瑞鼎 (3592)-臺銀-金山券商分點個股進出

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

瑞鼎

(3592)

可現股當沖

股價
441.5
漲跌
▲12.5
漲幅
+2.91%
成交量
622張
產業
上市半導體類股
168人加入追蹤

立即追蹤
本地時間:13:30

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

瑞鼎 (3592)籌碼相關－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/06	0	0.00	1	435.00	441.50	-1	745	-0.13%
2024/05/03	1.1	428.57	0	0.00	429.00	1.1	742	0.14%
2024/05/02	0.1	424.50	0	0.00	425.00	0.1	737	0.02%
2024/04/30	1.1	427.06	0	0.00	427.00	1.1	738	0.15%
2024/04/26	1.1	425.88	0	0.00	428.00	1.1	730	0.15%
2024/04/25	0.5	428.56	1	430.00	425.50	-0.5	727	-0.07%
2024/04/24	0	431.00	0	0.00	432.50	0	730	0.00%
2024/04/23	1	414.03	0	0.00	419.50	1	734	0.14%
2024/04/22	0.1	413.68	0.1	413.00	411.00	0	732	0.00%
2024/04/19	0.1	424.55	1	428.00	420.00	-0.9	729	-0.13%
2024/04/18	0.1	441.82	1	442.00	436.50	-0.9	722	-0.12%
2024/04/17	0.1	446.50	0.1	448.50	445.50	-0.1	724	-0.01%
2024/04/12	0.1	455.50	1	455.50	453.00	-1	732	-0.13%
2024/04/11	1	462.50	1	462.00	458.00	0	725	0.00%
2024/04/09	0	0.00	0.5	480.00	476.50	-0.5	686	-0.07%
2024/04/08	2	478.25	0	0.00	481.00	2	675	0.30%
2024/04/01	0	483.50	0	0.00	480.00	0	679	0.00%
2024/03/28	0.1	478.50	0	475.50	473.00	0	676	0.01%
2024/03/27	0	476.50	0.5	475.00	472.50	-0.5	671	-0.07%
2024/03/26	0	475.00	0	0.00	477.00	0	673	0.01%
2024/03/20	2	487.00	1	487.00	484.00	1	663	0.15%
2024/03/19	1	498.99	0	0.00	498.00	1	650	0.15%
2024/03/14	1	486.50	1.1	483.45	476.50	-0.1	606	-0.02%
2024/03/13	0	483.50	0.1	481.50	486.00	-0.1	594	-0.02%
2024/03/12	0.1	483.50	0.1	483.00	489.00	0.1	572	0.01%
2024/03/11	0	0.00	0	469.50	463.00	0	550	0.00%
2024/03/08	0.1	478.00	0.2	469.65	462.00	-0.2	550	-0.03%
2024/03/07	0	0.00	0.3	469.29	470.50	-0.3	541	-0.06%
2024/03/06	0.1	479.00	0	475.00	472.00	0.1	531	0.02%
2024/03/04	0	480.00	2.4	484.28	480.00	-2.3	519	-0.45%
2024/03/01	2.2	478.74	9	474.06	477.00	-6.8	493	-1.39%
2024/02/29	5	445.60	0	445.50	447.00	5	453	1.10%
2024/02/27	3	446.33	0	0.00	449.00	3	455	0.66%
2024/02/26	0	0.00	7.1	459.85	445.00	-7.1	451	-1.58%
2024/02/23	2	460.00	0	0.00	460.50	2	450	0.44%
2024/02/22	1.1	459.00	1	450.00	460.00	0.1	449	0.02%
2024/02/21	3	441.17	0	0.00	441.00	3	439	0.68%
2024/02/20	0	445.00	0	0.00	444.50	0	440	0.00%
2024/02/19	0	0.00	1	437.50	435.00	-1	434	-0.23%
2024/02/16	1	437.00	9	438.78	436.00	-8	440	-1.82%
2024/02/15	2	395.09	6	405.33	416.00	-4	428	-0.93%
2024/02/05	0	0.00	2	379.50	378.50	-2	416	-0.48%
2024/01/26	2.1	378.24	0	0.00	377.00	2.1	502	0.42%
2024/01/25	2	385.00	0	0.00	385.00	2	508	0.39%
2024/01/24	0.3	386.75	0	0.00	384.00	0.3	515	0.06%
2024/01/18	1	385.50	0.4	388.00	387.50	0.6	528	0.12%
2024/01/17	0	0.00	3	397.50	394.00	-3	526	-0.57%
2024/01/16	0	0.00	1	403.50	404.50	-1	525	-0.19%
2024/01/12	0.1	400.00	1	402.00	396.50	-1	543	-0.17%
2024/01/11	0	403.00	0	403.20	404.00	0	559	0.00%
2024/01/09	0.1	399.75	0	0.00	401.50	0.1	593	0.01%
2024/01/05	1	388.50	0	0.00	388.00	1	582	0.17%
2024/01/04	1	391.00	0	0.00	394.00	1	588	0.17%
2024/01/02	2	394.50	0	0.00	394.50	2	588	0.34%
2023/12/29	2.3	395.71	0	0.00	400.50	2.3	590	0.40%
2023/12/28	4	398.63	0.1	399.00	397.00	3.9	591	0.66%
2023/12/22	0	0.00	0.2	392.00	393.50	-0.2	590	-0.03%
2023/12/21	0	0.00	2	395.50	393.00	-2	592	-0.34%
2023/12/20	0.3	392.16	0	0.00	391.50	0.3	592	0.05%
2023/12/19	0.1	392.00	0	0.00	388.00	0.1	595	0.02%
2023/12/18	0	0.00	1	396.50	396.50	-1	605	-0.17%
2023/12/15	1.4	392.43	0	0.00	392.00	1.4	617	0.23%
2023/12/12	2	386.00	0	0.00	384.00	2	667	0.30%
2023/12/11	1	388.50	0	0.00	389.00	1	681	0.15%
2023/12/08	4	390.63	0	395.00	388.00	4	693	0.58%
2023/12/07	0.1	393.00	0.2	392.42	393.00	-0.1	714	-0.02%
2023/12/06	2	397.50	2	397.50	398.00	0	740	0.00%
2023/12/05	0.1	400.00	0.1	400.00	396.50	0	748	0.00%
2023/11/29	0	0.00	0	405.00	406.00	0	807	0.00%
2023/11/28	0	0.00	0	400.00	403.00	0	803	0.00%
2023/11/27	0.1	397.00	2	401.00	397.00	-1.9	800	-0.24%
2023/11/24	1	390.50	5	399.80	394.50	-4	788	-0.51%
2023/11/21	0	0.00	1.1	403.86	398.50	-1.1	774	-0.14%
2023/11/20	1	396.50	0	396.50	398.00	1	769	0.13%
2023/11/17	0	0.00	0.1	398.00	402.00	-0.1	762	-0.01%
2023/11/16	4	393.50	0.1	393.12	396.50	3.9	755	0.52%
2023/11/15	1.1	403.33	0.1	401.00	400.50	1	753	0.14%
2023/11/14	0.1	397.40	1	400.50	400.50	-1	746	-0.13%
2023/11/13	0.1	398.50	0.8	399.42	400.00	-0.7	740	-0.09%
2023/11/10	0.1	393.88	12.1	390.06	393.00	-12	730	-1.64%
2023/11/09	0	378.00	2.1	382.22	382.50	-2	699	-0.29%
2023/11/08	2	370.00	0	0.00	380.00	2	697	0.29%
2023/11/06	1	379.00	2	382.00	383.50	-1	685	-0.15%
2023/11/02	0	0.00	0.3	372.33	375.50	-0.3	667	-0.04%
2023/11/01	0	0.00	1	366.00	368.00	-1	656	-0.15%
2023/10/31	1	361.00	0	0.00	358.50	1	651	0.15%
2023/10/30	0	0.00	0	365.00	365.50	0	654	-0.01%
2023/10/27	0	0.00	0	357.00	354.50	0	650	0.00%
2023/10/25	1	363.50	0	0.00	363.50	1	650	0.15%
2023/10/24	1	355.50	0	0.00	362.50	1	664	0.16%
2023/10/23	5.1	365.31	0	0.00	362.50	5.1	661	0.77%
2023/10/19	1	379.00	0	0.00	373.50	1	647	0.15%
2023/10/18	0	0.00	1	375.50	378.00	-1	628	-0.16%
2023/10/17	0.1	365.00	0	0.00	372.50	0.1	605	0.01%
2023/10/16	0.1	361.00	0	0.00	363.00	0.1	592	0.01%
2023/10/12	2	354.50	0	0.00	358.50	2	589	0.34%
2023/10/11	2	363.00	0	0.00	360.50	2	585	0.34%
2023/10/06	1	360.51	0	0.00	360.50	1	585	0.18%
2023/10/03	0	366.00	1	361.00	361.00	-1	588	-0.17%
2023/09/27	0	0.00	0.1	357.50	358.00	-0.1	591	-0.01%
2023/09/20	0.1	362.38	2	358.00	358.50	-1.9	622	-0.31%
2023/09/19	1	366.50	2	373.75	370.00	-1	616	-0.16%
2023/09/18	2	370.77	1	379.97	367.00	1	616	0.16%
2023/09/15	1	379.92	0	0.00	375.50	1	606	0.17%
2023/09/14	0	0.00	0.3	365.00	367.50	-0.3	580	-0.05%
2023/09/13	1	361.00	1	363.47	358.00	0	564	0.00%
2023/09/12	2	357.02	1.1	360.71	362.00	0.9	561	0.16%
2023/09/11	1	356.00	1	356.00	357.50	0	549	0.00%
2023/09/06	0.5	352.00	0	0.00	351.00	0.5	528	0.09%
2023/09/05	1	361.95	2	356.75	360.00	-1	525	-0.19%
2023/08/28	0	0.00	2	308.50	310.50	-2	502	-0.40%
2023/08/25	2	302.50	0	0.00	307.00	2	502	0.40%
2023/08/24	0	0.00	2	310.00	307.00	-2	504	-0.40%
2023/08/22	0	0.00	0	304.50	302.50	0	512	0.00%
2023/08/21	0	296.00	0	0.00	301.50	0	514	0.00%
2023/08/18	0	300.50	0	0.00	297.00	0	512	0.00%
2023/08/17	1	297.05	0	0.00	305.50	1	513	0.20%
2023/08/16	3	305.83	1.1	303.65	304.00	1.9	511	0.38%
2023/08/15	0	0.00	1	315.92	313.50	-1	509	-0.20%
2023/08/14	1	310.00	0.1	308.50	309.00	0.9	515	0.17%
2023/08/11	0	0.00	1	330.00	322.50	-1	517	-0.19%
2023/08/09	0	0.00	0.3	316.00	315.50	-0.3	519	-0.06%
2023/08/07	1	325.11	0	0.00	327.00	1	558	0.19%
2023/08/02	0.2	330.00	0.2	333.50	326.00	0	597	0.00%
2023/08/01	0.4	332.39	0	0.00	336.00	0.4	597	0.06%
2023/07/31	0.3	332.00	1.1	332.00	330.00	-0.9	597	-0.14%
2023/07/28	0.2	328.00	0	0.00	327.00	0.2	598	0.03%
2023/07/27	2	330.25	1	332.00	331.50	1	600	0.17%
2023/07/26	0.1	316.32	1	314.50	313.50	-0.9	591	-0.16%
2023/07/25	0	0.00	1	313.50	318.00	-1	599	-0.17%
2023/07/24	0.1	317.50	0	0.00	313.50	0.1	611	0.02%
2023/07/21	1.1	320.64	1	323.50	322.00	0.1	627	0.02%
2023/07/20	0	320.00	1	321.00	321.50	-1	653	-0.15%
2023/07/19	1	319.50	2	324.00	318.50	-1	663	-0.15%
2023/07/18	0	0.00	1.3	318.85	317.00	-1.3	679	-0.19%
2023/07/17	1	319.53	0	0.00	318.50	1	706	0.14%
2023/07/14	1.1	324.76	0	0.00	324.00	1.1	758	0.15%
2023/07/13	0.2	324.50	0	0.00	322.00	0.2	828	0.02%
2023/07/12	0	0.00	5	315.60	315.50	-5	835	-0.60%
2023/07/11	0.1	317.50	1	316.00	317.50	-0.9	839	-0.11%
2023/07/10	1	313.50	0.2	317.00	313.00	0.9	840	0.10%
2023/07/07	0.2	318.65	1	315.00	315.00	-0.8	853	-0.10%
2023/07/06	0	0.00	1	325.50	321.50	-1	862	-0.12%
2023/07/05	0.1	330.00	0	0.00	325.50	0.1	874	0.01%
2023/07/04	0.2	332.50	1	332.50	331.50	-0.9	898	-0.09%
2023/07/03	0	324.00	0	0.00	324.00	0	902	0.00%
2023/06/30	1	318.60	1.2	321.89	321.00	-0.1	912	-0.01%
2023/06/29	6.1	319.77	4	325.13	325.50	2.1	914	0.23%
2023/06/28	0.1	358.63	3	359.83	359.50	-2.9	898	-0.33%
2023/06/27	0	0.00	5	356.80	356.50	-5	888	-0.56%
2023/06/21	0	0.00	0.1	374.00	372.00	-0.1	890	-0.01%
2023/06/20	0	0.00	1	377.51	375.00	-1	922	-0.11%
2023/06/19	0	379.00	1	380.00	378.50	-1	985	-0.10%
2023/06/16	0	0.00	0.1	378.00	378.50	-0.1	1,002	0.00%
2023/06/15	1	385.50	0	0.00	380.00	1	1,007	0.10%
2023/06/14	1	387.50	0	0.00	387.50	1	1,009	0.10%
2023/06/13	0	0.00	1	383.50	388.00	-1	1,011	-0.10%
2023/06/08	0	0.00	1	370.00	371.50	-1	1,012	-0.10%
2023/06/06	0.1	360.00	0	0.00	361.00	0.1	1,021	0.01%
2023/06/05	1	360.50	0	0.00	362.50	1	1,023	0.10%
2023/06/02	0.1	355.07	1.1	354.59	356.50	-1	1,025	-0.10%
2023/06/01	1	348.00	1	353.50	353.00	0	1,034	0.00%
2023/05/31	1	351.01	0	0.00	350.50	1	1,051	0.10%
2023/05/29	1	348.00	0	0.00	348.00	1	1,079	0.09%
2023/05/26	0	0.00	1	346.00	340.50	-1	1,108	-0.09%
2023/05/25	2	341.50	1	342.50	342.50	1	1,118	0.09%
2023/05/24	1	340.00	2	340.50	342.50	-1	1,137	-0.09%
2023/05/23	1	343.53	0	0.00	344.50	1	1,167	0.09%
2023/05/22	1	344.00	0	0.00	344.00	1	1,173	0.09%
2023/05/19	0	0.00	1	340.50	337.00	-1	1,198	-0.08%
2023/05/12	2	335.76	2	337.50	336.50	0	1,209	0.00%
2023/05/11	0	354.00	0	0.00	355.50	0	1,187	0.00%
2023/05/10	3	360.33	2	359.25	356.00	1	1,225	0.08%
2023/05/09	0	0.00	1	372.00	372.50	-1	1,207	-0.08%
2023/05/04	1	377.50	1	375.00	375.00	0	1,217	0.00%
2023/04/27	0	0.00	1	379.00	379.00	-1	1,234	-0.08%
2023/04/26	4	366.63	2	363.50	371.00	2	1,226	0.16%
2023/04/25	1	389.84	2	390.00	373.50	-1	1,212	-0.08%
2023/04/24	1	400.50	1	400.00	400.00	0	1,198	0.00%
2023/04/21	1	409.50	1	404.50	403.50	0	1,205	0.00%
2023/04/20	0.1	421.50	0.1	430.45	418.00	0	1,198	0.00%
2023/04/19	3	447.67	1	435.00	435.50	2	1,201	0.17%
2023/04/18	1.1	441.41	3.6	444.22	444.50	-2.5	1,171	-0.21%
2023/04/17	0	0.00	0	419.50	425.50	0	1,142	0.00%
2023/04/14	1	419.50	0	0.00	419.00	1	1,186	0.08%
2023/04/12	1	418.50	0.2	421.11	419.50	0.8	1,218	0.06%
2023/04/11	0.1	429.00	0	0.00	430.00	0.1	1,206	0.00%
2023/04/10	4.2	423.35	0	0.00	423.00	4.2	1,203	0.34%
2023/04/07	2	434.21	2	426.50	425.50	0	1,223	0.00%
2023/04/06	0	417.00	0.2	415.50	419.50	-0.2	1,201	-0.01%
2023/03/31	1	413.00	0	415.50	414.00	1	1,200	0.08%
2023/03/30	0	417.00	0	0.00	414.50	0	1,199	0.00%
2023/03/29	0	0.00	1.4	419.88	413.50	-1.4	1,193	-0.12%
2023/03/28	2.1	421.95	2.2	419.05	419.00	-0.1	1,189	-0.01%
2023/03/27	1.2	420.00	0	424.00	419.00	1.2	1,191	0.10%
2023/03/24	5.2	429.29	1	429.00	427.00	4.2	1,190	0.35%
2023/03/23	4	435.85	1	437.97	430.50	3	1,185	0.25%
2023/03/22	1.1	442.05	0	0.00	445.00	1.1	1,158	0.10%
2023/03/21	0.2	414.50	0.2	415.00	418.00	0	1,094	0.00%
2023/03/20	0.1	410.00	0.3	410.06	410.50	-0.2	1,077	-0.02%
2023/03/17	0.4	399.00	2	403.75	403.50	-1.7	1,068	-0.15%
2023/03/16	0	389.50	0.2	393.00	393.00	-0.1	1,056	-0.01%
2023/03/15	2	391.75	2	400.75	390.00	0	1,056	0.00%
2023/03/14	1.2	391.34	0	0.00	391.50	1.2	1,056	0.12%
2023/03/13	0	396.00	0	387.00	397.50	0	1,057	0.00%
2023/03/10	1.1	395.15	0	0.00	396.00	1.1	1,055	0.11%
2023/03/07	0.2	410.91	0.3	410.50	409.50	0	1,063	0.00%
2023/03/03	0.4	413.00	0	0.00	411.50	0.4	1,056	0.04%
2023/03/02	0	0.00	1	415.00	415.50	-1	1,050	-0.10%
2023/03/01	0	0.00	9	412.50	414.00	-9	1,055	-0.85%
2023/02/24	2	424.50	1	421.00	412.00	1	1,050	0.10%
2023/02/23	0	408.50	4	408.75	406.00	-4	1,041	-0.38%
2023/02/22	0	0.00	1	405.50	403.00	-1	1,081	-0.09%
2023/02/21	2	417.00	2	417.50	415.00	0	1,129	0.00%
2023/02/20	1	395.00	4	392.50	391.50	-3	1,186	-0.25%
2023/02/17	3	392.00	5	393.49	389.00	-2	1,209	-0.17%
2023/02/16	0	0.00	1	379.50	379.00	-1	1,208	-0.08%
2023/02/15	0.1	373.00	0	0.00	372.50	0.1	1,268	0.01%
2023/02/13	1	365.52	0	0.00	366.00	1	1,380	0.07%
2023/02/10	4	377.00	0	0.00	375.50	4	1,394	0.29%
2023/02/09	0	378.50	5	376.50	381.00	-5	1,402	-0.36%
2023/02/08	5	386.20	6	382.42	385.00	-1	1,392	-0.07%
2023/02/03	0.1	355.00	0	0.00	354.50	0.1	1,352	0.01%
2023/02/02	3	359.33	0	0.00	359.50	3	1,348	0.22%
2023/02/01	0	0.00	1.3	356.12	356.00	-1.3	1,346	-0.09%
2023/01/31	1	355.00	1.2	353.48	355.00	-0.2	1,354	-0.01%
2023/01/30	1	345.50	0.1	344.25	344.00	0.9	1,349	0.07%
2023/01/16	0	0.00	0.1	339.77	336.00	-0.1	1,357	0.00%
2023/01/13	4	339.25	0	0.00	338.50	4	1,370	0.29%
2023/01/10	0	0.00	0.2	337.00	337.00	-0.2	1,381	-0.01%
2023/01/09	0	338.67	0	339.50	340.00	0	1,380	0.00%
2023/01/06	2	347.00	0.5	343.95	346.50	1.6	1,353	0.11%
2023/01/05	0.5	343.50	0	0.00	341.50	0.5	1,336	0.04%
2023/01/04	2	334.50	12	336.79	340.00	-10	1,298	-0.77%
2023/01/03	0	319.50	4	316.75	325.50	-4	1,252	-0.32%
2022/12/27	7	322.71	8	321.56	311.50	-1	1,212	-0.08%
2022/12/23	0	304.50	0	0.00	307.50	0	1,180	0.00%
2022/12/22	0	0.00	0.1	311.50	307.50	-0.1	1,179	-0.01%
2022/12/20	2.1	296.46	0	0.00	295.50	2.1	1,188	0.18%
2022/12/16	2	310.50	0	0.00	312.50	2	1,182	0.17%
2022/12/15	2	308.50	0.2	308.82	310.00	1.8	1,175	0.15%
2022/12/14	2	305.25	0.1	305.00	307.50	1.9	1,171	0.16%
2022/12/13	0	295.50	0	0.00	294.00	0	1,163	0.00%
2022/12/12	0	0.00	0.2	299.00	299.00	-0.2	1,163	-0.01%
2022/12/09	0.3	306.00	0	0.00	301.50	0.3	1,194	0.03%
2022/12/06	0	305.00	0	0.00	300.50	0	1,199	0.00%
2022/12/05	0	0.00	2	314.50	313.00	-2	1,195	-0.17%
2022/12/01	0	316.00	0	0.00	311.00	0	1,196	0.00%
2022/11/30	0	0.00	0	313.50	310.50	0	1,180	0.00%
2022/11/29	0	304.00	0	0.00	302.50	0	1,178	0.00%
2022/11/23	0.1	309.50	0	0.00	303.00	0.1	1,161	0.00%
2022/11/22	1.1	311.31	0	0.00	308.50	1.1	1,150	0.09%
2022/11/21	0.1	309.50	0	0.00	308.00	0.1	1,138	0.00%
2022/11/18	1.1	322.43	0.3	320.81	319.00	0.8	1,119	0.07%
2022/11/17	0.1	324.50	0	0.00	321.50	0.1	1,069	0.00%
2022/11/16	0	0.00	3	315.67	324.50	-3	1,015	-0.30%
2022/11/15	0	0.00	1.1	287.36	295.00	-1.1	961	-0.11%
2022/11/14	3.1	282.05	0	0.00	283.00	3.1	937	0.33%
2022/11/11	1.1	291.18	2	296.00	288.00	-0.9	921	-0.10%
2022/11/10	0	0.00	6	284.17	279.00	-6	859	-0.70%
2022/11/09	1	271.00	1	259.50	276.00	0	777	0.00%
2022/11/08	2	252.50	0	0.00	251.00	2	751	0.27%
2022/11/03	1	244.00	0	0.00	244.00	1	748	0.13%
2022/11/02	0	0.00	1	237.00	244.00	-1	749	-0.13%
2022/11/01	1	235.50	0	0.00	237.00	1	739	0.14%
2022/10/31	0.1	232.50	0	0.00	233.00	0.1	741	0.01%
2022/10/27	0.1	239.00	1	240.00	239.50	-0.9	746	-0.12%
2022/10/26	0	0.00	2	233.50	232.50	-2	738	-0.27%
2022/10/25	4	228.38	0	0.00	224.00	4	725	0.55%
2022/10/24	1	234.00	1	241.50	234.00	0	723	0.00%
2022/10/21	0	0.00	1	241.50	233.50	-1	717	-0.14%
2022/10/20	1	245.50	2	234.00	245.50	-1	702	-0.14%
2022/10/18	10	229.20	0	0.00	228.50	10	682	1.46%
2022/10/14	1	211.00	3	211.67	211.00	-2	686	-0.29%
2022/10/12	0	206.50	0	0.00	205.50	0	689	0.00%
2022/10/07	2.1	224.70	1	221.50	221.50	1.1	698	0.15%
2022/10/06	0	229.00	0	230.50	226.50	0	704	0.00%
2022/10/05	0	0.00	0	232.00	229.50	0	710	0.00%
2022/09/30	0	0.00	0	212.50	217.00	0	713	0.00%
2022/09/29	1	212.50	3	216.33	212.50	-2	717	-0.28%
2022/09/28	2.2	214.26	0	212.00	210.50	2.2	719	0.30%
2022/09/27	0	226.00	1	228.50	229.50	-1	709	-0.14%
2022/09/26	1	226.02	1	233.00	227.50	0	712	0.00%
2022/09/23	0	0.00	0	244.25	241.00	0	714	0.00%
2022/09/22	0	243.25	0.2	241.02	245.00	-0.2	719	-0.03%
2022/09/21	0	0.00	0	247.50	245.50	0	721	0.00%
2022/09/19	2	253.25	1	253.00	251.50	1	722	0.14%
2022/09/16	1	250.00	0	0.00	252.50	1	721	0.14%
2022/09/15	5	254.90	0.2	254.00	253.50	4.8	691	0.70%
2022/09/14	0	249.00	0	0.00	250.00	0	695	0.00%
2022/09/12	3.2	253.84	4	252.38	254.00	-0.8	695	-0.12%
2022/09/08	0	242.00	1	239.50	242.00	-1	696	-0.14%
2022/09/07	1	241.00	0	0.00	238.00	1	693	0.14%
2022/09/06	0.1	247.92	0	0.00	245.50	0.1	683	0.01%
2022/09/02	1.1	265.10	0	0.00	260.50	1.1	667	0.16%
2022/08/31	0.1	272.50	10	272.50	277.00	-9.9	649	-1.53%
2022/08/30	0.1	272.50	0	0.00	271.00	0.1	649	0.02%
2022/08/29	11	269.91	1	272.00	269.50	10	648	1.54%
2022/08/26	1	282.00	1	285.00	281.50	0	641	0.00%
2022/08/25	2	281.25	0	0.00	280.50	2	640	0.31%
2022/08/24	0.1	280.00	0	0.00	279.50	0.1	640	0.02%
2022/08/23	0	280.00	0	0.00	277.00	0	660	0.00%
2022/08/22	1.1	290.88	0.1	292.00	287.00	1	649	0.16%
2022/08/19	0.3	288.16	0	0.00	285.00	0.3	615	0.05%
2022/08/18	0.1	275.50	3	283.50	287.50	-2.9	606	-0.47%
2022/08/17	0	279.67	0	0.00	278.50	0	595	0.01%
2022/08/16	2.2	280.18	0	0.00	278.00	2.2	594	0.37%
2022/08/15	0.2	277.00	0	0.00	281.50	0.2	589	0.03%
2022/08/12	0	273.50	0	0.00	273.50	0	574	0.00%
2022/08/11	0	0.00	1	266.00	261.00	-1	561	-0.18%
2022/08/10	0.1	252.50	0	0.00	253.50	0.1	556	0.02%
2022/08/09	1	245.00	1	249.00	251.00	0	552	0.00%
2022/08/05	0.1	255.00	1.1	256.09	255.50	-1	560	-0.18%
2022/08/04	2.1	253.09	0	0.00	250.00	2.1	558	0.38%
2022/08/03	0	0.00	1.1	255.65	256.00	-1.1	556	-0.19%
2022/08/02	1	262.54	0	0.00	262.00	1	549	0.18%
2022/07/28	0	280.00	1	278.00	278.00	-1	533	-0.19%
2022/07/26	2	288.00	0	0.00	279.50	2	527	0.38%
2022/07/25	1	288.00	0	0.00	291.00	1	523	0.19%
2022/07/22	0	290.00	0	0.00	291.00	0	523	0.00%
2022/07/20	0	0.00	1	283.50	281.50	-1	501	-0.20%
2022/07/18	1.2	278.13	0	0.00	278.00	1.2	504	0.23%
2022/07/14	0	0.00	1	263.00	263.00	-1	507	-0.20%
2022/07/13	1	261.00	0.1	261.50	258.50	0.9	501	0.18%
2022/07/07	1	279.50	1	274.00	284.00	0	482	0.00%
2022/07/06	0	285.05	0	0.00	280.00	0	476	0.00%
2022/07/01	0.2	340.75	0.1	339.50	339.00	0.1	473	0.02%
2022/06/30	0	349.50	0	0.00	347.50	0	464	0.00%
2022/06/29	0	360.22	0	0.00	359.50	0	461	0.01%
2022/06/28	0	372.50	0	0.00	371.00	0	455	0.00%
2022/06/27	3	383.83	3	386.00	383.50	0	457	0.00%
2022/06/23	1	378.50	0.2	382.50	380.00	0.8	454	0.18%
2022/06/22	0	392.60	0	0.00	380.00	0	455	0.00%
2022/06/21	0	403.00	0.2	408.75	409.50	-0.2	454	-0.04%
2022/06/20	0	410.05	0	417.00	408.00	0	458	-0.01%
2022/06/17	0	431.00	0	0.00	426.50	0	457	0.00%
2022/06/16	3	457.00	1	473.00	449.00	2	457	0.44%
2022/06/15	0	466.00	1	469.00	464.00	-1	464	-0.21%
2022/06/14	2.1	463.05	0	0.00	468.00	2.1	477	0.44%
2022/06/13	0.2	475.00	0	0.00	472.00	0.2	487	0.04%
2022/06/10	1	482.02	0	0.00	481.50	1	515	0.20%
2022/06/08	1	497.43	0.1	498.00	485.00	0.9	543	0.17%
2022/06/01	0	0.00	0	507.00	505.00	0	584	-0.01%
2022/05/31	0.1	495.50	0	0.00	509.00	0.1	586	0.01%
2022/05/30	0	0.00	1	498.50	498.50	-1	572	-0.17%
2022/05/25	0	479.00	0	477.00	477.50	0	610	0.00%
2022/05/24	1	477.50	3	477.29	476.00	-2	624	-0.31%
2022/05/23	5	486.52	0.1	492.25	487.50	4.9	630	0.78%
2022/05/20	0.2	507.50	0	0.00	502.00	0.2	655	0.03%
2022/05/18	0	0.00	0	508.00	505.00	0	676	0.00%
2022/05/17	1	509.00	0	0.00	509.00	1	685	0.15%
2022/05/16	0	0.00	1	517.85	505.00	-1	702	-0.15%
2022/05/12	0	489.50	3	497.00	489.00	-3	728	-0.41%
2022/05/11	0	0.00	2	496.00	496.00	-2	733	-0.27%
2022/05/06	0	482.00	0	0.00	481.50	0	781	0.00%
2022/05/05	0	497.50	0	0.00	493.50	0	809	0.00%
2022/05/04	0	0.00	0.1	507.00	492.50	-0.1	826	-0.01%
2022/05/03	0	0.00	3.1	491.18	496.00	-3.1	862	-0.36%
2022/04/28	1	481.50	1	485.00	482.50	0	921	0.00%
2022/04/25	0	0.00	0.2	503.56	505.00	-0.2	1,068	-0.01%
2022/04/21	0	495.00	1.1	498.57	505.00	-1	1,143	-0.09%
2022/04/20	0	455.00	1	467.46	480.00	-1	1,148	-0.09%
2022/04/15	0	460.00	1	454.50	453.00	-1	1,236	-0.08%
2022/04/11	0.1	472.83	3	471.50	467.00	-2.9	1,340	-0.21%
2022/04/07	0	479.00	0	0.00	475.00	0	1,365	0.00%
2022/04/06	0.1	500.00	0	502.00	497.00	0.1	1,364	0.01%
2022/03/31	1	510.00	0	0.00	510.00	1	1,370	0.07%
2022/03/30	0.2	516.55	7.5	517.41	514.00	-7.3	1,381	-0.53%
2022/03/29	0	522.00	0	0.00	521.00	0	1,399	0.00%
2022/03/28	1.6	514.18	0	0.00	520.00	1.6	1,408	0.11%
2022/03/25	8	526.25	0	0.00	526.00	8	1,418	0.56%
2022/03/24	2	535.37	0.1	520.00	538.00	2	1,418	0.14%
2022/03/23	0.7	535.81	0	527.00	524.00	0.7	1,425	0.05%
2022/03/22	0	531.00	0	0.00	538.00	0	1,425	0.00%
2022/03/21	0.1	533.00	0	0.00	539.00	0.1	1,436	0.01%
2022/03/18	0	0.00	0.1	517.00	526.00	-0.1	1,444	0.00%
2022/03/17	0	0.00	0.3	515.43	510.00	-0.3	1,437	-0.02%
2022/03/16	1.2	508.82	1.1	498.31	498.00	0.1	1,435	0.00%
2022/03/15	0	511.25	0	0.00	502.00	0	1,439	0.00%
2022/03/14	0.1	547.09	0	0.00	534.00	0.1	1,436	0.01%
2022/03/11	2	569.00	1	564.00	564.00	1	1,426	0.07%
2022/03/10	0.1	569.50	0	0.00	584.00	0.1	1,451	0.01%
2022/03/09	1	555.96	1	551.00	550.00	0	1,472	0.00%
2022/03/08	0	553.52	0.1	567.00	550.00	0	1,485	0.00%
2022/03/07	1.1	562.64	4.1	562.15	565.00	-3	1,515	-0.19%
2022/03/04	1	594.85	0	0.00	588.00	1	1,545	0.07%
2022/03/03	0.1	596.00	0.2	603.00	599.00	-0.1	1,551	-0.01%
2022/03/02	0	591.00	0	0.00	591.00	0	1,549	0.00%
2022/02/25	0	596.50	1.1	583.81	596.00	-1	1,537	-0.07%
2022/02/24	4.1	569.01	1	562.54	560.00	3	1,517	0.20%
2022/02/23	0.4	588.67	0	0.00	590.00	0.4	1,508	0.02%
2022/02/22	2.1	565.87	1	574.00	573.00	1.1	1,514	0.07%
2022/02/21	1.1	608.10	1	592.00	605.00	0.1	1,502	0.00%
2022/02/18	1.1	614.73	1	619.00	618.00	0.1	1,513	0.01%
2022/02/17	2	633.00	1	630.00	630.00	1	1,541	0.06%
2022/02/16	2	640.00	2.1	647.29	647.00	-0.1	1,578	0.00%
2022/02/15	1	611.08	0.1	623.50	617.00	0.9	1,568	0.06%
2022/02/14	1.2	613.19	0	0.00	598.00	1.2	1,561	0.07%
2022/02/11	3	642.39	1	645.00	643.00	2	1,547	0.13%
2022/02/09	1.2	670.08	2	682.50	667.00	-0.8	1,535	-0.05%
2022/02/08	2	671.00	1.1	669.24	680.00	1	1,519	0.06%
2022/02/07	1.1	638.90	2.1	647.62	661.00	-1.1	1,497	-0.07%
2022/01/26	1	632.00	3.2	631.19	626.00	-2.2	1,466	-0.15%
2022/01/25	1.1	636.89	1.1	641.91	636.00	0	1,447	0.00%
2022/01/24	3.1	639.48	1.1	658.36	658.00	2	1,410	0.14%
2022/01/21	1.2	660.58	1	660.00	655.00	0.2	1,379	0.01%
2022/01/20	0.1	672.00	3	685.64	679.00	-3	1,346	-0.22%
2022/01/19	1	668.13	0.1	670.00	678.00	1	1,307	0.07%
2022/01/18	3.2	648.98	3	656.33	666.00	0.2	1,270	0.02%
2022/01/17	2.1	611.46	3	609.71	624.00	-0.9	1,180	-0.08%
2022/01/14	1.1	536.78	1	547.00	568.00	0.1	1,117	0.01%
2022/01/12	0	0.00	0	575.00	577.00	0	1,059	0.00%
2022/01/11	0	573.00	0	0.00	580.00	0	1,038	0.00%
2022/01/10	1	529.00	0	0.00	556.00	1	991	0.10%
2022/01/07	2.1	528.76	2	521.00	526.00	0.1	957	0.01%