77	3	33.88	34.50	24	2,799	0.86%
2018/03/09	14	34.34	0	0.00	34.40	14	2,570	0.54%
2018/03/08	3	34.30	12	33.73	34.30	-9	2,367	-0.38%
2018/03/07	7	32.51	8	32.96	31.90	-1	2,037	-0.05%
2018/03/06	27	32.95	16	33.23	33.20	11	1,914	0.57%
2018/03/05	10	31.95	10	32.48	32.65	0	1,688	0.00%
2018/03/01	2	28.85	0	0.00	30.40	2	1,289	0.16%
2018/02/26	0	0.00	10	27.73	27.80	-10	1,165	-0.86%
2018/01/18	10	26.80	0	0.00	26.70	10	1,615	0.62%
2018/01/16	0	0.00	7	27.40	27.20	-7	1,762	-0.40%
2018/01/15	5	27.88	3	27.55	27.70	2	1,735	0.12%
2018/01/12	5	28.15	8	27.80	27.65	-3	1,710	-0.18%
2018/01/03	8	26.75	0	0.00	26.90	8	1,579	0.51%