台虹 (8039)-第一金-中壢券商分點個股進出

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

台虹

(8039)

可現股當沖

股價
48.65
漲跌
▲1.00
漲幅
+2.10%
成交量
1,506張
產業
上市電子零組件類股
424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

台虹 (8039)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
2024/11/20	0	48.35	8	48.30	47.65	-8	8,182	-0.10%
2024/11/18	2	47.90	0	0.00	48.10	2	8,172	0.02%
2024/11/12	1	49.20	0	0.00	48.80	1	8,164	0.01%
2024/11/11	0	0.00	1	50.00	49.95	-1	8,146	-0.01%
2024/11/07	0	0.00	5	51.30	52.30	-5	8,099	-0.06%
2024/11/06	0	0.00	12	50.79	50.60	-12	8,078	-0.15%
2024/11/05	0	0.00	3	52.10	51.50	-3	8,073	-0.04%
2024/11/04	2	51.80	0	0.00	51.50	2	8,106	0.02%
2024/11/01	2	51.90	0	0.00	52.20	2	8,138	0.02%
2024/10/30	1	53.70	0	0.00	53.20	1	8,156	0.01%
2024/10/22	1	58.00	1	57.20	57.00	0	8,172	0.00%
2024/10/21	3	55.70	0	0.00	57.90	3	8,113	0.04%
2024/10/18	3	55.20	6	55.20	54.60	-3	8,044	-0.04%
2024/10/17	0	0.00	1	55.50	55.50	-1	8,053	-0.01%
2024/10/14	0	0.00	1	55.00	55.20	-1	8,045	-0.01%
2024/10/11	2	55.15	1	55.00	55.00	1	8,024	0.01%
2024/10/09	0	0.00	5	56.50	55.30	-5	8,011	-0.06%
2024/10/08	5	56.80	4	56.38	56.60	1	7,974	0.01%
2024/10/07	10	60.46	1	60.60	59.80	9	7,894	0.11%
2024/10/04	1	61.70	2	62.00	61.20	-1	7,849	-0.01%
2024/10/01	1	59.50	0	0.00	61.00	1	7,691	0.01%
2024/09/30	2	60.25	0	0.00	59.90	2	7,645	0.03%
2024/09/27	3	62.00	6.2	61.59	61.30	-3.2	7,626	-0.04%
2024/09/26	5	60.70	4	60.98	59.90	1	7,495	0.01%
2024/09/25	10	61.88	1	62.10	61.40	9	7,397	0.12%
2024/09/23	7	61.87	0	62.10	61.20	7	7,301	0.10%
2024/09/20	4	62.68	10	64.30	62.40	-6	7,277	-0.08%
2024/09/19	0	64.50	3	63.50	64.20	-3	7,245	-0.04%
2024/09/18	18	62.99	10	63.34	62.20	8	7,173	0.11%
2024/09/16	19	65.79	2	65.90	65.20	17	7,120	0.24%
2024/09/13	22	67.54	13	68.83	68.00	9	7,033	0.13%
2024/09/12	0	0.00	1	68.30	68.90	-1	6,719	-0.01%
2024/09/11	1	63.60	2	63.70	64.00	-1	6,677	-0.01%
2024/09/10	6	64.63	4	64.45	63.00	2	6,842	0.03%
2024/09/09	5	63.04	0	0.00	65.60	5	6,853	0.07%
2024/09/06	5	64.62	0	0.00	64.60	5	7,062	0.07%
2024/09/05	1	69.70	1	70.00	66.50	0	7,056	0.00%
2024/09/04	0.1	67.48	0	0.00	67.00	0.1	6,993	0.00%
2024/09/03	1	70.10	5	70.42	69.20	-4	6,974	-0.06%
2024/08/30	1	68.50	0	0.00	68.60	1	6,972	0.01%
2024/08/29	3	70.03	3	69.57	70.10	0	6,895	0.00%
2024/08/28	8.1	70.36	2	70.60	70.10	6.1	6,491	0.09%
2024/08/27	3.1	71.04	3.4	70.81	72.70	-0.3	5,776	-0.01%
2024/08/26	3	65.83	6.3	67.16	66.10	-3.3	4,644	-0.07%
2024/08/23	1	57.10	2	57.85	62.20	-1	3,851	-0.03%
2024/08/22	1	55.80	2	56.80	56.60	-1	3,321	-0.03%
2024/08/21	0	0.00	3	51.73	51.70	-3	3,185	-0.09%
2024/08/19	2	51.20	2	50.90	51.10	0	3,180	0.00%
2024/08/16	1	51.70	2	51.85	51.50	-1	3,208	-0.03%
2024/08/08	1	48.80	0	0.00	48.60	1	3,166	0.03%
2024/08/05	0	0.00	1	48.05	48.30	-1	3,160	-0.03%
2024/07/29	0	0.00	3	55.77	55.00	-3	3,131	-0.10%
2024/07/23	2	55.60	2	54.60	54.40	0	3,185	0.00%
2024/07/22	1	58.90	5	59.00	58.60	-4	3,192	-0.13%
2024/07/19	1	60.50	0	0.00	60.30	1	3,242	0.03%
2024/07/15	0	0.00	2	61.70	62.30	-2	3,114	-0.06%
2024/07/12	2	60.90	0.2	60.60	61.10	1.8	3,090	0.06%
2024/07/11	1	61.40	0	0.00	61.50	1	3,087	0.03%
2024/07/10	0	0.00	1	61.40	60.60	-1	3,059	-0.03%
2024/07/09	3	62.23	6	61.62	61.30	-3	3,024	-0.10%
2024/07/08	17	64.91	3	63.23	63.10	14	2,949	0.47%
2024/07/05	1	62.80	12	61.29	62.50	-11	2,839	-0.39%
2024/07/04	11	59.01	1	59.10	59.10	10	2,695	0.37%
2024/07/03	1	58.00	5	59.20	58.80	-4	2,679	-0.15%
2024/07/02	2	58.90	0	0.00	58.00	2	2,658	0.08%
2024/06/27	2	57.95	0	0.00	57.80	2	2,613	0.08%
2024/06/26	0	0.00	6	58.82	58.50	-6	2,591	-0.23%
2024/06/24	7	58.73	15	58.88	58.50	-8	2,501	-0.32%
2024/06/21	9	59.36	1	59.80	58.30	8	2,453	0.33%
2024/06/20	1	58.70	0	0.00	58.80	1	2,288	0.04%
2024/06/19	0	0.00	5	58.46	58.30	-5	2,193	-0.23%
2024/06/18	8	58.59	0	0.00	57.70	8	2,096	0.38%
2024/06/17	3	58.80	2	58.70	58.60	1	2,026	0.05%
2024/06/13	8	59.05	0	0.00	58.90	8	1,751	0.46%
2024/06/11	5	54.50	0	0.00	55.00	5	1,423	0.35%
2024/06/06	1	53.30	1	54.00	53.80	0	1,332	0.00%
2024/05/24	0	0.00	1	52.30	52.40	-1	1,155	-0.09%
2024/05/21	0	0.00	1	52.20	52.10	-1	1,121	-0.09%
2024/05/17	1	51.60	0	0.00	51.60	1	1,155	0.09%
2024/05/15	0	0.00	0	51.50	51.40	0	1,156	0.00%
2024/04/25	0	0.00	1	50.60	50.50	-1	828	-0.12%
2024/04/17	0	0.00	0.8	48.36	48.75	-0.8	787	-0.10%
2024/04/11	0.1	47.80	0	0.00	48.05	0.1	834	0.01%
2024/04/08	0.1	47.54	0	0.00	47.60	0.1	864	0.01%
2024/04/02	1	46.60	0	0.00	46.60	1	984	0.10%
2024/03/28	0	46.40	0	0.00	46.60	0	1,371	0.00%
2024/03/22	1	45.75	0	0.00	46.05	1	1,350	0.07%
2024/03/20	0	46.00	0	0.00	45.95	0	1,353	0.00%
2024/03/18	0.1	45.45	0	0.00	45.45	0.1	1,357	0.01%
2024/02/22	0.1	46.90	0	0.00	46.70	0.1	1,239	0.01%
2024/02/21	0	47.21	0	0.00	47.00	0	1,222	0.00%
2024/02/16	0	48.65	0	0.00	48.70	0	1,156	0.00%
2024/02/15	0	0.00	1	48.80	48.80	-1	1,142	-0.09%
2024/01/24	0.1	48.62	0	0.00	48.45	0.1	1,097	0.01%
2024/01/23	0.1	48.20	0	0.00	48.40	0.1	1,078	0.00%
2024/01/22	0	47.90	0	0.00	47.90	0	1,064	0.00%
2024/01/18	0	47.88	0	0.00	47.90	0	1,057	0.00%
2024/01/09	0	47.00	0	0.00	47.00	0	975	0.00%
2024/01/08	0	46.45	0	0.00	46.05	0	941	0.00%
2024/01/02	0.1	48.25	1	48.30	48.50	-0.9	849	-0.11%
2023/12/29	0	49.25	0	0.00	49.05	0	824	0.00%
2023/12/28	8	50.25	7	49.90	49.90	1	779	0.13%
2023/12/27	6.3	50.43	8	50.35	50.80	-1.8	683	-0.26%
2023/12/26	2	47.65	3	48.07	47.10	-1	453	-0.22%
2023/12/25	1	45.00	0	0.00	45.00	1	309	0.32%
2023/12/18	0	43.25	0	0.00	43.40	0	288	0.00%
2023/11/24	0	0.00	1	42.70	42.70	-1	354	-0.28%
2023/11/09	1	41.75	0	0.00	41.75	1	409	0.24%
2023/11/03	1	41.50	0	0.00	41.65	1	423	0.24%
2023/11/02	1	41.70	0	0.00	41.30	1	422	0.24%
2023/10/20	1	40.75	0	0.00	41.15	1	391	0.26%
2023/10/18	2	41.60	0	0.00	42.05	2	386	0.52%
2023/10/11	6	42.70	0	0.00	42.40	6	381	1.57%
2023/10/04	2	42.60	0	0.00	42.45	2	375	0.53%
2023/09/21	2	42.60	6	42.50	42.65	-4	379	-1.05%
2023/09/20	6	43.30	0	0.00	43.30	6	372	1.61%
2023/09/14	0	0.00	5	44.10	44.40	-5	351	-1.42%
2023/09/08	1	44.05	0	0.00	44.00	1	350	0.29%
2023/09/07	0	0.00	10	44.90	44.60	-10	343	-2.91%
2023/09/05	9	44.04	0	0.00	44.20	9	328	2.74%
2023/08/31	1	43.80	1	43.50	43.80	0	320	0.00%
2023/08/25	0	43.10	0	0.00	42.90	0	309	0.00%
2023/08/24	0	0.00	1	43.90	43.15	-1	307	-0.33%
2023/08/23	0	42.60	0	0.00	43.50	0	294	0.00%
2023/08/18	0	41.80	0	0.00	41.80	0	264	0.00%
2023/08/09	1	43.00	0	0.00	42.70	1	237	0.42%
2023/07/21	1	42.00	0	0.00	42.30	1	205	0.49%
2023/06/08	0	0.00	2	42.75	42.65	-2	166	-1.20%
2023/03/15	1	42.50	0	0.00	42.70	1	136	0.73%
2023/03/14	0	0.00	3	42.55	42.60	-3	134	-2.23%
2023/03/13	0	0.00	2	42.50	42.65	-2	132	-1.51%
2023/02/22	0	42.25	0	0.00	42.30	0	108	0.00%
2023/02/06	0	42.30	0	0.00	42.05	0	141	0.00%
2023/01/31	2	41.80	0	0.00	41.90	2	148	1.34%
2022/12/29	1	40.40	0	0.00	40.80	1	211	0.47%
2022/12/16	1	41.30	0	0.00	41.10	1	215	0.46%
2022/12/14	0	0.00	9	41.90	41.60	-9	215	-4.18%
2022/12/12	0	0.00	5	41.60	41.55	-5	216	-2.31%
2022/12/02	0	0.00	20	42.68	42.80	-20	227	-8.81%
2022/11/29	1	41.90	0	0.00	42.10	1	229	0.44%
2022/11/28	1	41.85	0	0.00	41.85	1	229	0.44%
2022/11/23	0	0.00	0.1	42.20	42.40	-0.1	233	-0.04%
2022/11/21	1	42.00	0	0.00	41.95	1	238	0.42%
2022/10/25	0	0.00	5	39.70	39.00	-5	217	-2.30%
2022/10/20	1	37.45	0	0.00	36.90	1	211	0.47%
2022/10/13	2	38.05	0	0.00	37.85	2	197	1.01%
2022/10/07	1	40.20	0	0.00	40.10	1	210	0.48%
2022/09/26	1	39.60	0	0.00	39.50	1	252	0.40%
2022/07/13	0.1	42.00	0	0.00	41.75	0.1	246	0.04%
2022/06/27	0	0.00	10	45.22	45.20	-10	214	-4.67%
2022/04/28	0	0.00	1	43.75	44.00	-1	434	-0.23%
2022/03/22	0	45.50	0	0.00	45.50	0	491	0.00%
2022/01/25	5	46.20	0	0.00	46.15	5	442	1.13%
2021/11/11	0	0.00	6	45.20	45.25	-6	634	-0.95%
2021/10/29	3	47.65	0	0.00	47.65	3	754	0.40%
2021/10/28	3	47.40	0	0.00	47.45	3	812	0.37%
2021/10/12	0	0.00	0	45.35	45.50	0	1,187	0.00%
2021/10/08	5	45.15	0	0.00	45.30	5	1,406	0.36%
2021/10/04	0	0.00	1	44.30	44.05	-1	1,613	-0.06%
2021/09/06	0	0.00	1	48.50	48.20	-1	1,912	-0.05%
2021/08/19	5	48.25	0	0.00	47.50	5	1,907	0.26%
2021/08/12	5	52.96	2	52.90	52.80	3	1,831	0.16%
2021/08/10	5	53.50	0	0.00	53.70	5	1,811	0.28%
2021/08/03	5	53.60	0	0.00	53.90	5	1,950	0.26%
2021/08/02	0	0.00	3	55.20	55.30	-3	1,928	-0.16%
2021/07/27	1	57.30	0	0.00	57.50	1	1,949	0.05%
2021/07/26	3	58.00	11	58.32	57.90	-8	1,983	-0.40%
2021/07/23	1	55.20	0	0.00	55.50	1	1,984	0.05%
2021/07/16	1	56.70	1	56.00	56.00	0	2,095	0.00%
2021/07/15	3	56.90	6	58.32	56.40	-3	2,098	-0.14%
2021/07/14	3	58.90	3	58.43	58.90	0	1,918	0.00%
2021/07/13	1	56.00	2	56.20	55.40	-1	1,794	-0.06%
2021/07/12	13	55.82	0	0.00	55.70	13	1,770	0.73%
2021/07/06	0	0.00	1	55.20	55.10	-1	1,766	-0.06%
2021/07/01	0	0.00	3	53.40	53.40	-3	1,802	-0.17%
2021/06/28	3	53.00	0	0.00	53.50	3	1,819	0.16%
2021/06/23	0	0.00	1	51.90	52.00	-1	1,781	-0.06%
2021/06/22	0	0.00	100	50.54	50.80	-100	1,760	-5.68%
2021/05/11	0	0.00	5	48.15	48.15	-5	1,886	-0.27%
2021/05/10	1	50.30	8	50.50	50.10	-7	1,847	-0.38%
2021/05/06	1	50.50	0	0.00	50.40	1	1,809	0.06%
2021/05/05	1	51.20	1	51.40	50.70	0	1,787	0.00%
2021/05/04	90	51.08	1	51.40	51.50	89	1,751	5.08%
2021/04/29	2	58.70	5	57.80	58.00	-3	1,640	-0.18%
2021/04/22	5	55.20	0	0.00	53.60	5	1,456	0.34%
2021/04/21	8	55.50	0	0.00	55.20	8	1,430	0.56%
2021/04/01	0	0.00	2	53.80	53.20	-2	1,258	-0.16%
2021/03/31	0	0.00	2	53.30	53.20	-2	1,258	-0.16%
2021/03/30	2	51.90	0	0.00	51.90	2	1,258	0.16%
2021/03/17	0	0.00	0	52.50	52.40	0	1,232	0.00%
2021/03/12	10	52.30	0	0.00	52.40	10	1,233	0.81%
2021/03/11	1	50.80	0	0.00	51.00	1	1,220	0.08%
2021/03/10	1	50.10	0	0.00	50.30	1	1,194	0.08%
2021/03/08	1	50.90	0	0.00	51.00	1	1,154	0.09%
2021/02/26	1	52.00	0	0.00	52.10	1	1,193	0.08%
2021/02/19	1	52.30	0	0.00	52.60	1	1,266	0.08%
2021/01/06	1	55.00	0	0.00	55.10	1	1,514	0.07%
2020/12/31	0	0.00	2	54.70	54.60	-2	1,476	-0.14%
2020/12/24	2	54.90	1	54.60	54.70	1	1,478	0.07%
2020/12/22	0	0.00	2	54.20	53.30	-2	1,461	-0.14%
2020/12/21	2	53.45	2	53.60	53.70	0	1,467	0.00%
2020/12/16	2	54.70	0	0.00	54.70	2	1,504	0.13%
2020/12/14	0	0.00	1	55.20	54.60	-1	1,506	-0.07%
2020/12/11	8	54.00	0	0.00	54.20	8	1,508	0.53%
2020/12/09	0	0.00	1	55.40	56.00	-1	1,485	-0.07%
2020/12/08	6	54.83	0	0.00	54.70	6	1,469	0.41%
2020/12/07	1	54.80	0	0.00	54.80	1	1,471	0.07%
2020/12/04	0	0.00	1	55.50	55.30	-1	1,460	-0.07%
2020/12/03	0	0.00	2	55.95	55.50	-2	1,452	-0.14%
2020/12/01	2	55.35	0	0.00	55.80	2	1,461	0.14%
2020/11/27	2	56.40	0	0.00	56.30	2	1,440	0.14%
2020/11/26	0	0.00	0.1	57.80	57.90	-0.1	1,393	-0.01%
2020/11/24	2	57.30	2	56.65	55.20	0	1,323	0.00%
2020/11/16	0	0.00	5	56.30	56.40	-5	1,285	-0.39%
2020/11/11	0	0.00	1	55.40	55.30	-1	1,417	-0.07%
2020/10/21	0	0.00	2	50.85	50.40	-2	1,883	-0.11%
2020/10/15	2	50.50	0	0.00	50.40	2	2,286	0.09%
2020/08/20	2	50.30	1	50.50	50.50	1	3,527	0.03%
2020/08/18	1	54.90	0	0.00	56.70	1	3,414	0.03%
2020/08/17	0	0.00	2	55.60	57.00	-2	3,336	-0.06%
2020/08/06	2	54.50	2	53.80	53.70	0	2,945	0.00%
2020/07/28	3	51.50	1	51.10	51.10	2	2,907	0.07%
2020/07/24	1	53.60	1	53.00	52.70	0	2,897	0.00%
2020/07/23	1	55.70	4	55.20	55.40	-3	2,847	-0.11%
2020/07/22	1	56.50	0	0.00	56.30	1	2,817	0.04%
2020/07/21	0	0.00	2	55.15	56.50	-2	2,727	-0.07%
2020/07/20	2	54.00	0	0.00	53.50	2	2,554	0.08%
2020/07/15	2	53.50	0	0.00	53.00	2	2,559	0.08%
2020/07/14	0	0.00	4	56.00	55.30	-4	2,559	-0.16%
2020/07/10	0	0.00	1	53.80	53.90	-1	2,402	-0.04%
2020/07/09	2	53.00	0	0.00	53.70	2	2,302	0.09%
2020/07/08	1	53.80	2	51.65	53.30	-1	2,217	-0.05%
2020/07/07	2	50.80	0	0.00	49.00	2	2,049	0.10%
2020/07/03	1	50.30	0	0.00	50.60	1	1,985	0.05%
2020/07/02	0	0.00	1	49.50	49.75	-1	1,963	-0.05%
2020/07/01	2	49.20	0	0.00	48.90	2	1,941	0.10%
2020/06/30	5	48.75	0	0.00	49.00	5	1,921	0.26%
2020/06/18	0	0.00	1	47.20	47.80	-1	1,949	-0.05%
2020/06/09	1	46.50	0	0.00	46.50	1	2,251	0.04%
2020/06/05	0	0.00	1	48.95	48.55	-1	2,298	-0.04%
2020/05/25	0	0.00	1	46.10	46.55	-1	2,807	-0.04%
2020/05/18	0	0.00	1	46.45	46.45	-1	2,944	-0.03%
2020/05/15	1	48.75	1	47.75	47.55	0	3,001	0.00%
2020/05/14	1	49.00	1	48.35	48.05	0	3,098	0.00%
2020/05/13	2	48.80	0	0.00	49.70	2	3,138	0.06%
2020/05/08	0	0.00	1	49.40	48.90	-1	3,149	-0.03%
2020/05/07	1	48.70	3	48.43	48.05	-2	3,155	-0.06%
2020/04/30	2	47.00	1	47.00	46.75	1	3,201	0.03%
2020/04/29	1	46.90	0	0.00	46.70	1	3,237	0.03%
2020/04/22	5	44.40	5	44.85	45.30	0	3,348	0.00%
2020/04/20	2	45.45	0	0.00	47.60	2	3,343	0.06%
2020/04/15	0	0.00	1	45.30	45.30	-1	3,309	-0.03%
2020/04/08	2	46.23	1	46.05	46.05	1	3,789	0.03%
2020/03/16	0	0.00	1	44.30	42.40	-1	3,815	-0.03%
2020/03/10	2	49.50	3	50.47	51.40	-1	3,683	-0.03%
2020/03/09	1	50.80	2	51.30	49.25	-1	3,629	-0.03%
2020/03/06	1	51.50	1	52.20	52.20	0	3,593	0.00%
2020/03/05	0	0.00	5	51.88	51.40	-5	3,579	-0.14%
2020/03/04	3	51.27	1	51.80	51.80	2	3,644	0.05%
2020/03/03	0	0.00	2	50.65	51.30	-2	3,653	-0.05%
2020/02/21	0	47.00	1	46.80	47.00	-1	3,341	-0.03%
2020/02/20	1	47.00	7	46.94	47.30	-6	3,318	-0.18%
2020/02/17	6	46.19	0	0.00	45.60	6	3,230	0.19%
2020/02/14	1	45.10	1	45.50	45.20	0	3,117	0.00%
2020/01/17	1	50.00	0	0.00	50.00	1	2,622	0.04%
2020/01/15	1	51.80	0	0.00	50.60	1	2,574	0.04%
2020/01/14	1	51.50	1	52.00	52.20	0	2,532	0.00%
2020/01/13	0	0.00	1	52.60	51.80	-1	2,492	-0.04%
2020/01/10	0	0.00	2	52.15	52.00	-2	2,466	-0.08%
2020/01/08	1	50.70	0	0.00	51.20	1	2,356	0.04%
2020/01/03	2	52.30	1	51.50	51.40	1	2,094	0.05%
2019/12/31	0	0.00	3	47.98	48.00	-3	1,932	-0.16%
2019/12/30	1	47.30	0	0.00	47.70	1	1,901	0.05%
2019/12/27	0	0.00	1	47.30	48.00	-1	1,842	-0.05%
2019/12/24	0	0.00	2	46.68	46.95	-2	1,676	-0.12%
2019/12/16	0	0.00	1	46.50	46.35	-1	1,714	-0.06%
2019/12/11	4	46.25	1	47.10	46.95	3	1,671	0.18%
2019/12/05	1	46.00	0	0.00	46.40	1	1,587	0.06%
2019/11/29	0	0.00	5	45.25	44.85	-5	1,569	-0.32%
2019/11/28	0	0.00	2	44.95	45.35	-2	1,469	-0.14%
2019/11/26	2	42.40	0	0.00	42.30	2	1,400	0.14%
2019/11/19	2	43.83	0	0.00	43.85	2	1,466	0.14%
2019/11/18	2	44.28	0	0.00	44.35	2	1,466	0.14%
2019/11/15	0	0.00	2	44.85	44.80	-2	1,494	-0.13%
2019/11/14	2	44.25	0	0.00	43.75	2	1,470	0.14%
2019/11/13	1	43.90	0	0.00	43.95	1	1,466	0.07%
2019/11/12	2	43.85	0	0.00	44.10	2	1,487	0.13%
2019/11/06	0	0.00	1	43.45	43.30	-1	1,590	-0.06%
2019/11/05	1	43.85	0	0.00	43.75	1	1,606	0.06%
2019/10/09	2	40.25	2	41.35	41.45	0	2,840	0.00%
2019/09/24	0	0.00	0	44.05	44.05	0	2,905	0.00%
2019/09/12	0	0.00	2	45.00	45.55	-2	2,903	-0.07%
2019/09/09	0	0.00	1	43.25	43.10	-1	2,948	-0.03%
2019/09/04	0	0.00	1	44.30	44.30	-1	2,935	-0.03%
2019/09/02	1	44.30	0	0.00	44.95	1	2,959	0.03%
2019/08/28	0	0.00	10	42.44	42.35	-10	2,922	-0.34%
2019/08/27	10	43.03	0	0.00	42.65	10	2,938	0.34%
2019/08/23	1	43.20	0	0.00	43.05	1	3,055	0.03%
2019/08/12	0	0.00	2	42.10	42.35	-2	3,103	-0.06%
2019/08/06	2	40.55	2	40.60	41.05	0	3,194	0.00%
2019/08/01	6	45.25	5	45.62	44.90	1	3,228	0.03%
2019/07/31	4	47.84	4	48.28	48.50	0	3,101	0.00%
2019/07/25	0	0.00	1	47.10	47.10	-1	3,429	-0.03%
2019/07/24	0	0.00	7	46.50	46.45	-7	3,392	-0.21%
2019/06/28	1	42.70	0	0.00	43.20	1	3,102	0.03%
2019/06/24	0	0.00	3	41.50	42.40	-3	3,099	-0.10%
2019/06/21	5	42.93	0	0.00	41.50	5	3,086	0.16%
2019/05/17	1	43.80	1	42.35	41.70	0	2,939	0.00%
2019/05/14	4	43.85	7	45.04	45.55	-3	2,828	-0.11%
2019/05/13	6	46.08	6	45.68	45.40	0	2,759	0.00%
2019/05/10	14	46.96	15	46.28	46.70	-1	2,708	-0.04%
2019/05/07	0	0.00	1	47.30	46.50	-1	2,506	-0.04%
2019/05/06	2	45.88	3	46.27	45.55	-1	2,362	-0.04%
2019/05/03	25	45.08	22	45.26	45.85	3	2,244	0.13%
2019/04/23	0	0.00	1	40.25	40.15	-1	1,833	-0.05%
2019/04/18	0	0.00	1	40.50	39.95	-1	1,826	-0.05%
2019/04/10	0	0.00	2	39.80	39.95	-2	1,926	-0.10%
2019/04/08	1	40.00	0	0.00	40.20	1	1,897	0.05%
2019/04/01	2	39.23	0	0.00	39.40	2	1,813	0.11%
2019/03/26	0	38.20	0	0.00	38.15	0	1,795	0.00%
2019/03/25	0	38.50	0	0.00	38.10	0	1,840	0.00%
2019/03/21	0	0.00	1	38.85	39.10	-1	1,824	-0.05%
2019/03/20	0	0.00	1	38.50	38.45	-1	1,802	-0.06%
2019/03/19	0	0.00	11	38.65	38.50	-11	1,807	-0.61%
2019/03/15	0	0.00	1	37.95	38.10	-1	1,801	-0.06%
2019/03/13	0	0.00	1	37.75	37.65	-1	1,863	-0.05%
2019/03/12	0	0.00	1	37.75	37.55	-1	1,886	-0.05%
2019/03/06	1	38.30	0	0.00	38.20	1	2,050	0.05%
2019/03/04	0	0.00	1	38.75	38.65	-1	2,109	-0.05%
2019/02/26	1	38.40	0	0.00	38.35	1	2,114	0.05%
2019/02/25	2	38.80	0	0.00	38.50	2	2,184	0.09%
2019/02/21	1	38.70	4	39.98	38.75	-3	2,223	-0.13%
2019/02/20	2	38.55	0	0.00	38.30	2	2,178	0.09%
2019/02/19	12	38.46	0	0.00	38.50	12	2,193	0.55%
2019/02/18	0	0.00	1	38.35	38.05	-1	2,119	-0.05%
2019/02/15	0	0.00	1	36.35	36.40	-1	2,047	-0.05%
2019/02/12	1	37.45	0	0.00	37.55	1	2,001	0.05%
2019/01/30	0	0.00	2	37.28	36.50	-2	1,972	-0.10%
2019/01/14	0	0.00	1	34.25	34.35	-1	1,877	-0.05%
2019/01/10	1	35.90	0	0.00	35.20	1	1,884	0.05%
2019/01/08	5	35.94	0	0.00	35.60	5	1,887	0.26%
2019/01/07	1	35.40	1	35.20	35.70	0	1,862	0.00%
2019/01/04	1	35.55	1	35.35	36.00	0	1,834	0.00%
2019/01/02	0	0.00	5	34.45	34.45	-5	1,844	-0.27%
2018/12/26	2	34.45	2	33.80	33.80	0	1,876	0.00%
2018/12/25	1	34.00	0	0.00	34.20	1	1,877	0.05%
2018/12/21	1	33.80	0	0.00	34.75	1	1,944	0.05%
2018/12/19	1	34.85	0	0.00	35.05	1	1,912	0.05%
2018/12/18	4	34.80	1	35.60	35.40	3	1,898	0.16%
2018/12/07	0	0.00	1	34.85	34.80	-1	1,881	-0.05%
2018/12/05	0	0.00	1	36.70	36.85	-1	1,841	-0.05%
2018/12/03	5	37.86	1	38.10	37.85	4	1,900	0.21%
2018/11/28	0	0.00	2	36.30	36.45	-2	1,795	-0.11%
2018/11/23	0	0.00	1	34.80	34.65	-1	1,715	-0.06%
2018/11/16	1	35.40	0	0.00	35.00	1	1,433	0.07%
2018/10/30	0	0.00	3	29.60	29.55	-3	1,604	-0.19%
2018/10/25	2	30.10	0	0.00	30.10	2	1,655	0.12%
2018/10/22	0	0.00	1	33.60	33.70	-1	1,675	-0.06%
2018/10/16	1	31.90	0	0.00	32.00	1	1,696	0.06%
2018/10/15	0	0.00	2	30.35	31.40	-2	1,686	-0.12%
2018/10/11	2	29.25	0	0.00	29.50	2	1,676	0.12%
2018/09/10	1	34.40	0	0.00	34.50	1	1,524	0.07%
2018/08/28	0	0.00	1	42.10	41.65	-1	1,483	-0.07%
2018/08/23	3	41.25	0	0.00	41.30	3	1,601	0.19%
2018/08/10	2	44.15	0	0.00	44.00	2	1,787	0.11%
2018/08/07	1	45.75	0	0.00	45.70	1	1,701	0.06%
2018/07/25	2	43.55	0	0.00	43.45	2	1,903	0.11%
2018/06/28	2	41.60	0	0.00	41.60	2	1,973	0.10%
2018/06/25	0	0.00	1	42.15	41.60	-1	1,996	-0.05%
2018/06/22	0	0.00	1	42.45	42.65	-1	1,990	-0.05%
2018/06/07	0	0.00	2	46.20	46.05	-2	2,055	-0.10%
2018/06/01	1	44.80	1	46.80	46.00	0	2,014	0.00%
2018/05/31	2	45.10	0	0.00	45.10	2	1,973	0.10%
2018/05/30	0	0.00	5	44.20	44.30	-5	1,959	-0.26%
2018/05/28	0	0.00	31	44.04	44.80	-31	1,949	-1.59%
2018/05/24	1	45.80	0	0.00	45.00	1	1,947	0.05%
2018/05/21	0	0.00	2	45.58	45.90	-2	1,897	-0.11%
2018/05/18	0	0.00	11	45.00	45.00	-11	1,863	-0.59%
2018/05/17	2	43.90	0	0.00	44.00	2	1,840	0.11%
2018/05/16	0	0.00	50	44.20	44.10	-50	1,844	-2.71%
2018/05/14	0	0.00	6	43.81	43.65	-6	1,945	-0.31%
2018/05/11	5	43.20	5	43.55	43.35	0	1,951	0.00%
2018/05/04	50	40.86	0	0.00	40.70	50	1,795	2.79%
2018/05/03	10	40.70	0	0.00	39.95	10	1,790	0.56%
2018/04/26	1	40.00	0	0.00	38.75	1	2,040	0.05%
2018/04/23	0	0.00	1	43.50	42.10	-1	2,218	-0.05%
2018/04/18	2	42.60	10	42.55	42.20	-8	2,383	-0.34%
2018/04/17	0	0.00	35	41.50	41.70	-35	2,474	-1.41%
2018/04/12	5	42.55	0	0.00	43.45	5	2,718	0.18%
2018/04/11	1	42.10	0	0.00	42.15	1	2,813	0.04%
2018/04/03	1	43.00	0	0.00	42.95	1	3,255	0.03%
2018/04/02	1	44.30	0	0.00	43.90	1	3,429	0.03%
2018/03/29	3	43.33	0	0.00	42.90	3	4,224	0.07%
2018/03/28	10	43.45	0	0.00	43.20	10	4,628	0.22%
2018/03/27	2	43.90	0	0.00	44.00	2	4,886	0.04%
2018/03/26	1	43.30	10	43.33	43.30	-9	5,169	-0.17%
2018/03/23	10	43.35	0	0.00	43.50	10	5,274	0.19%
2018/03/20	0	0.00	10	45.80	45.75	-10	5,295	-0.19%
2018/03/19	2	46.00	0	0.00	45.95	2	5,327	0.04%
2018/03/15	1	47.30	0	0.00	47.15	1	5,304	0.02%
2018/03/14	0	0.00	2	47.95	48.05	-2	5,282	-0.04%
2018/03/13	0	0.00	0.1	45.65	45.30	-0.1	5,208	0.00%
2018/03/12	2	45.35	0	0.00	45.50	2	5,212	0.04%
2018/03/09	10	44.95	5	45.00	45.10	5	5,300	0.09%
2018/03/08	2	45.28	0	0.00	45.45	2	5,340	0.04%
2018/03/07	10	46.00	0	0.00	45.70	10	5,400	0.19%
2018/03/06	2	46.00	0	0.00	45.70	2	5,480	0.04%
2018/03/05	2	46.10	0	0.00	46.00	2	5,591	0.04%
2018/03/02	1.1	47.06	0	0.00	46.70	1.1	5,729	0.02%
2018/02/22	10	48.20	1	48.55	47.90	9	5,921	0.15%
2018/02/12	1	45.70	10	45.55	45.75	-9	5,920	-0.15%
2018/02/09	1	44.20	0	0.00	46.25	1	5,906	0.02%
2018/02/08	1	47.20	0	0.00	46.65	1	5,879	0.02%
2018/02/06	14	45.55	0	0.00	45.45	14	5,802	0.24%
2018/02/05	1	50.50	0	0.00	50.40	1	5,682	0.02%
2018/02/02	0	0.00	1	53.00	52.60	-1	5,639	-0.02%
2018/01/31	2	52.65	4	53.23	53.10	-2	5,662	-0.04%
2018/01/30	5	52.50	12	52.08	52.00	-7	5,664	-0.12%
2018/01/29	0	0.00	3	52.60	52.50	-3	5,647	-0.05%
2018/01/26	5	52.00	1	52.00	52.00	4	5,631	0.07%
2018/01/25	12	51.02	10	51.20	51.50	2	5,601	0.04%
2018/01/24	0	0.00	0.1	53.60	53.60	-0.1	5,447	0.00%
2018/01/23	0	0.00	4	53.25	53.20	-4	5,431	-0.07%
2018/01/22	52	55.44	7	56.29	55.50	45	5,397	0.83%
2018/01/19	21	54.80	20	54.83	54.80	1	5,567	0.02%
2018/01/18	8	56.58	7	56.01	55.80	1	5,535	0.02%
2018/01/17	7	57.09	6	56.50	56.50	1	5,508	0.02%
2018/01/16	6	58.07	2	56.30	58.50	4	5,500	0.07%
2018/01/12	1	57.60	0	0.00	58.50	1	5,404	0.02%
2018/01/11	10	56.90	6	56.90	56.70	4	5,356	0.07%
2018/01/10	2	60.20	0	0.00	58.60	2	5,262	0.04%
2018/01/09	2	58.75	4	59.63	60.20	-2	5,217	-0.04%
2018/01/08	1	60.20	13	59.79	59.10	-12	5,159	-0.23%
2018/01/05	1	62.20	0	0.00	62.10	1	5,055	0.02%
2018/01/04	0	0.00	1	63.80	63.50	-1	4,963	-0.02%
2018/01/03	11	63.52	8	63.63	63.40	3	4,910	0.06%
2018/01/02	5	62.68	2	63.75	63.90	3	4,777	0.06%