興勤 (2428)-元大-中壢券商分點個股進出

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

興勤

(2428)

可現股當沖

股價
155.5
漲跌
▼3.0
漲幅
-1.89%
成交量
143張
產業
上市電子零組件類股
384人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

興勤 (2428)籌碼相關－元大-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/12	2	159.25	0.4	160.00	158.50	1.6	191	0.86%
2024/12/06	1.1	161.91	0	0.00	160.00	1.1	204	0.54%
2024/12/05	1	163.00	1	161.50	161.50	0	204	0.00%
2024/11/21	2	158.50	1	158.00	158.50	1	236	0.42%
2024/11/01	1	166.50	0	0.00	166.50	1	319	0.31%
2024/10/30	0.2	164.00	0	0.00	164.00	0.2	320	0.06%
2024/10/29	0	165.50	0	0.00	164.00	0	320	0.01%
2024/10/25	0.2	170.00	0	0.00	169.50	0.2	320	0.06%
2024/10/16	0.1	174.00	0	0.00	175.00	0.1	349	0.01%
2024/10/11	0	0.00	0.1	173.00	172.00	-0.1	372	-0.03%
2024/10/04	0.2	172.00	0	0.00	170.50	0.2	415	0.05%
2024/09/27	1	180.00	1	178.00	178.50	0	423	0.00%
2024/09/26	1	179.00	0	0.00	178.00	1	423	0.24%
2024/09/25	1	178.00	0	0.00	178.50	1	419	0.24%
2024/09/24	1	179.00	0	0.00	179.00	1	417	0.24%
2024/09/23	0	0.00	1.5	177.50	177.50	-1.5	416	-0.35%
2024/09/19	0	0.00	2	173.00	175.00	-2	415	-0.48%
2024/09/16	1	176.00	0	0.00	176.00	1	431	0.23%
2024/09/13	1	173.00	0	0.00	174.00	1	437	0.23%
2024/09/12	0	0.00	0	170.00	170.50	0	447	0.00%
2024/09/06	0	0.00	3	163.50	164.00	-3	509	-0.59%
2024/09/05	1	167.00	1	163.00	163.00	0	508	0.00%
2024/09/03	0	0.00	2	175.50	173.00	-2	500	-0.40%
2024/09/02	0	0.00	0	174.50	173.50	0	498	0.00%
2024/08/26	0	169.00	0	0.00	167.50	0	496	0.00%
2024/08/23	3	170.17	0	0.00	172.50	3	495	0.61%
2024/08/22	1	177.50	1	173.50	171.00	0	492	0.00%
2024/08/21	1	171.00	2	172.50	173.00	-1	490	-0.20%
2024/08/20	2	172.00	0	0.00	171.50	2	494	0.40%
2024/08/19	0	0.00	1	170.00	170.50	-1	492	-0.20%
2024/08/16	2	168.25	0	0.00	168.00	2	489	0.41%
2024/08/05	0.1	151.44	0	0.00	147.00	0.1	477	0.01%
2024/08/01	0.1	169.00	0	0.00	169.00	0.1	513	0.02%
2024/07/29	0	163.42	0	0.00	161.50	0	515	0.00%
2024/07/26	0.1	168.00	0	0.00	166.50	0.1	511	0.02%
2024/07/23	0	170.50	0	0.00	170.50	0	510	0.00%
2024/07/22	0.2	171.25	0	0.00	169.50	0.2	509	0.04%
2024/07/18	0	0.00	0	178.50	178.50	0	502	-0.01%
2024/07/16	1	186.00	1	187.00	185.00	0	498	0.00%
2024/07/12	0.2	187.00	0	0.00	184.00	0.2	488	0.04%
2024/07/11	1	184.50	1	184.50	184.50	0	478	0.00%
2024/07/10	1	182.51	1	183.00	183.00	0	476	0.00%
2024/07/08	2	186.50	1	185.97	182.50	1	475	0.20%
2024/07/05	0.3	181.50	0	0.00	180.50	0.3	455	0.07%
2024/07/04	0.1	179.50	0	0.00	179.50	0.1	454	0.02%
2024/07/03	0	181.00	0	0.00	179.50	0	456	0.00%
2024/07/02	0.1	177.50	0	0.00	177.50	0.1	455	0.02%
2024/07/01	0.1	178.53	0	0.00	177.00	0.1	454	0.02%
2024/06/28	2	178.50	0	0.00	178.00	2	457	0.44%
2024/06/26	0.2	181.00	0	0.00	180.00	0.2	459	0.03%
2024/06/25	0.1	179.50	0	0.00	179.00	0.1	458	0.02%
2024/06/24	0	0.00	1	182.00	181.50	-1	453	-0.22%
2024/06/20	1	184.00	0	0.00	185.50	1	449	0.22%
2024/06/19	1	183.00	1.5	184.67	183.50	-0.5	448	-0.11%
2024/06/18	1	181.50	1	182.00	183.00	0	436	0.00%
2024/06/17	4.1	183.49	9.2	181.82	183.00	-5.2	426	-1.21%
2024/06/14	0	0.00	0	170.50	176.00	0	387	0.00%
2024/06/11	0	0.00	1.6	167.50	167.00	-1.6	383	-0.42%
2024/06/07	0	169.00	0	0.00	168.50	0	389	0.00%
2024/05/31	0	0.00	2	169.50	169.50	-2	449	-0.44%
2024/05/30	0	170.00	1	169.50	169.00	-1	457	-0.21%
2024/05/29	0	0.00	3	171.00	170.50	-3	483	-0.62%
2024/05/28	0	0.00	2	172.00	171.00	-2	501	-0.40%
2024/05/24	0	0.00	0.3	168.50	167.00	-0.3	550	-0.05%
2024/05/22	2	167.00	0	0.00	167.00	2	550	0.36%
2024/05/21	0.1	166.50	7	164.50	165.50	-6.9	558	-1.24%
2024/05/10	0.2	171.00	0	0.00	170.50	0.2	604	0.03%
2024/05/09	0.7	174.50	2.1	173.07	171.50	-1.4	601	-0.23%
2024/05/08	2.2	166.86	7.1	171.73	175.00	-4.9	589	-0.83%
2024/05/07	4	163.00	0	0.00	164.00	4	549	0.73%
2024/04/30	1	158.50	0	0.00	157.50	1	551	0.18%
2024/04/25	1.1	155.50	0	0.00	156.00	1.1	554	0.19%
2024/04/24	0	0.00	0.1	157.00	156.50	-0.1	555	-0.02%
2024/04/23	0	0.00	0	153.00	152.00	0	556	0.00%
2024/04/22	0	0.00	0.4	153.93	153.50	-0.4	556	-0.07%
2024/04/19	0.1	156.50	0.3	156.50	154.50	-0.2	553	-0.04%
2024/04/18	0.2	160.00	0	0.00	159.50	0.2	549	0.04%
2024/04/16	0.4	159.63	0	0.00	158.50	0.4	557	0.07%
2024/04/15	0.1	165.00	0	164.50	163.50	0.1	551	0.02%
2024/04/11	0	0.00	0	165.50	165.50	0	548	0.00%
2024/04/10	0	0.00	1	168.50	168.00	-1	549	-0.18%
2024/04/09	0.6	171.48	0	0.00	170.00	0.6	555	0.11%
2024/04/08	0	0.00	13.1	170.58	171.00	-13.1	561	-2.33%
2024/03/29	0	0.00	0	166.50	167.00	0	624	0.00%
2024/03/28	0	0.00	0	167.50	166.00	0	622	0.00%
2024/03/26	1	175.50	0	0.00	169.50	1	618	0.16%
2024/03/25	1	174.00	0	0.00	173.50	1	611	0.16%
2024/03/22	0	0.00	11.3	170.55	173.50	-11.3	611	-1.84%
2024/03/21	0.1	168.30	0.3	170.16	170.50	-0.2	605	-0.03%
2024/03/20	0.2	165.50	0.2	165.50	165.50	0	607	0.01%
2024/03/19	1.3	166.73	0.1	168.00	165.00	1.2	620	0.19%
2024/03/15	0.1	165.50	0	0.00	164.00	0.1	643	0.02%
2024/03/14	15.2	164.48	2	162.00	165.50	13.2	652	2.02%
2024/03/13	1.1	165.91	0	0.00	164.00	1.1	670	0.16%
2024/03/12	0	0.00	1	168.50	168.00	-1	670	-0.15%
2024/03/11	1.1	167.27	12	167.08	167.00	-10.9	677	-1.61%
2024/03/07	1	174.50	1	173.50	173.50	0	691	0.00%
2024/03/06	2	177.75	2	177.00	177.00	0	688	0.00%
2024/03/05	3	174.83	2	175.50	177.00	1	675	0.15%
2024/03/04	4	175.88	12	175.17	176.00	-8	699	-1.14%
2024/03/01	10	174.00	5.4	173.99	172.50	4.6	672	0.68%
2024/02/29	4	172.00	1	170.00	170.00	3	652	0.46%
2024/02/27	1	172.50	1	172.50	172.50	0	637	0.00%
2024/02/26	0	0.00	3	167.00	167.00	-3	594	-0.50%
2024/02/23	4	166.25	0	0.00	164.50	4	588	0.68%
2024/02/20	1	164.00	1	164.50	164.50	0	566	0.00%
2024/02/19	0	0.00	1.5	168.27	167.50	-1.5	559	-0.27%
2024/02/16	0	165.00	12	163.75	164.00	-12	547	-2.19%
2024/02/15	0.2	155.86	0	0.00	158.00	0.2	530	0.03%
2024/02/05	1	158.52	6	159.00	158.50	-5	521	-0.96%
2024/01/31	0	0.00	0	160.00	159.00	0	517	0.00%
2024/01/29	0	160.50	0	0.00	159.50	0	513	0.00%
2024/01/25	1	164.00	0	0.00	162.50	1	507	0.20%
2024/01/24	1	162.00	0	163.50	163.50	1	502	0.20%
2024/01/22	0	159.50	0	160.00	160.00	0	494	0.00%
2024/01/19	0	0.00	0.3	157.19	158.00	-0.3	492	-0.07%
2024/01/18	0	0.00	0.7	157.58	156.00	-0.7	491	-0.13%
2024/01/17	1	158.01	1	159.00	159.00	0	489	0.00%
2024/01/15	0	0.00	1	162.00	160.50	-1	482	-0.21%
2024/01/12	1	158.00	0	0.00	158.00	1	483	0.21%
2024/01/11	1.1	156.18	1	161.00	160.00	0.1	484	0.02%
2024/01/10	1	158.00	0	0.00	158.00	1	481	0.21%
2024/01/08	0.3	160.17	0	0.00	159.50	0.3	478	0.06%
2024/01/04	0	0.00	1	163.00	162.50	-1	476	-0.21%
2024/01/03	2	164.75	0	0.00	165.00	2	479	0.42%
2024/01/02	0	0.00	3	168.17	168.00	-3	471	-0.64%
2023/12/29	1	168.00	1	167.50	168.00	0	461	0.00%
2023/12/28	6	166.00	5	167.20	166.50	1	439	0.23%
2023/12/27	8.1	163.75	2	163.50	165.00	6.1	421	1.45%
2023/12/25	1	157.50	0.3	158.00	157.00	0.7	391	0.18%
2023/12/22	5.2	157.47	1	156.00	156.50	4.2	394	1.06%
2023/12/20	1	157.50	0	0.00	158.00	1	396	0.25%
2023/12/19	1	158.01	0	161.50	158.50	1	396	0.25%
2023/12/18	0.2	162.00	0	0.00	161.00	0.2	396	0.04%
2023/12/14	2	162.75	2	162.75	162.50	0	390	0.00%
2023/12/13	2	162.00	2	163.75	164.50	0	375	0.00%
2023/12/12	1	160.00	0	0.00	159.50	1	360	0.28%
2023/12/11	1	160.50	0	160.50	160.00	1	356	0.28%
2023/12/08	1.2	161.67	1	160.42	161.50	0.2	345	0.05%
2023/12/07	0	159.00	0	157.00	155.50	0	320	0.00%
2023/12/06	0.4	157.30	0	157.50	157.50	0.4	316	0.12%
2023/12/05	1.2	160.28	0	0.00	158.50	1.2	309	0.38%
2023/12/04	2.1	156.69	0	0.00	156.50	2.1	286	0.73%
2023/12/01	2	155.50	0	0.00	154.50	2	282	0.71%
2023/11/30	2.1	154.50	3	154.17	153.50	-0.9	277	-0.33%
2023/11/29	3.2	153.63	2	153.00	156.50	1.2	268	0.43%
2023/11/28	0.2	147.50	0	0.00	147.00	0.2	247	0.08%
2023/11/24	0	0.00	1	147.00	146.50	-1	251	-0.40%
2023/11/23	0	0.00	1	145.00	145.00	-1	248	-0.40%
2023/11/21	1.1	146.00	0	0.00	146.00	1.1	258	0.42%
2023/11/16	0.1	142.50	0	0.00	141.50	0.1	274	0.02%
2023/11/15	0	0.00	2	143.00	142.50	-2	278	-0.72%
2023/11/14	0	0.00	1	142.00	142.00	-1	286	-0.35%
2023/11/09	0	0.00	1.1	144.48	143.00	-1.1	307	-0.34%
2023/11/08	1	144.50	1	143.50	143.50	0	325	0.00%
2023/11/01	0.1	136.98	0	0.00	137.50	0.1	418	0.03%
2023/10/31	2	138.00	0	0.00	136.50	2	496	0.40%
2023/10/20	3	139.00	2	138.25	139.00	1	671	0.15%
2023/10/16	1	142.50	0	0.00	142.00	1	684	0.15%
2023/10/13	0	0.00	1	144.00	144.00	-1	722	-0.14%
2023/10/12	1	141.50	1	142.50	143.00	0	732	0.00%
2023/10/11	3	139.33	0	0.00	139.00	3	734	0.41%
2023/10/05	0	0.00	2	146.00	146.00	-2	736	-0.27%
2023/10/04	0.1	144.00	0	0.00	143.50	0.1	743	0.01%
2023/10/03	1	147.50	1	145.00	145.50	0	742	0.00%
2023/10/02	1	148.00	1	147.50	147.50	0	750	0.00%
2023/09/28	4.1	145.01	0	0.00	146.00	4.1	753	0.54%
2023/09/27	0.1	144.50	0	0.00	144.50	0.1	760	0.01%
2023/09/21	1.2	147.17	0	0.00	147.00	1.2	775	0.15%
2023/09/20	0.2	152.68	0	151.00	151.00	0.2	773	0.02%
2023/09/18	0	0.00	1	156.00	156.50	-1	803	-0.12%
2023/09/15	0	156.00	0	0.00	157.00	0	845	0.01%
2023/09/14	0.2	155.00	0	155.50	156.00	0.2	847	0.02%
2023/09/08	2	153.50	1	153.00	153.00	1	888	0.11%
2023/09/06	0	0.00	2	158.50	158.00	-2	927	-0.22%
2023/09/05	1	158.00	0	0.00	158.00	1	945	0.11%
2023/08/30	1	150.50	0	0.00	150.50	1	959	0.10%
2023/08/28	1	147.50	0	0.00	149.00	1	962	0.10%
2023/08/25	0	0.00	1	150.50	150.50	-1	960	-0.10%
2023/08/24	3.4	153.78	1	153.50	153.50	2.4	964	0.25%
2023/08/22	0.2	156.75	0	0.00	155.50	0.2	964	0.02%
2023/08/18	1	157.00	5	160.00	156.50	-4	966	-0.42%
2023/08/17	0	160.00	0	159.00	159.50	0	959	0.00%
2023/08/16	5	159.00	2	157.29	158.00	3	954	0.31%
2023/08/14	1	161.00	1	160.50	160.50	0	975	0.00%
2023/08/10	2	170.26	0	0.00	169.50	2	969	0.21%
2023/08/09	1	173.97	1	173.00	173.00	0	962	0.00%
2023/08/08	3	174.34	0	0.00	173.50	3	954	0.32%
2023/08/07	4	177.50	4	178.00	178.50	0	934	0.00%
2023/08/04	6	178.25	15.3	176.99	179.50	-9.3	901	-1.03%
2023/08/02	4	168.87	4	168.25	167.00	0	832	0.00%
2023/08/01	20	175.38	15	175.60	175.50	5	797	0.63%
2023/07/31	0	0.00	2	160.25	160.00	-2	721	-0.28%
2023/07/28	0	0.00	0	157.50	157.50	0	737	0.00%
2023/07/27	0	0.00	0	155.00	154.00	0	769	0.00%
2023/07/21	1	153.50	0	0.00	154.50	1	767	0.13%
2023/07/19	4	159.50	0	159.25	158.00	4	763	0.52%
2023/07/18	8	159.50	1	158.50	158.50	7	764	0.92%
2023/07/17	4	166.75	1.1	167.94	169.00	2.9	732	0.40%
2023/07/14	1	166.50	2	166.50	167.00	-1	731	-0.14%
2023/07/13	0.3	166.50	0	0.00	165.00	0.3	738	0.04%
2023/07/12	2.1	164.94	2	164.75	163.50	0.1	739	0.02%
2023/07/10	6	162.00	0	0.00	161.50	6	814	0.74%
2023/07/07	0.2	162.00	7	162.43	162.00	-6.8	857	-0.79%
2023/07/06	1.1	166.86	1	165.50	165.50	0.1	876	0.01%
2023/07/05	1.5	166.43	6	166.08	166.50	-4.5	880	-0.51%
2023/07/04	1.5	167.56	1	166.50	166.50	0.5	875	0.05%
2023/07/03	0.6	166.52	2	166.99	167.00	-1.4	877	-0.16%
2023/06/30	0.5	164.80	0	0.00	165.00	0.5	881	0.06%
2023/06/29	0.1	161.50	0	0.00	163.50	0.1	911	0.01%
2023/06/28	0	161.00	0	0.00	159.50	0	999	0.00%
2023/06/27	6	169.92	0	0.00	161.00	6	1,040	0.58%
2023/06/21	1.1	162.82	3.2	164.19	166.00	-2.1	1,017	-0.21%
2023/06/19	0	158.04	0	0.00	159.00	0	985	0.00%
2023/06/16	1	161.00	1	159.04	159.00	0	986	0.00%
2023/06/15	0	0.00	2	160.00	159.50	-2	974	-0.21%
2023/06/14	3	160.50	2	160.00	160.00	1	969	0.10%
2023/06/13	3	159.00	2	158.50	159.50	1	944	0.11%
2023/06/12	0.2	156.00	3	157.17	155.50	-2.8	919	-0.30%
2023/06/09	0	0.00	2	154.50	154.50	-2	899	-0.22%
2023/06/08	0	146.50	0	0.00	145.50	0	881	0.00%
2023/06/07	0	147.38	0.3	148.81	148.00	-0.3	878	-0.03%
2023/06/06	1	150.50	0.1	151.00	149.50	1	867	0.11%
2023/06/02	0.1	154.10	0	0.00	153.00	0.1	862	0.01%
2023/05/31	1	152.00	0	0.00	154.00	1	859	0.12%
2023/05/30	1	152.50	0	0.00	152.50	1	855	0.12%
2023/05/29	1	158.00	0	0.00	156.50	1	847	0.12%
2023/05/26	4	156.25	1	157.00	156.00	3	840	0.36%
2023/05/25	2	155.00	1	156.00	156.00	1	840	0.12%
2023/05/24	3	155.00	2.1	155.50	156.00	0.9	844	0.11%
2023/05/23	0	0.00	0.1	158.00	157.50	-0.1	841	-0.01%
2023/05/22	1	156.50	4	156.50	156.50	-3	843	-0.36%
2023/05/19	2.1	158.24	2	158.00	156.00	0.1	844	0.01%
2023/05/18	0.2	154.00	0	0.00	153.50	0.2	843	0.02%
2023/05/15	0	148.00	1	148.50	147.00	-1	813	-0.12%
2023/05/12	1	152.50	0	0.00	152.00	1	809	0.12%
2023/05/11	0	0.00	1	153.00	152.50	-1	816	-0.12%
2023/05/10	1	155.01	0	0.00	156.00	1	818	0.12%
2023/05/09	0	158.00	0	0.00	158.00	0	818	0.00%
2023/05/08	2	158.50	2	161.00	160.50	0	812	0.00%
2023/05/04	1	155.50	1	155.00	154.00	0	788	0.00%
2023/05/03	3	156.67	1	153.00	153.00	2	770	0.26%
2023/05/02	2	147.00	0	0.00	147.00	2	747	0.27%
2023/04/27	0	0.00	1	143.00	144.00	-1	788	-0.13%
2023/04/26	1	144.50	0	0.00	143.50	1	803	0.12%
2023/04/25	0	0.00	2	143.00	144.00	-2	849	-0.24%
2023/04/24	1	149.50	0	0.00	149.50	1	858	0.12%
2023/04/21	1	151.50	0	0.00	150.00	1	890	0.11%
2023/04/20	2	158.50	8	155.38	155.00	-6	1,001	-0.60%
2023/04/19	2	158.23	0	0.00	157.00	2	1,036	0.20%
2023/04/18	0	159.50	0	0.00	160.00	0	1,031	0.00%
2023/04/17	1	161.00	10	162.75	163.00	-9	1,019	-0.88%
2023/04/14	10	161.30	1	162.00	162.00	9	1,010	0.89%
2023/04/13	7	165.29	1	164.00	163.00	6	991	0.61%
2023/04/12	1	158.50	8	161.81	161.50	-7	938	-0.75%
2023/04/11	3	154.83	1	156.50	154.50	2	894	0.22%
2023/04/10	5	151.50	0	0.00	150.00	5	867	0.58%
2023/04/06	0	0.00	2	151.00	151.50	-2	854	-0.23%
2023/03/31	0	0.00	2	153.25	153.00	-2	847	-0.24%
2023/03/30	2	156.75	2	156.00	155.50	0	837	0.00%
2023/03/29	9	155.39	11	154.45	156.50	-2	800	-0.25%
2023/03/28	4	150.63	7	149.64	147.50	-3	711	-0.42%
2023/03/27	0.1	144.50	0	0.00	144.00	0.1	664	0.01%
2023/03/24	0	0.00	0	141.00	140.00	0	653	0.00%
2023/03/23	2	138.75	1	139.50	139.00	1	664	0.15%
2023/03/22	0	144.50	0	0.00	145.00	0	662	0.00%
2023/03/21	4	142.75	5	145.00	143.50	-1	660	-0.15%
2023/03/16	3	138.50	0	0.00	137.50	3	652	0.46%
2023/03/14	0	139.00	0	0.00	139.50	0	653	0.00%
2023/03/10	6	142.84	1.1	141.55	141.50	5	657	0.75%
2023/03/09	0	0.00	1	146.00	147.50	-1	656	-0.15%
2023/03/07	3	145.50	1	146.00	147.00	2	647	0.31%
2023/03/06	0	144.00	0	0.00	144.50	0	645	0.00%
2023/03/03	0	0.00	2	143.50	142.00	-2	642	-0.31%
2023/02/22	1	140.50	0.1	142.50	142.00	1	649	0.15%
2023/02/21	0	0.00	1	146.00	145.00	-1	644	-0.16%
2023/02/20	1	145.50	6	146.67	145.00	-5	642	-0.78%
2023/02/17	0.1	148.25	0	0.00	147.50	0.1	639	0.01%
2023/02/16	11	146.14	6	149.75	148.00	5	638	0.78%
2023/02/14	0	0.00	5	149.50	147.00	-5	630	-0.79%
2023/02/10	0	0.00	1	143.50	143.50	-1	625	-0.16%
2023/02/09	5	147.00	0	0.00	146.00	5	623	0.80%
2023/02/08	0	0.00	0.1	148.00	147.50	-0.1	615	-0.01%
2023/02/07	4	149.50	3	149.67	148.50	1	610	0.16%
2023/02/06	2	148.00	0	0.00	148.00	2	607	0.33%
2023/01/31	0	0.00	5	149.50	149.50	-5	585	-0.85%
2023/01/30	11	144.36	11	147.55	149.00	0	573	0.00%
2023/01/16	1	144.00	2.1	140.89	141.00	-1.1	538	-0.20%
2023/01/13	8	144.63	10	143.65	143.50	-2	530	-0.38%
2023/01/12	0	0.00	15	141.50	142.50	-15	490	-3.06%
2023/01/11	10	143.10	4	142.25	143.00	6	479	1.25%
2023/01/10	29	139.34	18	140.31	143.00	11	450	2.44%
2023/01/09	1	133.00	0	0.00	138.00	1	341	0.29%
2023/01/06	0.1	124.00	0	0.00	125.50	0.1	307	0.02%
2023/01/04	0.1	122.79	0	0.00	122.00	0.1	322	0.02%
2023/01/03	0	123.50	0	0.00	124.00	0	326	0.00%
2022/12/30	1	124.01	5	123.50	124.00	-4	323	-1.23%
2022/12/29	0	117.00	0	0.00	118.50	0	310	0.00%
2022/12/28	5	118.00	0	0.00	116.50	5	312	1.60%
2022/12/27	0	119.50	3	120.50	120.00	-3	311	-0.96%
2022/12/26	0	119.50	0	0.00	118.00	0	312	0.00%
2022/12/22	0	121.00	0	0.00	119.50	0	318	0.00%
2022/12/20	0	120.50	2	119.50	118.00	-2	324	-0.62%
2022/12/16	0	124.00	0	0.00	123.00	0	328	0.00%
2022/12/15	0	127.50	0	0.00	124.50	0	330	0.00%
2022/12/14	0	122.50	3	121.83	124.50	-3	323	-0.93%
2022/12/07	2	118.50	0	0.00	118.00	2	317	0.63%
2022/12/06	1	122.00	0	0.00	121.00	1	318	0.31%
2022/12/05	1	125.00	0	126.00	125.00	1	320	0.31%
2022/12/01	0	0.00	2	121.50	121.50	-2	317	-0.63%
2022/11/28	1	117.00	0	0.00	118.00	1	328	0.30%
2022/11/25	1	117.50	0	0.00	117.50	1	337	0.30%
2022/11/17	1	120.00	1	119.50	119.50	0	362	0.00%
2022/11/11	2	121.50	2	123.00	121.50	0	369	0.00%
2022/11/08	2	120.50	1	119.50	119.50	1	373	0.27%
2022/11/02	1	119.00	1	118.00	118.00	0	392	0.00%
2022/11/01	1	118.50	1	118.00	118.00	0	392	0.00%
2022/10/31	0	0.00	1.1	117.55	117.50	-1.1	395	-0.28%
2022/10/28	1.1	115.41	0	0.00	112.00	1.1	394	0.28%
2022/10/27	1	116.50	1.1	117.50	117.00	-0.1	397	-0.02%
2022/10/26	1.1	115.92	1	117.50	114.50	0.1	401	0.02%
2022/10/25	1	116.00	0	0.00	116.00	1	401	0.25%
2022/10/24	3	119.50	2	118.75	117.50	1	401	0.25%
2022/10/21	3	116.17	3	117.00	115.50	0	397	0.00%
2022/10/19	1	116.00	0	0.00	115.00	1	384	0.26%
2022/10/17	4	109.38	3	112.17	113.00	1	385	0.26%
2022/10/14	0	0.00	2	110.50	110.50	-2	384	-0.52%
2022/10/13	3	108.33	0	0.00	100.50	3	384	0.78%
2022/10/12	0	0.00	1	107.50	109.00	-1	378	-0.26%
2022/10/11	0	0.00	4	114.00	112.00	-4	383	-1.04%
2022/10/07	1	117.00	0	0.00	119.00	1	391	0.26%
2022/10/05	0	0.00	1	121.50	119.00	-1	413	-0.24%
2022/09/30	1	117.00	0	0.00	116.50	1	439	0.23%
2022/09/29	1	117.50	3	115.50	116.50	-2	451	-0.44%
2022/09/26	0	118.50	0	0.00	119.00	0	456	0.00%
2022/09/20	1	135.50	1	133.50	133.50	0	465	0.00%
2022/09/15	1	139.50	0	0.00	138.50	1	490	0.20%
2022/09/13	1	140.00	1	139.50	139.50	0	505	0.00%
2022/09/12	1	139.50	1	138.01	138.00	0	512	0.00%
2022/09/07	1	135.00	0	0.00	135.50	1	522	0.19%
2022/09/06	0	0.00	0	137.00	137.00	0	525	0.00%
2022/09/05	3	141.99	0	0.00	138.00	3	528	0.57%
2022/09/02	1	144.50	1	143.50	143.50	0	528	0.00%
2022/09/01	1	144.00	0	0.00	145.50	1	530	0.19%
2022/08/31	0	0.00	1	143.00	143.50	-1	526	-0.19%
2022/08/30	1	141.50	0	0.00	141.50	1	530	0.19%
2022/08/25	0	0.00	3	136.50	137.00	-3	537	-0.56%
2022/08/24	3	134.50	0	0.00	134.00	3	556	0.54%
2022/08/23	1	142.00	1	143.00	143.00	0	554	0.00%
2022/08/22	4	143.88	11	145.00	143.50	-7	560	-1.25%
2022/08/19	5	146.50	9	146.89	146.50	-4	572	-0.70%
2022/08/16	4	144.00	0	0.00	143.50	4	602	0.66%
2022/08/15	1	144.50	4	144.88	144.50	-3	616	-0.49%
2022/08/12	14	143.14	1	144.00	143.50	13	639	2.03%
2022/08/10	1	140.50	0	0.00	140.50	1	634	0.16%
2022/08/09	1	139.50	1	139.50	139.50	0	635	0.00%
2022/08/03	0	0.00	1	139.00	139.00	-1	712	-0.14%
2022/08/02	1	138.00	2	136.25	138.00	-1	723	-0.14%
2022/08/01	1	138.00	1	138.50	138.00	0	725	0.00%
2022/07/29	1	140.50	1	139.50	139.50	0	740	0.00%
2022/07/27	0	0.00	1	139.50	140.50	-1	795	-0.13%
2022/07/25	0	0.00	1	139.50	139.50	-1	812	-0.12%
2022/07/22	2	140.25	0	0.00	137.00	2	812	0.25%
2022/07/21	1	140.00	1	140.50	140.50	0	807	0.00%
2022/07/20	2	140.25	2	139.00	138.00	0	798	0.00%
2022/07/19	1	140.50	1	138.50	138.50	0	791	0.00%
2022/07/18	1	139.00	1	139.00	139.00	0	785	0.00%
2022/07/15	0	0.00	2	136.50	139.00	-2	773	-0.26%
2022/07/14	1	133.50	0	0.00	134.50	1	760	0.13%
2022/07/13	2	131.00	2	131.00	131.00	0	751	0.00%
2022/07/12	0	0.00	1	128.00	127.00	-1	737	-0.14%
2022/07/11	2	129.25	1	128.50	128.50	1	733	0.14%
2022/07/08	2	130.50	6	129.92	130.00	-4	728	-0.55%
2022/07/07	10	121.00	5	124.00	125.00	5	708	0.71%
2022/06/30	1	126.00	0	0.00	124.50	1	692	0.14%
2022/06/28	1	130.50	0	0.00	130.50	1	707	0.14%
2022/06/24	1	130.50	1	133.50	129.50	0	710	0.00%
2022/06/21	0	0.00	1	128.00	129.00	-1	679	-0.15%
2022/06/20	1	130.50	0	0.00	122.50	1	673	0.15%
2022/06/17	1	132.00	0	0.00	130.50	1	663	0.15%
2022/06/16	3	134.50	0	0.00	130.50	3	658	0.46%
2022/06/14	2	134.25	1	134.50	135.50	1	644	0.16%
2022/06/10	1	141.50	0	0.00	140.00	1	637	0.16%
2022/06/09	2	142.00	0	0.00	142.00	2	629	0.32%
2022/06/08	1	142.00	1	146.00	142.00	0	621	0.00%
2022/06/07	1	143.00	1	144.00	144.00	0	610	0.00%
2022/06/02	8	144.44	0	0.00	143.50	8	607	1.32%
2022/06/01	2	146.00	2	148.50	147.00	0	600	0.00%
2022/05/31	2	143.50	2	143.50	143.00	0	583	0.00%
2022/05/30	3	144.50	2	143.75	143.00	1	575	0.17%
2022/05/27	1	143.00	0	0.00	142.00	1	562	0.18%
2022/05/26	2	141.25	2	140.25	139.50	0	548	0.00%
2022/05/24	1	137.00	0	0.00	136.00	1	532	0.19%
2022/05/23	1	138.00	10	138.00	139.50	-9	515	-1.75%
2022/05/20	4	136.63	7	136.37	138.00	-3	500	-0.60%
2022/05/19	10	128.50	0	0.00	131.00	10	467	2.14%
2022/05/18	4	131.25	4	132.38	130.50	0	464	0.00%
2022/05/17	1	131.00	1	131.50	131.50	0	460	0.00%
2022/05/16	1	132.00	1	128.50	128.50	0	452	0.00%
2022/05/13	0	0.00	1	134.50	131.00	-1	441	-0.23%
2022/05/12	3	129.50	3	132.50	129.50	0	423	0.00%
2022/05/11	2	128.25	1	133.50	129.50	1	401	0.25%
2022/05/10	1	122.00	0	0.00	122.50	1	366	0.27%
2022/05/06	4	127.13	0	0.00	127.50	4	347	1.15%
2022/05/04	5	121.40	3	121.33	120.00	2	300	0.67%
2022/05/03	2	119.50	2	119.50	119.00	0	269	0.00%
2022/04/29	1	126.50	1	125.50	125.50	0	248	0.00%
2022/04/28	0	0.00	0.8	126.00	125.00	-0.8	251	-0.30%
2022/04/25	0	0.00	1	129.00	129.00	-1	247	-0.40%
2022/04/21	0	0.00	3	136.00	136.00	-3	247	-1.21%
2022/04/20	0	0.00	1	137.00	136.00	-1	248	-0.40%
2022/04/11	0	135.50	0	0.00	132.50	0	269	0.00%
2022/04/08	1	145.00	0	0.00	144.00	1	263	0.38%
2022/04/06	2	147.75	1	144.50	145.50	1	258	0.39%
2022/03/31	1	148.50	1	147.50	149.00	0	246	0.00%
2022/03/30	1	142.50	1	145.50	144.50	0	226	0.00%
2022/03/08	0	0.00	5	128.50	126.50	-5	247	-2.02%
2022/03/07	0	132.00	0	0.00	131.50	0	247	0.00%
2022/03/04	0.4	139.00	0	0.00	138.50	0.4	269	0.15%
2022/02/25	1.2	141.96	0	0.00	139.00	1.2	318	0.38%
2022/02/24	0	147.50	0	0.00	141.50	0	353	0.01%
2022/02/23	1	147.50	0	0.00	149.00	1	418	0.24%
2022/02/18	2	153.50	0	0.00	153.50	2	463	0.43%
2022/01/18	1	151.50	1	151.50	151.50	0	510	0.00%
2022/01/14	0	0.00	1	145.50	147.00	-1	512	-0.19%
2022/01/11	0	149.50	0	0.00	148.00	0	531	0.00%
2022/01/06	0	0.00	1	154.00	152.50	-1	525	-0.19%
2022/01/05	1	159.00	0	0.00	155.00	1	523	0.19%
2022/01/04	2	160.00	2	160.25	158.00	0	520	0.00%
2022/01/03	1	158.00	0	0.00	157.00	1	513	0.19%
2021/12/30	0	0.00	1	157.49	157.50	-1	518	-0.19%
2021/12/24	1	154.00	0	0.00	153.50	1	525	0.19%
2021/12/23	0	0.00	1	156.00	155.00	-1	528	-0.19%
2021/12/22	1	154.00	1	156.00	154.50	0	529	0.00%
2021/12/17	0	0.00	1	152.00	152.00	-1	513	-0.19%
2021/12/14	0	151.50	0.3	151.50	150.50	-0.3	512	-0.06%
2021/12/13	0.1	156.00	0	0.00	155.00	0.1	510	0.01%
2021/12/10	0	0.00	1	154.50	153.50	-1	510	-0.20%
2021/12/09	1	155.00	0	0.00	153.50	1	509	0.20%
2021/12/08	3.3	153.73	2	154.50	154.50	1.3	507	0.25%
2021/12/06	2	152.01	1	151.50	151.50	1	502	0.20%
2021/12/01	0	0.00	0	150.50	151.50	0	501	0.00%
2021/11/30	3	149.17	3	148.50	150.00	0	500	0.00%
2021/11/26	1	158.50	1	152.50	153.50	0	463	0.00%
2021/11/25	0.3	164.00	0	0.00	160.50	0.3	451	0.06%
2021/11/24	0	0.00	1	163.00	163.00	-1	448	-0.22%
2021/11/23	3	161.33	0	0.00	160.00	3	443	0.68%
2021/11/22	3	169.17	0	0.00	169.00	3	419	0.72%
2021/11/19	0	0.00	1	180.50	187.50	-1	374	-0.27%
2021/11/18	1	170.50	1	171.50	171.50	0	343	0.00%
2021/11/17	1	167.50	1	169.00	169.00	0	344	0.00%
2021/11/16	0	0.00	1	165.50	167.50	-1	348	-0.29%
2021/10/19	1	167.50	1	165.00	165.00	0	475	0.00%
2021/10/07	0	0.00	1	158.00	163.00	-1	614	-0.16%
2021/10/04	0	0.00	0.1	158.00	157.50	-0.1	742	-0.01%
2021/09/16	0	0.00	1	172.00	173.00	-1	1,058	-0.09%
2021/09/07	1	187.00	0	0.00	185.00	1	1,193	0.08%
2021/09/06	1	190.00	0	0.00	184.00	1	1,200	0.08%
2021/08/27	1	199.50	0	0.00	198.50	1	1,202	0.08%
2021/08/26	1	206.00	0	0.00	202.50	1	1,198	0.08%
2021/08/25	1	207.50	1	214.00	212.50	0	1,191	0.00%
2021/08/20	0	0.00	0	192.00	189.00	0	1,167	0.00%
2021/08/19	0	197.50	0	0.00	189.00	0	1,167	0.00%
2021/08/17	0	0.00	1	195.00	193.00	-1	1,154	-0.09%
2021/08/13	1	205.00	1	215.00	207.50	0	1,146	0.00%
2021/08/12	0	0.00	5	216.50	219.00	-5	1,141	-0.44%
2021/08/11	0	0.00	5	211.00	212.00	-5	1,139	-0.44%
2021/08/04	1	223.50	0	0.00	223.00	1	1,177	0.08%
2021/07/29	0	0.00	1	227.00	233.00	-1	1,182	-0.08%
2021/07/28	0	0.00	1	224.00	223.00	-1	1,178	-0.08%
2021/07/23	0.1	231.50	5	231.00	232.00	-4.9	1,164	-0.42%
2021/07/21	5	242.00	0	0.00	242.00	5	1,113	0.45%
2021/07/20	0	0.00	11	240.00	239.00	-11	1,100	-1.00%
2021/07/14	2	225.00	0	228.00	228.00	2	1,051	0.19%
2021/07/13	11	241.33	3	234.67	235.00	8	1,039	0.77%
2021/07/12	5	239.70	2	236.50	246.00	3	996	0.30%
2021/07/09	2	226.00	2	222.75	224.00	0	942	0.00%
2021/07/08	6	223.08	8	219.75	217.00	-2	923	-0.22%
2021/07/07	1	212.50	1	220.50	218.50	0	909	0.00%
2021/07/06	7	209.79	0.2	209.88	210.00	6.8	875	0.78%
2021/07/05	7	207.79	6	208.42	211.50	1	872	0.12%
2021/07/02	1	197.50	2	196.25	197.00	-1	819	-0.12%
2021/07/01	2	189.50	2	196.25	189.00	0	813	0.00%
2021/06/30	1	196.50	4	197.63	199.00	-3	799	-0.38%
2021/06/29	2	189.50	1	188.50	188.50	1	762	0.13%
2021/06/28	1	189.50	0	0.00	189.50	1	749	0.13%
2021/06/25	2	192.75	1	190.50	189.00	1	737	0.14%
2021/06/24	2	185.00	2	182.25	182.00	0	701	0.00%
2021/06/23	4	184.63	4	184.00	184.00	0	701	0.00%
2021/06/22	1	179.00	7.2	186.88	184.50	-6.2	687	-0.90%
2021/06/18	3.1	178.85	2	180.75	179.50	1.1	661	0.16%
2021/06/17	1	179.50	2	177.50	183.00	-1	648	-0.15%
2021/06/15	1	169.00	2	172.25	171.50	-1	649	-0.15%
2021/06/07	0	0.00	1	156.00	160.00	-1	682	-0.15%
2021/06/02	0.1	161.00	0	0.00	162.00	0.1	722	0.01%
2021/06/01	1	162.50	0	0.00	162.50	1	739	0.14%
2021/05/27	0	0.00	1.3	154.87	154.50	-1.3	773	-0.16%
2021/05/26	0	0.00	3	158.00	158.00	-3	782	-0.38%
2021/05/25	3.2	163.44	0	0.00	160.50	3.2	790	0.40%
2021/05/21	1	155.00	1	152.50	152.50	0	819	0.00%
2021/05/20	0	0.00	1	149.00	149.00	-1	856	-0.12%
2021/05/19	0	0.00	2	152.50	152.00	-2	867	-0.23%
2021/05/18	1	154.50	1	148.00	156.00	0	890	0.00%
2021/05/17	3	143.33	0	0.00	143.00	3	923	0.32%
2021/05/14	0	0.00	1	157.00	154.00	-1	944	-0.11%
2021/05/12	0	0.00	0.1	151.50	154.50	-0.1	951	-0.01%
2021/05/11	2	161.50	3	158.83	157.00	-1	937	-0.11%
2021/05/10	3	169.66	3	168.50	166.50	0	939	0.00%
2021/05/07	1	175.00	0	0.00	175.00	1	946	0.11%
2021/05/05	1	165.50	1	168.50	164.50	0	957	0.00%
2021/05/04	4	169.88	4	165.25	165.00	0	970	0.00%
2021/05/03	11	172.45	6	170.17	170.00	5	974	0.51%
2021/04/28	1	185.50	4	184.88	184.50	-3	1,016	-0.29%
2021/04/23	0	0.00	2	188.25	187.50	-2	1,071	-0.19%
2021/04/22	0	0.00	0.7	183.53	181.50	-0.7	1,104	-0.06%
2021/04/16	0.3	186.00	1	186.00	186.50	-0.7	1,265	-0.06%
2021/04/14	0	0.00	1	181.50	181.00	-1	1,316	-0.08%
2021/04/12	4	188.25	4	184.50	184.50	0	1,381	0.00%
2021/04/09	1	193.00	2	194.00	190.50	-1	1,398	-0.07%
2021/04/07	0	0.00	2	198.50	198.00	-2	1,405	-0.14%
2021/04/06	0.2	193.50	1	192.50	193.00	-0.8	1,423	-0.06%
2021/04/01	1.1	188.68	0.1	190.50	189.50	1.1	1,428	0.07%
2021/03/31	1	191.00	1	192.50	192.00	0	1,439	0.00%
2021/03/30	0	0.00	2	192.00	193.00	-2	1,508	-0.13%
2021/03/26	0	0.00	1	192.50	192.00	-1	1,539	-0.06%
2021/03/25	1	189.00	1	188.00	188.50	0	1,551	0.00%
2021/03/24	2	188.25	1	188.50	188.50	1	1,554	0.06%
2021/03/23	2	193.20	1.2	191.87	190.00	0.9	1,554	0.06%
2021/03/22	10	188.50	10	187.70	188.50	0	1,542	0.00%
2021/03/19	4	191.63	0	0.00	191.00	4	1,553	0.26%
2021/03/18	0.1	195.00	0	0.00	192.50	0.1	1,536	0.00%
2021/03/17	4	194.00	5	192.80	191.50	-1	1,572	-0.06%
2021/03/16	3	197.00	2	197.00	196.00	1	1,635	0.06%
2021/03/15	0	0.00	1	190.00	189.50	-1	1,688	-0.06%
2021/03/12	6	188.33	3	188.50	188.50	3	1,693	0.18%
2021/03/11	0.4	188.50	1.1	185.67	187.00	-0.7	1,694	-0.04%
2021/03/10	4.1	180.01	13	181.96	180.00	-9	1,683	-0.53%
2021/03/09	16.1	181.83	11	180.23	181.50	5.1	1,685	0.30%
2021/03/08	5	186.50	5	189.00	186.50	0	1,678	0.00%
2021/03/05	1	189.00	0	0.00	188.00	1	1,678	0.06%
2021/03/04	3	197.33	2	196.50	194.50	1	1,695	0.06%
2021/03/03	4	195.50	4	193.88	196.50	0	1,705	0.00%
2021/03/02	3.1	190.10	3	203.00	190.00	0.1	1,724	0.00%
2021/02/26	1.1	200.55	0	0.00	199.00	1.1	1,728	0.06%
2021/02/25	1	205.50	1	202.50	205.50	0	1,736	0.00%
2021/02/24	0	0.00	7	205.43	201.00	-7	1,778	-0.39%
2021/02/23	9.1	211.12	8	206.13	206.50	1.1	1,783	0.06%
2021/02/22	9	212.00	12	210.00	209.50	-3	1,803	-0.17%
2021/02/19	0.1	199.50	0	0.00	202.00	0.1	1,794	0.00%
2021/02/18	27.1	198.67	26	196.75	198.50	1.1	1,824	0.06%
2021/02/17	12.1	195.99	12	193.42	201.50	0.1	1,853	0.00%
2021/02/05	17	192.29	16	189.09	190.00	1	1,914	0.05%
2021/02/04	1	188.00	2	183.75	184.00	-1	2,012	-0.05%
2021/02/03	0	0.00	1	182.00	180.00	-1	2,058	-0.05%
2021/02/02	0	0.00	1	181.50	180.50	-1	2,107	-0.05%
2021/02/01	3	176.67	5	174.80	178.00	-2	2,110	-0.09%
2021/01/29	2	179.75	0	0.00	175.00	2	2,109	0.10%
2021/01/28	5	182.00	0	0.00	181.50	5	2,101	0.24%
2021/01/27	4	186.63	4	185.00	186.00	0	2,111	0.00%
2021/01/26	4	187.00	39.2	186.16	185.00	-35.2	2,115	-1.66%
2021/01/25	16	192.44	16	194.09	190.50	0	2,100	0.00%
2021/01/22	43	192.95	8	192.38	191.00	35	2,104	1.66%
2021/01/21	2.1	186.01	4	185.88	184.00	-2	2,071	-0.09%
2021/01/20	5	184.50	8	183.56	179.00	-3	2,048	-0.15%
2021/01/19	19.1	186.79	22	185.80	185.00	-2.9	2,029	-0.14%
2021/01/18	15	183.43	10	180.00	187.50	5	2,016	0.25%
2021/01/15	41	184.76	38	185.91	183.00	3	1,997	0.15%
2021/01/14	28.1	188.68	58	186.75	190.50	-30	1,960	-1.53%
2021/01/13	27.1	183.55	20	183.10	192.50	7.1	1,925	0.37%
2021/01/12	64.2	179.66	47	177.36	179.00	17.2	1,864	0.92%
2021/01/11	52.1	178.46	96	177.64	177.00	-44	1,829	-2.40%
2021/01/08	56	172.33	7	171.07	174.50	49	1,789	2.74%
2021/01/07	3	167.83	3	166.50	168.00	0	1,754	0.00%
2021/01/06	17.1	165.60	17	169.38	165.50	0.1	1,732	0.00%
2021/01/05	17.2	170.64	13	167.77	172.50	4.2	1,685	0.25%
2021/01/04	3	165.32	1	164.50	164.50	2	1,654	0.12%
2020/12/31	5	159.90	5	162.20	160.00	0	1,629	0.00%
2020/12/30	9	160.39	9	160.50	160.00	0	1,617	0.00%
2020/12/29	0	0.00	6	162.50	161.00	-6	1,599	-0.38%
2020/12/28	3	157.33	2	157.50	157.50	1	1,557	0.07%
2020/12/25	5.1	155.34	5	153.40	156.50	0.1	1,546	0.01%
2020/12/24	34	155.56	38	157.93	153.50	-4	1,532	-0.26%
2020/12/23	6	153.42	6	154.33	153.00	0	1,464	0.00%
2020/12/22	8	152.75	8	154.50	151.00	0	1,453	0.00%
2020/12/21	0	0.00	1	151.50	150.50	-1	1,432	-0.07%
2020/12/17	3	145.00	0	0.00	146.50	3	1,414	0.21%
2020/12/16	1	147.49	1	147.50	147.50	0	1,410	0.00%
2020/12/15	14	145.64	12	145.42	143.50	2	1,404	0.14%
2020/12/14	7	151.14	8	150.94	150.00	-1	1,383	-0.07%
2020/12/11	22	151.11	17	153.74	150.00	5	1,366	0.37%
2020/12/10	65	155.52	78	155.81	154.00	-13	1,324	-0.98%
2020/12/09	23	153.43	5	154.50	159.50	18	1,255	1.43%
2020/12/08	2	142.75	1	143.50	145.00	1	1,193	0.08%
2020/12/07	2	142.00	1	141.50	140.00	1	1,189	0.08%
2020/12/02	5	143.10	4	143.38	142.50	1	1,180	0.08%
2020/12/01	13	145.73	53	144.60	144.50	-40	1,183	-3.38%
2020/11/30	11	144.68	13	143.46	146.00	-2	1,186	-0.17%
2020/11/27	23	143.39	17	142.91	142.50	6	1,173	0.51%
2020/11/26	45	144.11	4	137.75	145.00	41	1,168	3.51%
2020/11/25	13	137.23	13	140.23	136.00	0	1,137	0.00%
2020/11/24	9	139.78	12	138.75	140.50	-3	1,127	-0.27%
2020/11/23	61	137.08	61	141.54	137.50	0	1,120	0.00%
2020/11/20	3	140.50	3	138.50	141.50	0	1,088	0.00%
2020/11/19	13	140.73	13	139.23	139.50	0	1,082	0.00%
2020/11/18	24	136.69	25	134.90	137.00	-1	1,061	-0.09%
2020/11/17	51	138.77	56	140.15	137.50	-5	1,072	-0.47%
2020/11/16	50	140.20	50	138.86	140.50	0	1,097	0.00%
2020/11/13	55	136.03	56	134.53	138.00	-1	1,084	-0.09%
2020/11/12	109	133.59	108	132.50	134.50	1	1,102	0.09%	大買/大賣/
2020/11/11	9	125.72	14	125.64	130.00	-5	1,038	-0.48%
2020/11/10	3	124.83	2	121.50	118.50	1	986	0.10%
2020/11/09	0	0.00	0.1	116.00	117.00	-0.1	946	-0.01%
2020/11/06	0.1	115.00	0	0.00	115.50	0.1	957	0.01%
2020/11/04	6	115.42	6	114.92	116.00	0	968	0.00%
2020/11/03	3	113.00	2	113.00	114.00	1	950	0.11%
2020/10/30	3	114.00	2	110.25	108.50	1	935	0.11%
2020/10/16	2	109.50	1	107.00	108.00	1	920	0.11%
2020/10/13	0	0.00	0.1	105.00	105.00	-0.1	989	-0.01%
2020/09/24	0	0.00	1	99.80	98.00	-1	1,141	-0.09%
2020/09/23	2	99.95	0	0.00	101.00	2	1,135	0.18%
2020/09/15	1	104.50	1	104.00	105.00	0	1,132	0.00%
2020/09/14	2	104.00	4	104.25	105.00	-2	1,131	-0.18%
2020/09/11	3	102.17	1	102.50	102.00	2	1,130	0.18%
2020/09/10	0	0.00	1	105.00	104.00	-1	1,125	-0.09%
2020/09/09	3	106.50	0	0.00	107.00	3	1,137	0.26%
2020/09/08	0	0.00	4	111.50	110.00	-4	1,131	-0.35%
2020/09/04	1	114.50	1	113.50	114.50	0	1,132	0.00%
2020/09/03	9	116.94	7	116.57	118.00	2	1,126	0.18%
2020/09/02	12	115.33	8	114.81	115.00	4	1,121	0.36%
2020/09/01	1	112.00	1	113.00	112.00	0	1,100	0.00%
2020/08/25	2	117.50	0	0.00	117.50	2	1,098	0.18%
2020/08/24	0	0.00	40	115.73	119.00	-40	1,089	-3.67%
2020/08/21	41	118.78	1	119.00	118.00	40	1,080	3.70%
2020/08/20	56	115.87	71	117.65	113.50	-15	1,048	-1.43%
2020/08/19	30	120.00	21	119.81	120.50	9	982	0.92%
2020/08/18	90.1	120.10	98	119.68	120.50	-7.9	944	-0.84%
2020/08/17	4	110.25	13	113.31	114.50	-9	828	-1.09%
2020/08/14	1	103.00	1	104.50	104.50	0	765	0.00%
2020/08/13	6	102.08	4	103.00	102.00	2	753	0.27%
2020/08/12	1	100.50	1	99.90	103.00	0	739	0.00%
2020/08/11	1	98.40	1	99.80	99.00	0	721	0.00%
2020/08/06	2	96.75	1	95.40	95.40	1	726	0.14%
2020/08/05	1	96.70	1	96.40	96.40	0	742	0.00%
2020/08/03	1	97.30	1	96.20	96.20	0	759	0.00%
2020/07/30	1	96.40	1	97.40	97.40	0	757	0.00%
2020/07/28	3	97.63	1	94.70	94.70	2	758	0.26%
2020/07/27	1	98.60	0	0.00	98.00	1	759	0.13%
2020/07/23	1	100.50	1	101.00	100.50	0	790	0.00%
2020/07/22	11	100.45	0	0.00	100.00	11	790	1.39%
2020/07/21	7	101.07	12	101.79	100.50	-5	783	-0.64%
2020/07/20	12	103.33	14	102.29	104.00	-2	759	-0.26%
2020/07/17	5	103.00	3	100.67	103.00	2	726	0.28%
2020/07/16	8	99.83	5	98.72	98.70	3	704	0.43%
2020/07/14	1	100.50	1	99.00	99.00	0	699	0.00%
2020/07/13	4	99.08	5	97.38	101.00	-1	690	-0.14%
2020/07/10	8	98.86	13	99.28	98.00	-5	680	-0.74%
2020/07/09	20	102.10	16	101.09	101.50	4	663	0.60%
2020/07/08	0	0.00	1	97.00	98.00	-1	612	-0.16%
2020/07/07	6	93.25	6	93.85	93.00	0	582	0.00%
2020/07/06	2	93.95	2	94.40	95.50	0	576	0.00%
2020/07/03	6	90.88	0	0.00	89.80	6	568	1.06%
2020/07/01	4	88.75	0	0.00	89.40	4	577	0.69%
2020/06/30	0	0.00	1	88.60	88.10	-1	577	-0.17%
2020/06/29	5	88.50	0	0.00	88.40	5	578	0.86%
2020/06/23	1	89.60	0	0.00	89.30	1	590	0.17%
2020/06/12	0	0.00	3	87.70	88.60	-3	630	-0.48%
2020/06/11	6	90.70	0	0.00	89.20	6	630	0.95%
2020/06/08	1	90.60	0	0.00	90.60	1	634	0.16%
2020/06/05	1	90.90	0	0.00	90.90	1	632	0.16%
2020/06/04	3	91.77	1	91.80	91.80	2	635	0.31%
2020/06/03	1	89.30	1	91.00	91.00	0	629	0.00%
2020/06/02	2	89.10	1	89.20	89.10	1	613	0.16%
2020/06/01	1	88.90	5	89.34	89.90	-4	619	-0.65%
2020/05/28	10	87.35	0	0.00	87.00	10	598	1.67%
2020/05/27	0	0.00	1	87.60	88.00	-1	593	-0.17%
2020/05/26	0	0.00	1	86.10	86.10	-1	589	-0.17%
2020/05/13	1	88.80	1	87.50	88.00	0	556	0.00%
2020/05/12	2	87.35	4	87.70	88.80	-2	552	-0.36%
2020/05/11	0	0.00	1	85.20	85.70	-1	545	-0.18%
2020/05/05	0	0.00	4	83.00	82.90	-4	555	-0.72%
2020/05/04	1	83.00	0	0.00	82.80	1	559	0.18%
2020/04/30	5	84.60	2	83.15	84.30	3	568	0.53%
2020/04/29	0	0.00	1	82.60	83.00	-1	566	-0.18%
2020/04/28	1	82.60	0	0.00	82.50	1	558	0.18%
2020/04/23	1	77.00	0	0.00	76.80	1	555	0.18%
2020/04/21	4	76.90	0	0.00	75.40	4	578	0.69%
2020/04/08	1	76.50	1	78.70	77.50	0	631	0.00%
2020/03/31	1	74.90	1	73.60	73.40	0	652	0.00%
2020/03/27	4	73.30	4	75.05	73.10	0	717	0.00%
2020/03/10	9	81.58	0	0.00	82.60	9	688	1.31%
2020/02/27	1	84.00	0	0.00	83.70	1	779	0.13%
2020/02/24	1	87.00	0	0.00	87.00	1	828	0.12%
2020/02/18	1	89.70	1	88.30	88.30	0	909	0.00%
2020/02/17	3	88.90	0	0.00	88.80	3	914	0.33%
2020/02/13	1	90.50	1	89.30	89.30	0	959	0.00%
2020/02/06	1	90.00	1	89.90	89.90	0	919	0.00%
2020/01/30	1	90.50	0	0.00	87.10	1	873	0.11%
2020/01/16	1	97.80	4	98.73	98.80	-3	879	-0.34%
2020/01/14	1	98.10	1	97.50	97.50	0	858	0.00%
2020/01/08	0	0.00	2	93.00	93.30	-2	836	-0.24%
2020/01/07	0	0.00	4	92.28	94.70	-4	832	-0.48%
2020/01/06	0	0.00	11	96.24	95.20	-11	813	-1.35%
2020/01/03	1	97.90	7	98.56	97.10	-6	806	-0.74%
2020/01/02	2	97.60	0	0.00	97.50	2	780	0.26%
2019/12/30	1	98.30	2	98.50	98.20	-1	766	-0.13%
2019/12/27	5	97.76	3	96.63	97.60	2	757	0.26%
2019/12/26	9	96.60	8	98.58	96.20	1	747	0.13%
2019/12/25	26	99.00	25	97.86	98.90	1	730	0.14%
2019/12/24	3	94.60	3	94.87	95.80	0	690	0.00%
2019/12/23	5	93.00	0	0.00	93.00	5	663	0.75%
2019/12/20	0	0.00	1	94.00	93.40	-1	656	-0.15%
2019/12/19	1	92.50	2	92.50	92.30	-1	639	-0.16%
2019/12/16	1	91.60	0	0.00	92.00	1	629	0.16%
2019/12/12	1	93.80	0	0.00	93.20	1	621	0.16%
2019/12/11	0	0.00	1	94.00	94.10	-1	615	-0.16%
2019/12/10	6	92.95	1	92.90	92.80	5	604	0.83%
2019/12/04	39	92.81	37	94.33	92.20	2	577	0.35%
2019/11/29	2	92.00	2	91.80	92.00	0	523	0.00%
2019/11/20	2	87.90	0	0.00	88.30	2	432	0.46%
2019/11/19	0	0.00	1	86.20	86.30	-1	392	-0.26%
2019/11/15	1	85.90	0	0.00	85.90	1	372	0.27%
2019/11/14	0	0.00	2	85.00	84.60	-2	346	-0.58%
2019/11/13	0	0.00	2	85.00	85.00	-2	337	-0.59%
2019/11/07	0	0.00	1	81.50	81.40	-1	286	-0.35%
2019/10/29	0	0.00	2	82.80	82.30	-2	289	-0.69%
2019/10/25	0	0.00	1	83.50	83.90	-1	284	-0.35%
2019/10/24	1	84.70	0	0.00	84.50	1	277	0.36%
2019/10/08	1	82.60	1	81.60	81.60	0	226	0.00%
2019/09/19	0	0.00	1	82.60	82.30	-1	197	-0.51%
2019/09/17	1	83.70	0	0.00	83.00	1	193	0.52%
2019/09/10	1	82.00	1	82.00	82.00	0	186	0.00%
2019/09/05	1	82.90	1	82.10	82.10	0	184	0.00%
2019/09/02	1	81.60	1	82.10	82.10	0	177	0.00%
2019/08/28	1	78.00	1	79.50	79.50	0	146	0.00%
2019/07/31	0	0.00	1	79.30	79.20	-1	174	-0.57%
2019/07/10	1	81.60	3	80.93	80.80	-2	192	-1.04%
2019/07/05	1	82.20	1	81.60	81.60	0	210	0.00%
2019/07/04	1	81.70	1	81.50	81.50	0	212	0.00%
2019/06/06	0	0.00	1	78.00	77.60	-1	302	-0.33%
2019/06/05	1	78.30	0	0.00	78.00	1	303	0.33%
2019/05/29	1	81.20	1	80.70	80.70	0	314	0.00%
2019/05/15	1	82.80	1	82.50	82.50	0	340	0.00%
2019/05/09	1	79.20	0	0.00	77.60	1	357	0.28%
2019/04/29	0	0.00	1	81.20	81.20	-1	351	-0.28%
2019/04/17	1	86.40	1	85.80	85.80	0	350	0.00%
2019/04/16	1	86.10	1	85.80	85.80	0	348	0.00%
2019/04/11	1	86.40	1	85.20	85.20	0	332	0.00%
2019/04/09	2	85.60	1	85.00	85.00	1	327	0.31%
2019/04/03	1	84.70	1	84.90	84.90	0	323	0.00%
2019/03/25	0	0.00	1	85.10	85.00	-1	302	-0.33%
2019/03/20	1	88.00	1	87.40	87.40	0	339	0.00%
2019/03/18	1	88.00	0	0.00	88.30	1	341	0.29%
2019/03/15	1	88.70	1	88.00	88.00	0	335	0.00%
2019/03/14	0	0.00	1	88.30	89.20	-1	317	-0.32%
2019/03/06	1	86.00	1	85.50	85.60	0	350	0.00%
2019/03/04	1	85.10	0	0.00	85.10	1	365	0.27%
2019/02/25	1	85.20	1	84.90	84.90	0	393	0.00%
2019/02/21	1	85.50	1	85.60	85.60	0	422	0.00%
2019/02/18	1	85.90	1	85.60	85.60	0	439	0.00%
2019/02/15	1	85.70	0	0.00	85.50	1	438	0.23%
2019/02/13	1	85.70	1	85.20	85.20	0	426	0.00%
2019/02/12	0	0.00	1	82.00	84.50	-1	413	-0.24%
2019/01/23	4	77.40	0	0.00	77.90	4	394	1.01%
2019/01/14	1	77.80	1	76.70	76.70	0	408	0.00%
2019/01/09	1	76.40	1	78.00	78.50	0	417	0.00%
2019/01/03	1	75.40	1	74.00	74.00	0	440	0.00%
2018/12/28	1	76.60	1	75.70	75.60	0	464	0.00%
2018/12/18	1	81.20	1	79.80	79.80	0	474	0.00%
2018/12/17	0	0.00	5	81.50	80.60	-5	472	-1.06%
2018/12/12	3	81.97	1	82.90	82.90	2	434	0.46%
2018/12/07	1	79.50	1	79.10	79.10	0	428	0.00%
2018/12/06	1	82.30	4	80.20	78.00	-3	430	-0.70%
2018/12/05	0	0.00	1	82.50	82.30	-1	423	-0.24%
2018/12/04	1	82.40	3	82.60	81.70	-2	421	-0.47%
2018/12/03	4	83.18	4	83.50	82.80	0	421	0.00%
2018/11/30	1	81.50	1	81.30	81.90	0	406	0.00%
2018/11/29	1	81.10	1	81.10	81.10	0	391	0.00%
2018/11/28	0	0.00	3	81.00	81.50	-3	386	-0.78%
2018/11/27	1	76.90	4	78.43	78.90	-3	383	-0.78%
2018/11/26	1	76.30	1	75.50	75.50	0	376	0.00%
2018/11/23	1	74.90	1	75.20	75.20	0	371	0.00%
2018/11/22	2	77.50	0	0.00	75.80	2	377	0.53%
2018/11/21	2	76.10	2	75.80	76.80	0	365	0.00%
2018/11/19	1	75.60	1	77.00	77.00	0	343	0.00%
2018/11/16	0	0.00	2	73.55	74.90	-2	345	-0.58%
2018/11/14	0	0.00	2	70.25	71.50	-2	346	-0.58%
2018/11/08	0	0.00	2	65.80	64.90	-2	350	-0.57%
2018/11/02	1	64.80	1	64.50	64.90	0	354	0.00%
2018/11/01	1	63.00	1	64.00	64.00	0	352	0.00%
2018/10/31	2	62.30	0	0.00	61.80	2	351	0.57%
2018/10/30	0	0.00	1	60.60	60.70	-1	349	-0.29%
2018/10/25	5	59.84	0	0.00	59.10	5	349	1.43%
2018/10/23	0	0.00	1	64.50	63.40	-1	346	-0.29%
2018/10/15	1	66.10	0	0.00	66.40	1	346	0.29%
2018/10/11	2	64.10	0	0.00	64.10	2	345	0.58%
2018/10/09	0	0.00	22	71.00	71.20	-22	328	-6.69%
2018/10/08	12	74.30	0	0.00	71.20	12	322	3.72%
2018/10/05	4	78.85	1	77.30	77.10	3	312	0.96%
2018/10/04	1	81.60	0	0.00	81.30	1	306	0.33%
2018/09/28	2	82.45	0	0.00	82.40	2	320	0.62%
2018/09/27	1	84.10	0	0.00	83.70	1	322	0.31%
2018/09/25	1	84.30	1	84.20	84.20	0	329	0.00%
2018/09/20	2	83.10	0	0.00	83.20	2	340	0.59%
2018/09/19	1	84.20	1	83.10	83.10	0	341	0.00%
2018/09/14	2	83.95	0	0.00	84.60	2	352	0.57%
2018/09/11	2	85.40	0	0.00	84.30	2	373	0.54%
2018/09/10	2	83.00	0	0.00	83.70	2	380	0.53%
2018/09/07	4	85.60	0	0.00	85.40	4	388	1.03%
2018/09/05	1	89.10	1	88.00	88.00	0	403	0.00%
2018/09/04	1	89.30	11	89.01	89.10	-10	427	-2.34%
2018/08/31	0	0.00	5	87.22	87.90	-5	506	-0.99%
2018/08/29	0	0.00	1	86.00	86.40	-1	555	-0.18%
2018/08/27	1	81.90	1	82.00	82.00	0	569	0.00%
2018/08/24	3	81.13	0	0.00	80.60	3	596	0.50%
2018/08/23	1	82.90	1	84.00	82.50	0	607	0.00%
2018/08/22	0	0.00	6	87.00	88.00	-6	608	-0.99%
2018/08/21	1	87.40	1	88.20	87.50	0	636	0.00%
2018/08/20	5	87.54	0	0.00	88.10	5	714	0.70%
2018/08/09	1	86.60	0	0.00	87.00	1	747	0.13%
2018/07/23	1	83.70	0	0.00	85.40	1	874	0.11%
2018/07/20	2	84.25	0	0.00	84.20	2	877	0.23%
2018/07/18	3	86.00	0	0.00	85.00	3	894	0.34%
2018/07/11	2	87.20	0	0.00	87.20	2	922	0.22%
2018/07/09	2	87.80	0	0.00	87.70	2	959	0.21%
2018/07/05	4	88.03	0	0.00	87.80	4	956	0.42%
2018/07/04	0	0.00	4	89.00	88.30	-4	966	-0.41%
2018/06/29	1	89.40	1	89.20	89.20	0	1,031	0.00%
2018/06/27	1	90.60	1	90.00	89.50	0	1,119	0.00%
2018/06/26	2	88.20	0	0.00	89.50	2	1,124	0.18%
2018/06/21	1	92.20	2	91.70	91.30	-1	1,129	-0.09%
2018/06/20	3	88.97	3	89.73	90.80	0	1,122	0.00%
2018/06/19	0	0.00	1	90.00	90.00	-1	1,124	-0.09%
2018/06/13	2	92.40	0	0.00	92.00	2	1,101	0.18%
2018/06/12	1	97.30	0	0.00	94.10	1	1,088	0.09%
2018/06/11	2	97.90	1	97.50	97.50	1	1,061	0.09%
2018/06/06	1	93.00	1	92.50	92.50	0	949	0.00%
2018/06/01	0	0.00	20	92.30	90.80	-20	914	-2.19%
2018/05/31	2	90.00	20	90.18	90.00	-18	883	-2.04%
2018/05/28	0	0.00	3	90.40	92.00	-3	822	-0.36%
2018/05/25	1	83.50	1	83.90	83.80	0	739	0.00%
2018/05/24	1	79.30	0	0.00	79.70	1	707	0.14%
2018/05/22	1	80.40	1	81.00	81.00	0	704	0.00%
2018/05/18	1	78.70	1	78.30	78.40	0	699	0.00%
2018/05/14	2	80.00	0	0.00	80.00	2	689	0.29%
2018/05/10	0	0.00	3	86.50	86.60	-3	642	-0.47%
2018/05/08	1	85.40	1	84.30	84.30	0	599	0.00%
2018/05/03	1	86.00	1	84.50	84.50	0	589	0.00%
2018/04/23	0	0.00	1	89.70	88.70	-1	568	-0.18%
2018/04/18	0	0.00	2	91.15	91.80	-2	574	-0.35%
2018/04/17	1	92.50	6	92.35	90.60	-5	567	-0.88%
2018/04/16	6	91.85	4	93.50	92.80	2	552	0.36%
2018/04/12	0	0.00	2	87.30	87.30	-2	520	-0.38%
2018/04/11	1	89.10	0	0.00	88.00	1	521	0.19%
2018/04/10	14	89.21	7	89.39	89.00	7	521	1.34%
2018/04/09	0	0.00	2	92.45	92.00	-2	515	-0.39%
2018/04/03	0	0.00	12	92.12	92.80	-12	511	-2.35%
2018/04/02	4	97.55	0	0.00	94.00	4	501	0.80%
2018/03/31	17	94.64	6	94.28	96.30	11	437	2.51%
2018/03/30	2	88.40	2	88.20	93.00	0	386	0.00%
2018/03/27	13	83.40	0	0.00	82.80	13	332	3.91%
2018/03/26	28	83.53	0	0.00	83.20	28	330	8.46%
2018/03/13	0	0.00	5	85.30	85.10	-5	336	-1.49%
2018/03/06	0	0.00	1	82.60	82.60	-1	347	-0.29%
2018/03/01	0	0.00	2	82.05	82.60	-2	392	-0.51%
2018/02/12	1	79.50	0	0.00	79.70	1	435	0.23%
2018/02/08	0	0.00	1	81.50	81.50	-1	442	-0.23%
2018/02/07	2	81.70	0	0.00	81.80	2	447	0.45%
2018/01/16	0	0.00	4	86.63	87.30	-4	502	-0.80%
2018/01/10	4	83.40	0	0.00	83.20	4	506	0.79%
2018/01/08	1	86.00	1	86.20	85.60	0	512	0.00%
2018/01/05	0	0.00	4	87.15	86.40	-4	511	-0.78%
2018/01/04	1	87.50	1	87.90	87.40	0	513	0.00%
2018/01/03	1	85.70	2	86.30	86.70	-1	522	-0.19%
2018/01/02	0	0.00	2	84.90	85.00	-2	530	-0.38%