祥碩 (5269)-群益金鼎-市府券商分點個股進出

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

祥碩

(5269)

可現股當沖

股價
1680
漲跌
▲50
漲幅
+3.07%
成交量
1,367張
產業
上市半導體類股
500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

祥碩 (5269)籌碼相關－群益金鼎-市府券商分點個股進出

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

群益金鼎-市府券商分點個股進出
群益金鼎-市府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
2024/11/20	0	0.00	5	1625.00	1630.00	-5	960	-0.52%
2024/11/15	0	1655.00	0	0.00	1655.00	0	991	0.00%
2024/11/14	6	1630.01	0	0.00	1650.00	6	1,015	0.59%
2024/11/12	0	1750.00	1	1735.00	1720.00	-1	1,013	-0.10%
2024/11/11	0	1785.00	0	0.00	1795.00	0	993	0.00%
2024/11/08	0	0.00	4	1800.00	1785.00	-4	1,005	-0.40%
2024/11/07	0	1725.00	0	0.00	1795.00	0	1,002	0.00%
2024/11/05	4	1660.00	0	0.00	1650.00	4	1,001	0.40%
2024/11/01	0.1	1560.00	5	1580.00	1600.00	-5	1,016	-0.49%
2024/10/29	5	1600.00	0	0.00	1595.00	5	1,023	0.49%
2024/10/28	4	1650.00	4	1650.00	1645.00	0	1,027	0.00%
2024/10/25	0	1660.00	0	0.00	1680.00	0	1,025	0.00%
2024/10/24	0	0.00	4	1700.00	1695.00	-4	1,021	-0.39%
2024/10/23	2	1705.00	2	1705.00	1710.00	0	1,027	0.00%
2024/10/22	1.1	1711.43	1	1725.00	1740.00	0.1	1,026	0.00%
2024/10/18	4	1505.11	0	0.00	1505.00	4	1,002	0.40%
2024/10/16	0	1585.00	0	0.00	1625.00	0	1,004	0.00%
2024/10/15	0.1	1615.00	0	0.00	1610.00	0.1	1,005	0.01%
2024/10/14	0	0.00	1	1615.00	1660.00	-1	999	-0.10%
2024/10/11	1	1565.00	1	1570.00	1565.00	0	985	0.00%
2024/10/09	0	1575.00	0	0.00	1540.00	0	989	0.00%
2024/10/08	0	1530.00	0	0.00	1575.00	0	992	0.00%
2024/09/27	0	0.00	3	1710.00	1710.00	-3	1,034	-0.29%
2024/09/25	1	1630.00	1	1575.00	1630.00	0	1,016	0.00%
2024/09/20	0	1478.08	0	0.00	1480.00	0	1,006	0.00%
2024/09/18	0	1475.00	0	0.00	1475.00	0	1,013	0.00%
2024/09/16	0	1545.00	0	0.00	1525.00	0	1,023	0.00%
2024/09/13	3	1550.02	0	0.00	1570.00	3	1,038	0.29%
2024/09/11	0	1480.00	0	0.00	1490.00	0	1,065	0.00%
2024/09/10	0	0.00	3	1480.00	1500.00	-3	1,073	-0.28%
2024/09/09	4	1475.00	0	0.00	1470.00	4	1,088	0.37%
2024/09/06	0	1500.00	0	0.00	1480.00	0	1,090	0.00%
2024/09/05	0	1557.50	0	0.00	1555.00	0	1,076	0.00%
2024/09/04	1	1593.87	1	1560.00	1560.00	0	1,078	0.00%
2024/09/03	1	1765.00	2	1757.50	1730.00	-1	1,056	-0.09%
2024/08/30	1	1810.00	0	0.00	1770.00	1	1,048	0.10%
2024/08/27	1	1720.00	1	1720.00	1720.00	0	1,051	0.00%
2024/08/22	0	1641.67	0	0.00	1645.00	0	1,087	0.00%
2024/08/21	0	1661.67	0	0.00	1645.00	0	1,082	0.00%
2024/08/20	0	0.00	1	1695.00	1715.00	-1	1,079	-0.09%
2024/08/19	1	1670.00	0	0.00	1650.00	1	1,064	0.09%
2024/08/15	0	1485.00	0	0.00	1480.00	0	1,008	0.00%
2024/08/14	0	1510.00	0	0.00	1510.00	0	1,004	0.00%
2024/08/13	0	1525.00	0	0.00	1525.00	0	991	0.00%
2024/08/12	0	1500.00	0	0.00	1540.00	0	994	0.00%
2024/08/08	0	1410.00	0	0.00	1380.00	0	990	0.00%
2024/08/06	0	0.00	1	1385.00	1380.00	-1	973	-0.10%
2024/08/05	0	1361.67	0	0.00	1360.00	0	963	0.00%
2024/08/02	0	1532.50	0	0.00	1510.00	0	967	0.00%
2024/07/26	0	1560.00	0	0.00	1615.00	0	971	0.00%
2024/07/22	0	1708.40	0	0.00	1665.00	0	967	0.00%
2024/07/19	0	1829.17	0	0.00	1790.00	0	960	0.00%
2024/07/18	0	1798.33	0	0.00	1825.00	0	967	0.00%
2024/07/17	1.1	1899.74	1	1895.00	1875.00	0.1	963	0.01%
2024/07/16	1	1885.00	0	1890.00	1890.00	1	969	0.10%
2024/07/15	0	1895.00	0	0.00	1860.00	0	975	0.00%
2024/07/12	0	1905.00	0	0.00	1900.00	0	972	0.00%
2024/07/08	0	1899.77	0	1905.00	1895.00	0	964	0.00%
2024/07/04	0.1	2052.82	0	0.00	2000.00	0.1	959	0.01%
2024/07/03	0.1	2050.00	0	0.00	2115.00	0.1	949	0.01%
2024/07/02	0.1	2105.00	0	2140.00	2085.00	0.1	944	0.01%
2024/07/01	0.1	2160.00	1	2225.00	2170.00	-0.9	943	-0.10%
2024/06/28	1	2260.00	0.1	2250.00	2240.00	0.9	956	0.09%
2024/06/27	0.1	2160.00	0	0.00	2150.00	0.1	952	0.01%
2024/06/24	1	2080.00	0	0.00	2050.00	1	979	0.10%
2024/06/20	1	2300.00	0	0.00	2310.00	1	998	0.10%
2024/06/19	0	2320.00	1	2400.00	2365.00	-1	982	-0.10%
2024/06/18	0	0.00	1	2240.00	2250.00	-1	959	-0.10%
2024/06/17	1	2240.00	1	2185.00	2210.00	0	947	0.00%
2024/06/14	1	2105.00	1	2245.00	2210.00	0	944	0.00%
2024/06/06	0	0.00	0	2060.00	2025.00	0	926	0.00%
2024/05/29	1	2110.00	0.1	2150.00	2085.00	1	938	0.10%
2024/05/28	0	0.00	1	2125.00	2125.00	-1	915	-0.11%
2024/05/27	1	2000.00	0.1	2025.00	1960.00	1	906	0.10%
2024/05/22	0.1	1880.00	0	0.00	1870.00	0.1	943	0.01%
2024/05/14	0	0.00	0.2	1943.33	1970.00	-0.2	1,063	-0.01%
2024/05/07	0.1	1850.00	0	0.00	1840.00	0.1	1,101	0.01%
2024/05/06	0.1	1915.00	0	0.00	1905.00	0.1	1,091	0.00%
2024/05/02	0	0.00	1.1	1955.48	1980.00	-1.1	1,105	-0.09%
2024/04/29	1	1925.00	1	1985.00	1945.00	0	1,150	0.00%
2024/04/26	1.1	1938.81	0	0.00	1905.00	1.1	1,190	0.09%
2024/04/25	0.1	1905.00	0	0.00	1835.00	0.1	1,190	0.01%
2024/04/24	0	0.00	1	1895.08	1960.00	-1	1,180	-0.08%
2024/04/22	3	1890.00	2	1912.50	1815.00	1	1,184	0.08%
2024/04/19	0	1910.00	0	0.00	1920.00	0	1,194	0.00%
2024/04/16	0	0.00	0	2140.00	2090.00	0	1,217	0.00%
2024/04/10	1	2325.00	0	0.00	2315.00	1	1,253	0.08%
2024/04/09	0	2350.00	0	2415.00	2390.00	0	1,260	0.00%
2024/04/03	0	2530.00	0	0.00	2550.00	0	1,251	0.00%
2024/04/02	0	0.00	0	2510.00	2535.00	0	1,255	0.00%
2024/04/01	0	0.00	1	2455.00	2465.00	-1	1,251	-0.08%
2024/03/29	1	2340.00	2	2395.05	2395.00	-1	1,253	-0.08%
2024/03/28	0	0.00	0	2310.00	2310.00	0	1,236	0.00%
2024/03/27	0	2230.00	0	2375.00	2230.00	0	1,241	0.00%
2024/03/26	0	2270.00	0.1	2425.00	2295.00	0	1,233	0.00%
2024/03/25	1	2350.00	1	2405.00	2325.00	0	1,218	0.00%
2024/03/21	1	2200.00	0	0.00	2195.00	1	1,202	0.08%
2024/03/19	0.1	2240.00	0	0.00	2235.00	0.1	1,223	0.01%
2024/03/15	0	0.00	0	2285.77	2260.00	0	1,266	0.00%
2024/03/14	0	0.00	0	2145.00	2260.00	0	1,266	0.00%
2024/03/12	0	0.00	1	2320.00	2290.00	-1	1,304	-0.08%
2024/03/08	0	0.00	1	2170.00	2190.00	-1	1,291	-0.08%
2024/03/07	0	0.00	0.1	2255.00	2255.00	-0.1	1,294	-0.01%
2024/03/06	1	2370.00	0	0.00	2365.00	1	1,312	0.08%
2024/03/05	0	0.00	0	2410.00	2425.00	0	1,319	0.00%
2024/03/04	0	0.00	0	2400.00	2390.00	0	1,333	0.00%
2024/03/01	0	2390.00	0	0.00	2375.00	0	1,334	0.00%
2024/02/29	0	0.00	0	2330.00	2355.00	0	1,330	0.00%
2024/02/26	1	2230.00	1	2250.00	2250.00	0	1,313	0.00%
2024/02/23	0.3	2277.80	0	2255.00	2280.00	0.3	1,314	0.02%
2024/02/22	0	0.00	0	2160.00	2165.00	0	1,296	0.00%
2024/02/20	0.8	2147.66	0	2125.00	2140.00	0.8	1,287	0.06%
2024/02/19	0	0.00	1	1970.03	2005.00	-1	1,260	-0.08%
2024/02/16	1	1900.00	0	0.00	1885.00	1	1,246	0.08%
2024/02/15	0	0.00	0	1946.43	1985.00	0	1,257	0.00%
2024/02/01	0	0.00	1.2	1936.74	1940.00	-1.2	1,267	-0.09%
2024/01/30	0	0.00	1.1	1871.82	1895.00	-1.1	1,254	-0.09%
2024/01/26	1	1830.00	0	0.00	1810.00	1	1,273	0.08%
2024/01/25	0	0.00	0.1	1870.00	1820.00	-0.1	1,275	-0.01%
2024/01/24	0.2	1845.22	0.1	1865.00	1825.00	0.1	1,275	0.01%
2024/01/19	0	0.00	0.1	1950.00	1920.00	-0.1	1,249	0.00%
2024/01/18	0.1	1850.00	0	0.00	1885.00	0.1	1,260	0.00%
2024/01/16	0	1860.00	0	1920.00	1865.00	0	1,311	0.00%
2024/01/15	0	0.00	0	1950.00	1955.00	0	1,314	0.00%
2024/01/11	1	1910.00	1	1925.00	1910.00	0	1,323	0.00%
2024/01/10	0	0.00	0.1	1900.00	1910.00	-0.1	1,318	-0.01%
2024/01/09	0.1	1855.00	2	1860.00	1860.00	-1.9	1,309	-0.15%
2023/12/27	0	0.00	0	1800.00	1810.00	0	1,348	0.00%
2023/12/25	1.1	1756.01	1	1790.00	1755.00	0.1	1,347	0.01%
2023/12/22	0	0.00	1	1740.00	1740.00	-1	1,344	-0.07%
2023/12/15	0.1	1651.67	0	0.00	1635.00	0.1	1,392	0.00%
2023/12/14	0.1	1700.83	0	0.00	1685.00	0.1	1,409	0.01%
2023/12/13	0	0.00	0.1	1664.26	1725.00	-0.1	1,426	-0.01%
2023/12/12	0.1	1570.00	0	1600.00	1590.00	0	1,424	0.00%
2023/12/11	1	1559.56	0	0.00	1550.00	1	1,428	0.07%
2023/12/08	0	0.00	0	1577.50	1570.00	0	1,432	0.00%
2023/12/07	1.1	1439.52	0	0.00	1505.00	1.1	1,403	0.07%
2023/12/06	0	0.00	0.2	1476.05	1470.00	-0.2	1,392	-0.01%
2023/12/05	1.1	1436.36	0	0.00	1435.00	1.1	1,394	0.08%
2023/12/04	0	0.00	0.3	1532.00	1470.00	-0.3	1,394	-0.02%
2023/11/24	0.1	1470.00	0	0.00	1450.00	0.1	1,337	0.01%
2023/11/23	0.1	1505.00	0	0.00	1505.00	0.1	1,349	0.01%
2023/11/21	0.1	1500.00	0	0.00	1495.00	0.1	1,341	0.01%
2023/11/17	0.1	1530.00	0	0.00	1525.00	0.1	1,325	0.00%
2023/11/16	0	0.00	1	1500.15	1550.00	-1	1,314	-0.08%
2023/11/15	0	1485.00	0	0.00	1500.00	0	1,301	0.00%
2023/11/14	0	0.00	1	1530.05	1540.00	-1	1,279	-0.08%
2023/11/13	0	0.00	1	1444.57	1445.00	-1	1,246	-0.08%
2023/11/10	1	1365.00	1	1380.00	1390.00	0	1,228	0.00%
2023/11/09	1	1400.00	1.1	1409.09	1360.00	-0.1	1,218	-0.01%
2023/11/08	2	1345.00	2	1350.00	1370.00	0	1,191	0.00%
2023/11/07	2	1350.00	2	1340.00	1350.00	0	1,195	0.00%
2023/11/06	1	1310.00	1	1270.00	1310.00	0	1,198	0.00%
2023/11/03	1.1	1251.19	0	0.00	1235.00	1.1	1,179	0.09%
2023/11/02	2.1	1331.67	1	1325.00	1315.00	1.1	1,155	0.10%
2023/10/31	0	0.00	1	1345.00	1315.00	-1	1,125	-0.09%
2023/10/30	1	1280.00	0	0.00	1345.00	1	1,110	0.09%
2023/10/26	1	1290.00	2	1255.00	1240.00	-1	1,071	-0.09%
2023/10/25	0	0.00	1	1395.00	1325.00	-1	1,055	-0.09%
2023/10/24	1	1245.00	0	0.00	1270.00	1	1,018	0.10%
2023/10/20	2	1252.50	4	1240.09	1265.00	-2	1,006	-0.20%
2023/10/19	1	1195.00	0	0.00	1230.00	1	984	0.10%
2023/10/18	0	0.00	1	1245.00	1210.00	-1	993	-0.10%
2023/10/17	0	0.00	0	1205.00	1200.00	0	992	0.00%
2023/10/16	0	0.00	1.2	1217.83	1200.00	-1.2	1,009	-0.11%
2023/10/13	2	1247.50	0	0.00	1235.00	2	1,001	0.20%
2023/10/12	0	1270.00	1	1245.00	1250.00	-1	990	-0.10%
2023/10/11	1.1	1287.44	0	1300.00	1280.00	1.1	980	0.11%
2023/10/05	4	1281.25	5.2	1283.12	1290.00	-1.2	977	-0.13%
2023/10/04	1	1180.00	1.1	1184.91	1235.00	-0.1	948	-0.01%
2023/10/02	1	1159.56	1	1189.85	1135.00	0	912	0.00%
2023/09/28	1	1160.00	1	1195.00	1155.00	0	899	0.00%
2023/09/26	1	1175.00	0	0.00	1160.00	1	898	0.11%
2023/09/22	0	0.00	1	1175.00	1185.00	-1	878	-0.11%
2023/09/20	2	1192.92	0	0.00	1165.00	2	851	0.24%
2023/09/19	0	0.00	1	1230.00	1235.00	-1	851	-0.12%
2023/09/18	3	1283.39	6.1	1286.53	1265.00	-3	834	-0.36%
2023/09/15	0	0.00	1	1215.00	1200.00	-1	801	-0.12%
2023/09/14	0	0.00	2	1100.00	1105.00	-2	770	-0.26%
2023/09/11	1	1030.00	1	1020.00	1005.00	0	758	0.00%
2023/09/08	0	0.00	0	1000.00	1035.00	0	756	0.00%
2023/09/06	1	1035.00	0.5	1025.00	1025.00	0.5	755	0.07%
2023/09/01	1.1	997.18	1	1005.00	981.00	0.1	747	0.01%
2023/08/31	1	974.19	1	981.00	983.00	0	743	0.00%
2023/08/30	1	991.00	1	994.00	965.00	0	738	0.00%
2023/08/25	1	877.00	0	0.00	870.00	1	715	0.14%
2023/08/14	0	840.00	0	0.00	850.00	0	819	0.00%
2023/08/11	0	847.00	0	0.00	848.00	0	834	0.00%
2023/08/04	0	960.00	0	0.00	975.00	0	875	0.00%
2023/08/02	0	981.00	0	0.00	953.00	0	874	0.00%
2023/08/01	0	973.29	0	0.00	957.00	0	870	0.00%
2023/07/31	1	986.00	0	0.00	983.00	1	878	0.11%
2023/07/26	1.1	978.20	1	946.00	930.00	0.1	870	0.01%
2023/07/24	0	949.00	0	0.00	945.00	0	853	0.00%
2023/07/21	0	974.00	0	0.00	967.00	0	852	0.00%
2023/07/20	1.1	993.64	0	0.00	985.00	1.1	850	0.13%
2023/07/19	1	1070.00	1	1045.00	1035.00	0	843	0.00%
2023/07/18	1	1009.54	0	0.00	1005.00	1	834	0.13%
2023/07/17	0.2	994.50	0	0.00	995.00	0.2	835	0.03%
2023/07/13	0	991.94	0	0.00	975.00	0	840	0.00%
2023/07/10	0	0.00	0	1075.00	1060.00	0	830	0.00%
2023/07/04	0	0.00	0.1	1075.00	1070.00	-0.1	871	-0.01%
2023/07/03	1	1060.00	0	0.00	1055.00	1	891	0.11%
2023/06/30	0.1	1060.00	0	0.00	1055.00	0.1	892	0.01%
2023/06/21	0	1140.00	0	0.00	1135.00	0	887	0.00%
2023/06/19	0	1180.00	0	0.00	1180.00	0	898	0.00%
2023/06/14	0	0.00	0	1245.00	1245.00	0	954	0.00%
2023/06/09	0.1	1145.00	0	0.00	1125.00	0.1	997	0.01%
2023/06/05	0.1	1165.00	0	0.00	1160.00	0.1	1,097	0.00%
2023/06/01	0	1155.00	0	0.00	1155.00	0	1,098	0.00%
2023/05/31	0	1165.00	0	0.00	1175.00	0	1,103	0.00%
2023/05/29	1	1285.00	1	1295.15	1300.00	0	1,073	0.00%
2023/05/25	0	1230.00	0	0.00	1225.00	0	1,088	0.00%
2023/05/23	2	1282.50	3.1	1293.12	1280.00	-1.1	1,112	-0.09%
2023/05/22	0	0.00	2	1245.00	1250.00	-2	1,107	-0.18%
2023/05/19	1	1235.00	0	0.00	1230.00	1	1,100	0.09%
2023/05/18	1	1210.00	0	0.00	1180.00	1	1,090	0.09%
2023/05/17	1	1200.00	1	1175.00	1175.00	0	1,080	0.00%
2023/05/16	1	1205.00	0	0.00	1200.00	1	1,071	0.09%
2023/04/25	0.1	1155.00	0	0.00	1115.00	0.1	1,114	0.00%
2023/04/17	1	1275.00	0	0.00	1270.00	1	1,156	0.09%
2023/04/14	0	0.00	1	1340.00	1335.00	-1	1,169	-0.09%
2023/04/11	1	1310.00	3	1323.32	1330.00	-2	1,148	-0.17%
2023/04/10	1	1220.00	1	1225.00	1210.00	0	1,136	0.00%
2023/04/07	0	0.00	0	1180.00	1175.00	0	1,125	0.00%
2023/04/06	1	1130.00	0	0.00	1125.00	1	1,113	0.09%
2023/03/23	1	1195.04	0	0.00	1205.00	1	1,093	0.09%
2023/03/22	0	0.00	0	1185.00	1195.00	0	1,091	0.00%
2023/03/21	0	1215.00	0.2	1230.00	1190.00	-0.2	1,084	-0.02%
2023/03/20	1.2	1252.50	1.8	1255.98	1260.00	-0.6	1,071	-0.06%
2023/03/17	6.7	1240.46	4	1244.89	1265.00	2.7	1,060	0.25%
2023/03/16	4.1	1130.49	5	1136.00	1165.00	-0.9	1,025	-0.09%
2023/03/15	0	0.00	0	1120.00	1095.00	0	1,011	0.00%
2023/03/14	1	1090.10	0	0.00	1090.00	1	1,014	0.10%
2023/03/10	7	1095.64	8	1066.25	1095.00	-1	1,009	-0.10%
2023/03/09	0	0.00	1	1045.00	1045.00	-1	996	-0.10%
2023/03/07	0	960.00	0	0.00	961.00	0	1,016	0.00%
2023/02/24	1	996.00	0	0.00	991.00	1	1,045	0.10%
2023/02/23	1	1000.00	1	1009.98	1015.00	0	1,046	0.00%
2023/02/22	1	976.00	2	985.00	972.00	-1	1,064	-0.09%
2023/02/21	3	983.34	1	992.00	1005.00	2	1,074	0.19%
2023/02/13	0	0.00	1	945.00	902.00	-1	1,204	-0.08%
2023/02/10	1	955.00	0	0.00	948.00	1	1,213	0.08%
2023/02/08	2	1000.00	2	1010.00	1010.00	0	1,210	0.00%
2023/02/07	3	947.33	3	919.00	949.00	0	1,200	0.00%
2023/02/03	0	0.00	2	963.00	964.00	-2	1,202	-0.17%
2023/02/02	1	946.73	2	932.50	961.00	-1	1,193	-0.08%
2023/02/01	5	910.80	7	912.71	908.00	-2	1,188	-0.17%
2023/01/31	3	882.67	4	882.00	893.00	-1	1,185	-0.08%
2023/01/30	1	853.00	1	868.00	888.00	0	1,176	0.00%
2023/01/16	2	809.00	4	808.75	810.00	-2	1,175	-0.17%
2023/01/13	0	780.00	0	0.00	777.00	0	1,169	0.00%
2023/01/12	0	0.00	2	810.00	792.00	-2	1,166	-0.17%
2023/01/11	0	0.00	2	798.50	805.00	-2	1,157	-0.17%
2023/01/10	1	794.00	2	784.00	799.00	-1	1,157	-0.09%
2023/01/09	1	785.00	5	793.60	785.00	-4	1,149	-0.35%
2023/01/05	2	757.50	3	767.33	754.00	-1	1,130	-0.09%
2023/01/04	2	753.50	2.1	730.37	750.00	-0.1	1,122	0.00%
2023/01/03	1	710.00	0	0.00	714.00	1	1,104	0.09%
2022/12/30	0	0.00	2	694.00	670.00	-2	1,110	-0.18%
2022/12/29	3	682.33	0	0.00	681.00	3	1,115	0.27%
2022/12/28	1	688.06	0	0.00	687.00	1	1,135	0.09%
2022/12/27	0	719.00	1	718.00	718.00	-1	1,140	-0.09%
2022/12/22	1	717.00	1	721.00	716.00	0	1,149	0.00%
2022/12/21	6	708.17	2	706.03	704.00	4	1,150	0.35%
2022/12/20	0	0.00	1	701.00	683.00	-1	1,144	-0.09%
2022/12/19	1	713.00	0	0.00	707.00	1	1,148	0.09%
2022/12/16	0	717.00	0	0.00	717.00	0	1,159	0.00%
2022/12/15	1	722.00	0	0.00	711.00	1	1,157	0.09%
2022/12/14	2	719.50	0	0.00	723.00	2	1,159	0.17%
2022/12/13	1	710.00	0	0.00	701.00	1	1,170	0.09%
2022/12/08	1	710.00	0	0.00	704.00	1	1,163	0.09%
2022/12/07	0.1	713.00	0	0.00	706.00	0.1	1,162	0.01%
2022/12/06	1	748.00	0	0.00	733.00	1	1,152	0.09%
2022/12/05	2	783.00	0	0.00	773.00	2	1,129	0.18%
2022/12/02	1	795.00	2	790.00	785.00	-1	1,115	-0.09%
2022/12/01	4	779.50	5	782.04	770.00	-1	1,099	-0.09%
2022/11/30	1	749.00	0	0.00	741.00	1	1,067	0.09%
2022/11/25	0	0.00	1	762.00	751.00	-1	1,018	-0.10%
2022/11/24	1	746.00	2	730.50	749.00	-1	1,010	-0.10%
2022/11/23	1.1	722.18	1	750.00	719.00	0.1	1,016	0.01%
2022/11/18	4	748.25	5	752.80	741.00	-1	1,002	-0.10%
2022/11/17	2	738.56	2	748.98	734.00	0	961	0.00%
2022/11/16	0	0.00	1	725.00	738.00	-1	937	-0.11%
2022/11/15	4	726.75	1	723.00	732.00	3	919	0.33%
2022/11/14	2	702.50	1	712.93	713.00	1	880	0.11%
2022/11/10	1.2	611.94	0	0.00	601.00	1.2	827	0.15%
2022/11/09	2	648.50	2	656.50	660.00	0	807	0.00%
2022/11/08	2	669.26	0	0.00	625.00	2	809	0.25%
2022/11/07	0	0.00	1	620.00	621.00	-1	807	-0.12%
2022/11/03	1	600.00	0	0.00	602.00	1	814	0.12%
2022/11/02	1	586.00	1	601.00	610.00	0	817	0.00%
2022/10/27	1	590.00	1	595.00	597.00	0	785	0.00%
2022/10/25	0	563.00	0	0.00	555.00	0	758	0.00%
2022/10/24	0	0.00	1	614.00	596.00	-1	755	-0.13%
2022/10/21	1	615.42	0	0.00	579.00	1	758	0.13%
2022/10/06	1	744.00	0	0.00	737.00	1	709	0.14%
2022/10/05	2	725.50	1	735.00	736.00	1	721	0.14%
2022/09/28	2	656.00	2	641.00	641.00	0	710	0.00%
2022/09/27	2	673.50	2	680.50	678.00	0	709	0.00%
2022/09/26	1	682.81	1	672.00	670.00	0	708	0.00%
2022/09/23	3	707.00	3	706.00	706.00	0	706	0.00%
2022/09/22	1	733.00	1	749.00	748.00	0	695	0.00%
2022/09/21	0	0.00	1	762.00	752.00	-1	692	-0.14%
2022/09/20	2	767.00	2	757.00	757.00	0	696	0.00%
2022/09/19	2	795.00	2	801.00	795.00	0	691	0.00%
2022/09/16	1	812.00	1	805.00	805.00	0	701	0.00%
2022/09/07	2	809.00	2	821.00	817.00	0	724	0.00%
2022/09/06	1	832.00	1	838.00	831.00	0	719	0.00%
2022/09/05	3	845.33	3	840.00	840.00	0	728	0.00%
2022/08/31	1	925.00	1	939.00	935.00	0	721	0.00%
2022/08/30	0	928.00	0	0.00	918.00	0	724	0.00%
2022/08/24	0	0.00	1	970.00	960.00	-1	715	-0.14%
2022/08/22	0	971.00	0	0.00	972.00	0	731	0.00%
2022/08/19	1	1000.00	2	1007.50	1000.00	-1	732	-0.14%
2022/08/16	2	986.00	2	992.50	980.00	0	728	0.00%
2022/08/12	0	0.00	1	915.00	913.00	-1	705	-0.14%
2022/08/11	0	0.00	1	912.00	909.00	-1	691	-0.14%
2022/08/09	1	946.00	1	975.00	971.00	0	692	0.00%
2022/08/08	0	0.00	1	974.00	977.00	-1	692	-0.14%
2022/08/03	1	966.00	0	0.00	963.00	1	728	0.14%
2022/07/28	1	998.00	0	1025.00	994.00	1	767	0.13%
2022/07/26	1	1030.00	0	0.00	1025.00	1	770	0.13%
2022/07/25	1	1075.00	0	0.00	1065.00	1	774	0.13%
2022/07/22	1	1085.15	0	0.00	1095.00	1	787	0.13%
2022/07/21	0	0.00	1	1120.00	1120.00	-1	797	-0.13%
2022/07/19	2.1	1045.24	0	0.00	1040.00	2.1	806	0.25%
2022/07/14	1	986.00	1	978.00	1015.00	0	804	0.00%
2022/07/13	0	989.00	1	982.00	993.00	-1	796	-0.12%
2022/07/12	1.2	928.29	1	944.00	911.00	0.2	781	0.02%
2022/07/11	5	1019.20	4	995.00	995.00	1	774	0.13%
2022/07/06	1	1025.00	0	0.00	985.00	1	780	0.13%
2022/07/05	1	1020.00	1	1030.00	1045.00	0	780	0.00%
2022/07/04	0	0.00	1	1065.00	1045.00	-1	774	-0.13%
2022/07/01	1	1035.00	0	0.00	1035.00	1	766	0.13%
2022/06/29	1	1140.00	0	0.00	1145.00	1	758	0.13%
2022/06/28	1	1195.00	2	1182.50	1195.00	-1	751	-0.13%
2022/06/23	1	1115.00	1	1135.00	1125.00	0	731	0.00%
2022/06/16	1	1295.00	1	1305.00	1285.00	0	703	0.00%
2022/06/15	1	1325.00	1	1335.00	1320.00	0	702	0.00%
2022/06/13	0	1350.00	0	0.00	1350.00	0	704	0.00%
2022/06/10	1	1405.00	0	0.00	1385.00	1	702	0.14%
2022/06/09	2	1437.50	4	1447.50	1435.00	-2	700	-0.29%
2022/06/08	1	1420.00	1	1445.00	1435.00	0	703	0.00%
2022/06/07	2	1405.00	2	1410.00	1405.00	0	699	0.00%
2022/05/26	1	1290.00	1	1295.00	1280.00	0	681	0.00%
2022/05/25	1	1295.00	1	1300.00	1285.00	0	678	0.00%
2022/05/23	1	1320.00	1	1330.00	1320.00	0	668	0.00%
2022/05/18	2	1404.41	2	1345.00	1405.00	0	651	0.00%
2022/05/17	3	1350.00	3	1341.67	1350.00	0	643	0.00%
2022/05/13	1	1290.00	0	0.00	1245.00	1	642	0.16%
2022/05/12	0	1340.00	0	0.00	1355.00	0	629	0.00%
2022/05/09	2	1299.85	0	0.00	1300.00	2	645	0.31%
2022/05/06	0	0.00	2	1322.50	1360.00	-2	635	-0.31%
2022/05/05	0	1402.50	0	0.00	1395.00	0	624	0.00%
2022/05/04	1	1414.95	1	1420.00	1420.00	0	608	0.00%
2022/05/03	0	1420.00	0	0.00	1440.00	0	598	0.00%
2022/04/28	0	0.00	0	1325.00	1400.00	0	599	0.00%
2022/04/27	0	1315.00	0	0.00	1350.00	0	598	0.00%
2022/04/26	0	1430.00	0	0.00	1400.00	0	586	0.00%
2022/04/20	1	1585.00	1	1595.00	1580.00	0	561	0.00%
2022/04/19	0	0.00	3	1545.00	1565.00	-3	558	-0.54%
2022/04/18	0	1510.00	3	1520.00	1520.00	-3	560	-0.53%
2022/04/15	6.1	1504.48	0	0.00	1480.00	6.1	560	1.08%
2022/04/14	0	1640.00	0	0.00	1605.00	0	553	0.00%
2022/04/13	1	1683.33	1	1655.00	1685.00	0	550	0.00%
2022/04/12	1	1710.00	1	1700.00	1710.00	0	549	0.00%
2022/04/11	0	1700.00	1	1710.00	1685.00	-1	550	-0.18%
2022/04/08	0	1780.00	0	0.00	1745.00	0	549	0.00%
2022/04/01	1	1890.00	0	0.00	1900.00	1	557	0.18%
2022/03/30	1	2000.00	1	1990.00	2000.00	0	561	0.00%
2022/03/29	1	1935.00	1	1900.00	1935.00	0	548	0.00%
2022/03/28	1	1870.00	1	1885.00	1870.00	0	546	0.00%
2022/03/25	1	1920.00	1	1945.52	1945.00	0	545	-0.01%
2022/03/23	1	1855.00	2.1	1872.93	1905.00	-1.1	543	-0.19%
2022/03/21	0	1780.00	0	0.00	1830.00	0	543	0.00%
2022/03/17	1.1	1850.00	1.1	1867.73	1845.00	-0.1	554	-0.01%
2022/03/16	1	1765.00	1	1780.00	1800.00	0	547	0.00%
2022/03/15	1	1735.00	1	1770.00	1735.00	0	550	0.00%
2022/03/14	2	1805.00	2	1785.00	1805.00	0	557	0.00%
2022/03/11	1	1785.00	1	1790.10	1780.00	0	568	0.00%
2022/03/10	1	1780.00	1	1810.00	1760.00	0	561	0.00%
2022/03/09	1	1660.00	1	1665.00	1690.00	0	557	0.00%
2022/03/08	1	1645.00	1	1655.00	1630.00	0	560	0.00%
2022/03/07	0	1680.00	0	0.00	1655.00	0	566	0.00%
2022/03/04	2.1	1841.33	2	1785.00	1780.00	0.1	573	0.01%
2022/03/03	0	0.00	0	1870.00	1900.00	0	569	0.00%
2022/03/02	2	1820.00	2	1792.94	1820.00	0	564	-0.01%
2022/02/25	1	1725.00	1	1740.00	1700.00	0	577	0.00%
2022/02/23	1	1749.31	1	1740.00	1750.00	0	590	0.00%
2022/02/22	1	1730.67	1	1735.00	1710.00	0	607	0.01%
2022/02/18	1	1795.00	1	1805.27	1835.00	0	617	0.00%
2022/02/16	3	1835.00	2	1795.00	1795.00	1	629	0.16%
2022/02/15	1	1805.00	1.1	1821.66	1810.00	-0.1	625	-0.01%
2022/02/14	1	1793.17	1	1785.00	1795.00	0	634	0.00%
2022/02/11	2	1835.00	2.1	1757.88	1780.00	-0.1	639	-0.01%
2022/02/10	1	1700.00	1	1695.00	1700.00	0	624	0.00%
2022/02/09	0	0.00	0.1	1655.00	1645.00	-0.1	616	-0.01%
2022/02/08	1	1610.00	1	1605.00	1610.00	0	616	0.00%
2022/01/26	2	1550.25	2	1610.00	1550.00	0	616	0.00%
2022/01/25	1	1625.00	1	1630.00	1625.00	0	621	0.00%
2022/01/24	0.1	1580.00	0	0.00	1605.00	0.1	622	0.01%
2022/01/21	1	1645.00	1.1	1620.71	1645.00	-0.1	627	-0.01%
2022/01/20	3	1610.00	3	1613.33	1585.00	0	628	0.00%
2022/01/19	2	1580.00	2	1572.50	1580.00	0	622	0.00%
2022/01/18	2	1550.00	2	1555.00	1545.00	0	626	0.00%
2022/01/13	1	1555.00	1	1575.00	1550.00	0	663	0.00%
2022/01/12	1	1580.00	1	1600.00	1570.00	0	683	0.00%
2022/01/07	0	1570.00	0	0.00	1555.00	0	713	0.00%
2022/01/06	0.1	1570.00	0	0.00	1555.00	0.1	722	0.01%
2022/01/05	1.1	1619.86	1	1630.00	1595.00	0.1	724	0.01%
2022/01/04	1	1775.00	1	1800.00	1725.00	0	730	0.00%
2021/12/30	2	1820.00	2.1	1800.58	1820.00	-0.1	771	-0.01%
2021/12/28	1	1820.00	1	1840.00	1840.00	0	792	0.00%
2021/12/14	1	1814.76	1	1785.00	1785.00	0	897	0.00%
2021/12/13	1	1855.00	1	1859.88	1885.00	0	905	0.00%
2021/12/10	1	1860.00	1	1870.00	1895.00	0	904	0.00%
2021/12/07	0	1925.00	0	0.00	1900.00	0	922	0.00%
2021/12/03	0	1995.00	0	0.00	2000.00	0	929	0.00%
2021/12/01	1	1995.00	1	1969.91	2000.00	0	943	0.00%
2021/11/30	0	1950.00	0	1900.00	1945.00	0	951	0.00%
2021/11/29	0	1845.00	0	0.00	1855.00	0	962	0.00%
2021/11/26	0	0.00	0	1820.00	1850.00	0	975	0.00%
2021/11/24	1	1945.00	1	1975.00	1915.00	0	984	0.00%
2021/11/23	0	0.00	0	1950.00	1955.00	0	970	0.00%
2021/11/22	0	0.00	0	1920.00	1980.00	0	966	0.00%
2021/11/19	1	1920.00	1.1	1897.56	1900.00	-0.1	960	-0.01%
2021/11/17	0	0.00	0	1795.00	1810.00	0	945	0.00%
2021/11/12	0	0.00	11	1641.82	1660.00	-11	935	-1.18%
2021/11/10	2	1785.00	2	1752.50	1785.00	0	926	0.00%
2021/11/05	0	1615.00	0	0.00	1605.00	0	925	0.00%
2021/11/04	0	0.00	0	1670.00	1660.00	0	926	0.00%
2021/11/03	0	1645.00	0	0.00	1640.00	0	937	0.00%
2021/10/29	2	1667.50	2	1687.50	1625.00	0	945	0.00%
2021/10/26	5	1680.00	1	1695.00	1665.00	4	959	0.42%
2021/10/25	7	1630.00	0	0.00	1620.00	7	980	0.71%
2021/10/22	0	1700.00	0	0.00	1680.00	0	981	0.00%
2021/10/21	0	1680.00	1	1710.00	1655.00	-1	972	-0.10%
2021/10/20	3	1671.67	2	1672.96	1750.00	1	961	0.10%
2021/10/15	1	1540.00	1	1555.00	1515.00	0	933	0.00%
2021/10/14	0	1512.00	0	0.00	1515.00	0	929	0.00%
2021/10/08	0	1625.00	0	0.00	1565.00	0	927	0.00%
2021/10/07	0	1555.00	1	1525.35	1565.00	-1	936	-0.11%
2021/10/06	0	1710.00	0	1580.00	1575.00	0	962	0.00%
2021/10/05	1	1655.00	1	1650.00	1660.00	0	967	0.00%
2021/10/04	1	1715.00	0	0.00	1690.00	1	960	0.10%
2021/10/01	3	1665.00	3	1681.67	1705.00	0	943	0.00%
2021/09/30	0	1680.00	0	0.00	1670.00	0	933	0.00%
2021/09/29	0.1	1760.00	0	0.00	1735.00	0.1	915	0.01%
2021/09/28	0	1805.00	0	0.00	1775.00	0	905	0.00%
2021/09/27	0	1825.00	0	0.00	1830.00	0	902	0.00%
2021/09/24	0	1900.00	0	0.00	1875.00	0	889	0.00%
2021/09/23	0	1980.00	0	0.00	1930.00	0	877	0.00%
2021/09/17	0	1980.00	0	0.00	2015.00	0	873	0.00%
2021/09/13	2	2249.73	0	0.00	2130.00	2	841	0.24%
2021/09/10	1	2260.00	1	2330.00	2365.00	0	830	0.00%
2021/09/09	0	0.00	2	2232.50	2280.00	-2	823	-0.24%
2021/09/08	1	2149.93	0	0.00	2135.00	1	813	0.12%
2021/09/07	1	2130.08	1	2160.00	2165.00	0	804	0.00%
2021/09/06	0	2260.00	0	0.00	2205.00	0	798	0.00%
2021/09/02	0	0.00	1	2290.44	2285.00	-1	793	-0.13%
2021/09/01	1	2253.32	1	2250.03	2260.00	0	772	0.00%
2021/08/30	0	0.00	1	1900.00	2035.00	-1	755	-0.13%
2021/08/26	1	1870.00	0	0.00	1830.00	1	758	0.13%
2021/08/12	0	0.00	1	1930.00	1975.00	-1	847	-0.12%
2021/08/11	1	1905.00	0	0.00	1835.00	1	854	0.12%
2021/08/05	0	0.00	3	2143.33	2070.00	-3	925	-0.32%
2021/08/04	4	2106.25	5	2215.00	2100.00	-1	954	-0.10%
2021/08/03	5	2205.00	0	2190.00	2205.00	5	954	0.52%
2021/07/30	0	0.00	9	2072.02	1955.00	-9	938	-0.96%
2021/07/29	10	2104.98	1	2030.74	2105.00	9	931	0.96%
2021/07/28	2	1852.50	2	1817.50	1915.00	0	913	0.00%
2021/07/20	0	0.00	1	1900.00	1860.00	-1	1,001	-0.10%
2021/07/16	0	0.00	1	1860.00	1855.00	-1	1,006	-0.10%
2021/07/15	1	1785.00	1	1794.95	1785.00	0	1,013	0.00%
2021/07/14	2	1762.50	8	1774.97	1820.00	-6	1,006	-0.60%
2021/07/13	5	1734.53	0	1740.00	1740.00	5	989	0.50%
2021/07/12	0	0.00	0	1580.00	1585.00	0	952	0.00%
2021/06/22	2	1425.00	2	1415.00	1415.00	0	979	0.00%
2021/06/21	1	1465.00	1	1495.00	1450.00	0	979	0.00%
2021/06/18	2	1485.00	0	0.00	1475.00	2	983	0.20%
2021/06/11	2	1535.00	2	1555.00	1500.00	0	998	0.00%
2021/06/10	1	1435.00	1	1435.00	1435.00	0	983	0.00%
2021/06/08	2	1432.50	2	1435.00	1410.00	0	990	0.00%
2021/06/04	3	1431.67	3	1413.33	1435.00	0	1,013	0.00%
2021/06/03	1	1425.00	1	1430.00	1430.00	0	1,024	0.00%
2021/06/02	1	1410.00	1	1395.44	1395.00	0	1,023	0.00%
2021/06/01	2	1520.00	2	1534.78	1485.00	0	1,016	0.00%
2021/05/31	4	1493.75	5	1491.04	1510.00	-1	1,019	-0.10%
2021/05/28	3	1485.00	2	1501.91	1440.00	1	1,011	0.10%
2021/05/27	0	0.00	0	1415.00	1455.00	0	994	0.00%
2021/05/26	4	1465.00	5.1	1409.32	1465.00	-1.1	992	-0.11%
2021/05/25	2	1370.00	2	1355.05	1355.00	0	987	0.00%
2021/05/21	8	1276.25	8	1281.25	1280.00	0	1,004	0.00%
2021/05/20	3	1285.00	3	1245.00	1245.00	0	1,006	0.00%
2021/05/18	0	0.00	1	1285.00	1285.00	-1	1,007	-0.10%
2021/05/17	6	1180.83	6	1181.67	1180.00	0	991	0.00%
2021/05/13	0	0.00	2	1079.66	1000.00	-2	951	-0.21%
2021/05/12	6	1024.38	4	1022.50	1090.00	2	929	0.22%
2021/05/11	0	1000.00	0	0.00	994.00	0	919	0.00%
2021/05/07	2	1085.00	2	1050.00	1075.00	0	925	0.00%
2021/05/05	2	1019.98	2	1040.00	1015.00	0	956	0.00%
2021/05/03	3	1120.00	3	1156.67	1115.00	0	958	0.00%
2021/04/29	2	1180.00	2	1210.00	1180.00	0	969	0.00%
2021/04/28	2	1160.00	2	1240.00	1240.00	0	932	0.00%
2021/04/26	0	1112.50	0	0.00	1150.00	0	897	0.00%
2021/04/21	0	1142.50	0	0.00	1130.00	0	882	0.00%
2021/04/20	1	1189.98	1	1200.00	1175.00	0	878	0.00%
2021/04/16	1	1290.00	1	1260.00	1290.00	0	873	0.00%
2021/04/15	0	1225.00	0	0.00	1215.00	0	874	0.00%
2021/04/14	1	1215.00	1	1240.00	1210.00	0	864	0.00%
2021/04/13	0	1255.00	0	0.00	1215.00	0	868	0.00%
2021/04/12	0	1275.00	0	0.00	1245.00	0	872	0.00%
2021/04/09	0	1350.00	0	0.00	1345.00	0	856	0.00%
2021/03/30	1	1520.00	1	1525.00	1515.00	0	867	0.00%
2021/03/29	1	1505.00	1	1510.00	1505.00	0	869	0.00%
2021/03/25	1	1505.00	1	1510.00	1500.00	0	874	0.00%
2021/03/22	0	1500.00	0	0.00	1495.00	0	905	0.00%
2021/03/04	0	0.00	0.1	1715.00	1720.00	-0.1	912	-0.01%
2021/02/24	0.1	1696.67	0	0.00	1665.00	0.1	944	0.01%
2021/02/23	0.1	1706.11	0	0.00	1700.00	0.1	937	0.01%
2021/02/19	1	1800.00	0	0.00	1755.00	1	929	0.11%
2021/02/18	1	1880.00	0	0.00	1855.00	1	928	0.11%
2021/02/02	0	0.00	14	2001.79	2045.00	-14	989	-1.41%
2021/01/29	0	0.00	0.2	1903.36	1905.00	-0.2	1,013	-0.02%
2021/01/28	0.1	1890.00	0	1900.00	1895.00	0	1,021	0.00%
2021/01/27	0.2	1940.00	1	1930.00	1945.00	-0.8	1,023	-0.08%
2021/01/26	1	1845.00	1	1850.00	1845.00	0	1,013	0.00%
2021/01/14	1	1860.00	0	0.00	1840.00	1	1,017	0.10%
2021/01/13	0	0.00	1	1950.00	1915.00	-1	1,033	-0.10%
2021/01/11	1	1880.00	1	1900.00	1885.00	0	1,053	0.00%
2021/01/08	1	1820.00	1	1825.00	1835.00	0	1,054	0.00%
2021/01/07	1	1710.00	0	0.00	1745.00	1	1,049	0.10%
2021/01/06	2	1742.50	3	1748.33	1705.00	-1	1,054	-0.09%
2021/01/05	1	1675.00	1	1698.33	1715.00	0	1,049	0.00%
2021/01/04	1	1615.00	1	1629.88	1625.00	0	1,047	0.00%
2020/12/31	1	1560.00	1	1570.00	1570.00	0	1,061	0.00%
2020/12/28	1	1550.00	0	0.00	1535.00	1	1,078	0.09%
2020/12/24	0	1610.00	0	0.00	1585.00	0	1,105	0.00%
2020/12/23	0	1605.00	0	0.00	1595.00	0	1,115	0.00%
2020/12/17	0	0.00	1	1740.00	1695.00	-1	1,178	-0.08%
2020/12/16	3	1726.67	2	1697.50	1745.00	1	1,175	0.09%
2020/12/15	4	1657.50	4	1661.25	1645.00	0	1,159	0.00%
2020/12/11	1	1650.00	1	1660.00	1680.00	0	1,172	0.00%
2020/12/10	1	1625.00	0	0.00	1610.00	1	1,170	0.09%
2020/12/08	1	1695.00	1	1665.40	1665.00	0	1,201	0.00%
2020/12/07	0	1695.00	0	0.00	1705.00	0	1,219	0.00%
2020/12/04	1	1655.00	1	1650.00	1650.00	0	1,244	0.00%
2020/12/02	1	1665.00	2	1677.50	1655.00	-1	1,290	-0.08%
2020/11/30	3	1643.33	3	1613.33	1645.00	0	1,306	0.00%
2020/11/27	1	1610.00	1	1625.00	1620.00	0	1,305	0.00%
2020/11/26	2	1610.00	2	1612.50	1635.00	0	1,318	0.00%
2020/11/25	1	1550.00	1	1555.00	1545.00	0	1,353	0.00%
2020/11/24	2	1567.50	2	1572.50	1590.00	0	1,356	0.00%
2020/11/23	0	0.00	1	1610.00	1575.00	-1	1,359	-0.07%
2020/11/20	3	1520.00	3	1515.00	1510.00	0	1,349	0.00%
2020/11/18	2	1570.00	2	1555.00	1575.00	0	1,349	0.00%
2020/11/17	1	1540.00	1	1535.00	1540.00	0	1,337	0.00%
2020/11/16	4	1511.25	4	1522.50	1560.00	0	1,333	0.00%
2020/11/13	3	1428.33	3	1441.67	1455.00	0	1,322	0.00%
2020/11/12	18	1438.89	4	1440.00	1425.00	14	1,333	1.05%
2020/11/11	1	1475.00	1	1485.00	1465.00	0	1,333	0.00%
2020/11/10	1	1625.00	1	1560.00	1525.00	0	1,327	0.00%
2020/11/09	5	1629.00	4	1606.25	1610.00	1	1,325	0.08%
2020/11/06	2	1525.00	2	1545.00	1620.00	0	1,305	0.00%
2020/11/03	1	1435.00	1	1440.00	1440.00	0	1,275	0.00%
2020/11/02	1	1425.00	1	1420.00	1425.00	0	1,272	0.00%
2020/10/30	1	1480.00	1	1495.00	1435.00	0	1,274	0.00%
2020/10/28	1	1545.00	1	1550.00	1545.00	0	1,266	0.00%
2020/10/27	1	1555.00	1	1580.00	1550.00	0	1,276	0.00%
2020/10/26	1	1620.00	1	1595.00	1570.00	0	1,281	0.00%
2020/10/22	3	1595.00	3	1590.00	1575.00	0	1,290	0.00%
2020/10/21	2	1617.50	2	1637.50	1640.00	0	1,287	0.00%
2020/10/20	1	1575.00	1	1530.00	1655.00	0	1,288	0.00%
2020/10/19	1	1505.00	1	1505.00	1505.00	0	1,272	0.00%
2020/10/15	4	1528.75	4	1542.50	1525.00	0	1,275	0.00%
2020/10/12	1	1535.00	1	1545.00	1515.00	0	1,266	0.00%
2020/10/08	1	1590.00	2	1575.00	1545.00	-1	1,263	-0.08%
2020/10/05	0	0.00	3	1470.00	1510.00	-3	1,269	-0.24%
2020/09/30	2	1452.50	3	1436.67	1455.00	-1	1,267	-0.08%
2020/09/29	2	1420.00	2	1445.00	1395.00	0	1,260	0.00%
2020/09/28	6	1453.33	2	1435.00	1460.00	4	1,262	0.32%
2020/09/25	3	1406.67	3	1425.00	1415.00	0	1,264	0.00%
2020/09/23	3	1555.00	3	1526.67	1555.00	0	1,238	0.00%
2020/09/22	2	1485.00	2	1477.49	1465.00	0	1,227	0.00%
2020/09/21	1	1465.00	1	1470.00	1465.00	0	1,231	0.00%
2020/09/18	0	0.00	0	1515.00	1475.00	0	1,234	0.00%
2020/09/14	1	1455.00	1	1510.00	1470.00	0	1,252	0.00%
2020/09/11	4	1465.00	4	1455.00	1485.00	0	1,248	0.00%
2020/09/10	1	1425.00	1	1435.00	1430.00	0	1,222	0.00%
2020/09/09	1	1440.00	1	1460.00	1430.00	0	1,203	0.00%
2020/09/08	1	1460.18	1	1480.00	1480.00	0	1,184	0.00%
2020/09/07	0	1380.00	0	0.00	1375.00	0	1,175	0.00%
2020/09/04	2	1552.50	0	0.00	1525.00	2	1,161	0.17%
2020/09/02	1	1700.00	1	1710.28	1700.00	0	1,140	0.00%
2020/09/01	1	1680.00	1	1675.00	1665.00	0	1,135	0.00%
2020/08/31	2	1790.00	2	1810.00	1765.00	0	1,114	0.00%
2020/08/28	1	1760.00	1	1775.00	1760.00	0	1,069	0.00%
2020/08/25	0	0.00	1	1734.84	1715.00	-1	1,066	-0.09%
2020/08/21	0	1710.00	0	0.00	1685.00	0	1,068	0.00%
2020/08/19	0	1720.00	0	0.00	1700.00	0	1,068	0.00%
2020/08/14	2	1820.00	2	1787.50	1845.00	0	1,045	0.00%
2020/08/13	3	1788.33	3	1803.33	1775.00	0	1,045	0.00%
2020/08/12	1	1720.00	0	0.00	1705.00	1	1,043	0.10%
2020/08/11	1	1835.00	1	1750.00	1800.00	0	1,061	0.00%
2020/08/10	1	1895.00	1	1910.00	1815.00	0	1,075	0.00%
2020/08/04	0	0.00	1	1765.00	1790.00	-1	1,129	-0.09%
2020/07/29	1	1825.00	0	0.00	1850.00	1	1,136	0.09%
2020/07/28	1	1745.00	1	1750.00	1750.00	0	1,131	0.00%
2020/07/27	2	1805.00	2	1830.00	1830.00	0	1,158	0.00%
2020/07/24	1	1795.00	1	1850.00	1720.00	0	1,176	0.00%
2020/07/23	6	1791.67	6	1751.67	1810.00	0	1,178	0.00%
2020/07/22	1	1725.00	2	1720.00	1685.00	-1	1,174	-0.09%
2020/07/21	3	1748.33	3	1683.33	1730.00	0	1,191	0.00%
2020/07/20	4	1571.25	3	1588.33	1600.00	1	1,199	0.08%
2020/07/17	4	1617.50	4	1608.75	1605.00	0	1,194	0.00%
2020/07/15	1	1675.00	1	1645.00	1605.00	0	1,218	0.00%
2020/07/13	3	1773.33	3	1765.00	1710.00	0	1,239	0.00%
2020/07/10	2	1732.50	2	1745.00	1735.00	0	1,243	0.00%
2020/07/08	2	1680.00	2	1702.50	1680.00	0	1,272	0.00%
2020/07/06	4	1695.00	5	1678.00	1720.00	-1	1,261	-0.08%
2020/07/03	6	1605.00	5	1605.00	1585.00	1	1,251	0.08%
2020/07/02	1	1550.00	1	1520.00	1550.00	0	1,250	0.00%
2020/07/01	1	1495.00	1	1505.00	1530.00	0	1,256	0.00%
2020/06/29	1	1455.00	1	1455.00	1455.00	0	1,279	0.00%
2020/06/24	4	1550.00	4	1526.25	1560.00	0	1,288	0.00%
2020/06/23	1	1425.00	1	1435.00	1425.00	0	1,314	0.00%
2020/06/22	2	1450.00	2	1417.50	1460.00	0	1,330	0.00%
2020/06/18	1	1425.00	1	1410.00	1420.00	0	1,353	0.00%
2020/06/16	1	1345.00	1	1355.00	1360.00	0	1,385	0.00%
2020/06/15	0	0.00	4	1332.50	1300.00	-4	1,403	-0.29%
2020/06/12	11	1358.64	7	1340.71	1370.00	4	1,418	0.28%
2020/06/11	4	1320.00	4	1331.25	1325.00	0	1,432	0.00%
2020/06/10	1	1270.00	1	1280.00	1280.00	0	1,425	0.00%
2020/06/09	1	1165.00	1	1160.00	1165.00	0	1,443	0.00%
2020/06/01	3	1205.00	3	1181.67	1200.00	0	1,576	0.00%
2020/05/28	4	1160.00	4	1158.75	1170.00	0	1,595	0.00%
2020/05/22	4	1157.50	5	1163.00	1170.00	-1	1,620	-0.06%
2020/05/21	3	1143.33	5	1146.00	1145.00	-2	1,605	-0.12%
2020/05/20	2	1140.00	0	0.00	1165.00	2	1,598	0.13%
2020/05/19	0	0.00	1	1100.00	1105.00	-1	1,597	-0.06%
2020/05/18	7	1124.29	7	1097.86	1100.00	0	1,591	0.00%
2020/05/15	4	996.50	3	996.00	1050.00	1	1,579	0.06%
2020/05/14	3	967.33	3	955.67	956.00	0	1,561	0.00%
2020/05/13	1	951.00	0	0.00	968.00	1	1,554	0.06%
2020/05/11	4	922.00	4	890.75	918.00	0	1,553	0.00%
2020/05/06	1	847.00	1	849.00	854.00	0	1,561	0.00%
2020/05/05	5	860.00	5	871.60	852.00	0	1,567	0.00%
2020/05/04	1	823.00	1	825.00	846.00	0	1,566	0.00%
2020/04/30	1	886.00	2	889.50	838.00	-1	1,567	-0.06%
2020/04/29	4	848.50	3	860.00	876.00	1	1,541	0.06%
2020/04/28	3	822.00	4	801.54	831.00	-1	1,530	-0.07%
2020/04/27	2	796.00	1	799.00	799.00	1	1,530	0.07%
2020/04/20	1	753.00	1	742.00	753.00	0	1,543	0.00%
2020/04/16	2	746.50	2	748.00	730.00	0	1,508	0.00%
2020/04/14	5	769.60	5	743.60	774.00	0	1,475	0.00%
2020/04/13	0	0.00	26	775.62	706.00	-26	1,451	-1.79%
2020/04/07	0	0.00	15	789.00	786.00	-15	1,417	-1.06%
2020/04/06	1	789.00	0	0.00	795.00	1	1,402	0.07%
2020/04/01	3	778.00	3	780.67	788.00	0	1,389	0.00%
2020/03/27	7	776.43	7	778.86	780.00	0	1,316	0.00%
2020/03/25	41	727.56	0	0.00	701.00	41	1,258	3.26%
2020/03/23	0	0.00	36	574.92	635.00	-36	1,205	-2.99%
2020/03/20	20	653.00	0	0.00	626.00	20	1,187	1.68%
2020/03/19	0	0.00	18	679.50	617.00	-18	1,161	-1.55%
2020/03/18	9	686.33	9	699.44	685.00	0	1,139	0.00%
2020/03/17	6	679.50	6	687.67	672.00	0	1,118	0.00%
2020/03/13	3	723.33	3	721.67	741.00	0	1,065	0.00%
2020/03/12	6	788.00	8	790.75	776.00	-2	1,039	-0.19%
2020/03/11	3	842.67	38	867.82	801.00	-35	990	-3.53%
2020/03/06	0	0.00	0	895.00	900.00	0	927	0.00%
2020/03/05	1	882.00	1	870.00	882.00	0	922	0.00%
2020/03/03	0	0.00	13	835.54	827.00	-13	906	-1.43%
2020/02/25	29	788.62	3	785.00	785.00	26	847	3.07%
2020/02/24	0	813.00	0	0.00	813.00	0	817	0.00%
2020/02/20	1	898.00	8	910.75	903.00	-7	823	-0.85%
2020/02/19	1	924.00	27	908.56	902.00	-26	819	-3.17%
2020/02/18	0	0.00	1	899.00	895.00	-1	810	-0.12%
2020/02/14	1	956.00	1	967.00	951.00	0	785	0.00%
2020/02/13	4	951.00	5	951.20	952.00	-1	784	-0.13%
2020/02/12	4	972.50	2	954.50	959.00	2	776	0.26%
2020/02/06	1	888.00	0	0.00	958.00	1	705	0.14%
2020/02/04	1	821.00	1	833.00	813.00	0	671	0.00%
2020/01/17	4	787.00	4	788.00	788.00	0	605	0.00%
2020/01/16	3	761.00	1	762.00	769.00	2	584	0.34%
2020/01/15	0	0.00	1	707.00	707.00	-1	563	-0.18%
2020/01/13	2	706.00	1	702.00	723.00	1	551	0.18%
2019/12/20	14	609.07	1	607.00	608.00	13	626	2.08%
2019/12/19	23	624.57	0	0.00	612.00	23	625	3.67%
2019/11/13	37	526.78	0	0.00	532.00	37	722	5.12%
2019/11/11	15	524.67	0	0.00	529.00	15	723	2.07%
2019/10/08	0	0.00	21	497.36	495.50	-21	783	-2.68%
2019/10/07	0	0.00	29	503.62	508.00	-29	800	-3.62%
2019/09/27	0	0.00	1	481.00	485.00	-1	804	-0.12%
2019/09/26	0	0.00	0	488.00	488.50	0	805	0.00%
2019/09/25	50	490.20	0	0.00	486.00	50	812	6.16%
2019/09/24	1	478.00	0	480.00	479.50	1	813	0.12%
2019/09/20	1	472.00	1	463.00	477.00	0	835	0.00%
2019/09/19	1	461.00	0	0.00	464.00	1	854	0.12%
2019/09/18	0	456.50	0	0.00	454.50	0	850	0.00%
2019/09/16	0	0.00	1	484.00	478.50	-1	865	-0.12%
2019/09/12	1	481.00	0	0.00	486.00	1	874	0.11%
2019/09/11	0	0.00	2	484.75	485.50	-2	894	-0.22%
2019/09/06	1	484.50	0	0.00	484.50	1	923	0.11%
2019/08/26	1	492.00	1	496.00	481.00	0	1,022	0.00%
2019/08/23	1	535.00	1	532.00	518.00	0	1,029	0.00%
2019/08/21	0	0.00	1	571.00	570.00	-1	1,035	-0.10%
2019/08/06	1	530.00	0	0.00	537.00	1	1,028	0.10%
2019/08/05	0	0.00	1	535.00	535.00	-1	1,030	-0.10%
2019/07/23	0	0.00	13	540.15	536.00	-13	1,040	-1.25%
2019/07/19	0	0.00	14	560.86	539.00	-14	1,034	-1.35%
2019/07/17	0	0.00	18	559.67	562.00	-18	1,014	-1.77%
2019/07/12	5	532.00	65	524.83	532.00	-60	974	-6.16%
2019/07/11	6	525.00	7	522.29	520.00	-1	965	-0.10%
2019/07/10	1	520.00	0	0.00	517.00	1	953	0.10%
2019/07/08	0	0.00	1	499.50	500.00	-1	934	-0.11%
2019/07/05	1	494.50	0	0.00	503.00	1	935	0.11%
2019/07/02	1	490.50	0	0.00	493.00	1	924	0.11%
2019/07/01	1	507.00	2	506.50	504.00	-1	928	-0.11%
2019/06/28	1	479.50	0	0.00	484.00	1	923	0.11%
2019/06/27	55	487.64	1	489.00	486.00	54	919	5.88%
2019/06/26	50	455.35	0	0.00	474.00	50	902	5.54%
2019/06/25	1	470.50	0	0.00	460.00	1	875	0.11%
2019/06/20	1	483.50	2	486.25	482.00	-1	833	-0.12%
2019/06/19	1	479.50	1	472.00	481.50	0	837	0.00%
2019/06/14	0	0.00	105	488.54	480.00	-105	840	-12.49%	大賣/鉅額交易
2019/06/12	0	0.00	2	509.00	508.00	-2	829	-0.24%
2019/06/11	42	515.12	0	0.00	520.00	42	825	5.09%
2019/06/10	65	495.27	0	0.00	491.00	65	813	7.99%
2019/06/04	1	520.00	1	515.00	519.00	0	807	0.00%
2019/06/03	1	550.00	3	547.00	543.00	-2	806	-0.25%
2019/05/31	1	561.00	0	0.00	562.00	1	809	0.12%
2019/05/30	1	536.00	0	0.00	532.00	1	778	0.13%
2019/05/03	1	544.00	0	0.00	543.00	1	936	0.11%
2019/04/26	0	0.00	1	541.00	539.00	-1	928	-0.11%
2019/04/03	1	583.00	0	0.00	581.00	1	995	0.10%
2019/04/02	1	595.00	0	0.00	589.00	1	980	0.10%
2019/04/01	1	567.00	0	0.00	569.00	1	971	0.10%
2019/03/15	0	0.00	1	522.00	529.00	-1	929	-0.11%
2019/03/08	3	568.00	2	564.50	561.00	1	958	0.10%
2019/01/30	1	594.00	1	599.00	598.00	0	1,175	0.00%
2019/01/04	1	466.50	0	0.00	481.00	1	1,415	0.07%
2018/12/12	0	0.00	1	482.00	477.50	-1	1,575	-0.06%
2018/12/05	0	0.00	1	479.00	474.50	-1	1,590	-0.06%
2018/12/04	2	527.50	2	524.00	489.00	0	1,592	0.00%
2018/12/03	1	496.50	0	0.00	494.50	1	1,561	0.06%
2018/11/21	4	456.13	4	459.00	463.00	0	1,551	0.00%
2018/11/13	6	437.50	7	431.93	443.50	-1	1,408	-0.07%
2018/10/30	5	387.50	5	385.10	395.00	0	1,105	0.00%
2018/10/29	3	376.67	3	378.83	386.00	0	1,093	0.00%
2018/10/26	7	396.36	7	403.57	386.00	0	1,059	0.00%
2018/10/25	1	423.00	2	420.50	412.00	-1	1,022	-0.10%
2018/10/24	1	437.00	1	440.00	457.50	0	1,004	0.00%
2018/10/23	2	454.50	2	452.75	433.00	0	974	0.00%
2018/10/22	1	452.00	1	450.00	451.00	0	980	0.00%
2018/10/19	6	428.08	6	430.58	471.50	0	960	0.00%
2018/10/18	1	447.00	1	450.50	429.00	0	938	0.00%
2018/10/17	3	454.50	3	457.83	441.00	0	925	0.00%
2018/10/16	1	459.00	1	461.00	449.50	0	909	0.00%
2018/10/12	4	434.00	4	427.13	448.00	0	876	0.00%
2018/10/11	3	392.33	3	395.17	407.50	0	870	0.00%
2018/10/09	3	411.67	2	405.00	419.00	1	855	0.12%
2018/10/05	2	448.75	2	445.25	446.50	0	839	0.00%
2018/10/04	5	447.20	5	451.20	452.00	0	822	0.00%
2018/10/03	4	477.50	3	482.50	465.00	1	800	0.12%
2018/10/02	2	510.00	1	507.00	506.00	1	783	0.13%
2018/10/01	3	503.67	3	507.83	497.50	0	778	0.00%
2018/09/28	2	551.50	2	539.50	537.00	0	763	0.00%
2018/09/27	4	543.50	4	530.50	539.00	0	749	0.00%
2018/09/25	2	538.00	3	536.00	542.00	-1	755	-0.13%
2018/09/21	3	516.00	3	515.00	540.00	0	754	0.00%
2018/09/20	8	492.38	7	497.64	499.00	1	755	0.13%
2018/09/19	5	517.20	6	526.00	514.00	-1	745	-0.13%
2018/09/18	1	539.00	1	543.00	512.00	0	733	0.00%
2018/09/17	5	557.20	4	555.50	561.00	1	733	0.14%
2018/09/14	2	540.50	2	538.50	541.00	0	737	0.00%
2018/09/13	3	562.67	5	564.40	558.00	-2	738	-0.27%
2018/09/12	2	537.00	0	0.00	540.00	2	739	0.27%
2018/09/11	3	534.00	4	536.50	543.00	-1	742	-0.13%
2018/09/10	6	515.33	6	519.83	508.00	0	742	0.00%
2018/09/06	3	546.33	3	549.67	550.00	0	730	0.00%
2018/09/03	4	547.75	5	537.20	573.00	-1	734	-0.14%
2018/08/31	1	523.00	1	528.00	534.00	0	710	0.00%
2018/08/29	1	526.00	1	528.00	513.00	0	698	0.00%
2018/08/28	5	517.00	5	499.30	513.00	0	708	0.00%
2018/08/24	1	444.00	1	448.00	447.00	0	680	0.00%
2018/08/23	0	0.00	2	445.75	445.00	-2	686	-0.29%
2018/08/22	0	0.00	1	439.50	443.00	-1	688	-0.15%
2018/08/21	0	0.00	1	436.00	430.00	-1	687	-0.15%
2018/08/15	3	496.00	0	0.00	501.00	3	693	0.43%
2018/08/14	1	498.00	0	0.00	498.00	1	692	0.14%
2018/08/03	1	471.00	1	474.50	461.00	0	676	0.00%
2018/08/02	0	0.00	1	496.00	488.00	-1	661	-0.15%
2018/08/01	1	504.00	0	0.00	491.50	1	657	0.15%
2018/07/31	2	506.00	1	503.00	509.00	1	655	0.15%
2018/07/27	6	509.75	6	511.33	507.00	0	644	0.00%
2018/07/26	1	506.00	1	510.00	499.50	0	620	0.00%
2018/07/25	1	500.00	2	504.00	485.00	-1	610	-0.16%
2018/07/24	2	486.75	1	486.00	492.00	1	604	0.17%
2018/07/20	3	492.83	3	499.00	492.00	0	615	0.00%
2018/07/18	1	479.00	1	489.00	503.00	0	603	0.00%
2018/06/25	2	474.00	2	477.50	478.00	0	502	0.00%
2018/06/22	0	0.00	1	457.50	458.00	-1	500	-0.20%
2018/06/13	1	425.00	1	429.00	436.00	0	471	0.00%
2018/06/08	0	0.00	1	397.50	389.00	-1	475	-0.21%
2018/05/22	0	0.00	1	331.50	326.50	-1	415	-0.24%
2018/05/21	1	322.00	0	0.00	323.00	1	419	0.24%
2018/04/26	0	0.00	1	339.50	339.50	-1	462	-0.22%
2018/04/25	1	333.00	0	0.00	321.00	1	454	0.22%
2018/04/12	0	0.00	2	365.75	368.00	-2	441	-0.45%
2018/03/28	0	0.00	1	373.50	373.00	-1	467	-0.21%
2018/03/19	1	361.50	0	0.00	365.50	1	486	0.21%
2018/03/16	0	0.00	1	375.50	360.00	-1	483	-0.21%
2018/03/13	2	338.75	0	0.00	338.00	2	492	0.41%
2018/02/06	1	309.50	0	0.00	315.50	1	532	0.19%
2018/01/23	1	365.50	0	0.00	363.00	1	637	0.16%