萬海 (2615)-宏遠-光隆券商分點個股進出

台股 » 個股 » 萬海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

萬海

(2615)

可現股當沖

股價
63.8
漲跌
▲5.8
漲幅
+10.00%
成交量
94,965張
產業
上市航運類股
2316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

萬海 (2615)籌碼相關－宏遠-光隆券商分點個股進出

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

宏遠-光隆券商分點個股進出
宏遠-光隆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
2024/05/10	12	62.79	82.6	63.37	63.80	-70.6	11,861	-0.59%
2024/05/09	11	55.86	38	55.52	58.00	-27	10,361	-0.26%
2024/05/08	2	52.50	31	52.82	52.80	-29	9,418	-0.31%
2024/05/07	8	50.98	8	50.68	50.80	0	8,781	0.00%
2024/05/06	0	0.00	3	49.78	49.80	-3	8,545	-0.04%
2024/05/03	0	0.00	9.4	50.36	49.40	-9.4	8,490	-0.11%
2024/05/02	17	50.73	19	50.04	49.40	-2	8,400	-0.02%
2024/04/30	0	0.00	11	50.05	50.70	-11	7,939	-0.14%
2024/04/29	11	49.90	6.8	49.66	49.55	4.2	7,708	0.05%
2024/04/26	6	48.04	5	48.11	48.35	1	7,407	0.01%
2024/04/24	2	44.90	8	45.53	45.45	-6	7,132	-0.08%
2024/04/22	1	45.00	0	0.00	43.85	1	7,263	0.01%
2024/04/19	13	43.12	7	44.15	43.25	6	7,188	0.08%
2024/04/18	0	0.00	8	42.93	42.90	-8	7,189	-0.11%
2024/04/17	2	42.90	0	0.00	42.80	2	7,256	0.03%
2024/04/15	1	45.30	1	45.30	45.10	0	7,909	0.00%
2024/04/12	8	44.84	1	44.90	45.00	7	8,164	0.09%
2024/04/11	1	45.05	0	0.00	44.80	1	8,591	0.01%
2024/04/10	0	0.00	7	44.81	44.50	-7	9,432	-0.07%
2024/04/09	5	44.55	0	44.90	44.95	5	9,660	0.05%
2024/04/08	7	43.35	5	43.66	44.10	2	10,167	0.02%
2024/03/29	4	44.26	2	44.15	44.10	2	11,020	0.02%
2024/03/28	12	44.35	1	44.00	44.00	11	11,852	0.09%
2024/03/27	1	44.55	4	44.60	44.45	-3	13,593	-0.02%
2024/03/26	0	0.00	1	44.15	44.55	-1	14,921	-0.01%
2024/03/25	0	0.00	1	45.25	45.40	-1	15,353	-0.01%
2024/03/22	1	45.00	0	0.00	45.30	1	16,105	0.01%
2024/03/21	3	45.35	2	45.85	45.10	1	16,959	0.01%
2024/03/20	2.4	45.34	11	45.01	45.00	-8.7	17,230	-0.05%
2024/03/19	11	45.93	0	0.00	45.50	11	17,402	0.06%
2024/03/18	0	0.00	2	45.20	45.65	-2	17,526	-0.01%
2024/03/15	3	44.60	0	0.00	46.45	3	17,778	0.02%
2024/03/14	7	47.29	0	0.00	47.10	7	17,606	0.04%
2024/03/13	2	49.45	1	49.30	49.00	1	17,484	0.01%
2024/03/11	2	49.35	0	0.00	49.30	2	17,544	0.01%
2024/03/06	1.9	48.69	1	49.25	48.40	0.9	18,390	0.00%
2024/03/05	2	49.70	1	49.80	49.35	1	18,379	0.01%
2024/03/04	1	50.00	0	0.00	49.65	1	18,350	0.01%
2024/03/01	4	49.81	2.5	49.66	49.90	1.5	18,376	0.01%
2024/02/27	0	0.00	5	48.80	48.10	-5	17,884	-0.03%
2024/02/26	5	48.95	2	48.88	48.80	3	17,833	0.02%
2024/02/23	2	50.08	16	49.85	49.65	-14	17,845	-0.08%
2024/02/22	1	49.40	1	50.00	50.00	0	17,821	0.00%
2024/02/21	0	0.00	1	49.50	49.00	-1	17,723	-0.01%
2024/02/20	3	48.77	0	0.00	48.65	3	17,675	0.02%
2024/02/16	0	0.00	1	47.25	47.30	-1	17,819	-0.01%
2024/02/15	2	47.43	0	0.00	47.20	2	17,961	0.01%
2024/02/05	1	47.80	0	0.00	47.75	1	17,943	0.01%
2024/02/02	10	48.38	0	0.00	48.20	10	17,983	0.06%
2024/02/01	16	49.46	3	49.90	49.65	13	17,868	0.07%
2024/01/31	1	48.90	1	49.40	48.90	0	17,839	0.00%
2024/01/30	1	49.85	0	0.00	49.45	1	17,848	0.01%
2024/01/29	1	50.00	0	0.00	50.00	1	17,858	0.01%
2024/01/25	7	49.99	0	0.00	49.75	7	17,876	0.04%
2024/01/24	1	50.40	1	50.90	50.50	0	17,811	0.00%
2024/01/23	5	51.30	0	0.00	50.20	5	17,846	0.03%
2024/01/22	1	49.70	32	50.55	50.70	-31	17,889	-0.17%
2024/01/19	0	0.00	1	52.00	51.20	-1	17,791	-0.01%
2024/01/18	3	52.33	13	52.38	52.50	-10	17,695	-0.06%
2024/01/17	6	50.98	3	50.53	51.00	3	17,539	0.02%
2024/01/16	2	52.10	6	52.08	52.00	-4	17,383	-0.02%
2024/01/15	41	53.24	18	53.55	52.80	23	17,235	0.13%
2024/01/12	2	52.80	36	52.40	52.50	-34	17,179	-0.20%
2024/01/11	4	50.95	12	50.85	50.90	-8	17,038	-0.05%
2024/01/10	54	50.43	11	50.63	50.70	43	16,960	0.25%
2024/01/09	68	52.59	39	52.13	52.40	29	16,693	0.17%
2024/01/08	11	57.13	7	56.16	56.20	4	16,210	0.02%
2024/01/05	7	57.44	3	57.60	57.90	4	15,999	0.03%
2024/01/04	11	56.84	27	57.13	57.00	-16	15,558	-0.10%
2024/01/03	12	54.59	1	56.00	55.00	11	14,793	0.07%
2024/01/02	37	56.43	14.1	55.70	54.70	22.9	14,512	0.16%
2023/12/29	21	55.29	0	0.00	55.00	21	13,941	0.15%
2023/12/28	46	55.80	17	55.44	55.20	29	13,906	0.21%
2023/12/27	14	56.75	18	56.67	56.60	-4	13,795	-0.03%
2023/12/26	10.2	55.25	14	55.46	56.00	-3.8	13,532	-0.03%
2023/12/25	24	56.19	24	56.25	54.50	0	13,140	0.00%
2023/12/22	42.1	59.76	46	60.66	60.10	-3.9	12,342	-0.03%
2023/12/21	38	55.75	65	59.42	59.60	-27	10,570	-0.26%
2023/12/20	7	51.96	25	53.86	54.50	-18	9,261	-0.19%
2023/12/19	58	52.72	16	53.44	52.30	42	8,798	0.48%
2023/12/18	18	53.12	9	52.13	52.90	9	8,116	0.11%
2023/12/15	7	50.01	7	50.20	50.60	0	7,335	0.00%
2023/12/14	30	49.17	1	48.75	49.05	29	7,080	0.41%
2023/12/13	3	50.40	5	51.62	50.10	-2	6,925	-0.03%
2023/12/12	3	53.13	8	53.03	51.80	-5	7,366	-0.07%
2023/12/11	2	52.30	2	53.35	52.40	0	7,192	0.00%
2023/12/08	0	0.00	14	50.44	51.10	-14	6,988	-0.20%
2023/12/07	1	50.50	0	0.00	50.10	1	6,981	0.01%
2023/12/06	0	0.00	1	51.10	51.30	-1	6,957	-0.01%
2023/12/05	18	51.91	3	51.93	52.00	15	6,865	0.22%
2023/12/04	7	50.47	8	50.30	52.50	-1	6,511	-0.02%
2023/12/01	5	48.50	5	48.20	48.65	0	6,098	0.00%
2023/11/30	0	0.00	6	46.85	46.70	-6	5,955	-0.10%
2023/11/29	7	46.56	3	46.63	46.55	4	6,006	0.07%
2023/11/28	0	0.00	7	46.87	47.00	-7	6,013	-0.12%
2023/11/27	5	45.80	0	0.00	46.00	5	5,993	0.08%
2023/11/23	1	45.70	0	0.00	45.75	1	6,051	0.02%
2023/11/22	1	45.70	6	45.74	45.65	-5	6,052	-0.08%
2023/11/21	4	46.71	0	0.00	46.55	4	6,010	0.07%
2023/11/17	5	47.50	1	47.60	47.25	4	6,174	0.06%
2023/11/16	1	47.30	2.3	47.49	47.40	-1.3	6,207	-0.02%
2023/11/15	2	47.58	10	47.13	47.85	-8	6,230	-0.13%
2023/11/14	3	47.30	0	0.00	46.10	3	6,289	0.05%
2023/11/10	2	45.03	0	0.00	45.00	2	6,230	0.03%
2023/11/07	0	0.00	1	47.05	46.25	-1	6,245	-0.02%
2023/11/03	0	0.00	28	47.66	47.70	-28	6,210	-0.45%
2023/11/02	0	0.00	1	47.05	47.10	-1	6,237	-0.02%
2023/11/01	30	46.56	5	46.39	46.40	25	6,246	0.40%
2023/10/31	9	46.68	11	46.78	46.20	-2	6,272	-0.03%
2023/10/30	1	45.70	2	46.45	47.45	-1	6,225	-0.02%
2023/10/26	0	0.00	1	45.00	44.70	-1	6,218	-0.02%
2023/10/24	1	44.55	0	0.00	44.60	1	6,340	0.02%
2023/10/23	0	0.00	3	44.98	44.50	-3	6,394	-0.05%
2023/10/19	3	45.17	0	0.00	45.60	3	6,456	0.05%
2023/10/18	10	44.65	4	44.65	44.85	6	6,467	0.09%
2023/10/17	0	0.00	2	44.80	44.70	-2	6,481	-0.03%
2023/10/16	1	45.00	0	0.00	45.00	1	6,549	0.02%
2023/10/12	5	45.65	6.5	45.25	45.65	-1.5	6,579	-0.02%
2023/10/11	1	45.15	0	0.00	45.25	1	6,647	0.02%
2023/10/05	5	46.90	10	47.00	46.75	-5	6,910	-0.07%
2023/10/03	1	46.75	0.5	46.30	46.00	0.6	7,134	0.01%
2023/10/02	1	47.70	0	0.00	47.35	1	7,230	0.01%
2023/09/28	0	0.00	1	49.00	48.30	-1	7,291	-0.01%
2023/09/26	0	0.00	10	49.00	48.70	-10	8,660	-0.12%
2023/09/25	5	49.35	0	0.00	49.20	5	9,197	0.05%
2023/09/22	1	49.40	0	0.00	49.50	1	9,463	0.01%
2023/09/21	0	0.00	1	51.00	49.80	-1	9,532	-0.01%
2023/09/20	1	51.30	10	51.55	51.30	-9	9,490	-0.09%
2023/09/19	1	49.95	0	0.00	50.50	1	9,382	0.01%
2023/09/18	1	50.00	4	50.54	50.90	-3	9,376	-0.03%
2023/09/15	13	50.99	4	50.45	50.60	9	9,386	0.10%
2023/09/14	2	48.73	3	48.52	48.85	-1	8,722	-0.01%
2023/09/12	0.5	46.13	1	46.10	46.80	-0.5	8,725	-0.01%
2023/09/11	1	46.00	3	45.97	46.00	-2	8,719	-0.02%
2023/09/08	5	46.57	0	0.00	46.30	5	8,781	0.06%
2023/09/06	0	0.00	5	46.50	46.30	-5	8,880	-0.06%
2023/09/04	2	46.50	6	46.55	46.50	-4	9,162	-0.04%
2023/09/01	1	45.20	0	0.00	44.90	1	9,167	0.01%
2023/08/31	3	45.40	1	46.35	45.30	2	9,261	0.02%
2023/08/30	1	45.55	7	45.80	45.85	-6	9,242	-0.06%
2023/08/29	14	45.48	0	0.00	45.35	14	9,324	0.15%
2023/08/25	1	46.10	5	46.17	45.90	-4	9,499	-0.04%
2023/08/24	2	46.25	0	0.00	46.00	2	9,566	0.02%
2023/08/22	7	48.59	0	0.00	48.70	7	9,435	0.07%
2023/08/21	1	50.10	1	49.70	49.30	0	9,449	0.00%
2023/08/18	0	0.00	13	49.88	50.50	-13	9,404	-0.14%
2023/08/17	5	47.35	5	47.95	47.90	0	9,202	0.00%
2023/08/16	0	0.00	4	48.18	47.60	-4	9,232	-0.04%
2023/08/14	14	49.65	0	0.00	49.50	14	9,286	0.15%
2023/08/11	0	0.00	20	50.28	50.60	-20	9,367	-0.21%
2023/08/10	0	0.00	30	49.97	50.10	-30	9,379	-0.32%
2023/08/09	5	50.50	0	0.00	50.10	5	9,428	0.05%
2023/08/08	34	50.25	7	50.07	50.10	27	9,472	0.29%
2023/08/07	25	50.32	0	0.00	50.50	25	9,594	0.26%
2023/08/02	2	50.30	5	50.60	51.10	-3	9,689	-0.03%
2023/08/01	0	0.00	12.6	51.08	51.10	-12.6	9,706	-0.13%
2023/07/31	7	50.34	1	50.30	50.40	6	9,784	0.06%
2023/07/28	3	51.40	13	51.37	51.80	-10	9,824	-0.10%
2023/07/25	0	0.00	5	49.32	49.20	-5	9,972	-0.05%
2023/07/24	7	49.51	5	49.53	49.30	2	10,070	0.02%
2023/07/21	3	50.70	6	50.93	50.90	-3	10,120	-0.03%
2023/07/20	6	51.22	10.3	51.79	51.90	-4.3	10,171	-0.04%
2023/07/19	0	0.00	2	51.00	50.90	-2	10,214	-0.02%
2023/07/18	5	50.82	2	50.70	50.40	3	10,362	0.03%
2023/07/17	5	50.40	35.3	51.07	51.00	-30.3	10,322	-0.29%
2023/07/14	0	0.00	10	50.30	50.40	-10	10,323	-0.10%
2023/07/13	14	50.00	10.3	50.23	49.30	3.7	10,335	0.04%
2023/07/12	11	51.70	6	52.22	51.60	5	10,261	0.05%
2023/07/11	22	53.89	7.6	53.60	53.60	14.4	10,245	0.14%
2023/07/10	21	54.90	15	53.97	53.60	6	10,259	0.06%
2023/07/07	14	56.66	6	56.62	56.70	8	10,090	0.08%
2023/07/06	4	57.73	2	57.50	57.60	2	9,972	0.02%
2023/07/05	0.2	57.40	23	57.56	57.70	-22.9	9,939	-0.23%
2023/07/04	36.1	60.53	42	61.53	57.30	-6	9,675	-0.06%
2023/07/03	11	58.27	9	58.62	58.90	2	8,716	0.02%
2023/06/30	4	59.03	0	0.00	59.00	4	8,216	0.05%
2023/06/29	0	0.00	1	57.30	57.30	-1	7,941	-0.01%
2023/06/28	0	0.00	0.4	58.40	58.40	-0.4	7,880	0.00%
2023/06/27	5	58.70	0	0.00	58.80	5	7,873	0.06%
2023/06/26	5	59.14	0	0.00	58.80	5	7,871	0.06%
2023/06/21	7	59.89	1	60.20	60.20	6	7,865	0.08%
2023/06/20	5	61.08	0	0.00	61.00	5	7,836	0.06%
2023/06/19	2	61.50	0	0.00	61.10	2	7,892	0.03%
2023/06/16	0	0.00	5	62.66	62.60	-5	7,918	-0.06%
2023/06/15	3	62.07	3	61.70	61.70	0	7,940	0.00%
2023/06/14	0	0.00	2	62.20	62.20	-2	8,067	-0.02%
2023/06/13	1	61.80	6	61.92	61.80	-5	8,375	-0.06%
2023/06/12	0	0.00	5.2	61.31	62.10	-5.2	8,862	-0.06%
2023/06/09	5	61.26	9.2	61.74	61.80	-4.2	9,553	-0.04%
2023/06/08	7	61.39	1	61.50	61.50	6	9,687	0.06%
2023/06/07	5	59.84	0	0.00	59.80	5	9,917	0.05%
2023/06/06	0	0.00	7	59.19	59.50	-7	9,925	-0.07%
2023/06/05	5	58.10	5	58.00	58.00	0	9,958	0.00%
2023/06/01	52	57.11	0	0.00	57.10	52	10,059	0.52%
2023/05/31	2	58.00	0	0.00	58.00	2	10,104	0.02%
2023/05/30	3	58.93	0	0.00	58.70	3	10,281	0.03%
2023/05/29	0	0.00	6.2	59.90	60.00	-6.2	10,361	-0.06%
2023/05/26	5	58.80	3	59.30	58.90	2	10,595	0.02%
2023/05/25	1	59.60	0	0.00	58.70	1	10,907	0.01%
2023/05/23	0	0.00	4	60.53	60.10	-4	11,458	-0.03%
2023/05/22	3	59.80	0	0.00	60.20	3	11,482	0.03%
2023/05/19	0	0.00	10	60.20	60.30	-10	11,432	-0.09%
2023/05/18	12	59.73	0	0.00	59.60	12	11,369	0.11%
2023/05/17	0	0.00	10	60.40	60.20	-10	11,390	-0.09%
2023/05/16	10	59.60	0	0.00	59.60	10	11,367	0.09%
2023/05/15	0	0.00	1.1	59.53	60.20	-1.1	11,413	-0.01%
2023/05/12	0	0.00	1	59.10	59.20	-1	11,434	-0.01%
2023/05/11	13.1	59.68	0	0.00	59.10	13.1	11,447	0.11%
2023/05/10	0	0.00	7	61.16	61.60	-7	11,368	-0.06%
2023/05/08	2	59.55	0	0.00	59.40	2	11,536	0.02%
2023/05/05	4	59.60	0	0.00	59.50	4	11,898	0.03%
2023/05/04	8	60.48	3	60.73	60.10	5	11,984	0.04%
2023/05/03	1	61.10	3	61.10	60.50	-2	12,004	-0.02%
2023/04/28	0	0.00	1	65.60	65.00	-1	12,084	-0.01%
2023/04/27	7	62.97	53	63.34	63.70	-46	12,176	-0.38%
2023/04/26	6	63.50	1	63.10	63.70	5	12,253	0.04%
2023/04/24	3	65.20	0	0.00	65.50	3	12,374	0.02%
2023/04/21	5	66.36	5	66.40	65.00	0	12,497	0.00%
2023/04/20	10	68.21	1	68.00	67.70	9	12,473	0.07%
2023/04/19	0	0.00	4	68.73	68.00	-4	12,630	-0.03%
2023/04/18	1	69.90	1	69.00	69.00	0	12,772	0.00%
2023/04/17	1	70.40	10	70.77	70.50	-9	12,889	-0.07%
2023/04/14	6	69.72	4	69.80	69.90	2	13,041	0.02%
2023/04/13	7.3	68.86	5	68.50	68.50	2.3	13,235	0.02%
2023/04/12	0	0.00	1	69.10	68.80	-1	13,442	-0.01%
2023/04/11	6	68.93	2	68.95	68.60	4	13,740	0.03%
2023/04/10	3	69.47	1	69.70	68.80	2	14,135	0.01%
2023/04/07	1	68.90	4	69.40	69.40	-3	14,505	-0.02%
2023/03/31	4	68.65	1	69.40	68.50	3	15,727	0.02%
2023/03/29	1	68.80	1	68.90	68.80	0	17,649	0.00%
2023/03/28	3	70.07	1	69.30	69.30	2	18,203	0.01%
2023/03/27	2	70.10	0	0.00	69.70	2	18,992	0.01%
2023/03/24	0.1	70.10	0	0.00	70.50	0.1	19,983	0.00%
2023/03/23	1	70.00	6	70.02	69.90	-5	20,125	-0.02%
2023/03/22	1	69.60	2	69.55	70.40	-1	20,171	0.00%
2023/03/21	4	69.20	0	69.90	69.00	4	20,226	0.02%
2023/03/20	2.2	69.85	3	69.93	69.60	-0.8	20,233	0.00%
2023/03/17	7	68.94	1	68.90	69.00	6	20,203	0.03%
2023/03/16	5.3	68.75	2	68.95	68.20	3.3	20,128	0.02%
2023/03/15	5	71.62	37	71.53	71.00	-32	19,886	-0.16%
2023/03/14	23	73.04	2	73.30	72.50	21	19,571	0.11%
2023/03/13	3	80.37	8	80.55	80.50	-5	18,898	-0.03%
2023/03/10	14	80.97	6.3	80.64	79.10	7.7	18,755	0.04%
2023/03/09	1	80.10	6	80.03	80.10	-5	18,527	-0.03%
2023/03/08	2	79.70	3	79.47	79.00	-1	18,647	-0.01%
2023/03/07	1	80.70	2	80.75	80.70	-1	18,699	-0.01%
2023/03/06	0	0.00	2	80.90	80.60	-2	18,803	-0.01%
2023/03/03	6	80.77	1	81.10	81.10	5	19,016	0.03%
2023/03/02	7	80.41	15	80.77	80.70	-8	19,149	-0.04%
2023/03/01	9	78.07	12.5	78.14	78.60	-3.5	18,998	-0.02%
2023/02/24	3	79.30	2	79.65	79.60	1	18,961	0.01%
2023/02/23	12	79.00	21	78.60	79.20	-9	18,829	-0.05%
2023/02/22	21.7	77.49	9	78.20	76.70	12.7	18,592	0.07%
2023/02/21	3	76.23	6.3	76.83	77.50	-3.3	18,344	-0.02%
2023/02/20	1	74.00	0.3	74.00	74.00	0.8	18,296	0.00%
2023/02/17	0.2	73.10	1	73.00	73.30	-0.8	18,522	0.00%
2023/02/16	5	73.78	0	0.00	73.70	5	18,664	0.03%
2023/02/15	2	73.96	2	74.20	73.70	0	19,073	0.00%
2023/02/14	3	74.47	1	75.00	74.80	2	19,329	0.01%
2023/02/13	1	74.00	1	73.80	73.80	0	19,474	0.00%
2023/02/10	1	75.60	0.5	75.80	75.50	0.5	19,706	0.00%
2023/02/08	1	77.30	2	77.75	77.90	-1	20,279	0.00%
2023/02/07	2	76.50	1	76.90	77.60	1	20,350	0.00%
2023/02/06	1	76.50	22	76.30	76.10	-21	20,482	-0.10%
2023/02/03	10.5	80.27	5.5	80.28	79.50	5	20,459	0.02%
2023/02/02	3	78.20	1	78.32	78.60	2	20,220	0.01%
2023/02/01	0	0.00	13	76.57	76.70	-13	20,217	-0.06%
2023/01/31	4.5	75.98	0	0.00	75.90	4.5	20,313	0.02%
2023/01/30	1.3	74.05	11	75.12	75.60	-9.7	20,414	-0.05%
2023/01/17	6	74.38	2	73.90	73.60	4	20,433	0.02%
2023/01/16	1	73.80	0.2	73.70	73.70	0.9	20,475	0.00%
2023/01/13	0	0.00	1	74.30	74.50	-1	20,424	0.00%
2023/01/12	2	75.20	1	75.70	74.10	1	20,536	0.00%
2023/01/11	15	76.78	9.5	76.52	76.10	5.5	20,473	0.03%
2023/01/10	15	77.47	0	0.00	76.50	15	20,444	0.07%
2023/01/09	0	0.00	11	77.66	77.50	-11	20,639	-0.05%
2023/01/06	6	77.12	4	76.93	77.80	2	20,709	0.01%
2023/01/05	6	77.25	1.1	78.19	77.10	4.9	20,762	0.02%
2023/01/03	11	81.04	8	79.41	79.20	3	20,825	0.01%
2022/12/30	3	80.90	3.3	80.88	80.10	-0.3	20,753	0.00%
2022/12/29	7	79.66	6	79.05	79.20	1	20,637	0.00%
2022/12/28	13	81.26	10.1	80.66	79.00	2.9	20,583	0.01%
2022/12/27	11	82.78	7	84.44	82.10	4	20,463	0.02%
2022/12/26	4	84.33	7	84.33	82.40	-3	20,553	-0.01%
2022/12/23	20.4	85.69	16	85.36	86.20	4.4	20,344	0.02%
2022/12/22	21.2	84.52	41.9	85.17	87.20	-20.7	19,732	-0.10%
2022/12/21	11.1	78.56	15	78.99	79.80	-4	18,579	-0.02%
2022/12/20	21	77.30	24	77.59	76.70	-3	18,285	-0.02%
2022/12/19	11	78.93	3	77.42	76.20	8	18,086	0.04%
2022/12/16	13	76.60	26	78.43	78.80	-13	17,509	-0.07%
2022/12/15	1.1	71.06	1	70.70	72.50	0.1	16,827	0.00%
2022/12/14	1	70.50	4	69.88	70.70	-3	17,223	-0.02%
2022/12/13	0	0.00	1	70.50	70.30	-1	17,331	-0.01%
2022/12/12	1	69.70	0	0.00	69.30	1	17,584	0.01%
2022/12/09	1	70.20	0	0.00	70.10	1	17,814	0.01%
2022/12/08	10	68.80	0.1	69.10	68.60	9.9	18,088	0.05%
2022/12/07	9	70.77	10	69.93	69.10	-1	18,250	-0.01%
2022/12/06	6.2	72.48	0	0.00	70.60	6.2	18,254	0.03%
2022/12/05	0	0.00	2	74.80	74.30	-2	18,390	-0.01%
2022/12/02	2	74.95	7	75.30	74.50	-5	18,584	-0.03%
2022/12/01	5	76.46	6	76.37	75.30	-1	18,774	-0.01%
2022/11/30	2	74.90	1	75.90	76.10	1	18,698	0.01%
2022/11/29	6	73.97	6	73.05	74.70	0	18,769	0.00%
2022/11/25	1	76.30	6	75.45	74.90	-5	18,973	-0.03%
2022/11/24	7	75.40	18	72.83	75.40	-11	19,000	-0.06%
2022/11/23	3	71.00	0	0.00	71.10	3	18,785	0.02%
2022/11/22	11	70.12	5	69.10	69.10	6	18,934	0.03%
2022/11/21	10	70.07	0	0.00	69.50	10	18,878	0.05%
2022/11/18	0	0.00	3	71.90	71.80	-3	18,843	-0.02%
2022/11/17	5	75.30	6.1	74.95	74.20	-1.1	18,944	-0.01%
2022/11/16	1	74.80	0	0.00	75.30	1	18,910	0.01%
2022/11/15	2	73.25	0.8	74.20	74.60	1.3	18,998	0.01%
2022/11/14	0	0.00	3	74.00	74.10	-3	18,805	-0.02%
2022/11/11	7	73.90	0	0.00	73.50	7	18,698	0.04%
2022/11/10	10.8	73.91	19	73.64	74.40	-8.2	18,395	-0.04%
2022/11/09	0	0.00	12	72.00	72.00	-12	18,244	-0.07%
2022/11/08	8	71.61	12	71.43	70.40	-4	18,282	-0.02%
2022/11/07	2	68.80	12	69.67	70.00	-10	18,009	-0.06%
2022/11/04	19	65.95	10	67.09	66.60	9	17,759	0.05%
2022/11/02	3	67.63	1	66.50	66.50	2	17,748	0.01%
2022/11/01	13	67.14	9	66.24	66.00	4	17,590	0.02%
2022/10/31	9	66.89	11	67.86	67.70	-2	17,596	-0.01%
2022/10/28	10	69.79	1	68.30	68.50	9	17,585	0.05%
2022/10/27	16	68.99	15	69.92	70.50	1	17,529	0.01%
2022/10/26	6	68.65	19	68.95	69.20	-13	17,483	-0.07%
2022/10/25	13	68.76	11	68.45	67.70	2	17,395	0.01%
2022/10/24	3	69.43	1	69.80	68.50	2	17,586	0.01%
2022/10/21	13	66.81	13	66.94	66.50	0	17,570	0.00%
2022/10/20	3	63.10	6	64.78	66.90	-3	17,578	-0.02%
2022/10/19	1	67.80	5	68.02	67.90	-4	17,706	-0.02%
2022/10/18	3	66.90	2	67.10	67.00	1	17,674	0.01%
2022/10/17	1	64.10	4	63.93	64.90	-3	17,705	-0.02%
2022/10/14	0	0.00	6.2	69.55	68.80	-6.2	17,512	-0.04%
2022/10/13	13	68.23	4	66.00	65.40	9	17,873	0.05%
2022/10/12	8	68.73	4	69.10	68.30	4	18,252	0.02%
2022/10/11	6	72.22	5	73.20	72.20	1	18,103	0.01%
2022/10/07	8	74.50	1.1	74.49	73.20	6.9	17,998	0.04%
2022/10/05	7	72.66	20.3	72.89	72.90	-13.3	18,103	-0.07%
2022/10/04	8	71.30	4.4	71.69	71.60	3.6	18,225	0.02%
2022/10/03	25	70.09	8.2	70.17	70.30	16.8	18,110	0.09%
2022/09/30	11	64.96	12	66.62	66.80	-1	17,994	-0.01%
2022/09/29	7	66.24	6	67.40	66.50	1	17,966	0.01%
2022/09/28	3	70.00	4	66.55	65.70	-1	17,990	-0.01%
2022/09/27	4.2	70.73	2.2	70.24	71.00	2.1	18,355	0.01%
2022/09/26	1	71.80	1	70.80	69.40	0	18,480	0.00%
2022/09/23	8	76.25	3	75.20	74.90	5	18,620	0.03%
2022/09/22	2	76.00	14.5	74.52	74.70	-12.5	18,861	-0.07%
2022/09/21	3	74.03	5.3	77.16	78.30	-2.3	19,104	-0.01%
2022/09/20	2	75.00	2	76.00	75.10	0	19,163	0.00%
2022/09/19	5	77.22	5	77.06	74.10	0	19,630	0.00%
2022/09/16	2	78.70	3	79.83	80.70	-1	19,925	-0.01%
2022/09/15	6	80.87	4	80.18	80.70	2	20,286	0.01%
2022/09/14	2.1	75.62	15	78.77	79.10	-13	20,546	-0.06%
2022/09/13	0	0.00	1	78.00	77.70	-1	20,614	0.00%
2022/09/08	1	73.50	7.3	74.38	74.10	-6.3	20,836	-0.03%
2022/09/07	0	0.00	3.4	74.47	74.50	-3.4	20,908	-0.02%
2022/09/06	13.8	77.57	2.5	77.00	76.80	11.3	20,750	0.05%
2022/09/05	11	77.28	4	77.93	76.20	7	20,692	0.03%
2022/09/02	27.1	81.82	6	79.68	78.00	21.1	20,581	0.10%
2022/09/01	17	84.46	1	84.50	83.70	16	20,346	0.08%
2022/08/31	11	85.04	14	84.45	86.80	-3	20,415	-0.01%
2022/08/30	1	86.02	3	86.10	86.10	-2	20,129	-0.01%
2022/08/29	11	86.55	0.3	87.30	86.30	10.7	20,111	0.05%
2022/08/26	1.1	93.88	2	93.50	93.10	-1	20,046	0.00%
2022/08/25	2	92.80	1	92.10	92.80	1	20,010	0.00%
2022/08/24	2	93.55	23.1	94.05	91.30	-21.1	20,068	-0.11%
2022/08/23	15	94.87	11	94.89	94.60	4	20,090	0.02%
2022/08/22	11	96.65	5	95.38	95.10	6	20,154	0.03%
2022/08/19	3	100.50	0	0.00	100.50	3	20,021	0.01%
2022/08/18	11.1	100.82	3	101.00	101.00	8.1	20,220	0.04%
2022/08/17	3.1	100.85	0	0.00	101.50	3.1	20,697	0.01%
2022/08/16	14	100.35	2	99.90	99.90	12	21,251	0.06%
2022/08/15	4	100.63	5	101.70	101.50	-1	21,871	0.00%
2022/08/12	1	104.00	1	103.50	104.50	0	21,770	0.00%
2022/08/11	2	104.25	9	103.28	103.00	-7	21,901	-0.03%
2022/08/10	10	103.00	5	103.90	103.00	5	21,885	0.02%
2022/08/09	28.1	105.07	15	105.13	105.00	13.1	21,937	0.06%
2022/08/08	4.2	106.55	9	105.22	107.50	-4.8	21,826	-0.02%
2022/08/05	22.6	106.28	38	106.96	107.50	-15.5	21,846	-0.07%
2022/08/04	8	103.69	1	103.50	104.00	7	21,921	0.03%
2022/08/03	0	0.00	5	104.80	104.50	-5	21,955	-0.02%
2022/08/02	11	104.64	6	104.17	105.00	5	22,088	0.02%
2022/08/01	9	106.39	7	106.93	107.50	2	22,109	0.01%
2022/07/29	0	0.00	10	106.80	107.00	-10	22,202	-0.05%
2022/07/28	4	104.63	7	102.50	102.00	-3	22,118	-0.01%
2022/07/27	5	102.80	13	103.81	104.50	-8	22,091	-0.04%
2022/07/26	22	101.45	5	103.00	100.50	17	22,099	0.08%
2022/07/25	0	0.00	7	104.36	104.00	-7	21,952	-0.03%
2022/07/22	17	106.00	15	106.57	106.50	2	21,993	0.01%
2022/07/21	8	105.69	7	105.71	105.50	1	22,013	0.00%
2022/07/20	27	106.65	14	103.86	103.50	13	21,989	0.06%
2022/07/19	12	128.58	34	128.40	131.00	-22	21,598	-0.10%
2022/07/18	4	119.38	1	120.50	121.00	3	21,147	0.01%
2022/07/15	13	117.46	4	117.38	117.00	9	21,144	0.04%
2022/07/14	1	113.00	9	117.06	118.50	-8	21,219	-0.04%
2022/07/13	3	116.00	2	116.00	113.50	1	21,063	0.00%
2022/07/12	61	115.01	39	112.00	112.00	22	20,966	0.10%
2022/07/11	52	119.32	52	120.28	120.50	0	20,719	0.00%
2022/07/08	55	120.14	53	120.60	120.50	2	20,675	0.01%
2022/07/07	22	114.14	23	115.74	116.50	-1	20,505	0.00%
2022/07/06	13	113.81	13	114.92	113.50	0	20,500	0.00%
2022/07/05	58	114.72	59	115.97	116.00	-1	20,405	0.00%
2022/07/04	105	113.29	131	114.55	115.50	-26	19,948	-0.13%	大買/大賣/
2022/07/01	28	117.25	25	117.62	111.00	3	19,836	0.02%
2022/06/30	46	118.84	42	118.37	119.00	4	19,480	0.02%
2022/06/29	6	123.67	14	120.79	120.00	-8	19,155	-0.04%
2022/06/28	5	126.70	13	126.54	128.00	-8	18,787	-0.04%
2022/06/27	20	123.80	6	127.42	128.00	14	18,412	0.08%
2022/06/24	0	115.50	16	116.44	116.50	-16	17,937	-0.09%
2022/06/23	48	113.42	40	112.93	110.50	8	17,617	0.05%
2022/06/22	20	118.03	27	118.57	120.00	-7	17,276	-0.04%
2022/06/21	15	120.77	20	123.20	123.50	-5	16,758	-0.03%
2022/06/20	13	123.81	1	120.00	119.50	12	16,534	0.07%
2022/06/17	3	131.33	1	130.00	131.00	2	16,156	0.01%
2022/06/16	5	133.90	3.2	135.88	131.00	1.8	15,984	0.01%
2022/06/15	9	140.33	10	142.00	140.50	-1	16,030	-0.01%
2022/06/14	12	143.46	2	142.50	143.00	10	16,380	0.06%
2022/06/13	31	143.68	3	144.33	143.00	28	17,312	0.16%
2022/06/10	13	151.65	5	151.00	150.00	8	17,735	0.05%
2022/06/09	17	156.71	3	155.50	155.00	14	17,977	0.08%
2022/06/08	0	0.00	1	161.50	161.50	-1	18,124	-0.01%
2022/06/07	0	0.00	1	159.00	159.00	-1	18,565	-0.01%
2022/06/06	3	160.00	2	159.75	158.50	1	19,086	0.01%
2022/06/02	4	159.63	0	0.00	158.50	4	19,672	0.02%
2022/06/01	2	159.75	14	160.25	159.50	-12	20,734	-0.06%
2022/05/31	16	157.63	3	156.83	157.00	13	22,047	0.06%
2022/05/30	9	161.00	6	159.33	158.50	3	22,405	0.01%
2022/05/27	3	158.83	3	159.83	160.50	0	22,706	0.00%
2022/05/26	1	160.00	10.1	160.00	156.50	-9.1	23,032	-0.04%
2022/05/25	1	164.00	10	160.55	160.50	-9	23,196	-0.04%
2022/05/24	12	164.50	19	164.26	161.50	-7	23,415	-0.03%
2022/05/23	9	160.00	22	160.25	163.50	-13	23,452	-0.06%
2022/05/20	0	0.00	11	148.09	149.00	-11	23,616	-0.05%
2022/05/19	28	141.79	11	144.50	146.00	17	24,528	0.07%
2022/05/18	0	0.00	1	146.00	147.50	-1	25,491	0.00%
2022/05/17	17	145.91	0	0.00	143.00	17	26,034	0.07%
2022/05/16	11	149.59	2	150.75	148.00	9	26,380	0.03%
2022/05/13	2	151.75	3	152.00	153.50	-1	26,755	0.00%
2022/05/12	6	148.92	1	153.00	148.50	5	27,852	0.02%
2022/05/11	5	151.00	24	152.31	151.50	-19	28,048	-0.07%
2022/05/10	6	150.17	8	151.06	151.50	-2	28,426	-0.01%
2022/05/09	9	150.94	6	148.75	148.00	3	28,842	0.01%
2022/05/06	12	148.00	10	149.85	151.50	2	29,843	0.01%
2022/05/05	5	150.20	11	151.59	153.00	-6	29,960	-0.02%
2022/05/04	4	149.00	10	149.65	148.50	-6	29,923	-0.02%
2022/05/03	8	143.19	9	144.83	146.00	-1	30,123	0.00%
2022/04/29	5	146.40	5	147.40	146.00	0	30,426	0.00%
2022/04/28	9.1	143.93	3	144.33	142.00	6.1	30,615	0.02%
2022/04/27	5	143.90	2	143.75	144.00	3	30,648	0.01%
2022/04/26	5	147.50	2	148.75	145.00	3	30,761	0.01%
2022/04/25	24	148.94	21	150.10	148.00	3	30,860	0.01%
2022/04/22	17	156.41	10	157.00	156.00	7	30,890	0.02%
2022/04/21	7	157.57	14	158.46	157.50	-7	31,098	-0.02%
2022/04/20	6	156.58	6	155.50	155.50	0	31,348	0.00%
2022/04/19	0	0.00	6	155.83	156.00	-6	31,482	-0.02%
2022/04/18	3	153.00	3	151.83	151.00	0	31,728	0.00%
2022/04/15	2	154.75	2	155.75	155.00	0	32,036	0.00%
2022/04/14	7	157.07	6	154.50	154.50	1	32,163	0.00%
2022/04/13	2	156.25	2	156.75	158.00	0	32,253	0.00%
2022/04/12	5	149.70	2	150.25	153.00	3	32,311	0.01%
2022/04/11	2	154.00	1	153.50	151.50	1	32,351	0.00%
2022/04/08	2	153.75	6.1	154.00	154.00	-4.1	32,947	-0.01%
2022/04/07	15	152.03	2	153.25	149.50	13	33,063	0.04%
2022/04/06	7	155.50	0	0.00	156.00	7	33,093	0.02%
2022/04/01	5	157.00	11	159.41	160.00	-6	33,478	-0.02%
2022/03/30	3	155.17	8.1	158.36	160.00	-5.1	33,688	-0.02%
2022/03/29	20.1	156.84	7	156.00	154.50	13.1	33,769	0.04%
2022/03/28	5.1	155.50	1	156.00	156.00	4.1	34,092	0.01%
2022/03/25	5	157.00	4	156.25	153.50	1	34,467	0.00%
2022/03/24	2	162.00	2	161.75	160.00	0	34,857	0.00%
2022/03/23	13	163.96	6	165.75	163.00	7	35,566	0.02%
2022/03/22	10	163.90	13	165.38	162.50	-3	36,222	-0.01%
2022/03/21	2	163.75	2	164.50	163.00	0	37,126	0.00%
2022/03/18	23	161.20	5	163.00	163.00	18	38,261	0.05%
2022/03/17	17	163.15	11.1	165.57	168.00	5.9	38,841	0.02%
2022/03/16	50.1	163.47	68	166.79	161.50	-18	39,919	-0.04%
2022/03/15	14	177.75	3	176.83	172.50	11	39,944	0.03%
2022/03/14	4	179.63	7	181.21	182.00	-3	41,030	-0.01%
2022/03/11	1	176.00	5	175.40	175.00	-4	42,473	-0.01%
2022/03/10	23	179.43	20	178.65	176.50	3	43,249	0.01%
2022/03/09	12	173.79	12	174.54	174.00	0	43,857	0.00%
2022/03/08	8.5	171.65	2	176.50	170.50	6.5	44,460	0.01%
2022/03/07	58.1	184.22	15	184.70	180.00	43.1	43,865	0.10%
2022/03/04	61	194.03	166	196.48	192.00	-105	43,042	-0.24%	大賣/鉅額交易
2022/03/03	4	193.50	5	195.00	192.00	-1	41,921	0.00%
2022/03/02	110	191.11	90	193.77	190.50	20	41,774	0.05%	大買/
2022/03/01	25	191.04	119	192.24	193.00	-94	41,636	-0.23%	大賣/
2022/02/25	54	187.04	4	187.13	187.00	50	41,391	0.12%
2022/02/24	37	187.11	22	185.93	182.00	15	41,218	0.04%
2022/02/23	12	189.75	13	188.38	190.00	-1	40,843	0.00%
2022/02/22	114	184.99	38.1	185.39	181.50	76	40,488	0.19%	大買/
2022/02/21	20	198.22	18	195.50	195.00	2	39,762	0.01%
2022/02/18	18	188.25	110	193.16	194.50	-92	39,031	-0.24%	大賣/
2022/02/17	11	183.92	12	185.54	183.00	-1	38,225	0.00%
2022/02/16	110	183.50	11	183.68	183.50	99	37,912	0.26%	大買/
2022/02/15	13	181.61	16.1	179.82	178.50	-3	38,206	-0.01%
2022/02/14	18	179.58	23.1	180.17	180.00	-5.1	38,783	-0.01%
2022/02/11	3	175.33	5	175.10	172.00	-2	38,390	-0.01%
2022/02/10	39	171.45	6.1	174.99	175.50	32.9	39,037	0.08%
2022/02/09	10	176.60	9	174.83	173.50	1	39,741	0.00%
2022/02/08	11.7	167.57	12	170.38	172.00	-0.3	39,830	0.00%
2022/02/07	5	148.50	8	154.88	162.00	-3	39,996	-0.01%
2022/01/26	4	148.25	0.2	148.00	147.50	3.8	41,239	0.01%
2022/01/25	7	147.37	0	146.50	145.50	7	41,581	0.02%
2022/01/24	10	152.25	1	150.00	153.00	9	41,813	0.02%
2022/01/21	4	153.13	1	157.50	151.50	3	42,137	0.01%
2022/01/20	6	161.92	8	161.25	161.00	-2	42,290	0.00%
2022/01/19	4	162.25	2	163.75	161.50	2	42,524	0.00%
2022/01/18	7	166.64	8	166.13	166.00	-1	42,715	0.00%
2022/01/17	4	167.88	1	171.00	166.00	3	43,550	0.01%
2022/01/14	8	169.00	6	169.58	173.50	2	44,029	0.00%
2022/01/13	3	170.99	1	173.00	168.50	2	44,460	0.00%
2022/01/12	3	178.00	3	178.50	176.00	0	44,725	0.00%
2022/01/11	7	180.20	6	181.42	181.50	1	45,521	0.00%
2022/01/10	14.1	182.54	12	179.42	179.50	2.1	46,605	0.00%
2022/01/07	20	188.63	16	187.50	187.50	4	47,315	0.01%
2022/01/06	10	192.00	11	191.00	191.00	-1	48,866	0.00%
2022/01/05	13.1	189.73	9	192.28	191.00	4.1	49,726	0.01%
2022/01/04	9	186.83	11	188.64	191.50	-2	50,499	0.00%
2022/01/03	14	188.93	37	188.36	187.50	-23	51,296	-0.04%
2021/12/30	6	199.33	16	199.72	198.50	-10	51,827	-0.02%
2021/12/29	8	202.44	5	201.20	201.00	3	52,778	0.01%
2021/12/28	17	201.97	98	203.03	200.50	-81	54,654	-0.15%
2021/12/27	1	199.50	0	0.00	199.00	1	55,451	0.00%
2021/12/24	17	201.59	15.3	199.00	199.00	1.7	56,326	0.00%
2021/12/23	8	204.25	10	201.20	200.00	-2	56,322	0.00%
2021/12/22	14	204.57	2	204.00	204.00	12	56,540	0.02%
2021/12/21	8	200.38	55.2	201.93	207.00	-47.2	56,543	-0.08%
2021/12/20	16	200.31	4	197.38	199.00	12	56,620	0.02%
2021/12/17	2	202.50	6	202.50	200.00	-4	56,644	-0.01%
2021/12/16	6	200.08	6	199.17	196.50	0	56,315	0.00%
2021/12/15	15.1	195.20	10.1	195.41	199.00	5	56,196	0.01%
2021/12/14	25.3	192.60	5	195.91	189.50	20.2	56,156	0.04%
2021/12/13	29.8	206.01	6.3	207.88	201.50	23.5	55,319	0.04%
2021/12/10	87.1	207.40	72.6	206.84	210.50	14.5	55,553	0.03%
2021/12/09	14	203.39	39.7	201.01	208.00	-25.7	54,894	-0.05%
2021/12/08	26.2	198.48	21.1	198.41	197.00	5.1	54,715	0.01%
2021/12/07	25	182.32	79	183.03	191.00	-54	54,241	-0.10%
2021/12/06	33	174.11	15	174.43	176.50	18	53,587	0.03%
2021/12/03	31	169.50	16	167.28	164.50	15	53,625	0.03%
2021/12/02	18.4	167.87	12.1	164.17	169.50	6.3	53,692	0.01%
2021/12/01	3	155.17	1	154.50	154.50	2	53,099	0.00%
2021/11/30	1	155.00	13.2	156.37	156.50	-12.2	53,553	-0.02%
2021/11/29	21	152.50	5	152.20	153.00	16	54,150	0.03%
2021/11/26	34	158.18	6	155.42	152.00	28	55,260	0.05%
2021/11/25	9	156.89	4	157.13	157.50	5	55,943	0.01%
2021/11/24	15	153.40	0	0.00	154.00	15	56,530	0.03%
2021/11/23	17	156.41	1	157.00	154.00	16	58,328	0.03%
2021/11/22	10	156.25	10	156.80	154.50	0	60,206	0.00%
2021/11/19	11	157.14	0	0.00	156.00	11	61,871	0.02%
2021/11/18	3	158.83	12	160.00	160.50	-9	64,140	-0.01%
2021/11/17	5	157.40	4.3	157.80	158.50	0.7	66,010	0.00%
2021/11/16	3.2	159.75	7	160.50	161.00	-3.8	67,378	-0.01%
2021/11/15	6	159.17	5	160.80	157.00	1	69,856	0.00%
2021/11/12	7	158.50	7	159.71	159.00	0	71,211	0.00%
2021/11/11	11.2	167.21	5.1	166.57	159.50	6.1	71,484	0.01%
2021/11/10	12.1	184.63	2	180.00	177.00	10.1	72,107	0.01%
2021/11/09	4	186.88	4	183.25	183.50	0	73,224	0.00%
2021/11/08	7.2	182.35	13	184.96	190.00	-5.8	73,787	-0.01%
2021/11/05	7	175.64	2.2	171.91	178.00	4.8	74,735	0.01%
2021/11/04	42	177.87	7.4	177.10	174.50	34.6	76,083	0.05%
2021/11/03	9	169.42	20	174.15	171.50	-11	76,323	-0.01%
2021/11/02	8	161.69	23	162.87	161.00	-15	76,868	-0.02%
2021/11/01	4.2	162.75	7.3	161.65	158.50	-3.2	77,612	0.00%
2021/10/29	2.1	156.22	12.1	159.97	160.00	-10.1	78,267	-0.01%
2021/10/28	13	156.27	16.2	155.76	153.50	-3.2	79,584	0.00%
2021/10/27	6.4	154.49	5	153.70	153.00	1.4	82,036	0.00%
2021/10/26	8	157.19	1	158.00	157.00	7	84,992	0.01%
2021/10/25	3	159.17	5.4	155.22	157.50	-2.4	87,571	0.00%
2021/10/22	8	155.50	5	154.20	152.50	3	90,066	0.00%
2021/10/21	6	162.92	8	164.25	159.00	-2	91,770	0.00%
2021/10/20	17	161.56	16	160.38	159.50	1	92,550	0.00%
2021/10/19	16.1	161.19	15	160.60	158.00	1.1	94,278	0.00%
2021/10/18	34	151.57	29	152.40	160.00	5	96,471	0.01%
2021/10/15	28	162.30	14	162.14	161.00	14	97,931	0.01%
2021/10/14	21.1	159.54	38	162.22	164.50	-16.9	98,982	-0.02%
2021/10/13	9	157.22	10	160.00	155.00	-1	99,248	0.00%
2021/10/12	17	159.38	11	155.18	153.50	6	101,711	0.01%
2021/10/08	19.1	167.29	8	166.00	169.50	11.1	102,911	0.01%
2021/10/07	3	171.92	36	170.08	171.50	-33	105,121	-0.03%
2021/10/06	50.2	166.68	34	166.53	161.50	16.2	106,167	0.02%
2021/10/05	20.1	165.14	27	170.04	173.00	-7	107,309	-0.01%
2021/10/04	15.1	172.72	8	171.50	165.50	7.1	108,342	0.01%
2021/10/01	22	188.80	7	188.71	183.50	15	110,613	0.01%
2021/09/30	1	203.50	1	204.00	203.50	0	112,158	0.00%
2021/09/29	15	201.27	6	202.08	200.50	9	113,993	0.01%
2021/09/28	5	202.10	2	202.25	203.50	3	115,755	0.00%
2021/09/27	6	214.17	6	212.92	208.00	0	117,732	0.00%
2021/09/24	2	210.50	5	215.10	215.00	-3	121,860	0.00%
2021/09/23	7	209.00	7	208.21	207.50	0	123,853	0.00%
2021/09/22	4	204.63	4	203.50	203.00	0	127,961	0.00%
2021/09/17	10	207.85	21	208.19	210.00	-11	129,019	-0.01%
2021/09/16	3	203.67	4	202.00	200.50	-1	131,239	0.00%
2021/09/15	20	200.20	20	199.95	205.00	0	132,972	0.00%
2021/09/14	23	205.54	15	209.20	201.50	8	136,191	0.01%
2021/09/13	5	213.30	4	211.50	210.00	1	138,442	0.00%
2021/09/10	26	212.75	11	210.36	211.50	15	139,336	0.01%
2021/09/09	10.2	210.56	8	207.44	207.50	2.2	140,530	0.00%
2021/09/08	10	211.60	7	211.64	213.00	3	141,059	0.00%
2021/09/07	5	205.90	4.1	209.01	209.50	0.9	141,359	0.00%
2021/09/06	4	218.88	0	0.00	211.00	4	140,707	0.00%
2021/09/03	16	223.94	5	229.80	222.00	11	140,444	0.01%
2021/09/02	9.5	239.14	3	239.17	235.50	6.5	139,951	0.00%
2021/09/01	19	240.55	8	241.19	235.00	11	139,269	0.01%
2021/08/31	11	248.50	11	247.05	248.00	0	138,045	0.00%
2021/08/30	4	254.00	13	255.62	249.00	-9	137,102	-0.01%
2021/08/27	14	255.43	16	258.78	252.00	-2	136,378	0.00%
2021/08/26	37	254.09	49	257.88	258.00	-12	134,570	-0.01%
2021/08/25	28	250.96	46	253.24	262.00	-18	132,823	-0.01%
2021/08/24	42	250.42	29	246.21	244.00	13	131,087	0.01%
2021/08/23	11	241.55	25	245.34	248.00	-14	129,142	-0.01%
2021/08/20	10	217.20	10	219.60	225.50	0	129,352	0.00%
2021/08/19	35	222.61	24	219.06	213.00	11	130,804	0.01%
2021/08/18	15	217.13	42	215.55	226.00	-27	129,864	-0.02%
2021/08/17	18	210.44	9.2	211.13	205.50	8.8	130,875	0.01%
2021/08/16	18.1	213.78	21	214.45	215.00	-2.9	131,847	0.00%
2021/08/13	33	226.00	15	225.63	215.00	18	131,260	0.01%
2021/08/12	16	218.19	22	222.91	230.00	-6	131,665	0.00%
2021/08/11	30	214.58	31	217.19	217.00	-1	131,247	0.00%
2021/08/10	18	227.06	17	231.44	225.00	1	129,537	0.00%
2021/08/09	10	234.05	12	234.04	229.00	-2	128,839	0.00%
2021/08/06	10.1	234.65	13	235.38	231.00	-2.9	128,536	0.00%
2021/08/05	17	227.00	6	222.08	221.00	11	127,154	0.01%
2021/08/04	17	232.38	17	234.62	233.00	0	126,543	0.00%
2021/08/03	26	234.10	24	231.81	229.00	2	126,639	0.00%
2021/08/02	23	225.37	21	226.02	232.00	2	125,565	0.00%
2021/07/30	38	245.43	43.6	239.85	223.50	-5.6	123,176	0.00%
2021/07/29	27	240.21	38	243.26	248.00	-11	120,666	-0.01%
2021/07/28	40.4	208.94	34	210.71	225.50	6.4	118,502	0.01%
2021/07/27	21.3	206.02	30	206.53	205.00	-8.7	116,098	-0.01%
2021/07/26	23	233.85	27	233.02	216.50	-4	115,006	0.00%
2021/07/23	33	242.74	35	243.69	240.00	-2	113,819	0.00%
2021/07/22	42	233.20	30	230.50	240.00	12	112,099	0.01%
2021/07/21	50	248.00	35	252.64	238.50	15	109,689	0.01%
2021/07/20	35.1	271.53	28	268.54	260.50	7.1	107,231	0.01%
2021/07/19	20	291.45	16	291.00	286.00	4	105,706	0.00%
2021/07/16	39	289.18	38	295.13	286.00	1	105,178	0.00%
2021/07/15	25	266.82	44	272.49	278.50	-19	102,364	-0.02%
2021/07/14	37	255.47	45	249.59	253.50	-8	101,196	-0.01%
2021/07/13	45	275.14	22	273.30	258.50	23	98,531	0.02%
2021/07/12	28	285.57	47.7	292.11	287.00	-19.7	96,744	-0.02%
2021/07/09	69	287.03	53	292.88	275.00	16	94,700	0.02%
2021/07/08	70	277.88	68.8	284.24	304.00	1.2	92,400	0.00%
2021/07/07	56.2	287.85	49	288.97	276.50	7.2	89,534	0.01%
2021/07/06	47	310.46	69.4	301.71	296.00	-22.4	87,537	-0.03%
2021/07/05	28.4	313.22	60.1	307.83	302.00	-31.7	85,714	-0.04%
2021/07/02	48.5	335.25	53	330.36	326.50	-4.5	83,762	-0.01%
2021/07/01	81.1	338.78	72.2	345.27	336.00	8.9	81,705	0.01%
2021/06/30	30	308.67	39.1	311.81	321.00	-9.1	77,304	-0.01%
2021/06/29	57	304.73	38	305.59	292.00	19	75,146	0.03%
2021/06/28	14	293.47	26	294.09	300.00	-12	71,395	-0.02%
2021/06/25	27	266.00	29.1	267.89	273.00	-2.1	70,194	0.00%
2021/06/24	16	239.34	22	244.25	248.50	-6	67,663	-0.01%
2021/06/23	35	244.23	58	241.56	226.00	-23	65,883	-0.03%
2021/06/22	18.1	265.43	20	263.13	251.00	-1.9	61,674	0.00%
2021/06/21	8	239.19	11	246.10	249.00	-3	58,851	-0.01%
2021/06/18	56	219.23	25	220.64	226.50	31	58,156	0.05%
2021/06/17	38.1	202.63	13	203.38	206.00	25.1	56,643	0.04%
2021/06/16	10	207.30	5	208.00	205.50	5	55,154	0.01%
2021/06/15	3	184.33	1	191.00	191.50	2	53,839	0.00%
2021/06/11	1	174.50	24	174.23	174.50	-23	53,432	-0.04%
2021/06/10	1	150.50	6	159.17	159.00	-5	53,228	-0.01%
2021/06/09	14	160.68	1	162.49	160.00	13	53,324	0.02%
2021/06/08	3	159.65	17	163.26	165.00	-14	53,404	-0.03%
2021/06/07	3	148.83	9	156.17	153.00	-6	53,464	-0.01%
2021/06/04	4	160.13	9	157.83	155.50	-5	53,521	-0.01%
2021/06/03	10	160.80	0	0.00	161.00	10	53,592	0.02%
2021/06/02	11	164.77	2.1	161.22	160.00	8.9	53,515	0.02%
2021/06/01	8	154.63	10	155.10	159.50	-2	53,205	0.00%
2021/05/31	32	153.94	20	153.48	145.00	12	53,006	0.02%
2021/05/28	15	147.87	23.4	150.42	154.50	-8.4	52,533	-0.02%
2021/05/27	90	136.42	54	139.58	140.50	36	50,723	0.07%
2021/05/26	11	119.73	22.5	121.11	128.00	-11.5	47,866	-0.02%
2021/05/25	49	122.02	22	124.02	116.50	27	46,237	0.06%
2021/05/24	25	122.20	32	122.36	125.00	-7	43,825	-0.02%
2021/05/21	9	110.89	7	113.86	114.00	2	42,234	0.00%
2021/05/20	21	96.75	26	100.26	104.00	-5	41,724	-0.01%
2021/05/19	24	92.08	21	93.75	94.60	3	39,609	0.01%
2021/05/18	1	86.00	30	85.85	86.00	-29	39,042	-0.07%
2021/05/17	23	76.57	17	78.25	78.20	6	38,911	0.02%
2021/05/14	27	77.33	31	77.05	81.60	-4	37,764	-0.01%
2021/05/13	13	82.08	43	80.38	80.10	-30	36,679	-0.08%
2021/05/12	23	92.21	8	90.74	88.90	15	36,346	0.04%
2021/05/11	79	102.61	89	99.08	98.70	-10	36,361	-0.03%
2021/05/10	18	98.46	23	98.20	101.50	-5	35,317	-0.01%
2021/05/07	22	90.57	35	90.98	92.30	-13	34,558	-0.04%
2021/05/06	9	92.70	14	89.51	89.90	-5	34,312	-0.01%
2021/05/05	30	92.26	17	93.34	92.50	13	33,721	0.04%
2021/05/04	41	94.37	38	98.36	91.40	3	33,189	0.01%
2021/05/03	48	100.96	30	100.36	101.50	18	32,428	0.06%
2021/04/29	17	92.65	13	91.93	94.70	4	31,563	0.01%
2021/04/28	26	94.96	40	95.86	92.50	-14	31,936	-0.04%
2021/04/27	62	92.76	27	93.19	91.20	35	31,941	0.11%
2021/04/26	9	87.02	6	90.20	90.20	3	31,963	0.01%
2021/04/23	17	83.72	16	84.11	82.00	1	32,715	0.00%
2021/04/22	42	93.33	34	94.33	85.80	8	32,945	0.02%
2021/04/21	3	88.60	3	87.07	89.60	0	32,068	0.00%
2021/04/20	41	80.96	17	80.26	81.50	24	31,928	0.08%
2021/04/19	9	79.47	18	80.33	80.60	-9	32,264	-0.03%
2021/04/16	6	72.18	13	69.09	73.30	-7	32,430	-0.02%
2021/04/15	5	65.78	12	66.14	66.70	-7	32,892	-0.02%
2021/04/14	13	63.44	22	64.17	65.30	-9	34,186	-0.03%
2021/04/13	25	64.47	35	64.54	64.30	-10	34,459	-0.03%
2021/04/12	25	61.80	19	63.85	64.00	6	35,159	0.02%
2021/04/09	16	57.33	15	57.41	58.20	1	36,862	0.00%
2021/04/08	16	58.49	10	58.99	58.90	6	37,908	0.02%
2021/04/07	0	0.00	6	57.78	58.70	-6	39,236	-0.02%
2021/04/06	24	55.83	20	57.30	57.40	4	42,280	0.01%
2021/04/01	6	56.00	8	56.03	55.90	-2	43,279	0.00%
2021/03/31	43	55.68	42	55.91	55.10	1	44,129	0.00%
2021/03/30	0	0.00	3	54.63	54.60	-3	44,067	-0.01%
2021/03/29	23	55.27	11	54.81	55.40	12	44,720	0.03%
2021/03/26	1	52.90	17	52.16	52.90	-16	46,649	-0.03%
2021/03/24	5	51.58	19	52.22	52.00	-14	48,732	-0.03%
2021/03/23	12	55.43	2	52.40	51.70	10	48,863	0.02%
2021/03/22	11	53.37	16	54.18	54.50	-5	48,009	-0.01%
2021/03/19	6	50.33	5	49.55	49.55	1	47,755	0.00%
2021/03/18	10	49.63	14	49.94	49.95	-4	48,015	-0.01%
2021/03/17	0	0.00	1	49.50	49.00	-1	48,441	0.00%
2021/03/16	1	47.95	0	0.00	48.65	1	48,956	0.00%
2021/03/15	0	0.00	1	48.70	48.70	-1	49,649	0.00%
2021/03/12	0	0.00	3	48.20	47.40	-3	50,455	-0.01%
2021/03/10	50	47.05	53	47.41	47.00	-3	50,926	-0.01%
2021/03/09	10	46.43	31	47.21	47.50	-21	51,141	-0.04%
2021/03/04	5	46.05	5	46.40	46.05	0	52,319	0.00%
2021/03/03	0	0.00	7	47.64	47.30	-7	52,717	-0.01%
2021/03/02	15	47.27	20	48.22	45.50	-5	53,775	-0.01%
2021/02/26	7	47.53	7	47.85	47.95	0	54,074	0.00%
2021/02/25	10	47.60	16	47.30	47.30	-6	54,060	-0.01%
2021/02/24	1	46.75	1	46.90	46.00	0	54,183	0.00%
2021/02/23	24	47.43	14	48.09	46.70	10	54,262	0.02%
2021/02/22	1	46.75	5	46.85	46.75	-4	54,800	-0.01%
2021/02/18	25	46.24	30	45.21	45.25	-5	55,206	-0.01%
2021/02/17	23	42.94	15	44.13	43.90	8	54,788	0.01%