保瑞 (6472)-第一金-嘉義券商分點個股進出

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

保瑞

(6472)

可現股當沖

股價
741
漲跌
▲13
漲幅
+1.79%
成交量
1,340張
產業
上市生技醫療類股
283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

保瑞 (6472)籌碼相關－第一金-嘉義券商分點個股進出

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-嘉義券商分點個股進出
第一金-嘉義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
2024/05/16	0	0.00	0.1	741.00	741.00	-0.1	2,234	0.00%
2024/05/15	1	727.00	1	735.00	728.00	0	2,225	0.00%
2024/05/14	5.1	704.15	4	708.00	710.00	1.1	2,219	0.05%
2024/05/13	0.1	718.04	0	0.00	708.00	0.1	2,216	0.00%
2024/05/10	4	708.76	4	721.00	713.00	0	2,202	0.00%
2024/05/09	1	734.33	0	0.00	715.00	1	2,185	0.05%
2024/05/08	0	0.00	1	725.00	743.00	-1	2,129	-0.05%
2024/05/07	7.2	728.62	0	0.00	719.00	7.2	2,115	0.34%
2024/05/06	1	752.07	1	767.00	742.00	0	2,090	0.00%
2024/05/03	1	749.98	0	0.00	746.00	1	2,082	0.05%
2024/05/02	0	765.42	0	0.00	752.00	0	2,091	0.00%
2024/04/30	0	769.14	0	0.00	765.00	0	2,091	0.00%
2024/04/29	0	0.00	0.1	781.67	783.00	-0.1	2,085	0.00%
2024/04/26	0	753.00	0	0.00	752.00	0	2,066	0.00%
2024/04/25	0	0.00	2	761.00	756.00	-2	2,087	-0.10%
2024/04/24	0	745.00	0	0.00	757.00	0	2,145	0.00%
2024/04/23	4	754.00	6.2	745.88	751.00	-2.2	2,250	-0.10%
2024/04/22	4	723.25	4	728.00	718.00	0	2,265	0.00%
2024/04/19	12.1	724.52	13	705.54	706.00	-1	2,275	-0.04%
2024/04/18	9.1	749.74	6	738.67	731.00	3.1	2,217	0.14%
2024/04/17	6.2	773.57	5	761.00	754.00	1.2	2,214	0.05%
2024/04/16	5.1	779.35	3	776.95	771.00	2.1	2,188	0.10%
2024/04/15	2	806.50	1.1	832.91	795.00	0.9	2,169	0.04%
2024/04/12	1.5	786.66	0	785.00	790.00	1.5	2,154	0.07%
2024/04/11	3	829.33	2	825.00	817.00	1	2,050	0.05%
2024/04/10	1	798.00	4.1	798.33	830.00	-3.1	1,999	-0.15%
2024/04/09	0.5	757.56	3	744.29	758.00	-2.6	1,876	-0.14%
2024/04/08	0	751.00	1.7	743.36	739.00	-1.7	1,826	-0.09%
2024/04/03	0	0.00	2.5	741.32	761.00	-2.5	1,748	-0.14%
2024/04/02	0.2	688.00	3.6	687.41	692.00	-3.5	1,645	-0.21%
2024/04/01	1.1	666.93	1	670.00	667.00	0.1	1,575	0.00%
2024/03/29	1.7	649.36	0	0.00	653.00	1.7	1,558	0.11%
2024/03/28	2	646.50	0.2	651.36	646.00	1.8	1,557	0.12%
2024/03/27	3.2	646.10	0	0.00	645.00	3.2	1,547	0.20%
2024/03/26	2	623.00	0	0.00	620.00	2	1,539	0.13%
2024/03/25	0.1	632.00	0	0.00	625.00	0.1	1,547	0.01%
2024/03/22	0	620.00	0	0.00	620.00	0	1,602	0.00%
2024/03/21	0.1	620.00	0	0.00	619.00	0.1	1,683	0.01%
2024/03/20	0	622.00	0	0.00	621.00	0	1,706	0.00%
2024/03/15	0	630.00	0	0.00	627.00	0	1,705	0.00%
2024/03/14	0	631.00	0	0.00	626.00	0	1,696	0.00%
2024/03/13	0	630.00	0	0.00	626.00	0	1,694	0.00%
2024/03/12	0	636.00	0	0.00	638.00	0	1,707	0.00%
2024/03/11	0.2	621.15	1	619.00	625.00	-0.8	1,741	-0.05%
2024/03/08	2.3	633.79	1	643.00	630.00	1.3	1,749	0.07%
2024/03/07	1	661.00	0	0.00	659.00	1	1,761	0.06%
2024/03/06	6.5	676.81	5	665.00	665.00	1.5	1,758	0.08%
2024/03/01	0	0.00	0	670.44	668.00	0	1,740	0.00%
2024/02/26	0.3	662.40	1	674.00	679.00	-0.7	1,802	-0.04%
2024/02/22	0	653.00	1	653.00	652.00	-1	1,799	-0.06%
2024/02/21	0	644.00	0	0.00	640.00	0	1,800	0.00%
2024/02/20	0.8	644.20	0	0.00	641.00	0.8	1,827	0.04%
2024/02/15	1.9	643.90	0	0.00	643.00	1.9	1,853	0.10%
2024/02/05	1.1	660.23	1	670.00	657.00	0.1	1,888	0.01%
2024/02/01	1	676.00	1	681.00	677.00	0	1,914	0.00%
2024/01/31	1	674.00	1	680.00	673.00	0	1,960	0.00%
2024/01/29	1	664.00	0	0.00	665.00	1	2,022	0.05%
2024/01/26	0	0.00	2	671.00	674.00	-2	2,045	-0.10%
2024/01/25	1.6	662.13	0	0.00	658.00	1.6	2,065	0.08%
2024/01/24	0	669.00	0	0.00	669.00	0	2,111	0.00%
2024/01/23	2	668.00	0	0.00	666.00	2	2,194	0.09%
2024/01/22	1.1	674.02	0	0.00	675.00	1.1	2,259	0.05%
2024/01/19	1	684.00	0	0.00	682.00	1	2,267	0.04%
2024/01/18	0	0.00	1	694.00	696.00	-1	2,249	-0.04%
2024/01/17	1.1	730.45	1	723.00	678.00	0.1	2,201	0.00%
2024/01/15	7	690.29	6.2	697.37	694.00	0.8	2,086	0.04%
2024/01/12	1	667.00	1.1	666.95	667.00	-0.1	2,020	0.00%
2024/01/10	0.1	645.45	0	0.00	639.00	0.1	2,031	0.01%
2024/01/09	0	0.00	0.1	661.00	659.00	-0.1	2,028	0.00%
2024/01/05	0	653.00	0.3	659.62	665.00	-0.3	2,034	-0.01%
2024/01/04	0.1	635.00	0	0.00	632.00	0.1	1,982	0.01%
2024/01/03	0.1	654.00	0	0.00	637.00	0.1	1,984	0.01%
2023/12/29	1	642.00	1	639.00	639.00	0	1,973	0.00%
2023/12/25	0	638.18	0	0.00	635.00	0	1,988	0.00%
2023/12/22	0.1	645.64	0	0.00	642.00	0.1	1,990	0.01%
2023/12/15	0.1	672.71	1	676.00	676.00	-0.9	1,944	-0.04%
2023/12/08	0	625.00	0	0.00	626.00	0	1,911	0.00%
2023/12/07	0	0.00	0.3	625.00	624.00	-0.3	1,942	-0.02%
2023/12/06	0	624.00	0	0.00	619.00	0	1,965	0.00%
2023/12/05	0.4	632.78	0	0.00	626.00	0.4	1,963	0.02%
2023/12/01	1	658.00	0.1	655.00	650.00	0.9	1,940	0.05%
2023/11/27	0	0.00	2	654.00	644.00	-2	2,023	-0.10%
2023/11/24	2	645.50	0	0.00	637.00	2	2,030	0.10%
2023/11/22	2.1	623.09	2	626.00	624.00	0.1	2,009	0.00%
2023/11/21	1	622.00	1	623.00	620.00	0	2,027	0.00%
2023/11/13	0	613.00	0	0.00	612.00	0	2,147	0.00%
2023/11/10	0.4	633.40	0	0.00	617.00	0.4	2,198	0.02%
2023/11/09	0.2	644.00	0	0.00	641.00	0.2	2,200	0.01%
2023/11/08	0.2	644.50	0	0.00	641.00	0.2	2,231	0.01%
2023/11/06	0.1	638.96	0.1	651.00	658.00	0	2,271	0.00%
2023/11/03	0	638.00	0.2	648.55	636.00	-0.2	2,272	-0.01%
2023/11/01	0.1	641.00	0	0.00	646.00	0.1	2,237	0.00%
2023/10/31	0.1	639.00	0.2	654.50	649.00	-0.1	2,222	0.00%
2023/10/30	1	645.00	0.4	646.57	643.00	0.6	2,188	0.03%
2023/10/27	0.1	582.33	0.4	612.00	621.00	-0.3	2,154	-0.01%
2023/10/26	0	569.00	0	0.00	565.00	0	2,096	0.00%
2023/10/25	0	587.00	0	0.00	584.00	0	2,103	0.00%
2023/10/24	0	0.00	0.1	580.00	578.00	-0.1	2,128	0.00%
2023/10/23	0	0.00	0.1	573.00	567.00	-0.1	2,174	0.00%
2023/10/20	0	561.50	0	0.00	558.00	0	2,176	0.00%
2023/10/19	0.1	558.00	0.1	585.00	579.00	0	2,202	0.00%
2023/10/18	0.1	565.33	0.1	568.00	556.00	0	2,259	0.00%
2023/10/17	0.1	580.00	0	0.00	580.00	0.1	2,358	0.00%
2023/10/13	0.3	598.46	0	0.00	593.00	0.3	2,439	0.01%
2023/10/12	0.2	618.00	0	0.00	620.00	0.2	2,438	0.01%
2023/10/11	0	627.00	0	0.00	620.00	0	2,464	0.00%
2023/10/06	0.1	632.00	0	0.00	629.00	0.1	2,476	0.00%
2023/10/05	1	639.00	2	642.51	636.00	-1	2,499	-0.04%
2023/10/04	2.1	629.05	2	630.00	627.00	0.1	2,517	0.00%
2023/10/03	2.1	637.71	0	0.00	635.00	2.1	2,542	0.08%
2023/10/02	0.2	644.00	0	0.00	650.00	0.2	2,565	0.01%
2023/09/27	0.1	643.00	0	0.00	644.00	0.1	2,691	0.00%
2023/09/22	0	630.00	1	625.00	639.00	-1	2,738	-0.04%
2023/09/21	0.1	640.07	0	0.00	635.00	0.1	2,781	0.01%
2023/09/19	1.4	648.19	0	0.00	646.00	1.4	2,899	0.05%
2023/09/18	2	661.48	1	673.00	655.00	1	2,897	0.04%
2023/09/15	0	669.00	0	0.00	667.00	0	2,888	0.00%
2023/09/14	0	0.00	0.1	680.00	679.00	-0.1	2,886	0.00%
2023/09/13	1	670.00	1	661.00	672.00	0	2,881	0.00%
2023/09/12	0.1	663.25	0	0.00	660.00	0.1	2,887	0.00%
2023/09/11	2	681.00	2	684.50	674.00	0	2,870	0.00%
2023/09/08	1	669.08	0	0.00	670.00	1	2,870	0.04%
2023/09/07	5	686.00	6	685.50	680.00	-1	2,877	-0.03%
2023/09/06	1.1	684.09	1	693.00	685.00	0.1	2,893	0.00%
2023/09/05	3.1	705.54	3	731.00	697.00	0.1	2,916	0.00%
2023/09/04	3	726.00	3	735.33	729.00	0	2,911	0.00%
2023/09/01	2	718.00	1	732.79	721.00	1	2,893	0.03%
2023/08/31	1	724.00	3.2	711.07	715.00	-2.2	2,863	-0.08%
2023/08/30	4	686.57	2	685.00	698.00	2	2,825	0.07%
2023/08/29	1	658.01	3	658.67	656.00	-2	2,808	-0.07%
2023/08/28	2	653.02	2	672.00	652.00	0	2,807	0.00%
2023/08/25	5.1	670.71	5	657.20	671.00	0.1	2,797	0.00%
2023/08/24	1.1	655.86	1	667.00	652.00	0.1	2,810	0.00%
2023/08/23	4.1	662.31	4	666.50	659.00	0.1	2,816	0.00%
2023/08/22	3	684.97	1	697.00	675.00	2	2,811	0.07%
2023/08/21	2	702.50	0	0.00	691.00	2	2,832	0.07%
2023/08/18	2	724.00	2	736.50	719.00	0	2,853	0.00%
2023/08/17	1	687.00	5	706.80	718.00	-4	2,819	-0.14%
2023/08/16	3.1	704.56	3	711.00	691.00	0.1	2,820	0.00%
2023/08/15	3	701.67	2	675.00	700.00	1	2,815	0.04%
2023/08/14	3	661.38	1	684.00	650.00	2	2,859	0.07%
2023/08/11	0.1	709.00	0	0.00	693.00	0.1	2,895	0.00%
2023/08/10	1.2	738.40	0	0.00	716.00	1.2	2,916	0.04%
2023/08/09	1	928.00	1	948.80	939.00	0	2,951	0.00%
2023/08/08	0	0.00	0.2	931.42	927.00	-0.2	3,003	-0.01%
2023/08/04	1	856.00	2	883.00	894.00	-1	3,067	-0.03%
2023/08/02	1	867.13	0	0.00	873.00	1	3,091	0.03%
2023/08/01	1.1	901.55	1	946.02	893.00	0.1	3,113	0.00%
2023/07/31	2	907.00	2	905.50	903.00	0	3,114	0.00%
2023/07/28	2.1	896.64	1	914.57	899.00	1	3,210	0.03%
2023/07/27	0.1	918.60	0	0.00	907.00	0.1	3,228	0.00%
2023/07/26	4	944.17	2	905.50	905.00	2	3,223	0.06%
2023/07/25	0	0.00	1	1010.00	1005.00	-1	3,187	-0.03%
2023/07/24	1	1020.00	1	1005.00	1010.00	0	3,204	0.00%
2023/07/20	1	952.00	3	925.33	955.00	-2	3,203	-0.06%
2023/07/19	0	0.00	2.1	837.43	887.00	-2.1	3,156	-0.07%
2023/07/18	2	806.00	1	807.00	807.00	1	3,152	0.03%
2023/07/17	0	0.00	2	819.00	806.00	-2	3,142	-0.06%
2023/07/14	1	796.00	4	782.75	798.00	-3	3,128	-0.10%
2023/07/13	3	766.33	2	763.50	760.00	1	3,097	0.03%
2023/07/12	3	774.67	0	0.00	770.00	3	3,076	0.10%
2023/07/11	1	808.90	2.1	815.35	787.00	-1.1	3,045	-0.03%
2023/07/10	1	800.22	0	812.00	808.00	1	3,023	0.03%
2023/07/07	1	810.16	0	0.00	805.00	1	3,001	0.03%
2023/07/06	0.1	817.14	0	0.00	802.00	0.1	2,975	0.00%
2023/07/05	1	845.00	0.6	822.91	845.00	0.5	2,908	0.02%
2023/07/04	0	797.50	1	798.00	796.00	-1	2,850	-0.03%
2023/07/03	0	0.00	0	792.00	784.00	0	2,845	0.00%
2023/06/30	3	775.33	3	782.33	779.00	0	2,830	0.00%
2023/06/29	1	779.00	1	789.00	769.00	0	2,898	0.00%
2023/06/28	1	769.00	1	780.00	771.00	0	2,933	0.00%
2023/06/27	1	759.00	1.2	747.83	752.00	-0.2	3,006	-0.01%
2023/06/26	1.1	720.91	1	725.00	725.00	0.1	3,075	0.00%
2023/06/21	0.3	707.34	0	0.00	704.00	0.3	3,205	0.01%
2023/06/20	1	713.00	1	726.00	713.00	0	3,262	0.00%
2023/06/15	1	726.00	1	717.00	728.00	0	3,341	0.00%
2023/06/13	1.2	717.00	2	717.50	714.00	-0.8	3,600	-0.02%
2023/06/12	1.1	740.53	0	0.00	720.00	1.1	3,671	0.03%
2023/06/09	1	750.00	1.4	757.29	755.00	-0.4	3,717	-0.01%
2023/06/08	1.2	722.17	1	718.00	726.00	0.2	3,703	0.01%
2023/06/07	1.1	742.91	1.1	751.45	740.00	0	3,706	0.00%
2023/06/06	0	756.00	0	0.00	751.00	0	3,699	0.00%
2023/06/05	2.1	770.32	2	773.00	762.00	0.1	3,718	0.00%
2023/06/02	0.1	761.00	0	0.00	758.00	0.1	3,754	0.00%
2023/06/01	1	761.08	1	767.00	761.00	0	3,787	0.00%
2023/05/31	1	764.00	1	769.00	762.00	0	3,778	0.00%
2023/05/30	3	770.33	1	785.00	761.00	2	3,753	0.05%
2023/05/29	0	0.00	2.1	782.00	781.00	-2.1	3,706	-0.06%
2023/05/26	2	763.49	1	764.00	762.00	1	3,682	0.03%
2023/05/25	2	760.61	2	774.50	762.00	0	3,666	0.00%
2023/05/24	2.1	783.33	1	807.00	778.00	1.1	3,617	0.03%
2023/05/23	1	808.00	1	801.00	807.00	0	3,566	0.00%
2023/05/22	2	794.00	5	792.00	791.00	-3	3,540	-0.08%
2023/05/19	2	778.51	1.2	800.09	779.00	0.8	3,520	0.02%
2023/05/18	3.1	807.81	3	820.67	798.00	0.1	3,475	0.00%
2023/05/17	2.1	800.90	2	809.00	815.00	0.1	3,408	0.00%
2023/05/16	1	796.00	2	796.00	787.00	-1	3,326	-0.03%
2023/05/15	3	795.01	3	816.67	782.00	0	3,363	0.00%
2023/05/12	1	727.54	2	766.00	777.00	-1	3,403	-0.03%
2023/05/11	2	772.93	2	778.00	770.00	0	3,437	0.00%
2023/05/10	1	783.38	1	796.00	782.00	0	3,577	0.00%
2023/05/08	1	786.00	0	0.00	780.00	1	3,760	0.03%
2023/05/02	0	0.00	1	752.00	758.00	-1	3,578	-0.03%
2023/04/28	1	739.00	1.1	750.67	730.00	-0.1	3,568	0.00%
2023/04/27	1	725.00	0	0.00	735.00	1	3,573	0.03%
2023/04/26	0.1	713.00	0	0.00	710.00	0.1	3,562	0.00%
2023/04/21	1	711.11	0	0.00	711.00	1	3,484	0.03%
2023/04/20	1	789.44	0	0.00	789.00	1	3,424	0.03%
2023/04/19	0	0.00	1	810.00	846.00	-1	3,436	-0.03%
2023/04/14	1	780.00	0	0.00	773.00	1	3,592	0.03%
2023/04/12	3	796.67	0	0.00	788.00	3	3,791	0.08%
2023/04/06	0	0.00	1	766.00	808.00	-1	4,001	-0.02%
2023/03/31	1	743.00	1.5	741.67	740.00	-0.5	4,051	-0.01%
2023/03/30	3.5	780.14	3	787.33	756.00	0.5	4,170	0.01%
2023/03/29	1	762.00	2	755.00	772.00	-1	4,120	-0.02%
2023/03/28	2	708.00	1	723.00	702.00	1	4,090	0.02%
2023/03/23	0	0.00	1	650.00	654.00	-1	3,784	-0.03%
2023/03/22	0	0.00	1	595.00	595.00	-1	3,786	-0.03%
2023/03/21	1	552.00	0	0.00	541.00	1	3,826	0.03%
2023/03/20	1	567.00	0	0.00	561.00	1	3,833	0.03%
2023/03/17	0	0.00	1	555.00	582.00	-1	3,809	-0.03%
2023/03/13	1	490.00	2	503.00	505.00	-1	3,585	-0.03%
2023/03/10	1	498.00	2	502.50	496.50	-1	3,566	-0.03%
2023/03/08	1	490.00	1	493.00	486.50	0	3,542	0.00%
2023/03/07	1	501.01	0	0.00	497.50	1	3,522	0.03%
2023/03/06	1	497.00	1.1	510.73	522.00	-0.1	3,491	0.00%
2023/03/01	0	0.00	1	509.00	514.00	-1	3,495	-0.03%
2023/02/24	1	499.00	0	0.00	503.00	1	3,512	0.03%
2023/02/23	0	0.00	1	503.00	510.00	-1	3,515	-0.03%
2023/02/22	1	495.00	0	0.00	493.00	1	3,530	0.03%
2023/02/21	0	0.00	0.1	500.00	500.00	-0.1	3,755	0.00%
2023/02/17	1	485.00	0	0.00	499.50	1	4,128	0.02%
2023/02/10	10	539.20	10	533.20	541.00	0	4,512	0.00%
2023/02/08	1	500.00	1.1	504.91	514.00	-0.1	4,361	0.00%
2023/02/07	1	442.00	2	444.00	468.00	-1	4,205	-0.02%
2023/02/06	0	0.00	1	436.00	425.50	-1	4,157	-0.02%
2023/02/03	0	0.00	5	410.00	411.50	-5	4,129	-0.12%
2023/02/02	0	0.00	5	408.40	407.50	-5	4,131	-0.12%
2023/01/31	0	0.00	11	403.45	412.50	-11	4,241	-0.26%
2023/01/17	0	0.00	5	397.80	402.00	-5	4,314	-0.12%
2023/01/16	0	0.00	1	391.00	394.00	-1	4,306	-0.02%
2023/01/13	1	385.00	1	389.00	383.50	0	4,323	0.00%
2023/01/12	9	388.39	3	397.00	384.50	6	4,373	0.14%
2023/01/11	1.1	399.82	0	0.00	394.50	1.1	4,396	0.03%
2023/01/10	1	409.00	0	0.00	407.00	1	4,411	0.02%
2023/01/06	0	0.00	1	417.50	406.50	-1	4,578	-0.02%
2023/01/04	2	432.00	1	433.00	426.00	1	4,737	0.02%
2023/01/03	1	424.00	2	430.25	434.50	-1	4,817	-0.02%
2022/12/30	1	435.00	0	0.00	414.50	1	4,864	0.02%
2022/12/26	1	419.00	1	422.00	419.00	0	4,911	0.00%
2022/12/23	1	405.00	0	0.00	406.50	1	4,966	0.02%
2022/12/22	0	0.00	2	427.25	416.00	-2	5,012	-0.04%
2022/12/21	3	405.17	3	400.00	405.00	0	5,008	0.00%
2022/12/20	1	385.50	1	392.50	388.00	0	5,041	0.00%
2022/12/19	0	0.00	2	394.02	397.50	-2	5,055	-0.04%
2022/12/16	1	382.61	0	0.00	383.50	1	5,127	0.02%
2022/12/15	1	394.00	0	0.00	394.00	1	5,228	0.02%
2022/12/14	3	387.17	3	396.00	402.00	0	5,271	0.00%
2022/12/13	2	409.00	3	409.17	402.00	-1	5,280	-0.02%
2022/12/12	3	383.67	3	390.33	397.00	0	5,317	0.00%
2022/12/09	6	389.33	5	390.80	394.50	1	5,367	0.02%
2022/12/08	7.1	396.42	6	404.17	387.50	1.1	5,448	0.02%
2022/12/07	1	395.00	2	406.25	400.00	-1	5,430	-0.02%
2022/12/06	2	433.67	0	0.00	418.00	2	5,360	0.04%
2022/12/05	2	450.00	0	0.00	464.00	2	5,320	0.04%
2022/12/02	0.2	466.25	0	0.00	463.00	0.2	5,353	0.00%
2022/11/25	0	0.00	0.4	459.00	416.00	-0.4	5,431	-0.01%
2022/11/24	4	458.00	1	460.00	462.00	3	5,400	0.06%
2022/11/23	5.4	440.11	1	441.00	467.50	4.4	5,397	0.08%
2022/11/22	2	428.50	1	440.00	440.00	1	5,377	0.02%
2022/11/21	8.6	428.10	1	426.50	428.00	7.6	5,365	0.14%
2022/11/18	1	426.00	0	0.00	429.00	1	5,360	0.02%
2022/11/17	3.6	425.70	13	418.85	428.50	-9.5	5,353	-0.18%
2022/11/16	1	404.50	1	407.50	421.00	0	5,134	0.00%
2022/11/15	0	0.00	1.4	397.59	401.50	-1.4	4,963	-0.03%
2022/11/14	2	366.75	0	0.00	365.00	2	4,767	0.04%
2022/11/11	1	331.50	2.3	344.32	355.00	-1.3	4,688	-0.03%
2022/11/10	0	0.00	1	323.50	323.00	-1	4,615	-0.02%
2022/11/09	1	321.00	0	0.00	320.00	1	4,639	0.02%
2022/11/08	1.1	327.44	0	0.00	317.50	1.1	4,652	0.02%
2022/11/07	0	0.00	1	314.00	312.00	-1	4,589	-0.02%
2022/11/04	4.1	311.97	3	315.33	307.00	1.1	4,582	0.02%
2022/11/03	1	308.00	1	309.50	311.00	0	4,524	0.00%
2022/11/02	3.1	301.52	4	304.75	310.00	-0.9	4,478	-0.02%
2022/11/01	0	0.00	1	294.00	302.50	-1	4,386	-0.02%
2022/10/27	1	268.50	1	273.00	276.00	0	4,224	0.00%
2022/10/26	0	0.00	1	270.00	270.50	-1	4,167	-0.02%
2022/10/25	1	260.50	2	256.75	258.50	-1	4,124	-0.02%
2022/10/24	1	267.00	0	0.00	263.00	1	4,078	0.02%
2022/10/21	4	268.00	4	265.13	258.50	0	4,067	0.00%
2022/10/20	2	270.00	1	275.00	270.50	1	4,035	0.02%
2022/10/19	1	283.50	0	0.00	284.00	1	3,990	0.03%
2022/10/18	3	291.50	5	294.20	290.00	-2	3,975	-0.05%
2022/10/17	19	286.87	6	281.00	288.50	13	3,967	0.33%
2022/10/14	5	314.50	9	318.28	303.00	-4	3,877	-0.10%
2022/10/13	7	325.14	3	327.22	309.50	4	3,766	0.11%
2022/10/12	21.4	343.18	22	344.86	343.50	-0.7	3,646	-0.02%
2022/10/11	4	341.50	2	344.50	348.50	2	3,573	0.06%
2022/10/07	3	332.17	4	338.75	334.00	-1	3,434	-0.03%
2022/10/05	1	326.00	2	327.75	320.00	-1	3,347	-0.03%
2022/10/04	1	325.00	1	326.50	325.00	0	3,387	0.00%
2022/10/03	4	327.00	2	333.00	317.50	2	3,344	0.06%
2022/09/30	1	323.50	2	326.89	327.50	-1	3,269	-0.03%
2022/09/29	3	307.00	4	308.39	307.00	-1	3,182	-0.03%
2022/09/28	4	307.25	3	307.00	297.00	1	3,126	0.03%
2022/09/27	2	309.75	2	310.00	308.50	0	3,064	0.00%
2022/09/26	0	315.00	0	0.00	311.50	0	3,003	0.00%
2022/09/23	1	327.00	0	0.00	330.00	1	3,024	0.03%
2022/09/22	2	313.25	2	316.00	333.00	0	3,173	0.00%
2022/09/21	1	305.00	1	307.00	310.00	0	3,170	0.00%
2022/09/20	0	0.00	1	308.00	305.00	-1	3,174	-0.03%
2022/09/19	1	295.50	0	0.00	294.00	1	3,143	0.03%
2022/09/15	0	0.00	1	320.50	312.50	-1	3,099	-0.03%
2022/09/13	1	289.00	0	0.00	291.00	1	3,175	0.03%
2022/09/08	0	0.00	1	292.00	295.50	-1	3,303	-0.03%
2022/09/07	1	280.00	0	281.00	281.00	1	3,331	0.03%
2022/09/06	1	280.00	1	285.50	294.00	0	3,336	0.00%
2022/09/05	0	302.00	0	293.50	295.50	0	3,259	0.00%
2022/09/01	0	333.00	0	0.00	331.00	0	3,250	0.00%
2022/08/31	0	340.00	0	0.00	339.00	0	3,248	0.00%
2022/08/19	0	0.00	1	312.00	319.00	-1	3,150	-0.03%
2022/08/18	0	0.00	2.9	316.27	319.50	-2.9	3,127	-0.09%
2022/08/17	0	0.00	1	300.50	305.50	-1	3,028	-0.03%
2022/08/16	1	287.50	2	295.50	301.00	-1	2,955	-0.03%
2022/08/12	0	0.00	2	265.50	268.00	-2	2,788	-0.07%
2022/08/09	0	0.00	1	237.00	237.50	-1	2,656	-0.04%
2022/08/08	0	0.00	1	236.50	237.00	-1	2,649	-0.04%
2022/08/05	1	230.00	1	229.00	230.50	0	2,631	0.00%
2022/08/02	1	221.50	1	226.50	225.00	0	2,596	0.00%
2022/08/01	1	223.50	2	237.00	222.00	-1	2,564	-0.04%
2022/07/29	8	238.00	7	235.07	236.00	1	2,528	0.04%
2022/07/28	3	237.00	1	236.00	238.00	2	2,512	0.08%
2022/07/27	4	236.75	4	239.00	231.50	0	2,480	0.00%
2022/07/26	2	245.50	2	248.00	238.00	0	2,454	0.00%
2022/07/21	2	224.25	2	225.50	227.00	0	2,284	0.00%
2022/07/20	4	222.00	4	224.00	224.50	0	2,274	0.00%
2022/07/19	2	228.00	2	231.00	220.50	0	2,257	0.00%
2022/07/15	8	213.69	8	214.50	218.00	0	2,190	0.00%
2022/07/14	11	216.59	11	217.05	220.50	0	2,155	0.00%
2022/07/13	2	222.50	2	225.00	222.00	0	2,088	0.00%
2022/07/12	5	234.50	5	232.60	224.00	0	2,041	0.00%
2022/07/11	0	0.00	2.5	228.00	237.50	-2.5	1,948	-0.13%
2022/07/08	8.5	223.79	6	223.00	216.00	2.5	1,891	0.13%
2022/07/07	4	244.75	4	243.50	238.00	0	1,827	0.00%
2022/07/06	2	258.00	2.4	260.70	246.00	-0.4	1,784	-0.02%
2022/07/05	0	0.00	0	257.00	255.50	0	1,722	0.00%
2022/07/04	6	240.33	8	247.00	241.00	-2	1,656	-0.12%
2022/07/01	3	258.66	1	257.00	245.00	2	1,619	0.12%
2022/06/30	5	262.90	5	265.20	266.00	0	1,522	0.00%
2022/06/29	0	0.00	0.2	261.50	261.50	-0.2	1,229	-0.01%
2022/06/28	0	0.00	1	250.00	238.00	-1	1,088	-0.09%
2022/06/23	0	0.00	2	244.00	245.00	-2	894	-0.22%
2022/06/22	5	246.10	6	243.00	244.00	-1	798	-0.13%
2022/06/21	1	238.00	0	0.00	244.50	1	636	0.16%
2022/06/20	0	0.00	1	248.00	222.50	-1	555	-0.18%
2022/06/17	2	223.00	2	225.50	239.00	0	427	0.00%
2022/06/16	2	216.50	4	222.13	219.50	-2	353	-0.57%
2022/06/10	0	0.00	1	183.00	189.00	-1	200	-0.50%
2022/06/09	0	0.00	3	180.00	180.00	-3	184	-1.63%
2022/05/13	0	0.00	2	156.00	154.50	-2	182	-1.10%
2022/05/11	2	163.25	0	0.00	160.50	2	181	1.10%
2022/05/10	0	0.00	0	149.50	150.50	0	173	-0.02%
2022/05/04	1	148.00	0	0.00	148.50	1	174	0.57%
2022/04/28	0	0.00	1	152.00	151.00	-1	178	-0.56%
2022/04/27	0	0.00	0	152.00	151.00	0	180	-0.02%
2022/04/22	0.1	167.50	0	0.00	166.50	0.1	176	0.04%
2022/04/15	0.1	169.00	0	0.00	166.50	0.1	215	0.02%
2022/03/23	0	176.00	0	0.00	178.00	0	247	0.00%
2022/03/22	0.2	175.67	0	0.00	173.50	0.2	248	0.06%
2022/03/21	0.2	177.50	0	0.00	177.50	0.2	249	0.08%
2022/03/17	0.1	167.00	0	0.00	169.00	0.1	254	0.04%
2022/03/16	1.2	163.83	0	0.00	163.00	1.2	252	0.47%
2022/03/15	0.1	167.00	0	0.00	165.00	0.1	252	0.02%
2022/03/14	0.3	170.74	0	0.00	168.50	0.3	251	0.10%
2022/03/11	0.3	173.50	0	0.00	172.00	0.3	247	0.12%
2022/03/10	0.1	179.00	0	0.00	176.50	0.1	249	0.02%
2022/03/08	2.1	175.71	0	0.00	174.50	2.1	244	0.86%
2022/03/07	1	177.50	0	0.00	176.50	1	243	0.41%
2022/03/04	1	181.50	0	0.00	181.50	1	242	0.41%
2022/01/26	0.1	176.50	0	0.00	175.50	0.1	285	0.04%
2022/01/25	0	0.00	1	175.00	175.00	-1	286	-0.35%
2022/01/20	0	177.50	1	177.50	177.00	-1	294	-0.34%
2022/01/14	6	181.00	6.7	183.33	184.00	-0.7	293	-0.24%
2022/01/12	1.2	163.07	0	0.00	164.50	1.2	270	0.43%
2022/01/11	0.3	171.00	0	0.00	168.50	0.3	265	0.11%
2022/01/10	1.2	171.77	0	0.00	172.00	1.2	269	0.46%
2022/01/07	2.1	169.49	0	0.00	169.50	2.1	265	0.77%
2022/01/06	1.1	174.10	0	0.00	173.00	1.1	261	0.40%
2021/12/30	0.3	184.50	0	0.00	184.00	0.3	270	0.11%
2021/12/17	0	0.00	2	187.00	185.00	-2	277	-0.72%
2021/12/14	1	190.50	0	0.00	191.00	1	278	0.36%
2021/12/13	0	0.00	1	197.00	196.00	-1	277	-0.36%
2021/12/10	1	200.00	0	0.00	198.00	1	283	0.35%
2021/12/07	1	202.50	0	0.00	202.50	1	295	0.34%
2021/12/06	0	0.00	1	205.00	205.00	-1	301	-0.33%
2021/12/03	1	200.00	0	0.00	200.00	1	314	0.32%
2021/11/29	2.1	198.27	1	200.50	198.00	1.1	402	0.26%
2021/11/26	0	0.00	1	203.00	200.00	-1	409	-0.24%
2021/11/23	1	200.00	0	0.00	199.50	1	428	0.23%
2021/11/22	1	202.50	0	0.00	202.00	1	426	0.23%
2021/11/17	2	205.50	0	0.00	206.00	2	425	0.47%
2021/11/15	1	202.50	0	0.00	203.50	1	433	0.23%
2021/11/12	0.1	204.50	0	0.00	202.50	0.1	438	0.02%
2021/10/28	0	0.00	1	209.50	211.50	-1	460	-0.22%
2021/10/15	1	205.00	0	0.00	205.50	1	550	0.18%
2021/10/04	0	211.00	0	0.00	207.00	0	571	0.00%
2021/09/08	1	234.50	0	0.00	235.00	1	660	0.15%
2021/09/07	8	229.69	6	230.17	226.00	2	644	0.31%
2021/09/02	0.5	289.50	0	0.00	287.50	0.5	561	0.09%
2021/07/21	0	298.00	0	0.00	311.00	0	909	0.00%
2021/06/01	0	0.00	1	253.00	254.50	-1	1,131	-0.09%
2021/05/28	1	263.50	1	262.00	260.00	0	1,102	0.00%
2021/05/20	2	333.50	2	338.25	339.00	0	1,010	0.00%
2021/05/19	0	0.00	1	303.50	308.50	-1	972	-0.10%
2021/05/17	1	281.50	0	0.00	282.00	1	902	0.11%
2021/05/12	1	246.00	1	255.00	224.50	0	826	0.00%
2021/05/11	1	248.00	0	0.00	247.50	1	796	0.13%
2021/05/06	1	243.00	0	0.00	243.00	1	816	0.12%
2021/05/04	0.2	242.50	0	0.00	244.00	0.2	847	0.02%
2021/05/03	0.1	258.00	0	0.00	255.00	0.1	823	0.01%
2021/04/27	1	261.50	0	0.00	258.00	1	794	0.13%
2021/04/23	0	0.00	1	227.00	235.50	-1	784	-0.13%
2021/04/20	0.1	236.50	2	235.00	236.00	-1.9	778	-0.24%
2021/04/19	1	241.00	0	0.00	237.50	1	815	0.12%
2021/04/14	4	244.50	4	242.13	250.50	0	823	0.00%
2021/04/13	0.1	254.52	0	0.00	249.00	0.1	805	0.01%
2021/04/08	1	237.00	1	229.50	229.00	0	719	0.00%
2021/04/06	3	226.50	2	234.50	235.00	1	680	0.15%
2021/03/23	1	188.00	0	0.00	188.00	1	632	0.16%
2021/03/02	0	0.00	1	190.00	188.50	-1	645	-0.15%
2021/02/01	0	0.00	1	180.50	179.00	-1	689	-0.14%
2021/01/27	0	0.00	1	180.00	185.00	-1	672	-0.15%
2021/01/18	0	0.00	1	170.00	169.50	-1	779	-0.13%
2021/01/15	0.2	161.00	0	0.00	160.00	0.2	816	0.02%
2021/01/14	0.2	168.00	0	0.00	167.00	0.2	854	0.02%
2021/01/13	1	170.00	0	0.00	169.50	1	843	0.12%
2021/01/12	3	172.67	0	0.00	168.50	3	851	0.35%
2021/01/06	0	0.00	1	186.00	186.50	-1	769	-0.13%
2020/12/24	0	0.00	3.1	202.48	202.00	-3.1	734	-0.43%
2020/12/21	0	0.00	1	209.50	210.00	-1	721	-0.14%
2020/12/18	0	0.00	5	198.50	199.00	-5	711	-0.70%
2020/11/12	2	178.00	0	0.00	175.00	2	667	0.30%
2020/10/26	1	223.00	1	223.50	226.50	0	427	0.00%
2020/08/11	1	150.00	0	0.00	149.50	1	504	0.20%
2020/03/13	1	145.00	0	0.00	150.00	1	578	0.17%
2020/03/11	26	164.29	26	165.25	163.00	0	522	0.00%
2020/02/10	2	153.00	3	149.50	149.50	-1	341	-0.29%
2020/02/07	0	0.00	1	154.50	151.00	-1	346	-0.29%
2020/02/06	4	155.00	2	156.50	155.00	2	346	0.58%
2020/01/17	0	0.00	3	151.33	150.00	-3	353	-0.85%
2020/01/13	0	0.00	2	149.50	150.00	-2	364	-0.55%
2020/01/08	0	0.00	5	140.50	140.00	-5	389	-1.28%
2020/01/07	6	143.00	0	0.00	142.50	6	416	1.44%
2020/01/06	1	146.50	1	144.00	144.00	0	455	0.00%
2020/01/03	1	146.50	1	145.00	145.00	0	466	0.00%
2020/01/02	1	145.00	0	0.00	145.00	1	500	0.20%
2019/12/31	2	142.00	0	0.00	142.50	2	505	0.40%
2019/12/30	2	146.00	0	0.00	145.00	2	523	0.38%
2019/11/07	1	161.50	1	162.50	162.00	0	854	0.00%
2019/10/14	0.4	167.50	0	0.00	167.50	0.4	1,072	0.04%
2019/09/19	0	0.00	10	167.50	170.00	-10	841	-1.19%
2019/09/12	10	151.00	0	0.00	150.50	10	759	1.32%
2019/09/09	0	0.00	1	152.50	152.50	-1	753	-0.13%
2019/09/06	1	147.50	0	0.00	146.00	1	729	0.14%
2019/09/03	0	0.00	1	150.00	149.50	-1	720	-0.14%
2019/08/30	0	0.00	2	154.00	149.50	-2	714	-0.28%
2019/08/19	0	0.00	2	149.00	149.00	-2	648	-0.31%
2019/08/15	0	0.00	1	141.50	141.50	-1	641	-0.16%
2019/08/14	1	143.50	0	0.00	143.50	1	639	0.16%
2019/08/12	2	145.75	0	0.00	144.50	2	634	0.32%
2019/08/08	1	148.50	0	0.00	149.00	1	642	0.16%
2019/08/06	1	151.50	0	0.00	148.00	1	636	0.16%
2019/08/05	2	145.00	1	144.50	144.00	1	621	0.16%
2019/08/01	2	162.75	0	0.00	159.50	2	578	0.35%
2019/07/30	1	195.00	0	0.00	193.50	1	493	0.20%
2019/07/29	1	212.50	1	207.00	215.00	0	461	0.00%
2019/07/26	2	190.50	10	188.15	195.50	-8	435	-1.84%
2019/07/25	3	189.00	3	188.67	187.50	0	420	0.00%
2019/07/24	3	189.00	11	186.95	187.00	-8	411	-1.94%
2019/07/23	1	180.00	6	183.50	184.00	-5	407	-1.23%
2019/07/22	5	184.00	6	187.00	181.00	-1	401	-0.25%
2019/07/19	3	176.00	4	175.50	178.50	-1	372	-0.27%
2019/07/18	2	173.50	10	170.05	172.00	-8	358	-2.23%
2019/07/17	0	0.00	4	165.50	167.00	-4	344	-1.16%
2019/07/16	2	165.50	2	164.50	165.50	0	340	0.00%
2019/07/15	8	158.25	8	160.38	164.00	0	334	0.00%
2019/07/08	0	0.00	4	153.50	151.50	-4	306	-1.30%
2019/07/05	4	155.50	4	155.88	155.50	0	299	0.00%
2019/07/03	2	152.00	0	0.00	149.50	2	297	0.67%
2019/07/02	3	149.50	0	0.00	147.50	3	292	1.02%
2019/06/20	0	0.00	2	148.25	150.00	-2	427	-0.47%
2019/06/18	4	145.50	2	145.50	144.50	2	421	0.47%
2019/06/03	0	0.00	3	142.50	142.50	-3	433	-0.69%
2019/05/16	27	146.89	0	0.00	145.00	27	520	5.19%
2019/05/15	6	145.50	1	142.00	149.00	5	510	0.98%
2019/05/14	4	136.00	0	0.00	138.50	4	497	0.80%
2019/05/13	0	0.00	1	138.00	139.00	-1	497	-0.20%
2019/05/10	1	136.00	0	0.00	136.00	1	492	0.20%
2019/05/07	0	0.00	1	140.00	139.00	-1	486	-0.21%
2019/05/06	2	138.25	2	139.50	138.00	0	485	0.00%
2019/04/29	1	135.00	0	0.00	131.00	1	477	0.21%
2019/04/19	0	0.00	1	140.00	139.00	-1	472	-0.21%
2019/04/18	1	137.00	0	0.00	137.00	1	472	0.21%
2019/04/11	1	142.00	0	0.00	139.50	1	485	0.21%
2019/04/10	0	0.00	1	146.50	142.00	-1	481	-0.21%
2019/04/03	1	137.00	1	142.00	141.00	0	461	0.00%
2019/03/27	1	145.00	0	0.00	145.50	1	366	0.27%
2019/03/26	0	0.00	2	130.00	132.50	-2	330	-0.60%
2019/03/25	1	126.00	0	0.00	126.00	1	318	0.31%
2019/03/15	1	126.00	0	0.00	125.50	1	327	0.31%
2019/03/04	0	0.00	1	129.00	129.00	-1	334	-0.30%
2019/02/22	1	124.00	0	0.00	124.00	1	356	0.28%
2019/02/15	4	125.00	19	129.95	130.00	-15	358	-4.18%
2019/02/11	0	0.00	10	114.50	116.00	-10	360	-2.78%
2019/01/11	10	115.00	0	0.00	113.50	10	365	2.73%
2018/12/24	10	110.00	0	0.00	110.00	10	351	2.85%
2018/12/21	5	111.00	0	0.00	110.50	5	345	1.45%
2018/12/17	0	0.00	2	119.25	117.00	-2	342	-0.58%
2018/12/13	1	116.00	0	0.00	121.00	1	340	0.29%
2018/12/05	0	0.00	3	117.83	117.00	-3	351	-0.85%
2018/12/04	1	120.50	1	120.00	119.00	0	353	0.00%
2018/11/29	1	119.00	0	0.00	117.50	1	345	0.29%
2018/11/22	1	118.50	0	0.00	118.00	1	339	0.29%
2018/11/21	0	0.00	1	122.50	124.50	-1	331	-0.30%
2018/11/20	4	125.50	14	125.21	120.50	-10	318	-3.14%
2018/11/15	3	119.67	0	0.00	118.00	3	306	0.98%
2018/09/28	10	111.00	0	0.00	110.50	10	568	1.76%
2018/08/07	0	0.00	1	153.00	148.50	-1	522	-0.19%
2018/08/03	1	145.00	0	0.00	142.00	1	484	0.21%
2018/08/02	2	142.75	2	142.75	140.50	0	480	0.00%
2018/08/01	3	148.00	3	146.83	143.00	0	472	0.00%
2018/07/25	0	0.00	1	138.00	138.00	-1	438	-0.23%
2018/07/24	0	0.00	2	132.00	132.00	-2	438	-0.46%
2018/07/20	0	0.00	4	129.13	128.00	-4	467	-0.86%
2018/07/19	7	134.71	0	0.00	125.00	7	488	1.43%
2018/07/05	0	0.00	1	108.00	105.00	-1	457	-0.22%
2018/07/04	0	0.00	1	110.00	109.50	-1	455	-0.22%
2018/06/26	1	114.50	0	0.00	119.50	1	535	0.19%
2018/06/21	0	0.00	1	127.50	127.50	-1	564	-0.18%
2018/06/19	1	119.50	21	118.19	117.00	-20	580	-3.44%
2018/06/15	1	120.00	0	0.00	120.50	1	594	0.17%
2018/06/14	1	120.50	0	0.00	121.50	1	609	0.16%
2018/05/29	1	110.00	0	0.00	112.00	1	650	0.15%
2018/05/28	19	111.63	0	0.00	109.00	19	645	2.94%
2018/05/18	0	0.00	1	133.50	130.50	-1	608	-0.16%
2018/05/17	0	0.00	1	135.00	138.00	-1	597	-0.17%
2018/05/15	1	128.00	0	0.00	128.00	1	569	0.18%
2018/05/08	1	108.00	0	0.00	112.00	1	550	0.18%
2018/05/02	1	134.50	0	0.00	134.00	1	505	0.20%
2018/04/13	0	0.00	1	116.50	114.00	-1	373	-0.27%
2018/03/31	1	107.00	0	0.00	105.50	1	300	0.33%
2018/03/30	0	0.00	2	110.50	110.00	-2	291	-0.69%
2018/03/26	1	89.10	0	0.00	89.60	1	238	0.42%
2018/03/22	1	82.00	0	0.00	80.50	1	212	0.47%
2018/03/21	1	82.60	0	0.00	81.50	1	198	0.50%
2018/03/20	0	0.00	1	77.50	78.60	-1	181	-0.55%
2018/03/08	1	53.10	0	0.00	52.90	1	76	1.31%