朋程 (8255)-第一金-新竹券商分點個股進出

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

朋程

(8255)

可現股當沖

股價
229.0
漲跌
▲12.5
漲幅
+5.77%
成交量
3,427張
產業
上櫃電機機械類股
634人加入追蹤

立即追蹤
本地時間:13:35(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

朋程 (8255)籌碼相關－第一金-新竹券商分點個股進出

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-新竹券商分點個股進出
第一金-新竹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
2024/06/25	0	0.00	2.2	225.41	229.00	-2.2	1,469	-0.15%
2024/06/24	2.4	216.50	0	0.00	216.50	2.4	1,433	0.17%
2024/06/21	4	221.63	0	0.00	220.00	4	1,432	0.28%
2024/06/20	1.1	225.82	1	225.50	225.50	0.1	1,422	0.01%
2024/06/19	5	227.68	0	0.00	222.00	5	1,427	0.35%
2024/06/18	1.2	225.95	1	231.50	231.00	0.2	1,400	0.01%
2024/06/17	2	222.75	2	225.00	226.50	0	1,335	0.00%
2024/06/14	1.6	204.65	0	0.00	206.00	1.6	1,248	0.13%
2024/06/13	2	213.00	0	0.00	212.00	2	1,230	0.16%
2024/06/12	3.2	211.08	2	214.50	214.50	1.2	1,224	0.10%
2024/06/11	1	208.50	3	208.50	209.50	-2	1,210	-0.17%
2024/06/07	2	212.25	10	214.65	212.00	-8	1,204	-0.66%
2024/06/06	0	0.00	1	209.00	210.00	-1	1,183	-0.08%
2024/06/05	0.1	205.00	0	0.00	205.00	0.1	1,181	0.01%
2024/06/03	4	205.63	2	207.25	207.50	2	1,185	0.17%
2024/05/31	2.3	213.39	25	210.70	206.50	-22.7	1,194	-1.90%
2024/05/30	11.2	212.04	2	211.00	211.50	9.2	1,155	0.80%
2024/05/29	0.6	204.73	2	204.50	205.00	-1.4	1,105	-0.13%
2024/05/28	3.1	204.31	1.2	208.02	202.00	1.9	1,092	0.18%
2024/05/27	5	203.90	2	203.25	203.50	3	1,067	0.28%
2024/05/24	2	193.75	0	0.00	203.00	2	1,048	0.19%
2024/05/23	5.1	189.79	1	189.50	189.50	4.1	982	0.42%
2024/05/22	2	189.50	4	188.25	189.00	-2	968	-0.21%
2024/05/15	0.2	187.00	1	187.00	186.50	-0.8	967	-0.09%
2024/05/14	4	187.00	15	187.13	187.00	-11	969	-1.14%
2024/05/10	24.4	187.37	0	0.00	188.00	24.4	966	2.52%
2024/05/08	0.2	183.92	0	0.00	186.00	0.2	956	0.02%
2024/05/03	0.1	186.00	0	0.00	186.00	0.1	947	0.01%
2024/05/02	5	187.50	0	0.00	188.00	5	946	0.53%
2024/04/30	12	191.83	2	188.75	186.50	10	942	1.06%
2024/04/26	2.6	185.67	0	0.00	184.00	2.6	895	0.29%
2024/04/24	2	185.50	0	0.00	186.00	2	874	0.23%
2024/04/22	1	175.00	0	0.00	174.00	1	858	0.12%
2024/04/19	1.7	179.53	0	0.00	177.00	1.7	854	0.20%
2024/04/18	1	183.50	0	0.00	184.50	1	843	0.12%
2024/04/17	2	179.00	0	0.00	178.00	2	831	0.24%
2024/04/16	0.4	177.00	0	0.00	176.50	0.4	832	0.05%
2024/04/15	0	0.00	1	182.00	182.00	-1	823	-0.12%
2024/04/12	1	180.50	5	181.00	180.50	-4	815	-0.49%
2024/04/11	2.6	187.23	4	190.50	188.00	-1.4	766	-0.18%
2024/04/09	3	185.00	2	188.00	184.00	1	724	0.14%
2024/04/08	0	0.00	1	183.50	183.00	-1	697	-0.14%
2024/04/02	1	183.50	0	0.00	184.50	1	705	0.14%
2024/04/01	1	186.00	1	184.50	185.00	0	721	0.00%
2024/03/29	2	183.50	0	0.00	184.00	2	733	0.27%
2024/03/28	0	0.00	2.1	179.74	178.50	-2.1	669	-0.31%
2024/03/27	1	175.50	0	0.00	178.00	1	628	0.16%
2024/03/25	4.1	173.51	0	0.00	173.50	4.1	619	0.65%
2024/03/22	0	0.00	1.1	174.56	176.50	-1.1	623	-0.18%
2024/03/19	0.1	169.00	0	0.00	169.50	0.1	677	0.02%
2024/03/18	0.1	168.50	0	0.00	168.50	0.1	678	0.01%
2024/03/14	0	0.00	2	170.50	171.00	-2	693	-0.29%
2024/03/13	1	170.50	3	169.67	170.00	-2	705	-0.28%
2024/03/12	0	173.50	0	0.00	173.50	0	724	0.00%
2024/03/11	3.1	174.00	5	176.00	174.00	-1.9	723	-0.26%
2024/03/07	1	170.00	1	170.50	169.50	0	698	0.00%
2024/03/05	1	165.00	0	0.00	165.50	1	689	0.14%
2024/02/27	1	167.50	0	0.00	168.50	1	696	0.14%
2024/02/26	1	168.50	0	0.00	169.50	1	695	0.14%
2024/02/22	1	172.50	0	0.00	173.00	1	695	0.14%
2024/02/20	3	173.00	0	0.00	172.50	3	696	0.43%
2024/02/19	4.2	174.05	1	175.50	174.50	3.2	696	0.46%
2024/02/16	1.3	172.15	0	0.00	172.50	1.3	693	0.19%
2024/02/05	1	169.00	0	0.00	169.50	1	689	0.15%
2024/01/29	1	168.50	0	0.00	168.50	1	686	0.15%
2024/01/26	1	168.00	0	0.00	168.00	1	686	0.15%
2024/01/25	1	169.01	0	0.00	168.50	1	688	0.15%
2024/01/19	0	0.00	1	170.00	169.00	-1	688	-0.15%
2024/01/18	1	169.50	0	0.00	169.00	1	688	0.15%
2024/01/17	1	178.50	0	0.00	171.50	1	682	0.15%
2024/01/10	1.2	175.42	0	0.00	175.00	1.2	670	0.18%
2024/01/05	1	176.50	0	0.00	175.50	1	674	0.15%
2024/01/03	0	0.00	0.2	180.50	180.50	-0.2	670	-0.04%
2024/01/02	0	0.00	3	184.50	184.00	-3	677	-0.44%
2023/12/28	0	0.00	0.2	184.50	184.50	-0.2	655	-0.02%
2023/12/26	0	0.00	3	185.00	187.00	-3	629	-0.48%
2023/12/25	0.3	179.50	0	0.00	178.50	0.3	592	0.05%
2023/12/22	1.7	180.79	0	0.00	180.00	1.7	591	0.29%
2023/12/21	0.1	180.00	1	180.00	180.50	-0.9	590	-0.15%
2023/12/20	0.1	181.00	0	0.00	180.00	0.1	585	0.01%
2023/12/19	1	179.50	0	0.00	179.50	1	575	0.17%
2023/12/18	2	181.75	1	182.50	180.50	1	569	0.18%
2023/12/15	2	183.50	1	183.50	182.50	1	562	0.18%
2023/12/12	1	178.00	2	178.00	178.00	-1	500	-0.20%
2023/12/08	1	175.50	0	0.00	174.00	1	505	0.20%
2023/12/07	0	0.00	2	180.00	176.50	-2	515	-0.39%
2023/12/06	0	0.00	4	175.00	174.00	-4	492	-0.81%
2023/12/01	0	0.00	1	175.00	176.00	-1	497	-0.20%
2023/11/29	0	0.00	0	174.50	175.50	0	495	0.00%
2023/11/28	1	170.00	3	170.83	171.00	-2	481	-0.42%
2023/11/27	2	169.50	0	0.00	168.00	2	482	0.41%
2023/11/21	0	0.00	0	171.00	170.00	0	483	-0.01%
2023/11/20	0	170.50	0	0.00	170.50	0	486	0.00%
2023/11/17	0	169.00	0	0.00	169.00	0	486	0.00%
2023/11/15	0	0.00	2	167.00	167.00	-2	487	-0.41%
2023/11/14	2	164.00	0	0.00	164.00	2	491	0.41%
2023/11/08	0	168.00	0	0.00	168.50	0	554	0.00%
2023/11/07	0	0.00	1	169.00	168.50	-1	577	-0.17%
2023/11/03	0	167.50	0	0.00	167.00	0	663	0.00%
2023/10/31	0	0.00	12	163.00	162.50	-12	745	-1.61%
2023/10/30	1	166.00	0	0.00	164.50	1	762	0.13%
2023/10/19	0	0.00	1.1	168.04	168.00	-1.1	836	-0.13%
2023/10/16	0	0.00	1	169.00	169.50	-1	869	-0.12%
2023/10/05	1	171.50	0	0.00	168.50	1	994	0.10%
2023/10/04	1	169.50	0	0.00	169.50	1	1,164	0.09%
2023/09/28	0	0.00	0.1	167.50	167.00	-0.1	1,272	-0.01%
2023/09/13	0	0.00	0.2	179.00	178.50	-0.2	1,324	-0.01%
2023/09/12	0.2	176.00	0	0.00	176.50	0.2	1,317	0.01%
2023/09/08	0	172.00	0	0.00	171.00	0	1,322	0.00%
2023/08/11	0	0.00	2	174.50	172.00	-2	1,413	-0.14%
2023/08/10	1	178.00	0	0.00	176.50	1	1,392	0.07%
2023/08/09	0	0.00	1	184.00	177.00	-1	1,351	-0.07%
2023/08/02	0	0.00	5	178.50	174.50	-5	1,243	-0.40%
2023/07/31	1	183.00	0	0.00	183.00	1	1,218	0.08%
2023/07/28	1	182.50	0	0.00	184.00	1	1,204	0.08%
2023/07/27	3	182.33	2	184.00	185.00	1	1,210	0.08%
2023/07/14	0	0.00	1	187.00	187.00	-1	1,169	-0.09%
2023/07/13	3	189.67	2	191.00	186.50	1	1,161	0.09%
2023/07/12	2	192.25	3	190.00	190.00	-1	1,135	-0.09%
2023/07/11	19	191.97	18	189.25	194.00	1	1,101	0.09%
2023/07/10	3	184.00	2	183.25	185.00	1	960	0.10%
2023/07/07	1	168.00	0	0.00	168.50	1	895	0.11%
2023/07/05	1	175.00	0	0.00	176.50	1	976	0.10%
2023/06/29	0	0.00	1	171.50	169.50	-1	1,139	-0.09%
2023/06/19	1	183.00	1	183.00	180.00	0	1,663	0.00%
2023/06/14	0	0.00	1	184.00	183.50	-1	1,655	-0.06%
2023/06/13	1	183.00	0	0.00	184.00	1	1,641	0.06%
2023/06/09	0.1	185.00	0	0.00	183.50	0.1	1,622	0.01%
2023/06/07	1	178.50	0	0.00	178.50	1	1,596	0.06%
2023/06/05	0	0.00	10	180.00	180.00	-10	1,624	-0.62%
2023/05/31	0	0.00	0	175.00	174.00	0	1,716	0.00%
2023/05/29	0	0.00	2	170.50	171.50	-2	1,708	-0.12%
2023/05/26	3	167.67	0	0.00	167.50	3	1,702	0.18%
2023/05/25	1	168.03	0	0.00	168.00	1	1,703	0.06%
2023/05/19	1	171.50	0	0.00	171.00	1	1,752	0.06%
2023/05/18	1	170.00	0	0.00	170.50	1	1,785	0.06%
2023/05/15	0	0.00	17	166.06	166.00	-17	1,813	-0.94%
2023/05/09	2	171.75	0	0.00	169.00	2	1,876	0.11%
2023/05/08	18	175.08	0	0.00	174.50	18	1,878	0.96%
2023/05/05	1	174.00	0	0.00	173.50	1	1,892	0.05%
2023/05/04	1	173.50	0	0.00	175.00	1	1,923	0.05%
2023/05/03	1	175.00	0	0.00	175.00	1	1,965	0.05%
2023/05/02	2	180.50	2	183.50	181.00	0	1,989	0.00%
2023/04/28	3	178.67	1	178.50	178.50	2	2,009	0.10%
2023/04/27	0	0.00	2	179.00	176.50	-2	2,010	-0.10%
2023/04/20	3	185.67	2	182.00	182.00	1	2,079	0.05%
2023/04/18	1	186.50	0	0.00	186.50	1	2,068	0.05%
2023/04/17	0	0.00	1.1	191.09	190.00	-1.1	2,075	-0.05%
2023/04/14	1	186.00	0	0.00	187.00	1	2,068	0.05%
2023/04/13	1	185.00	0	0.00	185.00	1	2,063	0.05%
2023/04/12	5	191.80	1	192.50	192.00	4	2,047	0.20%
2023/04/11	8	196.50	2	197.50	197.00	6	2,025	0.30%
2023/04/07	2	195.25	0	0.00	192.00	2	1,989	0.10%
2023/04/06	2	193.75	3	195.83	195.50	-1	2,050	-0.05%
2023/03/31	1	191.50	2	193.75	195.00	-1	2,225	-0.04%
2023/03/30	1	192.00	0	0.00	193.50	1	2,184	0.05%
2023/03/29	2	194.00	2	194.25	194.00	0	2,138	0.00%
2023/03/28	7.1	193.63	5	193.50	189.00	2.1	2,004	0.10%
2023/03/27	1	187.50	0	0.00	187.00	1	1,835	0.05%
2023/03/24	0	0.00	0	177.50	175.50	0	1,723	0.00%
2023/03/23	0	168.50	0	0.00	175.00	0	1,701	0.00%
2023/03/17	1	164.00	0	0.00	163.00	1	1,835	0.05%
2023/03/16	1	162.50	0	0.00	161.00	1	1,840	0.05%
2023/03/07	0	0.00	1	176.50	178.00	-1	1,896	-0.05%
2023/03/06	1	171.00	0	0.00	172.00	1	1,901	0.05%
2023/03/03	0	0.00	1	166.50	167.50	-1	1,868	-0.05%
2023/03/01	0	0.00	1	171.00	173.00	-1	1,827	-0.05%
2023/02/21	3	179.50	2	180.25	178.00	1	1,822	0.05%
2023/02/16	0	0.00	2	179.50	180.00	-2	1,786	-0.11%
2023/02/15	2	179.00	2	176.75	173.00	0	1,764	0.00%
2023/02/09	1	177.50	1	180.50	175.00	0	1,754	0.00%
2023/02/07	2	175.00	0	0.00	175.50	2	1,750	0.11%
2023/02/02	0	0.00	1	177.50	177.50	-1	1,753	-0.06%
2023/02/01	0	0.00	1	173.00	176.00	-1	1,735	-0.06%
2023/01/31	2	166.25	1	168.50	171.50	1	1,698	0.06%
2023/01/12	3	167.50	2	158.50	158.50	1	1,652	0.06%
2022/12/28	0	0.00	1	164.50	162.50	-1	1,647	-0.06%
2022/12/26	2	178.00	1	176.50	172.50	1	1,616	0.06%
2022/12/23	6	179.25	6	181.24	177.00	0	1,539	0.00%
2022/12/22	1	163.50	2	163.75	168.50	-1	1,350	-0.07%
2022/12/21	3	161.33	2	161.75	161.50	1	1,371	0.07%
2022/12/19	1	171.00	2	170.75	167.00	-1	1,333	-0.08%
2022/12/16	0	0.00	1	165.00	164.00	-1	1,303	-0.08%
2022/12/14	1	167.50	1	168.50	168.50	0	1,303	0.00%
2022/12/13	1	171.00	0	0.00	164.00	1	1,291	0.08%
2022/12/12	0	173.50	0	0.00	169.00	0	1,261	0.00%
2022/12/09	2	162.00	1	162.00	163.50	1	1,182	0.08%
2022/12/05	0	0.00	0.4	167.00	169.00	-0.4	1,159	-0.03%
2022/12/01	0.3	167.00	0	0.00	168.50	0.3	1,165	0.03%
2022/11/30	0.1	160.85	0	0.00	159.00	0.1	1,163	0.01%
2022/11/28	1	167.00	1	173.00	166.50	0	1,198	0.00%
2022/11/24	1	158.00	1	157.50	157.00	0	1,165	0.00%
2022/11/18	0	0.00	1	152.00	152.00	-1	1,250	-0.08%
2022/11/17	0	0.00	1	157.50	157.00	-1	1,240	-0.08%
2022/11/16	1	155.00	1	156.50	157.00	0	1,258	0.00%
2022/11/15	0	0.00	1	156.00	157.00	-1	1,277	-0.08%
2022/11/11	1	153.00	1	157.00	152.50	0	1,350	0.00%
2022/11/09	0	0.00	0.1	151.00	151.50	-0.1	1,398	-0.01%
2022/11/08	1	149.00	0	0.00	149.00	1	1,417	0.07%
2022/10/27	0	0.00	10	131.00	133.00	-10	1,651	-0.61%
2022/10/25	5	128.30	0	0.00	127.50	5	1,660	0.30%
2022/10/20	0	0.00	2	133.50	131.00	-2	1,676	-0.12%
2022/10/19	7	131.57	0	0.00	131.50	7	1,678	0.42%
2022/10/18	2	134.50	0	0.00	135.50	2	1,662	0.12%
2022/10/06	0	0.00	1	162.50	165.00	-1	1,699	-0.06%
2022/10/04	1	161.50	0	0.00	166.00	1	1,710	0.06%
2022/09/30	1	145.50	0	0.00	154.50	1	1,764	0.06%
2022/09/28	6	165.00	6.1	167.26	152.00	-0.1	1,767	-0.01%
2022/09/14	0	0.00	2	176.00	181.50	-2	1,834	-0.11%
2022/09/12	1	180.00	0	0.00	180.50	1	1,829	0.05%
2022/09/05	1	189.00	0	0.00	188.50	1	1,773	0.06%
2022/09/02	0.1	197.00	0	0.00	194.50	0.1	1,759	0.01%
2022/09/01	1	187.00	0	0.00	185.00	1	1,713	0.06%
2022/08/31	0	0.00	10	187.00	187.00	-10	1,695	-0.59%
2022/08/29	0	0.00	0.2	182.50	181.50	-0.2	1,686	-0.01%
2022/08/26	0	0.00	0.2	189.02	187.00	-0.2	1,675	-0.01%
2022/08/25	11	191.23	6	191.42	189.50	5	1,654	0.30%
2022/08/23	0.4	184.00	0	0.00	184.00	0.4	1,622	0.03%
2022/08/22	1	185.00	0	0.00	184.50	1	1,636	0.06%
2022/08/19	4	197.38	4	193.28	192.50	0	1,616	0.00%
2022/08/16	0	0.00	1	186.00	185.00	-1	1,539	-0.06%
2022/08/10	4	187.50	6.1	180.19	187.00	-2.1	1,402	-0.15%
2022/08/09	3	177.50	3	178.33	177.50	0	1,330	0.00%
2022/08/08	1	174.00	1	176.00	175.50	0	1,280	0.00%
2022/08/01	0	0.00	1	167.50	165.00	-1	1,273	-0.08%
2022/07/25	0	0.00	2	161.50	165.00	-2	1,312	-0.15%
2022/07/22	4	167.25	0	0.00	164.00	4	1,340	0.30%
2022/07/20	1	155.50	0	0.00	155.50	1	1,393	0.07%
2022/06/28	1.1	170.41	2	173.50	172.50	-0.9	1,347	-0.07%
2022/06/27	0	0.00	0.1	161.00	169.00	-0.1	1,455	0.00%
2022/06/23	0	0.00	0.1	159.50	158.50	-0.1	1,458	-0.01%
2022/06/22	0	0.00	0.1	159.00	158.00	-0.1	1,473	0.00%
2022/06/20	1	153.00	0	0.00	147.00	1	1,496	0.07%
2022/06/15	1	165.00	0	0.00	164.00	1	1,671	0.06%
2022/06/14	1	163.00	0	0.00	165.00	1	1,709	0.06%
2022/06/13	0	0.00	2	166.50	164.50	-2	1,705	-0.12%
2022/06/10	2	170.00	0	0.00	174.50	2	1,698	0.12%
2022/06/08	0	0.00	1	175.00	173.50	-1	1,704	-0.06%
2022/06/06	0	0.00	2	175.50	174.50	-2	1,703	-0.12%
2022/06/02	2	179.00	0	0.00	176.00	2	1,723	0.12%
2022/06/01	0	0.00	1	178.50	179.50	-1	1,736	-0.06%
2022/05/31	0	179.00	0	0.00	178.00	0	1,728	0.00%
2022/05/26	0	0.00	2	171.00	169.00	-2	1,693	-0.12%
2022/05/23	1	172.50	0	0.00	167.00	1	1,700	0.06%
2022/05/18	0	0.00	1	165.00	169.00	-1	1,742	-0.06%
2022/05/17	2	165.00	2	165.50	167.50	0	1,744	0.00%
2022/05/16	2	163.00	1	165.50	160.00	1	1,763	0.06%
2022/05/11	1	155.00	1	157.00	156.50	0	1,793	0.00%
2022/05/09	0	0.00	2	155.00	154.50	-2	1,832	-0.11%
2022/05/06	2	161.00	0	0.00	161.00	2	1,842	0.11%
2022/05/05	1	171.00	2	171.00	170.50	-1	1,832	-0.06%
2022/05/04	1	162.00	0	0.00	164.50	1	1,802	0.06%
2022/05/03	4	162.00	4	162.50	162.50	0	1,800	0.00%
2022/04/29	1	163.50	0	0.00	160.00	1	1,800	0.06%
2022/04/28	1	160.00	0	0.00	162.50	1	1,782	0.06%
2022/04/27	1	164.00	0	0.00	164.50	1	1,747	0.06%
2022/04/25	1	180.00	0	0.00	174.50	1	1,651	0.06%
2022/04/22	2	195.00	0	0.00	193.00	2	1,613	0.12%
2022/04/20	0	0.00	1	200.00	202.50	-1	1,589	-0.06%
2022/04/15	1	211.00	0	0.00	207.00	1	1,599	0.06%
2022/04/12	1	216.50	0	0.00	216.00	1	1,649	0.06%
2022/04/08	0	0.00	1	230.50	228.50	-1	1,718	-0.06%
2022/03/31	0	0.00	4	240.25	236.50	-4	1,922	-0.21%
2022/03/30	6	252.83	5	252.18	246.00	1	2,059	0.05%
2022/03/25	8	245.25	14	237.43	235.50	-6	2,131	-0.28%
2022/03/24	3	244.33	1	243.00	247.00	2	2,114	0.09%
2022/03/23	1	243.00	4	241.00	241.00	-3	2,116	-0.14%
2022/03/22	0	0.00	5	244.10	241.00	-5	2,114	-0.24%
2022/03/21	2	241.75	1	242.50	243.00	1	2,044	0.05%
2022/03/18	7	237.36	7.1	238.99	241.00	-0.1	2,053	0.00%
2022/03/17	0	230.50	5.7	227.62	230.50	-5.7	1,988	-0.28%
2022/03/16	0	0.00	1	212.00	211.00	-1	1,998	-0.05%
2022/03/15	0	211.50	0	0.00	210.00	0	2,009	0.00%
2022/03/14	1	215.00	1	218.50	219.00	0	2,026	0.00%
2022/03/11	1	214.50	1	214.00	213.50	0	2,068	0.00%
2022/03/10	0	213.50	0.1	213.50	214.00	-0.1	2,094	0.00%
2022/03/07	0	0.00	1	209.50	207.00	-1	2,200	-0.05%
2022/03/03	0	225.00	0	228.00	225.00	0	2,351	0.00%
2022/03/02	0	223.25	0	0.00	224.00	0	2,431	0.00%
2022/02/25	0	0.00	1	223.50	223.50	-1	2,553	-0.04%
2022/02/24	0	0.00	0.2	218.50	215.00	-0.2	2,615	-0.01%
2022/02/23	0	227.50	0	0.00	227.50	0	2,696	0.00%
2022/02/21	0.2	236.50	0	0.00	232.00	0.2	2,946	0.01%
2022/02/15	0	0.00	0	232.00	225.00	0	3,170	0.00%
2022/02/14	2	225.01	2	225.50	226.50	0	3,231	0.00%
2022/02/11	4	233.13	2	233.22	233.00	2	3,347	0.06%
2022/02/10	5	230.40	4	226.75	226.50	1	3,391	0.03%
2022/02/09	2	223.00	2	229.50	230.00	0	3,487	0.00%
2022/02/08	2	217.25	1	219.50	219.00	1	3,563	0.03%
2022/01/21	0	0.00	1	211.50	208.00	-1	4,519	-0.02%
2022/01/20	0	0.00	1	216.50	216.50	-1	4,590	-0.02%
2022/01/14	1	210.00	0	0.00	216.00	1	5,290	0.02%
2022/01/12	2	224.00	0	0.00	219.00	2	5,897	0.03%
2022/01/11	0	0.00	1	219.00	219.50	-1	6,114	-0.02%
2022/01/10	0	227.00	0	0.00	225.00	0	6,192	0.00%
2022/01/07	0	228.67	2	227.75	228.00	-2	6,273	-0.03%
2022/01/06	2	236.00	8	231.50	231.50	-6	6,318	-0.09%
2022/01/05	18	242.39	5	241.00	239.50	13	6,407	0.20%
2022/01/04	2	246.51	2	247.00	246.50	0	6,486	0.00%
2022/01/03	4	245.76	5	249.90	241.50	-1	6,576	-0.01%
2021/12/30	1	243.00	0	0.00	244.00	1	6,627	0.02%
2021/12/29	0	244.00	3	245.50	245.50	-3	6,693	-0.04%
2021/12/28	13	254.58	13	251.08	246.50	0	6,753	0.00%
2021/12/27	2	242.00	0	0.00	246.50	2	6,655	0.03%
2021/12/24	10	247.10	10	241.75	242.00	0	6,706	0.00%
2021/12/23	4	242.25	0	0.00	248.00	4	6,635	0.06%
2021/12/22	2	225.50	0.1	229.00	228.00	2	6,462	0.03%
2021/12/21	0	0.00	0.1	224.00	222.00	-0.1	6,482	0.00%
2021/12/15	0	0.00	2	218.50	224.50	-2	6,713	-0.03%
2021/12/14	0	0.00	10	222.00	218.00	-10	6,841	-0.15%
2021/12/13	1	226.50	0	0.00	230.00	1	6,931	0.01%
2021/12/09	1	239.00	0	0.00	235.50	1	6,965	0.01%
2021/12/08	1	239.50	1	238.00	238.00	0	7,021	0.00%
2021/12/07	0	0.00	1	242.50	235.00	-1	7,163	-0.01%
2021/12/03	1	242.50	1	245.47	240.00	0	7,288	0.00%
2021/12/02	1	238.99	1	241.00	230.50	0	7,301	0.00%
2021/12/01	1	239.00	0	0.00	239.50	1	7,322	0.01%
2021/11/29	0	0.00	1	223.00	235.00	-1	7,364	-0.01%
2021/11/26	0	230.00	0	0.00	227.50	0	7,335	0.00%
2021/11/25	7	242.00	6	242.50	239.00	1	7,360	0.01%
2021/11/23	7	256.57	7	258.29	252.50	0	7,498	0.00%
2021/11/22	8	260.75	8	260.50	260.00	0	7,524	0.00%
2021/11/19	12	259.17	1	258.04	264.00	11	7,569	0.15%
2021/11/18	12	250.42	3	250.50	251.50	9	7,631	0.12%
2021/11/17	2	246.00	5	247.50	245.00	-3	7,714	-0.04%
2021/11/16	4	241.50	6	244.50	243.50	-2	7,827	-0.03%
2021/11/15	1	249.00	1	247.50	247.50	0	7,956	0.00%
2021/11/12	4	250.88	2	252.00	243.50	2	8,012	0.02%
2021/11/11	2	246.01	0	0.00	240.00	2	7,983	0.03%
2021/11/10	1	242.50	1	242.50	248.00	0	7,993	0.00%
2021/11/09	0	0.00	1	251.00	251.00	-1	7,931	-0.01%
2021/11/08	3	257.17	0	0.00	252.00	3	7,914	0.04%
2021/11/05	1	269.00	0	0.00	270.50	1	7,995	0.01%
2021/11/04	6	284.50	2	288.00	275.00	4	7,945	0.05%
2021/11/03	4	279.13	2	285.25	289.50	2	7,951	0.03%
2021/11/02	6	287.83	8	288.13	276.00	-2	7,958	-0.03%
2021/11/01	14	273.57	10	278.30	284.50	4	7,693	0.05%
2021/10/29	1	259.50	6	260.83	259.00	-5	7,540	-0.07%
2021/10/28	2	243.50	1	245.00	242.50	1	7,338	0.01%
2021/10/27	6	247.50	11	250.86	252.50	-5	7,342	-0.07%
2021/10/26	4	261.25	7	248.86	243.50	-3	7,283	-0.04%
2021/10/25	8	253.06	7	253.29	254.00	1	7,115	0.01%
2021/10/22	7	248.14	5	248.10	249.00	2	7,110	0.03%
2021/10/21	6	250.75	10	247.85	246.00	-4	7,089	-0.06%
2021/10/20	14	245.04	3	247.33	245.50	11	6,887	0.16%
2021/10/19	1.1	225.17	16	233.91	237.50	-15	6,662	-0.22%
2021/10/18	1	221.50	1	219.50	216.00	0	6,596	0.00%
2021/10/15	2	210.50	2	212.50	216.00	0	6,683	0.00%
2021/10/13	1	216.50	0	0.00	203.00	1	6,795	0.01%
2021/10/12	3	214.17	3.1	215.68	212.00	-0.1	6,882	0.00%
2021/10/08	2	210.50	1	210.50	211.50	1	6,918	0.01%
2021/10/07	1	206.50	1	209.00	208.50	0	6,928	0.00%
2021/10/05	0	0.00	1	193.50	203.50	-1	7,092	-0.01%
2021/10/04	11	194.45	18	188.11	188.00	-7	7,185	-0.10%
2021/10/01	10.1	201.00	1	195.00	194.50	9.1	7,343	0.12%
2021/09/30	3	210.17	4	207.75	206.00	-1	7,400	-0.01%
2021/09/29	4	199.00	4	203.00	203.50	0	7,503	0.00%
2021/09/28	3	207.00	4	205.50	206.00	-1	7,577	-0.01%
2021/09/27	3	208.83	3	208.50	207.50	0	7,664	0.00%
2021/09/24	4	200.88	6	200.58	199.00	-2	7,718	-0.03%
2021/09/22	16	193.47	15	191.60	193.00	1	7,699	0.01%
2021/09/17	5	191.90	3	187.00	195.50	2	7,765	0.03%
2021/09/16	2	191.25	2	199.00	190.00	0	7,797	0.00%
2021/09/15	1	202.50	0	0.00	203.50	1	7,909	0.01%
2021/09/14	2	215.50	0	0.00	203.50	2	7,893	0.03%
2021/09/13	0	0.00	1	214.00	210.00	-1	7,832	-0.01%
2021/09/10	5	212.40	2.6	212.88	214.50	2.4	7,775	0.03%
2021/09/09	2	201.50	2	206.25	207.50	0	7,620	0.00%
2021/09/08	1.1	191.36	1	192.00	191.00	0.1	7,511	0.00%
2021/09/07	0.2	196.48	0	0.00	206.50	0.2	7,446	0.00%
2021/09/06	1	211.50	1	202.00	204.00	0	7,361	0.00%
2021/09/02	2.2	207.55	2	209.00	204.50	0.2	7,247	0.00%
2021/09/01	1.1	211.09	1	215.00	217.50	0.1	7,159	0.00%
2021/08/30	1	220.50	2	213.50	218.50	-1	6,974	-0.01%
2021/08/27	2	219.75	0	217.00	216.50	2	6,847	0.03%
2021/08/26	1	238.00	1	230.50	234.00	0	6,697	0.00%
2021/08/25	4	238.50	2	229.00	230.50	2	6,595	0.03%
2021/08/24	21	235.57	21	238.43	237.00	0	6,449	0.00%
2021/08/23	6	226.25	6	228.92	232.00	0	6,219	0.00%
2021/08/20	1	202.00	2	197.00	213.00	-1	6,027	-0.02%
2021/08/19	24	208.27	27	199.48	194.00	-3	5,837	-0.05%
2021/08/18	1	188.50	2	196.00	200.50	-1	5,630	-0.02%
2021/08/17	11	194.23	13	194.58	182.50	-2	5,510	-0.04%
2021/08/16	2	213.50	0	0.00	200.50	2	5,408	0.04%
2021/08/13	2	218.51	2	220.25	215.00	0	5,309	0.00%
2021/08/12	4	223.75	0	0.00	214.00	4	5,237	0.08%
2021/08/11	66	218.58	69	217.36	212.50	-3	5,174	-0.06%
2021/08/10	4	220.50	3	224.83	213.00	1	4,969	0.02%
2021/08/09	2	227.75	1	228.50	224.50	1	4,917	0.02%
2021/08/06	1	228.50	2	229.50	235.50	-1	4,776	-0.02%
2021/08/04	1	213.00	0	214.50	213.00	1	4,595	0.02%
2021/08/03	1	217.50	0	0.00	218.50	1	4,574	0.02%
2021/08/02	1	217.50	1	207.50	217.50	0	4,525	0.00%
2021/07/30	1	222.00	2	209.50	209.50	-1	4,446	-0.02%
2021/07/29	1	226.50	0	0.00	221.50	1	4,380	0.02%
2021/07/28	4	223.75	1.1	220.24	229.50	3	4,271	0.07%
2021/07/27	3	228.84	0	0.00	222.00	3	4,144	0.07%
2021/07/26	3	247.17	2	246.50	241.50	1	4,021	0.02%
2021/07/23	1	240.50	0	0.00	245.00	1	3,947	0.03%
2021/07/22	4	256.50	2	260.00	249.00	2	3,812	0.05%
2021/07/21	1	240.00	1	243.00	249.50	0	3,651	0.00%
2021/07/20	1	233.00	4	235.00	231.50	-3	3,471	-0.09%
2021/07/19	0	0.00	1	229.00	228.50	-1	3,290	-0.03%
2021/07/16	4	225.75	1	229.00	223.50	3	3,201	0.09%
2021/07/15	26	203.87	27	206.91	221.00	-1	3,013	-0.03%
2021/07/14	11	210.23	17	207.94	201.00	-6	2,886	-0.21%
2021/07/13	6	224.17	6	224.67	218.50	0	2,737	0.00%
2021/07/12	1	218.50	4	216.38	215.00	-3	2,507	-0.12%
2021/07/09	18	217.42	13	220.65	211.50	5	2,386	0.21%
2021/07/08	2	220.00	2	216.25	212.50	0	2,212	0.00%
2021/07/07	1	207.50	1	212.00	201.00	0	2,006	0.00%
2021/07/06	1.1	199.93	0	0.00	204.00	1.1	1,898	0.06%
2021/07/05	8	201.00	6	201.00	201.00	2	1,727	0.12%
2021/07/02	5	179.10	3	183.00	183.00	2	1,665	0.12%
2021/07/01	20	183.25	20	176.50	166.50	0	1,533	0.00%
2021/06/30	2	158.25	2	161.25	168.00	0	1,377	0.00%
2021/06/29	0	0.00	1	155.50	153.00	-1	1,316	-0.08%
2021/06/28	16	157.50	15	159.13	157.00	1	1,259	0.08%
2021/06/25	0	0.00	1	158.00	153.00	-1	1,164	-0.09%
2021/06/24	22	145.93	20	144.50	150.50	2	993	0.20%
2021/06/22	0	0.00	2	128.00	126.00	-2	727	-0.27%
2021/06/21	2	125.00	0	0.00	128.00	2	715	0.28%
2021/06/17	0	0.00	2	126.50	127.50	-2	696	-0.29%
2021/06/16	0	0.00	5	121.40	122.50	-5	674	-0.74%
2021/06/09	0	0.00	3	116.33	116.50	-3	693	-0.43%
2021/06/08	0	0.00	1	114.00	114.00	-1	696	-0.14%
2021/06/07	3	111.50	3	112.00	112.50	0	702	0.00%
2021/06/04	0	0.00	1	112.00	111.50	-1	706	-0.14%
2021/05/25	3	112.00	0	0.00	111.00	3	818	0.37%
2021/05/17	0	0.00	2	97.00	97.80	-2	927	-0.22%
2021/04/22	2	126.50	0	0.00	122.00	2	955	0.21%
2021/04/14	0	0.00	0.1	120.00	123.50	-0.1	1,080	-0.01%
2021/04/13	1.1	125.50	0	0.00	125.00	1.1	1,085	0.10%
2021/04/08	0	0.00	5	129.60	132.50	-5	1,060	-0.47%
2021/04/06	1	121.00	0	0.00	121.50	1	1,027	0.10%
2021/03/19	2	117.50	0	0.00	116.50	2	1,165	0.17%
2021/03/17	2	121.50	2	120.00	120.50	0	1,175	0.00%
2021/03/16	0	0.00	3	118.00	117.00	-3	1,169	-0.26%
2021/03/15	1	114.50	0	0.00	115.50	1	1,172	0.09%
2021/03/12	3	116.33	0	0.00	116.00	3	1,174	0.26%
2021/03/11	2	117.00	0	0.00	117.00	2	1,177	0.17%
2021/03/09	1	117.00	0	0.00	118.00	1	1,197	0.08%
2021/03/08	8	120.50	8	121.75	119.50	0	1,206	0.00%
2021/03/02	0	0.00	2	127.00	124.00	-2	1,335	-0.15%
2021/02/26	0	0.00	1.1	125.55	126.00	-1.1	1,336	-0.08%
2021/02/25	1	133.50	3	132.33	128.00	-2	1,327	-0.15%
2021/02/24	0	0.00	1	131.00	130.00	-1	1,288	-0.08%
2021/02/23	3	125.17	0	0.00	124.50	3	1,239	0.24%
2021/02/22	1	125.50	0	0.00	124.50	1	1,227	0.08%
2021/02/19	5	121.00	6	122.44	123.50	-1	1,223	-0.08%
2021/02/01	1	110.00	0	0.00	113.50	1	1,210	0.08%
2021/01/29	0	0.00	1	115.50	113.00	-1	1,208	-0.08%
2021/01/27	0	0.00	5	119.50	120.50	-5	1,192	-0.42%
2021/01/22	1	121.00	1	119.50	122.50	0	1,165	0.00%
2021/01/18	5	124.00	3	124.00	125.50	2	1,090	0.18%
2021/01/15	5	127.00	0	0.00	123.50	5	1,076	0.46%
2021/01/13	4	127.25	0	0.00	126.50	4	1,033	0.39%
2021/01/12	0	0.00	6	126.25	126.50	-6	1,018	-0.59%
2021/01/11	0	0.00	2	128.75	128.00	-2	984	-0.20%
2021/01/08	1	123.00	2	123.25	123.00	-1	908	-0.11%
2021/01/07	1	120.50	13	119.50	119.00	-12	881	-1.36%
2021/01/06	3	124.00	0	0.00	117.50	3	877	0.34%
2021/01/05	6	122.42	0	0.00	123.00	6	853	0.70%
2021/01/04	1	120.50	5	125.00	124.00	-4	839	-0.48%
2020/12/29	6	122.25	6	122.42	118.50	0	792	0.00%
2020/12/28	5	117.50	10	118.50	117.50	-5	762	-0.66%
2020/12/23	2	110.00	0	0.00	109.00	2	698	0.29%
2020/12/21	0	0.00	5	110.00	110.00	-5	687	-0.73%
2020/12/18	9	114.56	1	113.50	112.50	8	671	1.19%
2020/12/17	0	0.00	5	116.50	116.00	-5	657	-0.76%
2020/12/16	6	116.92	2	117.75	116.50	4	638	0.63%
2020/12/15	7	112.71	8	114.13	113.00	-1	588	-0.17%
2020/12/14	1	110.00	0	0.00	110.00	1	548	0.18%
2020/12/11	6	109.17	5	110.50	108.00	1	539	0.19%
2020/12/09	10	108.25	0	0.00	110.00	10	522	1.92%
2020/12/08	3	109.50	0	0.00	110.00	3	510	0.59%
2020/12/07	0	0.00	13	108.00	108.00	-13	504	-2.58%
2020/12/01	13	111.50	13	112.81	107.50	0	440	0.00%
2020/11/30	0	0.00	3	104.00	104.00	-3	310	-0.96%
2020/11/26	1	102.00	0	0.00	101.00	1	282	0.35%
2020/11/25	1	99.50	0	0.00	99.80	1	272	0.37%
2020/11/24	13	98.02	0	0.00	97.60	13	256	5.07%
2020/11/17	1	94.80	0	0.00	95.10	1	208	0.48%
2020/11/11	2	95.95	2	95.95	95.20	0	194	0.00%
2020/11/09	0	0.00	2	92.05	92.00	-2	171	-1.17%
2020/11/05	1	90.00	0	0.00	89.90	1	160	0.62%
2020/10/28	0	0.00	1	86.30	86.00	-1	161	-0.62%
2020/10/22	1	87.20	0	0.00	87.40	1	158	0.63%
2020/10/14	0	0.00	1	88.50	88.00	-1	162	-0.62%
2020/10/12	1	87.50	0	0.00	87.30	1	156	0.64%
2020/10/08	0	0.00	1	88.00	87.50	-1	154	-0.65%
2020/09/07	0	0.00	1	82.70	82.90	-1	163	-0.61%
2020/09/01	0	0.00	0.2	81.40	80.90	-0.2	179	-0.10%
2020/08/27	0	0.00	0.1	81.60	80.90	-0.1	201	-0.05%
2020/08/24	0	0.00	0.1	84.30	80.90	-0.1	206	-0.05%
2020/08/20	0	0.00	0.1	81.50	79.00	-0.1	208	-0.03%
2020/08/17	0	0.00	0.1	82.00	81.60	-0.1	207	-0.05%
2020/08/10	0	83.00	0	0.00	82.40	0	210	0.01%
2020/08/06	6	81.95	1	79.00	84.50	5	211	2.37%
2020/07/23	0	0.00	1	82.00	82.20	-1	217	-0.46%
2020/07/10	1	85.30	0	0.00	85.10	1	220	0.45%
2020/07/07	0	89.00	0	0.00	89.00	0	211	0.00%
2020/07/06	0	89.50	0	0.00	89.30	0	205	0.01%
2020/06/11	2	87.95	4	87.90	85.80	-2	311	-0.64%
2020/06/08	4	90.25	0	0.00	90.50	4	355	1.13%
2020/05/29	0	84.60	0	0.00	84.10	0	352	0.01%
2020/05/19	1	83.00	0	0.00	83.70	1	436	0.23%
2020/05/14	0	84.70	0	0.00	84.60	0	465	0.00%
2020/04/09	0	81.70	0	0.00	81.00	0	688	0.00%
2020/03/24	0	73.10	0	0.00	72.80	0	686	0.00%
2020/03/13	0	0.00	2	81.80	85.20	-2	656	-0.30%
2020/03/11	0	96.60	0	0.00	96.40	0	610	0.00%
2020/03/10	1	96.80	1	95.80	96.90	0	608	0.00%
2020/02/13	0	102.00	0	0.00	103.00	0	492	0.00%
2020/02/10	0	0.00	2	102.00	100.00	-2	487	-0.41%
2020/02/07	0	99.30	0	0.00	99.00	0	473	0.00%
2020/02/06	0	0.00	1	100.00	101.00	-1	469	-0.21%
2020/01/20	0	0.00	1	104.50	104.00	-1	379	-0.26%
2020/01/17	1	101.50	6	101.50	101.50	-5	347	-1.44%
2020/01/08	1	95.50	0	0.00	95.60	1	339	0.29%
2019/12/30	1	97.40	1	97.20	97.50	0	349	0.00%
2019/12/18	5	98.94	0	0.00	98.20	5	328	1.53%
2019/12/17	8	99.13	7	99.00	99.00	1	321	0.31%
2019/12/16	1	96.00	2	95.75	96.80	-1	279	-0.36%
2019/12/11	0.1	93.00	0	0.00	93.00	0.1	272	0.02%
2019/11/25	0.1	92.50	0	0.00	92.80	0.1	279	0.02%
2019/11/08	1	95.10	1	95.10	96.00	0	253	0.00%
2019/10/24	2	91.40	0	0.00	91.50	2	216	0.92%
2019/10/21	0	0.00	1	91.30	91.30	-1	229	-0.44%
2019/09/04	0.1	94.50	0	0.00	94.50	0.1	164	0.03%
2019/08/01	0.1	97.00	0	0.00	96.80	0.1	188	0.03%
2019/07/26	3	100.00	0	0.00	99.00	3	189	1.59%
2019/07/05	0	0.00	1	96.40	96.40	-1	197	-0.51%
2019/07/02	1	100.00	0	0.00	100.00	1	190	0.52%
2019/06/28	0	98.00	0	0.00	98.10	0	194	0.01%
2019/04/24	0	112.00	0	0.00	112.00	0	440	0.00%
2019/04/08	0	110.00	0	0.00	110.00	0	416	0.01%
2019/02/18	0	0.00	1	113.50	113.50	-1	221	-0.45%
2019/02/12	0	0.00	1	113.50	113.00	-1	186	-0.54%
2019/01/29	2	110.25	0	0.00	109.50	2	154	1.30%
2018/12/21	0	0.00	1	96.50	96.60	-1	89	-1.11%
2018/11/15	0	95.00	0	0.00	94.30	0	108	0.01%
2018/10/08	0.1	98.00	0	0.00	96.60	0.1	143	0.03%
2018/09/06	0.1	99.00	0	0.00	98.70	0.1	265	0.04%
2018/08/15	0.1	99.30	0	0.00	98.50	0.1	476	0.02%
2018/08/13	0	0.00	1	100.00	99.00	-1	483	-0.21%
2018/07/26	0.1	102.00	0	0.00	101.50	0.1	473	0.02%
2018/06/27	0.1	109.00	0	0.00	109.50	0.1	465	0.02%
2018/06/19	0.1	110.00	0	0.00	109.00	0.1	449	0.02%
2018/06/14	2	114.00	1	115.00	113.00	1	433	0.23%
2018/06/01	1	110.50	0	0.00	113.00	1	328	0.30%
2018/05/25	0	100.00	0	0.00	100.00	0	219	0.01%
2018/05/17	0	0.00	0	99.90	99.90	0	209	-0.01%
2018/04/12	0	0.00	0.2	105.00	104.00	-0.2	265	-0.09%
2018/04/11	0	105.00	0	0.00	105.00	0	257	0.01%
2018/02/23	0.1	108.50	0	0.00	108.50	0.1	409	0.01%
2018/02/06	0	0.00	1	110.00	106.50	-1	420	-0.24%
2018/01/30	0.1	112.00	0	0.00	112.00	0.1	415	0.01%
2018/01/29	1	115.00	0	0.00	115.00	1	420	0.24%