宏致 (3605)-第一金-中壢券商分點個股進出

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

宏致

(3605)

可現股當沖

股價
52.1
漲跌
▼0.8
漲幅
-1.51%
成交量
2,846張
產業
上市電子零組件類股
297人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏致 (3605)籌碼相關－第一金-中壢券商分點個股進出

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-中壢券商分點個股進出
第一金-中壢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
2024/05/28	2	52.70	4.2	52.48	52.90	-2.2	2,643	-0.08%
2024/05/27	6	52.27	2.2	52.02	50.70	3.8	2,583	0.15%
2024/05/24	6	49.29	18.4	50.47	52.00	-12.4	2,447	-0.51%
2024/05/23	3	48.10	3	47.85	48.45	0	2,223	0.00%
2024/05/22	1	47.70	3	47.83	47.20	-2	2,192	-0.09%
2024/05/21	2	46.15	0	0.00	46.75	2	2,126	0.09%
2024/05/20	0	46.65	5.1	46.70	46.65	-5.1	2,053	-0.25%
2024/05/17	0	43.40	0	0.00	43.40	0	1,968	0.00%
2024/05/16	1	42.60	6	43.27	43.50	-5	1,968	-0.25%
2024/05/15	10	40.84	1	41.50	41.50	9	1,905	0.47%
2024/05/14	5	41.11	0	0.00	41.10	5	1,890	0.27%
2024/05/13	0	44.90	8	45.00	44.95	-8	1,814	-0.44%
2024/05/10	0	40.70	1	40.95	40.95	-1	1,698	-0.06%
2024/05/03	0	0.00	2	40.48	40.20	-2	2,212	-0.09%
2024/04/30	0	40.55	0	0.00	40.55	0	2,469	0.00%
2024/04/22	0	38.60	0	0.00	38.50	0	2,357	0.00%
2024/04/19	2	39.00	16	40.35	40.20	-14	2,323	-0.60%
2024/04/18	16	39.60	0	0.00	39.60	16	2,199	0.73%
2024/04/16	0	0.00	3	36.60	35.55	-3	2,151	-0.14%
2024/04/10	0	0.00	2	38.90	38.65	-2	2,124	-0.09%
2024/04/09	0	0.00	17	38.70	38.65	-17	2,118	-0.80%
2024/04/08	20	39.04	17	39.10	38.90	3	2,107	0.14%
2024/04/03	17	38.75	0	0.00	38.75	17	2,064	0.82%
2024/03/29	0	38.85	0	0.00	38.70	0	2,013	0.00%
2024/03/28	0	36.10	0	0.00	36.15	0	1,927	0.00%
2024/03/26	0	35.50	0	0.00	35.30	0	1,927	0.00%
2024/03/22	0	36.00	0	0.00	35.80	0	1,955	0.00%
2024/03/21	0	0.00	1	36.30	36.40	-1	1,955	-0.05%
2024/03/18	0	0.00	1	37.05	36.70	-1	1,983	-0.05%
2024/03/14	0	0.00	5	35.43	35.90	-5	1,968	-0.25%
2024/03/13	2	37.10	3	38.85	36.45	-1	1,949	-0.05%
2024/03/08	1	40.50	0	0.00	40.50	1	1,879	0.05%
2024/03/07	4	41.56	0	0.00	40.50	4	1,843	0.22%
2024/03/05	0	0.00	1	43.15	41.50	-1	1,755	-0.06%
2024/03/04	0	42.50	5	42.78	42.55	-5	1,714	-0.29%
2024/03/01	7	41.28	6	42.58	43.00	1	1,580	0.06%
2024/02/23	0	0.00	5	37.87	37.70	-5	1,358	-0.37%
2024/02/19	1	38.45	1	38.30	38.30	0	1,304	0.00%
2024/02/16	0	0.00	1	37.90	37.90	-1	1,284	-0.08%
2024/02/15	8	37.23	13	36.85	36.65	-5	1,269	-0.39%
2024/02/05	2	37.18	1	37.29	37.25	1	1,252	0.08%
2024/02/02	10	38.25	10	38.45	38.30	0	1,230	0.00%
2024/02/01	4	38.48	2	38.85	38.85	2	1,174	0.17%
2024/01/31	16	39.18	7	38.60	38.70	9	1,142	0.79%
2024/01/30	2	38.50	0	0.00	38.90	2	1,069	0.19%
2024/01/29	9	38.59	5.1	38.93	38.70	3.9	1,026	0.38%
2024/01/26	3	37.57	1.1	37.09	37.00	1.9	800	0.24%
2024/01/25	8.1	35.76	8	36.25	35.05	0.1	652	0.02%
2024/01/24	1	34.80	3	34.40	34.35	-2	481	-0.42%
2024/01/15	0	0.00	1	31.20	31.25	-1	356	-0.28%
2024/01/04	0	0.00	0	31.20	31.05	0	353	-0.01%
2023/12/20	0	0.00	2	33.35	33.45	-2	319	-0.63%
2023/12/19	0	0.00	1	32.20	33.00	-1	293	-0.34%
2023/12/15	0	0.00	19	32.01	32.20	-19	274	-6.92%
2023/12/14	0	0.00	2	32.00	31.70	-2	268	-0.75%
2023/12/13	1	32.50	0	0.00	33.00	1	242	0.41%
2023/12/08	0	31.40	0	0.00	31.75	0	220	0.00%
2023/12/06	0	31.73	0	0.00	31.55	0	212	0.01%
2023/12/05	2.1	31.75	0	0.00	32.05	2.1	211	1.00%
2023/11/14	5	29.55	0	0.00	30.20	5	160	3.11%
2023/11/13	10	29.70	1	29.75	29.75	9	160	5.61%
2023/11/09	4	29.63	0	0.00	29.65	4	158	2.53%
2023/11/08	0	0.00	3	29.60	29.75	-3	159	-1.88%
2023/11/07	3	30.22	2	29.88	29.70	1	157	0.64%
2023/10/13	0	0.00	2	29.10	29.05	-2	190	-1.05%
2023/10/03	0	0.00	5	29.45	29.25	-5	204	-2.45%
2023/09/21	0	0.00	1	28.20	28.15	-1	215	-0.47%
2023/09/14	2	28.60	0	0.00	28.60	2	215	0.93%
2023/09/07	2	28.28	0	0.00	28.20	2	217	0.92%
2023/09/04	0	28.40	2	28.15	28.10	-2	219	-0.91%
2023/08/22	1	26.45	0	0.00	26.30	1	241	0.41%
2023/08/14	2	27.85	0	0.00	27.85	2	232	0.86%
2023/08/10	0	0.00	8	29.00	29.05	-8	232	-3.45%
2023/08/01	1	30.00	0	0.00	30.00	1	255	0.39%
2023/07/25	0	0.00	4	30.43	30.50	-4	247	-1.62%
2023/07/21	1	31.00	0	0.00	30.80	1	242	0.41%
2023/07/19	0	0.00	1	30.85	30.90	-1	240	-0.42%
2023/07/18	0	0.00	6	30.44	31.70	-6	229	-2.61%
2023/07/17	2	29.95	0	0.00	30.00	2	215	0.93%
2023/07/10	5	29.80	0	0.00	29.95	5	214	2.33%
2023/07/03	0	0.00	12	29.65	29.65	-12	216	-5.53%
2023/05/12	0	0.00	3	28.10	28.15	-3	325	-0.92%
2023/05/11	1	28.15	0	0.00	28.35	1	325	0.31%
2023/04/13	0	0.00	1	31.85	31.70	-1	303	-0.33%
2023/03/28	2	31.28	0	0.00	31.30	2	283	0.71%
2023/03/27	2	31.60	0	0.00	31.65	2	276	0.72%
2023/03/24	3	33.37	0	0.00	33.25	3	252	1.19%
2023/03/13	0	0.00	2	33.55	33.55	-2	237	-0.84%
2023/03/09	0	0.00	1.2	34.91	34.80	-1.2	290	-0.40%
2023/02/17	1	34.15	0	0.00	34.30	1	296	0.34%
2023/02/15	0	0.00	5	33.95	33.95	-5	288	-1.73%
2023/02/02	10	34.11	0	0.00	34.00	10	286	3.49%
2023/02/01	0	0.00	2	33.35	33.65	-2	282	-0.71%
2022/12/29	1	31.90	0	0.00	31.85	1	306	0.33%
2022/12/09	2	33.65	0	0.00	33.40	2	338	0.59%
2022/12/05	0	0.00	2	35.20	34.85	-2	331	-0.60%
2022/11/17	0	0.00	1	32.35	32.15	-1	255	-0.39%
2022/11/15	0	0.00	1	31.20	31.40	-1	251	-0.40%
2022/11/14	0	0.00	4	30.93	31.10	-4	251	-1.59%
2022/11/10	1	30.95	0	0.00	30.95	1	245	0.41%
2022/11/08	0.1	31.65	0	0.00	31.05	0.1	257	0.03%
2022/11/07	1	31.60	0	0.00	31.45	1	260	0.38%
2022/11/02	0	0.00	4	30.96	30.95	-4	263	-1.52%
2022/10/28	2	29.70	0	0.00	29.45	2	260	0.77%
2022/10/27	3	29.80	3	29.95	30.05	0	260	0.00%
2022/10/26	2	28.50	0	0.00	28.40	2	248	0.81%
2022/10/21	2	28.13	0	0.00	28.05	2	250	0.80%
2022/10/18	0	0.00	3	28.88	29.00	-3	251	-1.19%
2022/10/17	1	27.75	0	0.00	28.65	1	251	0.40%
2022/10/13	3	27.95	0	0.00	27.30	3	256	1.17%
2022/10/05	0	0.00	2	30.40	30.30	-2	270	-0.74%
2022/10/04	1	30.05	0	0.00	30.30	1	273	0.37%
2022/09/28	2	28.95	0	0.00	28.60	2	303	0.66%
2022/09/26	2	31.53	3	31.80	30.30	-1	304	-0.33%
2022/09/19	1	33.80	0	0.00	33.80	1	328	0.30%
2022/09/06	1	35.75	0	0.00	35.00	1	396	0.25%
2022/08/22	0	37.80	0	0.00	37.55	0	424	0.01%
2022/08/18	0	0.00	1	37.75	37.80	-1	424	-0.24%
2022/08/15	8	39.15	0	0.00	39.35	8	432	1.85%
2022/08/12	0	0.00	3	38.60	38.45	-3	430	-0.70%
2022/08/02	3	38.15	0	0.00	37.95	3	452	0.66%
2022/07/29	0	0.00	3	39.40	39.00	-3	462	-0.65%
2022/07/26	3	38.85	0	0.00	38.80	3	473	0.63%
2022/07/21	0	0.00	3	39.50	39.40	-3	494	-0.61%
2022/07/20	1	38.50	0	0.00	38.30	1	493	0.20%
2022/07/15	1	37.50	4	37.63	38.20	-3	509	-0.59%
2022/07/12	1	35.65	0	0.00	35.55	1	512	0.20%
2022/07/05	1	34.10	0	0.00	34.80	1	548	0.18%
2022/07/01	1	35.80	0	0.00	33.90	1	563	0.18%
2022/06/30	1	38.30	0	0.00	37.50	1	548	0.18%
2022/06/24	0	0.00	2	38.75	38.70	-2	711	-0.28%
2022/06/22	2	37.60	0	0.00	37.65	2	723	0.28%
2022/06/20	1	39.25	0	0.00	37.00	1	766	0.13%
2022/06/17	1	39.00	0	0.00	39.15	1	759	0.13%
2022/05/20	5	42.30	4	41.65	42.20	1	1,764	0.06%
2022/05/18	0	0.00	8	41.65	41.40	-8	1,845	-0.43%
2022/05/10	1	38.90	0	0.00	40.95	1	2,411	0.04%
2022/05/09	1	40.80	0	0.00	39.90	1	2,514	0.04%
2022/05/06	1	41.60	0	0.00	41.60	1	2,512	0.04%
2022/04/27	1	40.90	0	0.00	41.15	1	2,572	0.04%
2022/04/25	8	42.12	0	0.00	41.90	8	2,578	0.31%
2022/04/22	1	43.85	0	0.00	44.50	1	2,578	0.04%
2022/04/11	6	43.03	0	0.00	42.90	6	2,756	0.22%
2022/04/01	2	46.40	0	0.00	46.70	2	3,077	0.06%
2022/03/31	2	46.73	0	0.00	46.65	2	3,191	0.06%
2022/03/25	5	50.70	0	0.00	50.50	5	3,251	0.15%
2022/03/23	1	50.40	0	0.00	50.80	1	3,237	0.03%
2022/03/17	0	0.00	0.1	49.00	48.90	-0.1	3,243	0.00%
2022/03/14	5	47.60	0.1	48.00	48.05	5	3,219	0.15%
2022/03/08	0	0.00	0.1	51.00	48.70	-0.1	3,208	0.00%
2022/03/02	2.1	54.89	5.1	54.32	54.80	-3	3,101	-0.10%
2022/03/01	3	53.90	5	54.20	54.00	-2	3,083	-0.06%
2022/02/25	0	0.00	2	50.95	51.20	-2	2,979	-0.07%
2022/02/24	1	49.80	8	50.29	49.75	-7	3,030	-0.23%
2022/02/23	0	0.00	2.2	53.59	53.30	-2.2	3,078	-0.07%
2022/02/22	7	53.50	0	0.00	53.50	7	3,071	0.23%
2022/02/21	0	0.00	8	52.63	52.70	-8	3,106	-0.26%
2022/02/18	2	52.90	6	53.37	53.00	-4	3,106	-0.13%
2022/02/17	15	53.62	13.1	52.62	52.20	1.9	3,086	0.06%
2022/02/16	11	52.68	8.1	53.62	53.40	2.9	3,050	0.10%
2022/02/15	1	52.20	4.3	52.05	51.70	-3.3	3,090	-0.11%
2022/02/11	1	50.20	0	0.00	50.20	1	2,954	0.03%
2022/02/10	0	0.00	1	49.70	50.20	-1	2,947	-0.03%
2022/02/08	0	0.00	1	47.55	47.65	-1	2,822	-0.04%
2022/01/20	2	47.90	3	47.95	48.00	-1	3,017	-0.03%
2022/01/18	2	47.20	3	47.63	47.00	-1	3,024	-0.03%
2022/01/17	5	46.85	5	46.75	47.10	0	3,054	0.00%
2022/01/14	2	46.20	0	0.00	46.45	2	3,070	0.07%
2022/01/12	2	46.95	0	0.00	47.30	2	3,045	0.07%
2022/01/11	6	47.52	0	0.00	47.70	6	2,992	0.20%
2022/01/05	0	0.00	3	50.67	50.40	-3	2,922	-0.10%
2022/01/04	5	51.00	3.1	50.93	50.90	1.9	2,912	0.07%
2022/01/03	40	52.43	39	52.15	51.00	1	2,890	0.03%
2021/12/30	35	52.13	0	0.00	52.00	35	2,861	1.22%
2021/12/29	2	52.60	2	53.00	53.00	0	2,829	0.00%
2021/12/28	2	53.15	1	53.80	52.60	1	2,744	0.04%
2021/12/27	2	51.10	10	52.41	52.10	-8	2,609	-0.31%
2021/12/24	6	50.23	0	0.00	49.70	6	2,502	0.24%
2021/12/23	5	50.41	4	50.13	50.90	1	2,438	0.04%
2021/12/22	1	48.45	4	48.24	48.45	-3	2,398	-0.13%
2021/12/21	3	47.52	2.5	47.56	47.55	0.5	2,399	0.02%
2021/12/17	3	48.40	0	0.00	48.10	3	2,383	0.13%
2021/12/16	0	0.00	3	49.62	49.50	-3	2,377	-0.13%
2021/12/15	2	49.08	2	49.05	49.10	0	2,393	0.00%
2021/12/14	5	49.11	0	0.00	48.70	5	2,404	0.21%
2021/12/13	0	0.00	2	49.85	50.10	-2	2,405	-0.08%
2021/12/10	1	48.20	1	49.05	48.50	0	2,382	0.00%
2021/12/09	0	0.00	1	49.50	48.85	-1	2,385	-0.04%
2021/12/08	1	48.75	1	49.60	49.10	0	2,401	0.00%
2021/12/07	4	49.38	0	0.00	48.65	4	2,392	0.17%
2021/12/03	6	50.82	1	50.70	50.50	5	2,377	0.21%
2021/12/02	1	52.00	1	51.20	50.80	0	2,386	0.00%
2021/12/01	1	51.90	1	51.60	51.90	0	2,381	0.00%
2021/11/30	0	0.00	1	49.80	49.80	-1	2,327	-0.04%
2021/11/29	1	48.00	1	48.85	48.85	0	2,321	0.00%
2021/11/26	0	0.00	1	50.00	50.00	-1	2,310	-0.04%
2021/11/25	3	52.50	6	53.65	50.50	-3	2,278	-0.13%
2021/11/23	10	52.08	4	51.80	51.50	6	2,113	0.28%
2021/11/22	2	51.75	14	52.91	53.40	-12	2,024	-0.59%
2021/11/19	1	49.35	2	50.40	50.10	-1	1,894	-0.05%
2021/11/18	0	0.00	6	49.33	49.70	-6	1,857	-0.32%
2021/11/17	0	0.00	2	48.30	48.15	-2	1,778	-0.11%
2021/11/16	2	48.13	2	47.75	47.45	0	1,762	0.00%
2021/11/15	15	49.47	2	48.60	48.40	13	1,732	0.75%
2021/11/12	13	50.81	24	50.26	51.30	-11	1,608	-0.68%
2021/11/11	0	0.00	7	47.05	47.45	-7	1,429	-0.49%
2021/11/10	7	47.23	3	47.45	47.75	4	1,444	0.28%
2021/11/09	7	47.34	12	47.80	47.40	-5	1,467	-0.34%
2021/11/08	6	46.73	0	0.00	46.45	6	1,481	0.41%
2021/11/05	6	47.48	0	0.00	47.15	6	1,493	0.40%
2021/11/04	4	47.90	3	48.35	47.75	1	1,496	0.07%
2021/11/03	2	46.85	2	47.53	47.00	0	1,485	0.00%
2021/11/02	2	47.23	0	0.00	47.10	2	1,504	0.13%
2021/11/01	3	48.92	0	0.00	48.85	3	1,490	0.20%
2021/10/04	0	0.00	5	42.90	41.55	-5	3,078	-0.16%
2021/10/01	5	42.80	0	0.00	42.75	5	3,301	0.15%
2021/09/28	0	0.00	1	47.25	46.55	-1	3,428	-0.03%
2021/09/13	0	0.00	1	51.30	50.70	-1	4,517	-0.02%
2021/09/08	5	49.00	0	0.00	48.60	5	4,511	0.11%
2021/09/06	0	0.00	2	50.40	50.00	-2	4,505	-0.04%
2021/09/03	2	53.20	0	0.00	52.90	2	4,577	0.04%
2021/08/27	0	0.00	1	52.40	51.60	-1	4,701	-0.02%
2021/08/25	1	53.50	0	0.00	54.20	1	4,770	0.02%
2021/08/24	1	52.80	0	0.00	52.80	1	4,766	0.02%
2021/08/06	1	58.00	1	58.10	57.60	0	4,779	0.00%
2021/08/05	1	59.40	0	0.00	59.50	1	4,770	0.02%
2021/07/29	1	57.40	1	56.90	56.90	0	4,787	0.00%
2021/07/27	1	59.00	0	0.00	57.60	1	4,753	0.02%
2021/07/26	1	60.00	2	59.75	60.30	-1	4,753	-0.02%
2021/07/23	2	58.50	1	60.00	59.00	1	4,728	0.02%
2021/07/19	0	0.00	5	60.92	61.10	-5	4,264	-0.12%
2021/07/15	2	59.10	1	60.30	61.30	1	4,302	0.02%
2021/07/14	3	59.80	3	60.83	60.00	0	4,252	0.00%
2021/07/13	0	0.00	1	61.90	58.50	-1	4,165	-0.02%
2021/07/12	3	59.90	3	61.47	62.10	0	3,988	0.00%
2021/07/09	8	58.11	5	57.94	59.30	3	3,770	0.08%
2021/07/08	1	53.90	1	54.70	57.60	0	3,560	0.00%
2021/07/07	10	52.30	11	52.43	52.40	-1	3,387	-0.03%
2021/07/06	1	52.20	1	52.90	51.90	0	3,430	0.00%
2021/07/05	0	0.00	0.1	51.90	52.80	-0.1	3,401	0.00%
2021/07/02	0	0.00	1.1	51.08	52.10	-1.1	3,365	-0.03%
2021/07/01	9.2	50.88	1	50.30	50.30	8.2	3,369	0.24%
2021/06/30	0	0.00	0.1	52.30	51.80	-0.1	3,349	0.00%
2021/06/29	1.1	51.85	1	51.50	51.40	0.1	3,308	0.00%
2021/06/28	1	54.10	0.1	53.82	54.30	0.9	3,069	0.03%
2021/06/25	0.1	47.21	0.1	48.05	49.45	0.1	2,729	0.00%
2021/06/24	0.1	49.00	0	0.00	47.55	0.1	2,645	0.00%
2021/06/23	0	0.00	5	46.70	46.80	-5	2,510	-0.20%
2021/06/16	0	0.00	2	44.38	44.05	-2	2,868	-0.07%
2021/06/15	0	0.00	1	45.25	44.70	-1	3,141	-0.03%
2021/06/11	9	45.42	10	45.67	44.90	-1	3,151	-0.03%
2021/06/10	0	0.00	5	47.55	47.85	-5	3,067	-0.16%
2021/06/09	0	0.00	1	46.60	46.70	-1	3,030	-0.03%
2021/06/07	1	45.80	0	0.00	45.55	1	3,015	0.03%
2021/06/03	1	46.40	0	0.00	46.35	1	3,007	0.03%
2021/05/17	8	37.50	0	0.00	34.80	8	3,423	0.23%
2021/05/14	0	0.00	2	38.65	38.55	-2	3,390	-0.06%
2021/05/13	1	38.25	0	0.00	38.25	1	3,372	0.03%
2021/05/11	0	0.00	2	44.20	42.40	-2	3,297	-0.06%
2021/05/05	1	40.00	0	0.00	39.75	1	3,278	0.03%
2021/04/22	0	0.00	6	46.38	46.15	-6	3,636	-0.17%
2021/04/21	1	47.10	2	48.25	48.65	-1	3,599	-0.03%
2021/04/20	6	47.55	1	47.50	47.55	5	3,582	0.14%
2021/04/13	3	47.10	0	0.00	46.20	3	3,917	0.08%
2021/04/12	0	0.00	3	49.20	49.25	-3	4,128	-0.07%
2021/04/09	1	47.50	0	0.00	47.70	1	4,281	0.02%
2021/03/23	2	45.35	0	0.00	44.70	2	5,890	0.03%
2021/03/22	5	46.30	0	0.00	46.25	5	5,824	0.09%
2021/03/08	2	44.85	2	45.15	45.20	0	5,118	0.00%
2021/03/04	0	0.00	16	44.81	44.90	-16	5,080	-0.31%
2021/03/03	2	45.80	1	45.70	45.65	1	5,075	0.02%
2021/03/02	0	0.00	2	45.80	45.10	-2	5,062	-0.04%
2021/02/26	2	46.90	2	46.88	46.90	0	5,044	0.00%
2021/02/23	0	0.00	10	47.85	47.65	-10	4,944	-0.20%
2021/02/22	2	48.40	0	0.00	47.25	2	4,886	0.04%
2021/02/18	0	0.00	1	44.75	44.35	-1	4,702	-0.02%
2021/02/17	0	0.00	8	42.75	43.10	-8	4,627	-0.17%
2021/02/03	0	0.00	1	41.95	41.65	-1	4,733	-0.02%
2021/02/02	0	0.00	1	40.65	41.45	-1	4,781	-0.02%
2021/01/29	1	40.30	0	0.00	40.40	1	4,867	0.02%
2021/01/27	0	0.00	1	41.40	41.50	-1	4,858	-0.02%
2021/01/26	1	41.80	3	41.37	41.55	-2	4,869	-0.04%
2021/01/22	2	41.83	0	0.00	42.05	2	4,823	0.04%
2021/01/21	2	41.95	1	42.55	42.00	1	4,814	0.02%
2021/01/20	0	0.00	1	42.40	41.60	-1	4,778	-0.02%
2021/01/19	0	0.00	1	44.50	44.10	-1	4,711	-0.02%
2021/01/18	1	43.80	0	0.00	45.20	1	4,673	0.02%
2021/01/15	5	45.58	20	45.14	45.70	-15	4,629	-0.32%
2021/01/14	1	42.80	0	0.00	43.90	1	4,505	0.02%
2021/01/12	1	43.00	0	0.00	42.30	1	4,456	0.02%
2021/01/08	1	42.80	10	43.85	44.25	-9	4,460	-0.20%
2021/01/07	10	45.10	0	0.00	44.75	10	4,477	0.22%
2021/01/06	10	44.76	20	45.00	44.55	-10	4,542	-0.22%
2021/01/05	12	47.57	10	46.75	46.70	2	4,576	0.04%
2021/01/04	37	45.51	8	46.09	46.45	29	4,310	0.67%
2020/12/30	2	43.60	1	43.00	42.90	1	3,952	0.03%
2020/12/29	3	42.77	2	42.43	42.50	1	3,922	0.03%
2020/12/28	5	43.00	6	42.18	42.15	-1	3,793	-0.03%
2020/12/25	12	39.14	2	40.10	39.50	10	3,577	0.28%
2020/12/24	4	38.78	3	39.42	39.00	1	3,509	0.03%
2020/12/23	18	38.21	13	39.15	38.65	5	3,330	0.15%
2020/12/22	5	36.89	16	37.10	37.70	-11	2,976	-0.37%
2020/12/21	2	34.93	12	33.68	34.90	-10	2,566	-0.39%
2020/12/18	0	0.00	15	33.15	33.10	-15	2,447	-0.61%
2020/12/17	10	31.35	0	0.00	31.50	10	2,328	0.43%
2020/12/07	1	31.50	0	0.00	31.45	1	2,641	0.04%
2020/12/03	9	31.70	0	0.00	31.25	9	2,684	0.34%
2020/12/02	0	0.00	5	31.90	31.60	-5	2,717	-0.18%
2020/12/01	5	31.30	0	0.00	31.50	5	2,737	0.18%
2020/11/30	10	32.15	0	0.00	31.70	10	2,754	0.36%
2020/11/18	1	32.95	0	0.00	32.70	1	3,586	0.03%
2020/11/16	0	0.00	1	32.55	32.40	-1	3,848	-0.03%
2020/11/12	15	33.70	1	33.60	32.85	14	4,062	0.34%
2020/11/11	1	34.50	1	35.05	35.00	0	4,013	0.00%
2020/11/09	1	35.95	15	36.15	36.30	-14	4,110	-0.34%
2020/11/06	3	34.33	0	0.00	34.10	3	4,143	0.07%
2020/11/05	2	34.55	3	34.75	34.80	-1	4,245	-0.02%
2020/10/29	0	0.00	1	32.65	32.70	-1	4,184	-0.02%
2020/10/27	3	34.45	10	34.00	34.10	-7	4,136	-0.17%
2020/10/26	12	35.10	0	0.00	34.35	12	4,112	0.29%
2020/10/23	0	0.00	10	34.73	34.95	-10	4,080	-0.25%
2020/10/22	0.1	33.70	0	0.00	33.70	0.1	4,042	0.00%
2020/10/20	2	33.28	0	0.00	33.30	2	4,031	0.05%
2020/10/19	1	33.55	1	33.60	33.55	0	4,059	0.00%
2020/10/16	1	34.55	0	0.00	33.30	1	4,106	0.02%
2020/10/13	2	34.33	4	33.50	34.15	-2	3,783	-0.05%
2020/10/07	10	31.85	10	31.65	31.55	0	3,595	0.00%
2020/10/06	0	0.00	3	32.90	32.40	-3	3,601	-0.08%
2020/09/30	0	0.00	3	31.80	31.35	-3	3,586	-0.08%
2020/09/29	3	31.40	2	31.80	31.40	1	3,610	0.03%
2020/09/23	0	0.00	2	31.00	30.90	-2	3,557	-0.06%
2020/09/16	0	0.00	8	31.51	31.35	-8	3,606	-0.22%
2020/09/11	13	31.48	8	31.40	30.60	5	3,748	0.13%
2020/09/10	10	32.10	46	32.74	32.10	-36	3,712	-0.97%
2020/09/09	9	31.34	5	31.45	31.80	4	3,584	0.11%
2020/09/08	32	31.05	5	31.55	31.25	27	3,570	0.76%
2020/09/07	15	31.35	0	0.00	31.05	15	3,551	0.42%
2020/09/03	10	31.85	3	31.88	31.85	7	3,520	0.20%
2020/09/02	0	0.00	1	31.55	31.60	-1	3,508	-0.03%
2020/09/01	0	0.00	29	30.92	31.10	-29	3,466	-0.84%
2020/08/31	6	32.43	2	32.43	33.00	4	3,364	0.12%
2020/08/28	14	32.22	3	31.82	31.90	11	3,331	0.33%
2020/08/27	0	0.00	9	31.44	31.70	-9	3,280	-0.27%
2020/08/26	12	32.40	5	33.00	32.40	7	3,233	0.22%
2020/08/25	17	32.69	12	32.96	32.60	5	3,151	0.16%
2020/08/24	24	31.55	8	33.02	33.70	16	2,963	0.54%
2020/08/21	9	31.64	22	31.40	32.05	-13	2,735	-0.48%
2020/08/20	7	29.44	0	0.00	29.20	7	2,571	0.27%
2020/08/19	0	0.00	3	31.23	30.75	-3	2,465	-0.12%
2020/08/17	0	0.00	5	29.50	29.65	-5	2,224	-0.22%
2020/08/14	0	0.00	1	28.90	28.65	-1	2,169	-0.05%
2020/08/13	4	29.63	2	29.60	28.65	2	2,135	0.09%
2020/08/12	4	29.28	3	29.47	30.10	1	1,993	0.05%
2020/08/11	2	28.50	6	29.07	28.20	-4	1,863	-0.21%
2020/07/13	1	27.55	1	27.35	27.45	0	1,800	0.00%
2020/07/10	1	28.95	1	28.30	27.65	0	1,799	0.00%
2020/07/09	15	28.92	0	0.00	28.85	15	1,860	0.81%
2020/07/08	1	27.95	2	28.70	28.85	-1	1,827	-0.05%
2020/07/07	0	0.00	2	27.75	27.70	-2	1,795	-0.11%
2020/07/02	2	28.40	1	28.75	28.60	1	1,754	0.06%
2020/07/01	1	28.05	3	28.40	27.95	-2	1,729	-0.12%
2020/06/30	2	28.43	0	0.00	28.10	2	1,702	0.12%
2020/06/29	3	27.83	1	27.75	28.20	2	1,694	0.12%
2020/06/24	2	27.98	5	28.48	28.05	-3	1,680	-0.18%
2020/06/23	4	28.20	3	27.25	27.05	1	1,659	0.06%
2020/06/22	0	0.00	1	29.75	28.40	-1	1,634	-0.06%
2020/06/19	12	28.92	8	29.16	28.50	4	1,574	0.25%
2020/06/18	3	27.67	3	27.53	27.95	0	1,450	0.00%
2020/05/12	0	0.00	1	25.35	25.10	-1	1,108	-0.09%
2020/05/08	1	24.70	0	0.00	24.80	1	1,066	0.09%
2020/04/14	2	22.60	0	0.00	22.95	2	1,074	0.19%
2020/04/07	0	0.00	27	19.75	20.05	-27	1,162	-2.32%
2020/04/06	0	0.00	5	19.00	19.10	-5	1,340	-0.37%
2020/03/31	4	18.70	0	0.00	18.80	4	1,553	0.26%
2020/03/27	8	19.59	0	0.00	18.70	8	1,570	0.51%
2020/03/26	20	19.80	0	0.00	19.55	20	1,567	1.28%
2020/03/16	0	19.10	0	0.00	19.10	0	1,716	0.00%
2020/03/05	0	26.10	0	0.00	26.05	0	1,779	0.00%
2020/03/04	0	25.85	0	0.00	25.85	0	1,854	0.00%
2020/02/21	0	27.10	0	0.00	27.20	0	2,060	0.00%
2020/01/07	0	0.00	1	30.70	29.70	-1	2,655	-0.04%
2020/01/03	1	30.25	0	0.00	30.70	1	2,607	0.04%
2019/12/30	0	0.00	2	32.00	32.00	-2	2,493	-0.08%
2019/12/11	4	29.85	2	30.00	29.65	2	1,963	0.10%
2019/12/06	2	29.60	0	0.00	29.30	2	1,950	0.10%
2019/11/25	0	0.00	20	29.83	29.80	-20	1,607	-1.24%
2019/11/22	3	28.70	8	29.03	28.90	-5	1,531	-0.33%
2019/11/21	5	28.35	3	28.42	28.55	2	1,509	0.13%
2019/11/20	10	29.00	1	29.05	28.80	9	1,491	0.60%
2019/11/19	10	28.90	0	0.00	29.50	10	1,469	0.68%
2019/11/15	0	0.00	30	28.68	28.70	-30	1,298	-2.31%
2019/11/14	20	27.98	0	0.00	28.00	20	1,276	1.57%
2019/11/13	11	28.36	0	0.00	28.45	11	1,241	0.89%
2019/11/08	1	27.20	0	0.00	28.05	1	983	0.10%
2019/11/01	0	0.00	1	27.00	27.00	-1	742	-0.13%
2019/09/19	0	0.00	2	24.35	24.30	-2	388	-0.51%
2019/09/17	1	24.95	0	0.00	24.60	1	369	0.27%
2019/09/12	2	25.25	0	0.00	25.10	2	347	0.58%
2019/09/11	0	0.00	10	24.70	25.15	-10	281	-3.56%
2019/09/10	2	22.90	0	0.00	22.90	2	212	0.94%
2019/08/02	0	0.00	6	21.75	21.80	-6	176	-3.39%
2019/07/17	6	22.80	0	0.00	23.10	6	213	2.81%
2019/04/17	1	26.90	2	26.55	26.50	-1	588	-0.17%
2019/04/16	1	27.30	0	0.00	27.30	1	564	0.18%
2019/04/15	0	0.00	0.1	25.15	25.20	-0.1	515	-0.02%
2019/04/08	0.1	25.60	0	0.00	25.75	0.1	519	0.02%
2019/03/29	0	0.00	12	25.18	25.10	-12	537	-2.23%
2019/03/28	12	25.20	0	0.00	25.00	12	570	2.10%
2019/03/22	0	0.00	4	25.50	25.50	-4	762	-0.52%
2019/03/15	0	0.00	2	25.90	26.45	-2	773	-0.26%
2019/02/27	0	0.00	5	25.60	25.40	-5	750	-0.67%
2019/02/21	4	26.10	0	0.00	25.90	4	714	0.56%
2019/02/19	1	25.50	0	0.00	25.70	1	701	0.14%
2019/02/18	1	26.00	0	0.00	25.35	1	678	0.15%
2019/01/29	0	0.00	1	23.30	23.30	-1	674	-0.15%
2019/01/28	1	23.60	0	0.00	23.40	1	673	0.15%
2019/01/09	0	0.00	2	23.15	23.25	-2	650	-0.31%
2018/12/05	0	0.00	1	23.60	24.00	-1	316	-0.32%
2018/12/04	1	22.95	1	22.20	22.75	0	297	0.00%
2018/12/03	1	21.95	0.9	21.60	21.80	0.1	287	0.05%
2018/11/29	0	0.00	1	21.70	21.55	-1	285	-0.35%
2018/11/28	0	0.00	1	21.60	21.60	-1	286	-0.35%
2018/11/20	0	0.00	1	21.10	21.20	-1	304	-0.33%
2018/11/07	6	20.71	5	20.92	20.75	1	267	0.37%
2018/09/11	2	21.15	0	0.00	21.30	2	251	0.80%
2018/08/24	0	0.00	5	22.00	21.85	-5	263	-1.90%
2018/08/14	5	22.85	0	0.00	22.60	5	310	1.61%
2018/07/06	2	20.93	0	0.00	21.00	2	584	0.34%
2018/07/03	1	21.20	0	0.00	21.05	1	594	0.17%
2018/06/06	0	0.00	0.3	22.00	22.10	-0.3	854	-0.03%
2018/05/14	1	21.15	7	21.26	21.20	-6	1,133	-0.53%
2018/04/26	1	25.85	0	0.00	25.80	1	983	0.10%
2018/04/20	1	26.10	0	0.00	26.30	1	962	0.10%
2018/04/18	0	0.00	2	27.10	26.60	-2	945	-0.21%
2018/04/16	1	27.55	0	0.00	27.55	1	928	0.11%
2018/04/12	2	26.28	0	0.00	26.30	2	877	0.23%
2018/04/11	0	0.00	1	26.65	26.45	-1	877	-0.11%
2018/03/30	5	26.23	0	0.00	26.30	5	853	0.59%
2018/03/26	1	26.40	5	26.32	26.30	-4	787	-0.51%
2018/03/23	10	26.80	6	26.80	26.80	4	779	0.51%
2018/03/22	1	26.55	6	26.39	26.30	-5	758	-0.66%
2018/03/21	4	26.80	0	0.00	26.80	4	746	0.54%
2018/03/13	5	28.00	5	27.45	27.35	0	643	0.00%
2018/03/08	16	28.65	10	28.65	29.20	6	508	1.18%
2018/01/23	0	0.00	1	25.30	25.30	-1	298	-0.34%