寶一 (8222)-第一金-新興券商分點個股進出

台股 » 個股 » 寶一 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

寶一

(8222)

可現股當沖

股價
44.45
漲跌
▲0.50
漲幅
+1.14%
成交量
5,265張
產業
上市電機機械類股▼1.49%
180人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

寶一 (8222)籌碼相關－第一金-新興券商分點個股進出

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

第一金-新興券商分點個股進出
第一金-新興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
2024/05/23	0	0.00	1	46.00	44.45	-1	2,185	-0.05%
2024/05/21	0	0.00	1	44.30	44.25	-1	2,121	-0.05%
2024/05/17	0	0.00	2	45.85	45.90	-2	2,130	-0.09%
2024/05/15	2	45.60	4	45.43	45.75	-2	2,141	-0.09%
2024/05/14	7	45.59	0	0.00	45.40	7	2,135	0.33%
2024/05/10	0	0.00	2	44.10	44.00	-2	2,139	-0.09%
2024/05/09	2	45.10	0	0.00	44.15	2	2,154	0.09%
2024/05/06	1	45.40	0	0.00	45.15	1	2,184	0.05%
2024/05/03	0	0.00	3	44.70	43.85	-3	2,179	-0.14%
2024/05/02	3	44.97	0	0.00	44.75	3	2,187	0.14%
2024/04/18	1	48.75	6	48.79	48.30	-5	2,656	-0.19%
2024/04/16	4	46.63	1	47.40	46.30	3	2,785	0.11%
2024/04/15	0	0.00	2	50.75	48.35	-2	2,728	-0.07%
2024/04/11	2	48.43	0	0.00	47.40	2	2,625	0.08%
2024/04/10	0	0.00	4	49.35	49.35	-4	2,598	-0.15%
2024/04/09	1	48.95	0	0.00	49.00	1	2,507	0.04%
2024/04/08	1	47.10	1	47.15	46.60	0	2,433	0.00%
2024/03/29	5	47.91	11	47.27	47.10	-6	2,343	-0.26%
2024/03/28	2	49.35	9	49.12	48.70	-7	2,317	-0.30%
2024/03/27	10	49.08	17	48.92	49.00	-7	2,143	-0.33%
2024/03/26	4	46.39	0	0.00	46.55	4	1,953	0.20%
2024/03/25	3	47.35	0	0.00	46.30	3	1,932	0.16%
2024/03/22	8	46.50	0	0.00	46.40	8	1,888	0.42%
2024/03/15	0	0.00	1	42.90	42.95	-1	1,910	-0.05%
2024/03/14	1	42.80	0	0.00	42.75	1	1,918	0.05%
2024/03/11	0.1	43.85	1	43.90	43.65	-0.9	1,950	-0.05%
2024/03/08	2	43.33	0	0.00	43.05	2	1,954	0.10%
2024/03/07	2	44.10	1	43.65	43.65	1	1,964	0.05%
2024/03/05	1	45.25	1	45.35	45.30	0	1,975	0.00%
2024/03/04	0	45.75	0	0.00	45.80	0	1,977	0.00%
2024/03/01	1	46.35	0	0.00	45.55	1	1,987	0.05%
2024/02/23	2	45.63	0	0.00	45.20	2	2,211	0.09%
2024/02/16	0	0.00	1	47.95	48.50	-1	2,184	-0.05%
2024/02/05	1	48.00	0	0.00	47.55	1	2,165	0.05%
2024/01/30	0	0.00	2	46.38	46.60	-2	2,116	-0.09%
2024/01/26	1	45.65	1	45.70	45.40	0	2,100	0.00%
2024/01/19	2	45.15	0	0.00	45.00	2	2,094	0.10%
2024/01/17	3	46.48	0	0.00	45.60	3	2,088	0.14%
2024/01/16	38	48.15	8	49.01	47.65	30	2,068	1.45%
2024/01/15	0	0.00	6	50.82	49.40	-6	2,034	-0.29%
2024/01/12	0	0.00	42	49.27	49.30	-42	1,763	-2.38%
2024/01/11	1	46.35	0	0.00	46.70	1	1,595	0.06%
2024/01/10	10	47.95	11	48.60	46.50	-1	1,583	-0.06%
2024/01/09	3	46.80	2	47.95	46.30	1	1,438	0.07%
2024/01/08	2	47.25	0	0.00	47.00	2	1,466	0.14%
2024/01/05	0	0.00	2	47.58	48.20	-2	1,425	-0.14%
2024/01/03	1	46.30	0	0.00	46.10	1	1,603	0.06%
2024/01/02	0	0.00	1	47.65	47.40	-1	1,606	-0.06%
2023/12/29	1	46.45	1	47.15	47.20	0	1,601	0.00%
2023/12/28	1	47.05	0	0.00	46.80	1	1,596	0.06%
2023/12/25	0	0.00	1	46.75	46.75	-1	1,598	-0.06%
2023/12/22	1	45.70	0	0.00	45.85	1	1,603	0.06%
2023/12/21	0	0.00	3	48.02	46.20	-3	1,607	-0.19%
2023/12/20	0	0.00	1	45.15	45.10	-1	1,559	-0.06%
2023/12/19	1	44.90	0	0.00	44.85	1	1,636	0.06%
2023/12/15	0	0.00	3	46.38	47.00	-3	1,684	-0.18%
2023/12/14	1	45.85	0	0.00	45.70	1	1,702	0.06%
2023/12/13	3	46.78	0	0.00	46.15	3	1,797	0.17%
2023/12/12	2	47.08	1	47.60	46.65	1	1,843	0.05%
2023/12/11	0	0.00	1	46.70	46.15	-1	1,845	-0.05%
2023/12/07	1	45.60	2	45.90	45.40	-1	2,048	-0.05%
2023/12/05	1	44.90	0	0.00	44.80	1	2,671	0.04%
2023/11/27	2	45.90	0	0.00	45.90	2	3,315	0.06%
2023/11/24	1	45.95	11	46.38	47.45	-10	3,353	-0.30%
2023/11/20	0	0.00	3	43.95	43.95	-3	4,439	-0.07%
2023/11/17	6	43.38	0	0.00	43.50	6	4,583	0.13%
2023/11/13	0	0.00	2	41.90	41.95	-2	4,648	-0.04%
2023/11/10	0	0.00	1	42.20	42.00	-1	4,661	-0.02%
2023/11/03	0	0.00	5	43.85	43.90	-5	4,744	-0.11%
2023/11/02	2	43.00	2	43.10	43.10	0	4,765	0.00%
2023/11/01	2	42.30	0	0.00	42.20	2	4,770	0.04%
2023/10/26	3	44.50	1	45.90	44.50	2	4,920	0.04%
2023/10/24	1	44.20	1	44.30	44.60	0	4,945	0.00%
2023/10/20	1	44.15	1	44.30	43.80	0	4,997	0.00%
2023/10/19	1	45.20	0	0.00	45.30	1	5,050	0.02%
2023/10/18	1	45.50	0	0.00	45.10	1	5,233	0.02%
2023/10/17	0	0.00	2	48.65	46.80	-2	5,361	-0.04%
2023/10/16	1	50.90	3	49.70	49.00	-2	5,390	-0.04%
2023/10/13	0	0.00	1	49.25	49.20	-1	5,402	-0.02%
2023/10/12	6	49.38	5	49.53	49.80	1	5,441	0.02%
2023/10/11	3	49.60	9	49.74	47.80	-6	5,406	-0.11%
2023/10/06	6	47.00	2	47.00	46.80	4	5,341	0.07%
2023/10/04	5	46.90	0	0.00	46.70	5	5,434	0.09%
2023/10/02	5	47.40	0	0.00	47.70	5	5,519	0.09%
2023/09/28	0	0.00	10	46.88	47.00	-10	5,553	-0.18%
2023/09/27	0	0.00	1	46.60	46.75	-1	5,616	-0.02%
2023/09/25	0	0.00	1	47.25	48.00	-1	5,768	-0.02%
2023/09/22	1	48.35	0	0.00	47.75	1	5,805	0.02%
2023/09/21	5	47.50	0	0.00	46.30	5	5,947	0.08%
2023/09/20	1	48.15	0	0.00	48.15	1	6,151	0.02%
2023/09/19	4	49.60	8	49.53	48.85	-4	6,177	-0.06%
2023/09/18	1	52.10	3	51.60	50.80	-2	6,181	-0.03%
2023/09/15	3	51.97	1	50.40	50.10	2	6,195	0.03%
2023/09/14	0	0.00	1	53.10	52.30	-1	6,660	-0.02%
2023/09/13	5	52.34	1.2	52.12	52.10	3.8	6,825	0.06%
2023/09/12	13	54.40	7	53.50	53.50	6	6,822	0.09%
2023/09/11	7.2	56.34	5	56.94	54.60	2.2	6,746	0.03%
2023/09/08	6	54.17	19	54.94	54.50	-13	6,355	-0.20%
2023/09/07	0	0.00	5	53.96	52.30	-5	6,241	-0.08%
2023/09/06	5	52.80	1	52.90	53.00	4	6,346	0.06%
2023/09/05	3	52.73	0	0.00	52.50	3	6,383	0.05%
2023/09/04	8	53.95	0	0.00	53.80	8	6,478	0.12%
2023/09/01	3	54.03	2	55.30	54.50	1	6,551	0.02%
2023/08/31	16	54.19	7	55.00	53.70	9	6,488	0.14%
2023/08/30	5	52.50	1	51.80	53.20	4	6,492	0.06%
2023/08/29	8	52.33	7	53.26	52.90	1	6,403	0.02%
2023/08/28	2	53.40	4	56.50	56.50	-2	6,138	-0.03%
2023/08/25	9	51.77	16	52.28	51.40	-7	5,939	-0.12%
2023/08/24	2	48.83	7	49.84	50.60	-5	5,646	-0.09%
2023/08/23	14	46.21	9	46.96	46.00	5	5,723	0.09%
2023/08/21	7	44.60	2	44.45	44.75	5	5,826	0.09%
2023/08/16	0	0.00	1	44.00	44.45	-1	6,777	-0.01%
2023/08/14	0	0.00	2	44.83	44.50	-2	7,836	-0.03%
2023/08/01	3	49.90	0	0.00	49.90	3	9,386	0.03%
2023/07/31	0	0.00	1	49.70	49.05	-1	9,629	-0.01%
2023/07/27	1	48.45	0	0.00	47.95	1	10,568	0.01%
2023/07/26	0	0.00	3	47.60	47.30	-3	10,973	-0.03%
2023/07/25	0	0.00	1	47.25	47.20	-1	11,911	-0.01%
2023/07/24	3	47.30	2	49.25	48.00	1	12,295	0.01%
2023/07/21	1	52.30	3	50.73	50.50	-2	12,847	-0.02%
2023/07/20	4	51.85	1	47.85	51.70	3	13,005	0.02%
2023/07/19	0	0.00	1	48.85	47.40	-1	13,115	-0.01%
2023/07/18	3	48.98	3	48.65	48.20	0	13,519	0.00%
2023/07/17	2	49.60	6	50.13	50.50	-4	13,914	-0.03%
2023/07/14	1	50.40	1	50.40	50.20	0	14,757	0.00%
2023/07/13	1	51.50	2	52.70	51.70	-1	15,312	-0.01%
2023/07/12	0	0.00	14	53.41	53.30	-14	15,538	-0.09%
2023/07/11	5	54.76	0	0.00	54.20	5	16,207	0.03%
2023/07/10	12	57.00	0	0.00	55.80	12	16,922	0.07%
2023/07/07	4	57.15	1	57.40	56.90	3	17,515	0.02%
2023/07/06	2	59.15	5	59.00	58.70	-3	17,711	-0.02%
2023/07/05	1	60.30	0	0.00	59.70	1	17,855	0.01%
2023/07/04	1	61.50	1	62.10	60.50	0	17,867	0.00%
2023/07/03	1	61.70	1	62.40	61.80	0	18,032	0.00%
2023/06/30	1	61.20	0	0.00	62.00	1	17,983	0.01%
2023/06/29	4	61.33	7	62.20	62.60	-3	18,010	-0.02%
2023/06/28	0	0.00	9	61.53	61.70	-9	17,929	-0.05%
2023/06/27	8	57.83	3	59.43	57.60	5	18,154	0.03%
2023/06/26	2	59.70	0	0.00	59.90	2	18,888	0.01%
2023/06/21	1	61.00	0	0.00	60.70	1	19,007	0.01%
2023/06/20	5	62.58	5	62.30	61.50	0	19,075	0.00%
2023/06/19	2	61.00	6	61.63	62.20	-4	18,614	-0.02%
2023/06/16	6	57.73	11	57.60	56.60	-5	18,545	-0.03%
2023/06/15	9	57.18	4	57.13	57.20	5	18,673	0.03%
2023/06/14	3	56.63	1	57.60	56.00	2	18,739	0.01%
2023/06/13	1	56.20	3	57.03	57.10	-2	18,802	-0.01%
2023/06/12	9	57.44	2	59.85	56.70	7	18,943	0.04%
2023/06/09	0	0.00	1	61.70	61.60	-1	19,089	-0.01%
2023/06/08	9	62.66	19	62.25	61.60	-10	19,176	-0.05%
2023/06/07	16	62.45	80	62.15	61.70	-64	19,269	-0.33%
2023/06/06	69	61.42	8	60.85	61.80	61	19,951	0.31%
2023/06/05	16	63.25	21	62.28	61.20	-5	20,384	-0.02%
2023/06/02	2.1	60.96	0	0.00	60.70	2.1	20,272	0.01%
2023/06/01	24	60.54	22	61.06	61.30	2	20,600	0.01%
2023/05/31	2	61.20	6	60.75	60.70	-4	20,610	-0.02%
2023/05/30	1	61.40	2	60.50	60.00	-1	20,575	0.00%
2023/05/29	7	61.56	4	61.98	61.20	3	20,462	0.01%
2023/05/26	4	59.40	1	58.90	58.60	3	20,319	0.01%
2023/05/25	6	61.20	0	0.00	60.70	6	20,353	0.03%
2023/05/24	13	64.48	14	64.60	63.20	-1	20,597	0.00%
2023/05/23	1	61.00	3	61.50	62.30	-2	20,605	-0.01%
2023/05/22	7	61.81	4	62.45	61.30	3	20,578	0.01%
2023/05/19	29	61.66	13	61.75	60.30	16	20,721	0.08%
2023/05/18	15	59.65	8	59.43	59.80	7	20,418	0.03%
2023/05/17	12	55.64	17	56.71	58.30	-5	20,089	-0.02%
2023/05/16	0	0.00	21	53.39	53.00	-21	20,557	-0.10%
2023/05/15	1	53.60	1	53.30	53.70	0	21,686	0.00%
2023/05/12	34	55.18	38	54.68	54.90	-4	21,861	-0.02%
2023/05/11	12	56.54	13	56.50	55.20	-1	21,814	0.00%
2023/05/10	9	58.46	6	58.75	57.50	3	21,569	0.01%
2023/05/09	17	58.82	20	58.91	58.30	-3	21,331	-0.01%
2023/05/08	24	60.57	19	60.75	61.00	5	21,109	0.02%
2023/05/05	13	62.98	14	63.53	62.70	-1	20,839	0.00%
2023/05/04	15	64.73	15	64.31	64.10	0	20,632	0.00%
2023/05/03	29	66.05	24	66.54	65.80	5	20,413	0.02%
2023/05/02	41	64.97	45	65.20	64.50	-4	19,817	-0.02%
2023/04/28	50	65.27	14.1	66.40	64.10	35.9	19,398	0.19%
2023/04/27	9	60.29	9	61.34	62.50	0	18,447	0.00%
2023/04/26	20	62.76	12	61.59	56.90	8	18,037	0.04%
2023/04/25	6	58.60	11	58.41	59.40	-5	17,435	-0.03%
2023/04/24	10	54.55	9	53.93	54.00	1	17,110	0.01%
2023/04/21	4	53.88	0	0.00	52.50	4	16,943	0.02%
2023/04/20	7	57.11	12	57.39	54.00	-5	16,522	-0.03%
2023/04/19	11	56.99	18	57.41	58.40	-7	16,072	-0.04%
2023/04/18	2	56.05	14	57.06	57.30	-12	15,184	-0.08%
2023/04/17	1	47.40	1	52.10	52.10	0	14,662	0.00%
2023/04/14	40	47.70	22	46.99	47.45	18	14,416	0.12%
2023/04/13	6	44.28	11	45.36	46.35	-5	13,757	-0.04%
2023/04/12	17	42.20	20	42.30	42.15	-3	13,135	-0.02%
2023/04/11	5	40.86	4	41.85	40.40	1	12,524	0.01%
2023/04/10	0	0.00	5	40.47	40.45	-5	12,329	-0.04%
2023/04/07	2	39.90	2	39.65	39.60	0	12,213	0.00%
2023/04/06	5	40.02	4	40.05	40.20	1	12,267	0.01%
2023/03/31	1	38.60	0	0.00	38.65	1	12,104	0.01%
2023/03/30	0	0.00	1	39.30	39.05	-1	12,142	-0.01%
2023/03/29	4	38.80	0	0.00	38.70	4	12,159	0.03%
2023/03/28	7	39.84	15	39.64	39.35	-8	12,182	-0.07%
2023/03/27	18	41.79	10	42.78	41.40	8	11,900	0.07%
2023/03/24	4	38.63	2	39.10	39.35	2	11,163	0.02%
2023/03/23	2	38.98	8	38.84	38.60	-6	11,081	-0.05%
2023/03/21	4	38.43	3	39.40	38.05	1	10,849	0.01%
2023/03/20	11	39.00	9	39.26	38.70	2	10,723	0.02%
2023/03/17	3	37.73	3	38.10	38.30	0	10,538	0.00%
2023/03/16	2	37.70	2	37.00	37.00	0	10,416	0.00%
2023/03/15	8	38.21	2.1	38.00	38.20	6	10,338	0.06%
2023/03/14	10	37.14	12	38.20	37.80	-2	10,137	-0.02%
2023/03/13	0	0.00	6	36.00	36.75	-6	9,905	-0.06%
2023/03/10	1	36.95	0	0.00	36.45	1	9,787	0.01%
2023/03/09	14	40.52	11	38.78	38.50	3	9,602	0.03%
2023/03/08	18	36.97	20.2	37.70	38.50	-2.2	9,680	-0.02%
2023/03/07	0	0.00	3	34.87	35.00	-3	9,848	-0.03%
2023/03/06	10	34.38	6	34.47	34.15	4	10,120	0.04%
2023/03/03	0.1	33.35	0	0.00	32.60	0.1	10,436	0.00%
2023/03/02	5	32.47	2	32.65	32.65	3	10,829	0.03%
2023/03/01	1	32.40	0	0.00	32.25	1	10,872	0.01%
2023/02/24	7	32.20	1	32.10	32.25	6	10,950	0.05%
2023/02/23	9	33.42	3	33.30	33.45	6	10,869	0.06%
2023/02/22	3	33.52	4	33.86	33.60	-1	10,759	-0.01%
2023/02/21	22	34.06	18	33.80	33.45	4	10,389	0.04%
2023/02/20	4	32.53	0	0.00	32.60	4	9,946	0.04%
2023/02/17	11	33.27	14	33.59	32.75	-3	9,760	-0.03%
2023/02/16	11	31.85	2	31.53	31.90	9	9,293	0.10%
2023/02/15	1	31.85	5	31.52	31.40	-4	9,115	-0.04%
2023/02/14	35	33.10	43	33.20	32.05	-8	8,870	-0.09%
2023/02/13	48	32.20	44	33.08	34.00	4	8,104	0.05%
2023/02/10	11	30.75	11	30.89	31.00	0	6,924	0.00%
2023/02/07	0	0.00	1	27.40	27.45	-1	6,813	-0.01%
2023/02/03	1	27.50	2	27.63	27.50	-1	6,810	-0.01%
2023/02/02	1	27.85	1	28.40	27.70	0	6,800	0.00%
2023/02/01	30	28.12	31	28.22	28.20	-1	6,733	-0.01%
2023/01/31	3	26.55	2	26.95	27.25	1	6,598	0.02%
2023/01/16	0	0.00	2	25.50	25.60	-2	6,572	-0.03%
2023/01/12	4	25.85	0	0.00	25.20	4	6,660	0.06%
2023/01/11	1	25.70	1	26.30	25.70	0	6,657	0.00%
2023/01/10	1	25.60	2	26.03	25.60	-1	6,594	-0.02%
2023/01/05	21	26.74	20	27.09	26.65	1	6,652	0.02%
2023/01/04	6	26.25	6	26.63	26.25	0	6,630	0.00%
2022/12/30	8	26.39	7	26.43	26.00	1	6,684	0.01%
2022/12/28	10	26.50	10	25.50	25.40	0	6,584	0.00%
2022/12/27	3	26.37	0	0.00	26.30	3	6,560	0.05%
2022/12/26	11	26.48	12	26.85	26.50	-1	6,524	-0.02%
2022/12/23	10	26.50	12	26.78	27.00	-2	6,435	-0.03%
2022/12/22	29	26.40	29	25.97	26.50	0	6,403	0.00%
2022/12/21	8	26.33	7	26.54	26.50	1	6,402	0.02%
2022/12/20	10	28.60	10	27.05	26.60	0	6,377	0.00%
2022/12/19	6	30.73	0	0.00	29.40	6	6,299	0.10%
2022/12/16	1	31.20	1	32.00	32.65	0	6,244	0.00%
2022/12/15	1	31.60	1	32.55	32.55	0	6,330	0.00%
2022/12/12	0	0.00	1	28.95	29.50	-1	6,744	-0.01%
2022/12/08	0	0.00	1	30.45	30.40	-1	7,450	-0.01%
2022/12/07	0	0.00	1	31.95	30.70	-1	8,365	-0.01%
2022/12/06	0	0.00	2	31.55	31.60	-2	8,649	-0.02%
2022/12/05	3	33.00	1	33.50	32.00	2	8,907	0.02%
2022/12/02	0	0.00	7.1	32.00	31.85	-7.1	8,859	-0.08%
2022/12/01	1	31.60	11	31.55	31.65	-10	8,835	-0.11%
2022/11/30	100	33.72	88.1	32.28	31.90	12	8,853	0.13%
2022/11/29	13	31.05	3	31.41	32.85	10	8,007	0.12%
2022/11/28	9	28.90	9	29.90	29.90	0	7,308	0.00%
2022/11/25	2	27.33	3	27.18	27.20	-1	6,873	-0.01%
2022/11/24	1	24.55	22	25.38	27.00	-21	6,164	-0.34%
2022/11/23	6	24.40	3	24.55	24.55	3	5,661	0.05%
2022/11/22	0	0.00	4	21.15	22.35	-4	5,608	-0.07%
2022/11/21	1	20.40	0	0.00	20.35	1	5,631	0.02%
2022/11/16	2	20.35	0	0.00	20.25	2	5,639	0.04%
2022/11/15	0	0.00	2	20.70	20.60	-2	5,639	-0.04%
2022/11/10	1	20.00	1	20.25	20.10	0	6,038	0.00%
2022/11/07	2	20.30	0	0.00	20.35	2	6,059	0.03%
2022/11/04	7	21.14	9	21.03	20.85	-2	6,063	-0.03%
2022/11/03	0	0.00	2	20.95	20.85	-2	5,986	-0.03%
2022/11/01	0	0.00	8	19.03	19.05	-8	5,975	-0.13%
2022/10/28	6	18.15	0	0.00	18.00	6	6,031	0.10%
2022/10/20	0	0.00	1	18.85	18.55	-1	6,462	-0.02%
2022/10/19	2	18.85	2	19.15	18.50	0	6,701	0.00%
2022/10/17	1	18.50	1	18.80	19.05	0	6,783	0.00%
2022/10/13	1	20.25	0	0.00	18.70	1	6,973	0.01%
2022/10/11	3	22.55	0	0.00	21.55	3	7,241	0.04%
2022/10/07	5	24.72	0	0.00	23.90	5	7,695	0.06%
2022/10/05	10	24.45	10	24.75	24.00	0	7,845	0.00%
2022/09/28	9	24.17	0	0.00	24.00	9	7,821	0.12%
2022/09/27	0	0.00	1	25.40	25.95	-1	7,758	-0.01%
2022/09/26	2	25.95	4	25.98	25.85	-2	7,702	-0.03%
2022/09/23	3	27.65	10	27.05	27.10	-7	7,641	-0.09%
2022/09/22	3	28.52	1	29.15	28.10	2	7,556	0.03%
2022/09/21	12	29.38	2	29.08	28.85	10	7,438	0.13%
2022/09/20	1	27.20	1	28.40	28.25	0	7,217	0.00%
2022/09/19	1	27.60	0	0.00	27.60	1	7,113	0.01%
2022/09/16	16	28.75	10	28.66	28.30	6	7,026	0.09%
2022/09/15	0	0.00	10.1	29.72	30.00	-10.1	6,993	-0.14%
2022/09/14	19	28.91	20	28.31	29.90	-1	7,350	-0.01%
2022/09/13	19	27.33	14.1	26.88	28.15	4.9	6,994	0.07%
2022/09/12	2	25.20	9.1	24.53	25.60	-7.1	6,815	-0.10%
2022/09/08	0	0.00	7	23.13	23.30	-7	6,664	-0.11%
2022/09/06	4	22.93	1	24.25	22.60	3	6,658	0.05%
2022/09/05	1	23.20	1	23.70	23.20	0	6,560	0.00%
2022/09/02	0	0.00	1	22.95	23.00	-1	6,464	-0.02%
2022/09/01	2	22.65	1	22.65	22.70	1	6,453	0.02%
2022/08/30	0	0.00	1	23.00	23.20	-1	6,425	-0.02%
2022/08/29	4	23.20	0	0.00	22.80	4	6,412	0.06%
2022/08/26	1	24.20	3	24.83	24.15	-2	6,367	-0.03%
2022/08/19	10	23.55	1	24.10	23.40	9	6,094	0.15%
2022/08/18	2	23.83	26	23.86	23.60	-24	6,037	-0.40%
2022/08/17	21	23.43	12	22.67	23.75	9	5,752	0.16%
2022/08/16	0	0.00	1	21.80	21.60	-1	5,634	-0.02%
2022/08/15	1	21.75	1	21.70	21.65	0	5,614	0.00%
2022/08/12	1	22.10	1	21.70	21.70	0	5,591	0.00%
2022/08/11	4	22.76	1	22.55	22.40	3	5,530	0.05%
2022/08/10	5	22.74	51	22.75	22.70	-46	5,480	-0.84%
2022/08/09	4	23.56	0	0.00	23.35	4	5,424	0.07%
2022/08/08	2	23.05	2	23.80	23.75	0	5,361	0.00%
2022/08/05	0	0.00	1	23.30	23.25	-1	5,279	-0.02%
2022/08/04	3	23.02	1.2	23.14	23.05	1.8	5,236	0.03%
2022/08/03	3	23.47	1	23.95	23.50	2	5,176	0.04%
2022/08/02	1	24.10	1	24.80	23.65	0	5,108	0.00%
2022/07/29	0	0.00	3.1	23.07	23.35	-3.1	4,745	-0.07%
2022/07/27	3	22.57	0	0.00	22.55	3	4,650	0.06%
2022/07/26	73	24.38	20	24.33	23.05	53	4,571	1.16%
2022/07/25	2	21.83	3	22.98	23.35	-1	4,250	-0.02%
2022/07/22	2	22.83	0	0.00	22.75	2	4,169	0.05%
2022/07/21	8	23.33	8	23.11	23.00	0	4,118	0.00%
2022/07/20	12	22.81	11	22.26	22.65	1	3,968	0.03%
2022/07/19	11.2	22.86	13	22.49	23.25	-1.8	3,864	-0.05%
2022/07/18	12	24.68	18	24.32	23.50	-6	3,715	-0.16%
2022/07/15	41	24.44	44	23.95	23.50	-3	3,427	-0.09%
2022/07/14	2	23.43	2.1	23.82	24.20	-0.1	2,901	0.00%
2022/07/13	10	22.00	2	20.80	22.00	8	2,770	0.29%
2022/07/12	2	20.60	1	20.45	20.00	1	2,652	0.04%
2022/07/08	0	0.00	2	20.60	20.80	-2	2,541	-0.08%
2022/07/07	0	0.00	1	19.35	19.80	-1	2,490	-0.04%
2022/07/05	1	19.40	1	19.10	19.75	0	2,454	0.00%
2022/07/04	4	18.65	0	0.00	19.20	4	2,431	0.16%
2022/07/01	3	18.30	0	0.00	18.05	3	2,399	0.13%
2022/06/29	0	0.00	2	19.50	19.55	-2	2,327	-0.09%
2022/06/28	0	0.00	5	20.79	20.00	-5	2,297	-0.22%
2022/06/27	2	21.00	0	0.00	20.90	2	2,248	0.09%
2022/06/23	8	21.22	9.1	20.95	20.45	-1.1	2,173	-0.05%
2022/06/22	33	20.71	35	20.02	21.85	-2	1,885	-0.11%
2022/06/21	8	19.64	10.2	18.81	20.70	-2.2	1,095	-0.20%
2022/06/20	5	18.83	0	0.00	18.85	5	513	0.97%
2022/06/17	1	16.45	2	16.58	17.15	-1	363	-0.28%
2022/06/10	0.2	15.10	0	0.00	15.05	0.2	173	0.12%
2022/05/30	0	0.00	0.3	14.95	14.65	-0.3	152	-0.20%
2022/05/26	1	14.55	0.6	14.79	14.60	0.5	150	0.30%
2022/05/25	0.1	14.45	0	0.00	14.45	0.1	148	0.08%
2022/05/06	0	0.00	2	14.05	14.10	-2	181	-1.10%
2022/04/29	2	14.60	0	0.00	14.55	2	171	1.16%
2022/04/15	1	15.15	0	0.00	14.80	1	153	0.65%
2022/04/14	0	15.30	0	0.00	15.15	0	143	0.00%
2022/03/25	0.2	14.20	0	0.00	14.15	0.2	128	0.12%
2022/03/09	0	14.35	0	0.00	14.35	0	145	0.03%
2022/03/02	3	14.70	0	0.00	14.75	3	151	1.98%
2022/02/22	0.1	15.00	0	0.00	14.85	0.1	162	0.03%
2022/02/16	0	0.00	1	15.10	15.15	-1	224	-0.44%
2022/01/13	0	14.80	0	0.00	14.75	0	275	0.01%
2021/12/28	2.1	15.00	1	14.95	14.90	1.1	294	0.38%
2021/11/18	1	15.30	0	0.00	15.20	1	286	0.35%
2021/11/02	1	14.10	0	0.00	14.25	1	292	0.34%
2021/10/26	0	0.00	1	14.35	14.30	-1	439	-0.23%
2021/10/22	1	14.00	0	0.00	14.10	1	515	0.19%
2021/10/05	0	0.00	1	13.85	14.40	-1	652	-0.15%
2021/10/01	1	15.25	1	14.85	14.65	0	632	0.00%
2021/09/30	2	14.70	0	0.00	15.25	2	614	0.33%
2021/08/11	0	0.00	0.1	14.90	15.05	-0.1	750	-0.01%
2021/07/29	1	16.65	0	0.00	16.95	1	503	0.20%
2021/07/27	0	0.00	5	15.90	14.95	-5	442	-1.13%
2021/07/21	1	13.70	0.3	13.80	13.65	0.7	348	0.20%
2021/07/13	0	0.00	2	13.95	14.05	-2	380	-0.53%
2021/06/04	2	15.05	0.2	15.40	15.00	1.8	565	0.32%
2021/06/03	0	0.00	0.1	14.55	14.55	-0.1	513	-0.03%
2021/05/31	0	0.00	0.3	13.60	13.20	-0.3	487	-0.07%
2021/05/28	2	13.45	0	0.00	13.60	2	485	0.41%
2021/05/26	3	12.50	0	0.00	12.50	3	481	0.62%
2021/05/13	1	12.30	0	0.00	12.45	1	488	0.20%
2021/05/06	1	14.30	0	0.00	14.00	1	467	0.21%
2021/04/21	0.2	14.75	0	0.00	14.60	0.2	394	0.05%
2021/04/13	1.1	15.03	1	14.85	14.20	0.1	349	0.01%
2021/03/18	0	0.00	1	14.30	14.10	-1	230	-0.43%
2021/01/21	0.1	12.70	0	0.00	12.35	0.1	180	0.03%
2021/01/20	1	12.65	0	0.00	12.50	1	180	0.55%
2021/01/14	0.1	13.10	0	0.00	13.00	0.1	176	0.03%
2021/01/11	0.1	13.30	0	0.00	13.10	0.1	178	0.03%
2020/12/02	0	13.70	0	0.00	13.45	0	148	0.03%
2020/09/30	1	13.20	0	0.00	13.15	1	137	0.73%
2020/07/27	0	0.00	2	13.50	13.50	-2	202	-0.99%
2020/06/19	0.1	15.55	0	0.00	15.35	0.1	198	0.05%
2020/06/03	2	14.20	0	0.00	14.25	2	179	1.12%
2020/03/17	1	12.60	0	0.00	12.60	1	93	1.07%
2020/03/10	1	16.70	0	0.00	16.85	1	69	1.43%
2020/02/25	1	17.05	0	0.00	17.10	1	65	1.54%
2020/02/20	2	17.23	0	0.00	17.25	2	63	3.16%
2019/08/06	0	0.00	1	19.80	19.80	-1	218	-0.46%
2019/06/10	0	0.00	3	22.00	22.20	-3	327	-0.92%
2019/04/24	0	0.00	5	19.90	19.90	-5	620	-0.81%
2019/03/27	0	0.00	2	21.85	21.30	-2	564	-0.35%
2019/03/14	0	0.00	2	19.35	19.40	-2	482	-0.41%
2019/03/12	1	20.25	1	20.15	20.00	0	465	0.00%
2019/03/06	0	0.00	1	21.10	21.00	-1	396	-0.25%
2019/03/05	12	21.55	0	0.00	21.70	12	373	3.22%
2019/02/27	1	20.10	0	0.00	19.85	1	279	0.36%
2019/02/26	0	0.00	5	18.80	18.90	-5	200	-2.49%
2019/02/25	0	0.00	5	18.65	18.45	-5	193	-2.58%
2019/01/24	0	0.00	1	18.80	18.80	-1	104	-0.96%
2018/11/21	0	0.00	1	16.60	16.50	-1	154	-0.65%
2018/11/14	1	16.50	0	0.00	16.45	1	151	0.66%
2018/11/05	0	0.00	1	16.55	16.45	-1	160	-0.62%
2018/11/02	1	17.00	0	0.00	16.75	1	160	0.62%
2018/10/05	1	18.60	0	0.00	18.60	1	134	0.75%
2018/10/04	5	18.20	0	0.00	18.20	5	117	4.27%
2018/10/03	0	0.00	7	19.05	19.05	-7	94	-7.40%
2018/06/06	5	20.00	0	0.00	20.00	5	414	1.20%
2018/06/04	5	20.05	0	0.00	20.05	5	416	1.20%
2018/05/15	0	0.00	0.1	20.45	20.15	-0.1	416	-0.02%
2018/05/10	0	0.00	3	22.25	22.50	-3	367	-0.82%
2018/05/07	3	22.23	0	0.00	22.20	3	325	0.92%
2018/05/03	0.1	21.70	0	0.00	21.60	0.1	280	0.04%