中菲行 (5609)-第一金-路竹券商分點個股進出

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

中菲行

(5609)

可現股當沖

股價
96.4
漲跌
▼4.6
漲幅
-4.55%
成交量
1,817張
產業
上櫃航運類股
489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

中菲行 (5609)籌碼相關－第一金-路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-路竹券商分點個股進出
第一金-路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	大量交易提示
2024/05/13	1	101.00	0	0.00	101.00	1	516	0.19%
2024/05/10	0	0.00	3.6	100.56	99.90	-3.6	476	-0.75%
2024/05/08	0	0.00	1	96.20	96.10	-1	434	-0.23%
2024/05/06	1	93.50	0	0.00	95.20	1	426	0.23%
2024/04/29	0	0.00	1	93.40	93.50	-1	421	-0.24%
2024/04/22	0	0.00	0	94.30	91.50	0	432	0.00%
2024/04/15	0.2	90.76	0	0.00	90.80	0.2	418	0.05%
2024/04/12	0	0.00	0.1	92.30	92.40	-0.1	419	-0.01%
2024/04/09	0	0.00	3	91.40	92.20	-3	427	-0.70%
2024/04/03	0	0.00	4	89.60	89.30	-4	419	-0.95%
2024/03/29	0	90.20	0	0.00	90.10	0	421	0.00%
2024/03/26	0	89.50	0	0.00	88.50	0	492	0.01%
2024/03/21	0	0.00	2	90.00	90.60	-2	526	-0.38%
2024/03/20	1	90.50	0.1	89.50	89.60	1	530	0.18%
2024/03/18	0	0.00	1	89.20	89.40	-1	544	-0.18%
2024/03/14	0	0.00	1	90.80	91.00	-1	542	-0.18%
2024/03/12	0	0.00	1	88.90	89.10	-1	517	-0.19%
2024/03/07	0	0.00	0.1	85.99	86.70	-0.1	527	-0.02%
2024/03/06	0	0.00	2	85.50	86.50	-2	519	-0.38%
2024/03/04	0	0.00	4	83.40	83.90	-4	507	-0.79%
2024/02/27	1	83.80	0	0.00	83.90	1	499	0.20%
2024/02/23	1	84.60	0	0.00	84.50	1	496	0.20%
2024/02/22	3	84.90	0	0.00	85.00	3	490	0.61%
2024/02/20	0	0.00	0.1	83.08	83.10	-0.1	484	-0.01%
2024/02/16	0	0.00	0	83.20	83.00	0	481	0.00%
2024/01/29	1	87.90	0	0.00	87.80	1	447	0.22%
2024/01/19	1	86.50	1	86.00	86.60	0	423	-0.01%
2024/01/11	0	0.00	0.1	84.00	84.50	-0.1	420	-0.02%
2024/01/09	0	0.00	2	84.40	83.80	-2	426	-0.47%
2024/01/04	1	86.10	0	0.00	85.50	1	404	0.25%
2024/01/02	0	0.00	4	84.63	84.20	-4	394	-1.01%
2023/12/28	0	0.00	1	83.20	83.20	-1	386	-0.26%
2023/12/26	0	0.00	0	84.10	83.50	0	383	0.00%
2023/12/25	6.2	84.53	0	0.00	83.00	6.2	381	1.63%
2023/12/22	1	89.00	2.4	89.72	88.40	-1.4	352	-0.39%
2023/12/19	1	86.01	0	0.00	85.90	1	303	0.34%
2023/12/18	0	0.00	2	84.90	86.10	-2	292	-0.68%
2023/12/15	1	83.00	1	83.60	83.00	0	270	0.00%
2023/12/07	2	80.35	0	0.00	80.20	2	249	0.80%
2023/12/06	0	81.00	0	0.00	80.70	0	245	0.00%
2023/12/05	0.1	82.18	2	82.05	81.30	-1.9	239	-0.78%
2023/12/04	1	81.50	1	81.60	81.40	0	218	0.00%
2023/11/28	1	79.30	0	0.00	79.50	1	213	0.47%
2023/11/17	5	80.00	0	0.00	80.40	5	215	2.32%
2023/11/14	0.1	79.70	0	0.00	79.30	0.1	219	0.05%
2023/11/07	0	0.00	1	80.20	80.10	-1	220	-0.45%
2023/10/03	0	0.00	0.1	78.70	78.30	-0.1	227	-0.05%
2023/09/26	0	79.80	0	0.00	79.70	0	255	0.00%
2023/09/21	2	79.28	0	0.00	79.00	2	348	0.56%
2023/09/14	0	0.00	0.1	79.50	79.70	-0.1	358	-0.01%
2023/09/13	0.1	78.26	0	0.00	78.90	0.1	362	0.03%
2023/09/12	0	77.60	0	0.00	77.90	0	361	0.01%
2023/09/11	11	77.57	0	0.00	77.70	11	366	3.00%
2023/09/04	0.5	78.00	0	0.00	78.00	0.5	413	0.12%
2023/08/24	0	0.00	1.1	74.29	74.50	-1.1	426	-0.25%
2023/08/22	0	0.00	1	75.00	75.20	-1	432	-0.23%
2023/08/18	0	0.00	0.1	76.10	76.40	-0.1	433	-0.02%
2023/08/04	1.3	75.20	0	0.00	75.80	1.3	427	0.30%
2023/07/20	0	0.00	0	71.90	71.80	0	436	0.00%
2023/07/13	0	70.40	0	0.00	70.10	0	445	0.00%
2023/07/12	0.1	73.00	0	0.00	72.80	0.1	440	0.02%
2023/07/11	0.1	74.70	0	0.00	74.60	0.1	437	0.01%
2023/07/07	0	0.00	0	76.40	76.10	0	435	0.00%
2023/07/06	0	0.00	0	77.60	77.60	0	432	0.00%
2023/07/05	2	78.20	0	0.00	78.20	2	431	0.46%
2023/07/03	1.2	77.88	0	0.00	78.20	1.2	419	0.29%
2023/06/29	1	89.40	0	0.00	89.20	1	340	0.29%
2023/06/28	0.2	90.00	0	0.00	89.50	0.2	335	0.06%
2023/06/27	0.1	90.10	0	0.00	89.70	0.1	334	0.03%
2023/06/26	1	90.30	0	0.00	90.10	1	337	0.30%
2023/06/14	0	0.00	1	91.50	92.20	-1	357	-0.28%
2023/06/13	1.3	91.02	0	0.00	91.40	1.3	389	0.33%
2023/06/12	0.3	90.02	0	0.00	90.00	0.3	388	0.06%
2023/06/09	0	0.00	1	92.00	91.30	-1	384	-0.26%
2023/06/07	1	88.00	0	0.00	88.10	1	359	0.28%
2023/05/25	1	85.70	0	0.00	85.60	1	399	0.25%
2023/05/10	0.1	84.60	0	0.00	84.50	0.1	408	0.02%
2023/05/08	0	0.00	1	86.10	85.60	-1	408	-0.24%
2023/04/26	1	85.90	1	86.50	86.00	0	421	0.00%
2023/04/20	1	86.60	0	0.00	86.30	1	399	0.25%
2023/04/18	0	0.00	0	88.30	88.10	0	392	0.00%
2023/04/06	0.2	85.60	0	0.00	85.10	0.2	370	0.05%
2023/03/29	0.2	85.45	0	0.00	85.60	0.2	376	0.05%
2023/03/24	0.4	84.10	0	0.00	84.10	0.4	372	0.11%
2023/03/23	1.2	83.75	0	0.00	83.70	1.2	370	0.32%
2023/03/21	0.2	83.70	0	0.00	84.00	0.2	364	0.05%
2023/03/17	0.2	84.30	0	0.00	84.30	0.2	352	0.06%
2023/03/16	0	83.20	2	83.25	83.00	-2	329	-0.59%
2023/03/15	0	0.00	0.2	80.70	80.90	-0.2	296	-0.05%
2023/03/13	0	0.00	1	80.40	80.40	-1	294	-0.34%
2023/03/09	3	80.00	0	0.00	80.50	3	292	1.02%
2023/02/23	0	0.00	3	78.43	78.30	-3	257	-1.16%
2023/02/20	0	74.50	0	0.00	74.30	0	239	0.00%
2023/02/16	0	74.80	0	0.00	74.60	0	245	0.00%
2023/02/15	0	75.00	0	0.00	74.80	0	250	0.00%
2023/02/03	0	0.00	2	76.00	75.50	-2	285	-0.70%
2022/12/07	1	72.60	3	72.00	72.60	-2	357	-0.56%
2022/12/02	0	0.00	0	73.90	74.10	0	353	0.00%
2022/11/18	0	69.90	0	0.00	69.50	0	371	0.01%
2022/11/11	0	0.00	0.2	70.20	69.90	-0.2	369	-0.05%
2022/11/10	0	0.00	1	69.20	69.40	-1	367	-0.27%
2022/11/09	0	0.00	1	68.90	68.80	-1	367	-0.27%
2022/11/08	0	0.00	2	68.00	67.70	-2	368	-0.54%
2022/10/17	0.2	59.20	0	0.00	61.00	0.2	436	0.04%
2022/10/13	4	65.33	4	64.45	60.80	0	427	0.00%
2022/10/07	0	0.00	1	64.00	64.30	-1	412	-0.24%
2022/09/30	1	58.80	0	0.00	61.60	1	431	0.23%
2022/09/26	2	66.50	0	0.00	65.20	2	440	0.45%
2022/09/15	0	0.00	3	72.83	72.80	-3	523	-0.57%
2022/09/12	1	71.60	0	0.00	70.80	1	593	0.17%
2022/09/08	2	69.30	0	0.00	70.00	2	617	0.32%
2022/09/02	6	75.77	0	0.00	74.30	6	737	0.81%
2022/08/31	0	0.00	2	81.00	80.80	-2	757	-0.26%
2022/08/29	2	78.40	0	0.00	79.20	2	783	0.26%
2022/08/17	0.1	82.90	0	0.00	82.60	0.1	818	0.01%
2022/08/15	0	0.00	0.1	82.50	82.60	-0.1	842	-0.01%
2022/08/11	2	83.70	0.1	83.90	84.00	2	843	0.23%
2022/08/10	0	0.00	9	84.62	84.10	-9	830	-1.08%
2022/08/09	8	81.80	1	75.00	82.00	7	771	0.91%
2022/07/25	0	0.00	3	73.40	73.30	-3	943	-0.32%
2022/07/19	1	70.80	2	71.45	72.20	-1	986	-0.10%
2022/07/18	0.1	70.90	0	0.00	70.50	0.1	994	0.01%
2022/07/15	1	70.10	0	0.00	70.20	1	1,013	0.10%
2022/07/14	0.1	70.00	0	0.00	70.00	0.1	1,037	0.01%
2022/07/08	0	0.00	3	71.63	72.00	-3	1,253	-0.24%
2022/07/07	2	70.00	0	0.00	69.70	2	1,266	0.16%
2022/07/06	0	68.25	0	0.00	68.00	0	1,273	0.00%
2022/07/01	1	68.30	0	0.00	67.50	1	1,288	0.08%
2022/06/29	1	72.30	0	0.00	71.90	1	1,285	0.08%
2022/06/27	0	0.00	2	75.35	76.10	-2	1,278	-0.16%
2022/06/22	2	73.00	0	0.00	72.20	2	1,241	0.16%
2022/06/20	1	79.50	0	0.00	76.60	1	1,214	0.08%
2022/06/17	2	84.30	18	84.66	83.70	-16	1,189	-1.35%
2022/06/16	16	89.52	0	0.00	86.50	16	1,191	1.34%
2022/06/15	3	102.17	1	101.50	101.00	2	1,197	0.17%
2022/06/14	0.1	104.50	0	0.00	103.50	0.1	1,180	0.01%
2022/06/10	1	106.00	0	0.00	106.50	1	1,159	0.09%
2022/06/09	0	109.00	0	0.00	108.50	0	1,150	0.00%
2022/05/30	1	109.50	0	0.00	109.00	1	1,433	0.07%
2022/05/27	0	0.00	1	109.00	109.50	-1	1,434	-0.07%
2022/05/25	0.1	108.50	0	0.00	108.00	0.1	1,447	0.01%
2022/05/23	0	0.00	1	110.00	108.50	-1	1,465	-0.07%
2022/05/16	1	108.00	0.1	108.50	107.50	1	1,465	0.06%
2022/05/12	2	112.00	2.1	109.71	108.50	-0.1	1,440	-0.01%
2022/05/11	3	111.00	1.2	110.43	110.50	1.8	1,392	0.13%
2022/05/10	1	105.50	0	0.00	108.50	1	1,353	0.07%
2022/05/09	1	107.50	0	0.00	106.00	1	1,357	0.07%
2022/05/04	0	0.00	1	107.50	107.00	-1	1,397	-0.07%
2022/05/03	0	0.00	0.1	105.50	105.00	-0.1	1,400	-0.01%
2022/04/27	0	0.00	1	102.00	101.50	-1	1,445	-0.07%
2022/04/26	0	0.00	1	104.00	104.00	-1	1,437	-0.07%
2022/04/25	1	107.50	1	104.53	104.00	0	1,442	0.00%
2022/04/22	0	0.00	2	109.00	109.00	-2	1,426	-0.14%
2022/04/21	2	109.50	0	0.00	108.00	2	1,433	0.14%
2022/04/19	1	109.50	0.1	109.00	108.50	0.9	1,497	0.06%
2022/04/18	3	109.33	3	112.00	108.50	0	1,536	0.00%
2022/04/15	1.1	108.09	0	0.00	109.50	1.1	1,561	0.07%
2022/04/14	0	0.00	3	108.83	108.00	-3	1,582	-0.19%
2022/04/13	0	0.00	2	107.50	107.50	-2	1,549	-0.13%
2022/04/12	0	0.00	6	104.50	106.00	-6	1,533	-0.39%
2022/04/11	4	106.75	0	0.00	106.00	4	1,526	0.26%
2022/04/06	0	0.00	1	106.50	107.50	-1	1,533	-0.07%
2022/03/30	1	105.00	0	0.00	106.00	1	1,547	0.06%
2022/03/29	0	105.50	0	0.00	104.50	0	1,548	0.00%
2022/03/22	0	0.00	1	105.50	105.50	-1	1,605	-0.06%
2022/03/21	1	106.50	3	106.00	106.00	-2	1,631	-0.12%
2022/03/18	3	105.00	3	106.17	107.00	0	1,656	0.00%
2022/03/16	5	99.92	5	100.08	101.00	0	1,724	0.00%
2022/03/14	1	104.00	0	0.00	104.00	1	1,813	0.06%
2022/03/09	0	0.00	1	100.50	101.50	-1	1,889	-0.05%
2022/03/08	8	98.39	3	98.30	98.30	5	1,925	0.26%
2022/03/07	1	102.50	0	0.00	101.00	1	1,897	0.05%
2022/03/04	2	108.75	2	109.25	108.50	0	1,872	0.00%
2022/03/03	1	109.00	5.1	107.93	108.00	-4.1	1,803	-0.23%
2022/02/24	0.1	99.90	0	0.00	99.70	0.1	1,820	0.01%
2022/02/23	2	102.00	2	101.75	102.50	0	1,856	0.00%
2022/02/22	0	0.00	1	100.50	100.50	-1	1,930	-0.05%
2022/02/21	2	104.00	4	103.88	103.50	-2	2,092	-0.10%
2022/02/18	0	0.00	0.2	102.00	102.50	-0.2	2,194	-0.01%
2022/02/14	1	102.50	0	0.00	99.70	1	2,675	0.04%
2022/02/08	3	103.00	3	103.50	101.50	0	2,812	0.00%
2022/02/07	3	101.67	2	102.50	102.00	1	2,830	0.04%
2022/01/26	2	96.45	4	97.60	96.20	-2	2,896	-0.07%
2022/01/25	1	96.00	0	0.00	95.00	1	2,930	0.03%
2022/01/24	2	96.75	1	97.70	97.50	1	2,933	0.03%
2022/01/21	3	98.67	0	0.00	98.50	3	2,942	0.10%
2022/01/18	2	104.00	2	103.00	103.50	0	2,918	0.00%
2022/01/14	2	103.00	0	0.00	104.00	2	2,934	0.07%
2022/01/13	0	0.00	1	105.00	104.00	-1	2,927	-0.03%
2022/01/11	3	111.50	3.2	111.79	110.50	-0.2	2,843	-0.01%
2022/01/10	11	110.64	5	110.20	109.00	6	2,791	0.21%
2022/01/07	2	105.75	3	107.83	107.50	-1	2,708	-0.04%
2022/01/06	0	0.00	0.1	104.00	105.50	-0.1	2,701	0.00%
2022/01/05	0	0.00	1	105.00	104.00	-1	2,714	-0.04%
2021/12/28	2	107.25	2	106.50	105.50	0	2,759	0.00%
2021/12/24	0	0.00	1	106.00	105.50	-1	2,803	-0.04%
2021/12/23	4	105.63	0	0.00	105.00	4	2,807	0.14%
2021/12/22	2	106.00	2	106.50	106.00	0	2,833	0.00%
2021/12/21	3	106.50	2	106.75	107.00	1	2,836	0.04%
2021/12/20	0	0.00	3	105.83	106.00	-3	2,837	-0.11%
2021/12/17	2	105.00	0	0.00	105.00	2	2,840	0.07%
2021/12/16	2	108.00	0	0.00	107.00	2	2,817	0.07%
2021/12/15	0	0.00	1	106.50	107.00	-1	2,800	-0.04%
2021/12/14	5	103.10	3	103.17	104.50	2	2,821	0.07%
2021/12/13	0	0.00	10	108.50	106.50	-10	2,780	-0.36%
2021/12/10	3	109.50	7	109.57	108.00	-4	2,761	-0.14%
2021/12/09	6.1	106.58	2	105.75	106.00	4.1	2,677	0.15%
2021/12/08	1	111.00	1	108.50	106.50	0	2,666	0.00%
2021/12/07	1	106.50	4	106.38	107.50	-3	2,593	-0.12%
2021/12/06	1	105.00	2.3	104.70	104.50	-1.3	2,554	-0.05%
2021/12/02	3	103.83	5	102.60	103.00	-2	2,597	-0.08%
2021/11/30	1	100.50	0	0.00	100.50	1	2,596	0.04%
2021/11/29	5	98.00	9	98.32	98.50	-4	2,600	-0.15%
2021/11/26	3.1	99.49	1.2	99.18	98.80	1.9	2,601	0.07%
2021/11/25	1.1	102.50	4	103.75	102.00	-3	2,617	-0.11%
2021/11/24	1	103.50	1	104.50	103.00	0	2,602	0.00%
2021/11/23	2	104.00	0	0.00	102.00	2	2,614	0.08%
2021/11/22	2	106.25	0	0.00	104.50	2	2,639	0.08%
2021/11/19	3	106.50	0	0.00	107.00	3	2,648	0.11%
2021/11/18	9	109.67	5	109.60	108.50	4	2,627	0.15%
2021/11/17	6	103.08	0	0.00	103.50	6	2,627	0.23%
2021/11/16	10.3	105.53	5.1	105.11	107.50	5.2	2,552	0.20%
2021/11/15	1	100.00	0	0.00	98.00	1	2,402	0.04%
2021/11/12	2	99.95	13	98.21	99.50	-11	2,406	-0.46%
2021/11/11	0	0.00	1	95.10	92.40	-1	2,271	-0.04%
2021/11/10	7	94.96	0	0.00	94.80	7	2,335	0.30%
2021/11/09	2	96.20	0	0.00	96.60	2	2,435	0.08%
2021/11/08	2	95.60	3	95.70	97.40	-1	2,466	-0.04%
2021/11/02	1	89.00	1	89.30	90.30	0	2,959	0.00%
2021/11/01	1	88.20	1	87.90	87.70	0	2,987	0.00%
2021/10/18	2	85.00	2	84.95	85.00	0	3,329	0.00%
2021/10/15	2	87.50	1	87.40	87.00	1	3,366	0.03%
2021/10/14	4	89.25	3	89.60	88.00	1	3,382	0.03%
2021/10/13	25	87.80	26	88.00	86.80	-1	3,402	-0.03%
2021/10/12	2	86.10	2	85.85	86.40	0	3,512	0.00%
2021/10/07	1	89.30	0	0.00	90.00	1	3,916	0.03%
2021/10/05	1	89.20	4	87.98	88.80	-3	4,135	-0.07%
2021/10/04	5	90.18	7	90.47	87.20	-2	4,193	-0.05%
2021/10/01	2	94.00	1	92.90	91.60	1	4,247	0.02%
2021/09/30	3	97.97	7	96.86	98.80	-4	4,388	-0.09%
2021/09/29	5	96.94	0	0.00	95.70	5	4,534	0.11%
2021/09/28	1	99.70	1	100.00	100.00	0	4,670	0.00%
2021/09/24	1	102.50	2	104.50	102.50	-1	5,186	-0.02%
2021/09/23	3	102.00	1	102.00	101.50	2	5,490	0.04%
2021/09/17	0	0.00	1	105.00	104.00	-1	6,225	-0.02%
2021/09/16	1	104.00	0	0.00	103.50	1	6,611	0.02%
2021/09/15	3	103.83	2	104.75	105.50	1	7,352	0.01%
2021/09/09	1	106.00	0	0.00	105.50	1	10,337	0.01%
2021/09/08	4	105.00	5	105.00	108.00	-1	10,557	-0.01%
2021/09/07	0	0.00	2	106.00	104.00	-2	10,745	-0.02%
2021/09/06	1	102.00	0	0.00	102.00	1	10,939	0.01%
2021/09/03	4	103.00	2	102.75	104.00	2	11,502	0.02%
2021/09/02	2	107.25	2	107.00	107.50	0	11,858	0.00%
2021/09/01	0	0.00	3	106.50	106.50	-3	12,244	-0.02%
2021/08/31	4	111.25	1	108.50	109.50	3	12,513	0.02%
2021/08/30	0	0.00	1	108.50	107.00	-1	12,898	-0.01%
2021/08/27	54	112.30	52	107.81	107.50	2	13,400	0.01%
2021/08/26	1	119.50	0	0.00	120.50	1	13,503	0.01%
2021/08/25	1	119.50	2	118.50	119.50	-1	13,795	-0.01%
2021/08/23	30	119.75	30	118.45	117.00	0	13,976	0.00%
2021/08/20	2	110.75	1	111.00	112.00	1	13,862	0.01%
2021/08/19	1	110.50	3	111.50	109.50	-2	13,888	-0.01%
2021/08/18	0	0.00	4	109.38	111.00	-4	13,840	-0.03%
2021/08/17	0	0.00	0.5	103.50	103.00	-0.5	13,772	0.00%
2021/08/16	4	104.63	0	0.00	105.50	4	13,751	0.03%
2021/08/13	156.1	116.26	157.1	112.66	112.50	-1	13,679	-0.01%	大買/大賣/
2021/08/12	2	111.50	2	112.25	114.50	0	13,543	0.00%
2021/08/11	122.1	111.32	126	108.40	109.50	-3.9	13,496	-0.03%	大買/大賣/
2021/08/10	13	114.31	10	114.35	110.50	3	13,429	0.02%
2021/08/09	10	114.90	10	115.95	118.00	0	13,206	0.00%
2021/08/06	0	0.00	2	109.00	107.50	-2	12,922	-0.02%
2021/08/05	3	104.83	1	106.00	103.50	2	12,891	0.02%
2021/08/04	0	0.00	2	108.00	108.00	-2	12,892	-0.02%
2021/08/02	1	100.50	1	104.00	105.00	0	12,949	0.00%
2021/07/30	3	103.17	0	0.00	101.50	3	12,926	0.02%
2021/07/29	0	0.00	2	110.50	109.50	-2	12,884	-0.02%
2021/07/28	1	101.50	1	102.00	101.50	0	12,840	0.00%
2021/07/27	2	104.00	1	105.00	104.00	1	12,855	0.01%
2021/07/26	0	0.00	1	112.00	112.50	-1	12,864	-0.01%
2021/07/23	1	109.50	0	0.00	109.00	1	12,840	0.01%
2021/07/22	1	109.00	1	105.01	109.50	0	12,805	0.00%
2021/07/21	3	109.00	4	108.88	105.50	-1	12,763	-0.01%
2021/07/20	2	108.75	10	112.00	111.00	-8	12,747	-0.06%
2021/07/19	0	0.00	2	112.50	115.00	-2	12,746	-0.02%
2021/07/16	3	114.83	2	116.25	112.50	1	12,872	0.01%
2021/07/15	17	120.06	14	119.07	118.00	3	12,841	0.02%
2021/07/14	1	114.00	4	110.25	112.00	-3	12,565	-0.02%
2021/07/13	3	119.00	1	111.50	111.00	2	12,477	0.02%
2021/07/12	1	119.00	2.1	120.10	123.00	-1.1	12,377	-0.01%
2021/07/07	10.1	119.71	18	119.06	121.50	-7.9	12,159	-0.06%
2021/07/06	29	124.78	27	124.59	120.00	2	12,017	0.02%
2021/07/05	0	0.00	8	122.38	124.50	-8	11,887	-0.07%
2021/07/02	8	129.56	7	127.79	128.00	1	11,742	0.01%
2021/07/01	29.2	133.92	22	134.14	131.00	7.2	11,599	0.06%
2021/06/30	14	135.96	4	133.00	134.00	10	11,281	0.09%
2021/06/29	1	130.50	14.4	134.70	130.50	-13.4	11,026	-0.12%
2021/06/28	26	137.54	10	137.90	137.50	16	10,780	0.15%
2021/06/25	24.5	137.03	28	136.21	134.00	-3.5	10,339	-0.03%
2021/06/24	21	136.14	10	137.35	134.50	11	9,950	0.11%
2021/06/23	2	133.75	9.1	129.60	132.00	-7.1	9,231	-0.08%
2021/06/22	32.2	150.43	34	152.58	138.50	-1.8	8,802	-0.02%
2021/06/21	23	154.87	10	152.96	149.50	13	7,861	0.16%
2021/06/18	16.1	142.05	22	143.09	145.50	-5.9	7,103	-0.08%
2021/06/17	7	127.71	11	127.91	132.50	-4	6,372	-0.06%
2021/06/16	10.1	126.79	35	123.84	120.50	-24.9	6,173	-0.40%
2021/06/15	30	129.80	20	129.73	126.50	10	6,121	0.16%
2021/06/11	48	134.92	40	136.65	131.00	8	5,913	0.14%
2021/06/10	20	124.05	26	125.46	130.50	-6	5,356	-0.11%
2021/06/09	21	125.55	13	125.08	119.00	8	4,980	0.16%
2021/06/08	16.1	117.56	54	117.40	119.50	-37.9	4,582	-0.83%
2021/06/07	39	112.74	50	115.50	109.00	-11	4,317	-0.25%
2021/06/04	20.1	117.01	16	118.97	120.00	4.1	3,895	0.11%
2021/06/03	1	106.00	1	109.50	109.50	0	3,408	0.00%
2021/06/02	58	97.07	13	98.92	99.80	45	3,268	1.38%
2021/06/01	9	88.97	6	90.82	90.80	3	2,937	0.10%
2021/05/28	0	0.00	6	78.80	80.20	-6	2,668	-0.22%
2021/05/27	7	79.09	0	0.00	78.10	7	2,705	0.26%
2021/05/25	1	73.10	0	0.00	73.60	1	2,644	0.04%
2021/05/24	1	75.39	1	75.30	74.00	0	2,634	0.00%
2021/05/21	1	73.30	1	73.50	74.00	0	2,621	0.00%
2021/05/20	0	0.00	1	72.00	71.80	-1	2,618	-0.04%
2021/05/19	1	72.80	0	0.00	72.80	1	2,616	0.04%
2021/05/18	1	72.00	3	69.50	72.90	-2	2,600	-0.08%
2021/05/17	4	67.08	0	0.00	66.80	4	2,587	0.15%
2021/05/13	2	70.60	0	0.00	71.90	2	2,543	0.08%
2021/05/12	3	75.00	2	71.00	71.20	1	2,518	0.04%
2021/05/11	1	77.50	0.2	80.35	77.60	0.8	2,458	0.03%
2021/05/10	0	0.00	4	81.28	80.80	-4	2,413	-0.17%
2021/05/07	1	79.10	0	0.00	79.70	1	2,377	0.04%
2021/05/04	3	76.87	2	76.60	77.30	1	2,353	0.04%
2021/04/29	2	79.50	0	0.00	79.90	2	2,248	0.09%
2021/04/27	3	80.20	2	80.20	80.60	1	2,242	0.04%
2021/04/26	2	80.25	3	82.07	81.80	-1	2,211	-0.05%
2021/04/23	0	0.00	1.3	79.24	78.80	-1.3	2,175	-0.06%
2021/04/22	5.2	85.75	2	87.50	80.00	3.2	2,152	0.15%
2021/04/21	2.3	82.74	3	82.87	83.00	-0.7	1,974	-0.04%
2021/04/20	1	79.50	0	0.00	80.00	1	1,881	0.05%
2021/04/19	2	80.70	0	0.00	80.60	2	1,888	0.11%
2021/04/12	1	79.80	0	0.00	79.00	1	1,920	0.05%
2021/04/08	1	81.20	0	0.00	79.90	1	1,908	0.05%
2021/04/06	2	79.15	0	0.00	79.70	2	1,922	0.10%
2021/04/01	0	0.00	3	83.23	80.50	-3	2,046	-0.15%
2021/03/31	3	80.60	0.4	80.40	82.30	2.6	2,007	0.13%
2021/03/30	2	80.15	0	0.00	80.10	2	1,972	0.10%
2021/03/29	0	79.10	3	80.20	80.50	-3	1,964	-0.15%
2021/03/23	0	0.00	12	76.60	77.20	-12	2,025	-0.59%
2021/03/22	2	77.50	6	77.92	78.50	-4	1,988	-0.20%
2021/03/19	2	76.40	0	0.00	76.10	2	1,970	0.10%
2021/03/18	16.4	76.54	2	78.20	76.10	14.4	2,036	0.71%
2021/03/17	0	0.00	4	76.10	76.10	-4	1,910	-0.21%
2021/03/16	0	0.00	2	69.45	69.20	-2	1,879	-0.11%
2021/03/10	1	67.50	0	0.00	67.10	1	1,956	0.05%
2021/03/05	0	0.00	1	65.80	65.90	-1	1,965	-0.05%
2021/03/02	2	67.50	2	66.60	65.10	0	1,941	0.00%
2021/02/04	0	0.00	1	61.00	61.40	-1	1,913	-0.05%
2021/02/01	1	59.20	0	0.00	58.80	1	2,133	0.05%
2021/01/26	0	0.00	1	59.30	59.30	-1	2,294	-0.04%
2021/01/21	2	56.45	0	0.00	56.00	2	2,377	0.08%
2021/01/19	1	58.50	0	0.00	58.20	1	2,536	0.04%
2021/01/18	1	57.80	0	0.00	57.80	1	2,685	0.04%
2021/01/15	2	59.00	0	0.00	58.10	2	2,720	0.07%
2021/01/08	3	62.00	0	0.00	62.00	3	2,789	0.11%
2021/01/07	3	62.57	3	61.60	62.70	0	2,973	0.00%
2021/01/05	1	64.90	0	0.00	65.00	1	3,071	0.03%
2020/12/23	1	65.40	1	65.00	65.60	0	2,901	0.00%
2020/12/21	2	68.50	3	69.20	68.30	-1	2,930	-0.03%
2020/12/17	0	0.00	5	66.80	66.50	-5	2,911	-0.17%
2020/12/11	2	67.30	1	67.40	67.40	1	2,881	0.03%
2020/12/09	0	0.00	1	68.20	67.40	-1	3,064	-0.03%
2020/12/08	1	69.10	3	68.40	67.80	-2	3,131	-0.06%
2020/12/07	0	0.00	1	66.20	66.70	-1	3,074	-0.03%
2020/11/25	1	65.00	0	0.00	64.90	1	4,113	0.02%
2020/11/20	1	65.00	0	0.00	64.70	1	4,472	0.02%
2020/11/19	6	65.52	0	0.00	65.30	6	4,549	0.13%
2020/11/18	1	65.50	0	0.00	65.80	1	4,577	0.02%
2020/11/10	10	69.36	5.1	67.59	66.50	4.9	5,047	0.10%
2020/11/09	0	0.00	31.1	70.22	70.50	-31.1	5,062	-0.61%
2020/11/06	30	69.04	1.1	68.86	69.50	28.9	5,089	0.57%
2020/11/05	0	0.00	10	69.90	68.50	-10	5,313	-0.19%
2020/11/04	10	67.90	0	0.00	67.90	10	5,419	0.18%
2020/11/03	0	0.00	1	68.00	66.60	-1	5,434	-0.02%
2020/11/02	1	66.70	2	66.45	67.10	-1	5,499	-0.02%
2020/10/29	1	67.40	1	66.70	67.10	0	5,508	0.00%
2020/10/28	6	67.58	6	67.48	66.90	0	5,496	0.00%
2020/10/27	0	65.00	0	0.00	65.90	0	5,373	0.00%
2020/10/26	5	67.36	6	67.40	64.00	-1	5,330	-0.02%
2020/10/23	0.2	64.60	0	0.00	64.80	0.2	5,181	0.00%
2020/10/22	0	0.00	5	63.80	63.90	-5	5,137	-0.10%
2020/10/21	5	64.00	1	64.20	63.40	4	5,123	0.08%
2020/10/20	1	63.00	0	0.00	63.50	1	5,097	0.02%
2020/10/15	9	64.57	6	63.00	62.80	3	5,088	0.06%
2020/10/14	0	0.00	3	62.33	63.50	-3	4,895	-0.06%
2020/10/07	0	0.00	1	59.00	59.00	-1	4,699	-0.02%
2020/10/05	0	0.00	1	59.30	58.90	-1	4,720	-0.02%
2020/09/30	3	57.97	2	58.90	59.80	1	4,709	0.02%
2020/09/29	1	57.70	0	0.00	57.30	1	4,726	0.02%
2020/09/24	0	0.00	7	56.91	57.00	-7	4,752	-0.15%
2020/09/23	0	0.00	5	59.80	58.00	-5	4,760	-0.11%
2020/09/21	2	58.60	0	0.00	58.70	2	4,699	0.04%
2020/09/18	3	60.83	5	60.02	59.70	-2	4,711	-0.04%
2020/09/15	9	63.32	10	64.58	63.30	-1	4,679	-0.02%
2020/09/14	1	63.80	7	60.67	63.90	-6	4,651	-0.13%
2020/09/11	1	60.00	7	60.70	60.00	-6	4,532	-0.13%
2020/09/09	0	0.00	1	65.50	65.40	-1	4,615	-0.02%
2020/09/08	5	65.48	0	0.00	64.30	5	4,663	0.11%
2020/09/07	0	0.00	3	71.10	68.00	-3	4,575	-0.07%
2020/09/04	7	69.63	5	68.62	70.00	2	4,521	0.04%
2020/09/03	5	70.92	0	0.00	69.70	5	4,485	0.11%
2020/09/02	0	0.00	6	69.93	70.70	-6	4,414	-0.14%
2020/09/01	25	70.91	24	71.70	67.30	1	4,265	0.02%
2020/08/31	19	67.41	13	67.33	68.00	6	3,908	0.15%
2020/08/28	15	61.72	12	62.56	61.90	3	3,802	0.08%
2020/08/27	0	0.00	3	56.50	57.30	-3	3,512	-0.09%
2020/08/26	0	0.00	6	56.80	56.90	-6	3,509	-0.17%
2020/08/25	3	56.70	0	0.00	55.50	3	3,483	0.09%
2020/08/24	1	55.00	1	55.40	55.40	0	3,421	0.00%
2020/08/21	3	56.53	0	0.00	56.00	3	3,399	0.09%
2020/08/20	7	53.93	14	54.93	55.30	-7	3,339	-0.21%
2020/08/19	2	57.00	5	57.10	56.60	-3	3,245	-0.09%
2020/08/18	10	58.44	15	58.38	58.50	-5	3,185	-0.16%
2020/08/17	1	56.90	11	57.01	57.00	-10	3,121	-0.32%
2020/08/14	11	56.62	33	58.21	55.80	-22	3,080	-0.71%
2020/08/13	34	56.94	8	55.65	57.00	26	2,866	0.91%
2020/08/12	11	54.22	6	54.77	55.20	5	2,776	0.18%
2020/08/11	17	53.06	25	52.40	52.10	-8	2,700	-0.30%
2020/08/10	34	50.16	18.1	50.00	50.60	15.9	2,448	0.65%
2020/08/07	8	44.89	6	44.91	46.00	2	2,291	0.09%
2020/08/06	2	44.85	11	44.52	44.85	-9	2,268	-0.40%
2020/08/05	7	42.15	10	41.97	43.25	-3	2,197	-0.14%
2020/07/30	0	0.00	1	39.25	39.10	-1	2,210	-0.05%
2020/07/28	1	37.60	1	38.10	37.50	0	2,197	0.00%
2020/07/23	1	38.65	0	0.00	38.80	1	2,175	0.05%
2020/07/22	6	39.05	0	0.00	39.00	6	2,172	0.28%
2020/07/21	10	40.10	12.1	39.42	39.25	-2.1	2,149	-0.10%
2020/07/20	1	35.00	1	36.00	36.50	0	2,084	0.00%
2020/07/16	1	36.00	0	0.00	36.05	1	2,079	0.05%
2020/07/10	1	36.50	0	0.00	35.90	1	2,043	0.05%
2020/07/09	1	38.15	0	0.00	38.10	1	1,997	0.05%
2020/07/08	2	38.55	0	0.00	38.40	2	1,979	0.10%
2020/07/06	1	41.20	1.1	41.24	41.30	-0.1	1,886	-0.01%
2020/07/03	1	41.25	0	0.00	41.35	1	1,855	0.05%
2020/07/02	1	40.20	1	40.10	40.15	0	1,819	0.00%
2020/06/30	2	39.45	0	0.00	39.40	2	1,769	0.11%
2020/06/29	2	40.10	3	40.20	39.95	-1	1,751	-0.06%
2020/06/24	5	39.58	2	39.45	39.45	3	1,699	0.18%
2020/06/23	3	38.10	3	37.65	37.90	0	1,670	0.00%
2020/06/19	2	39.75	23	38.74	38.70	-21	1,626	-1.29%
2020/06/18	3	39.65	0	0.00	39.65	3	1,595	0.19%
2020/06/17	3	39.32	8	38.96	40.00	-5	1,566	-0.32%
2020/06/16	6	38.38	0	0.00	37.80	6	1,499	0.40%
2020/06/15	15	37.12	22	36.79	37.25	-7	1,377	-0.51%
2020/06/12	5	33.85	0	0.00	33.90	5	1,261	0.40%
2020/06/11	1	32.90	2	34.13	32.85	-1	1,244	-0.08%
2020/06/10	0	0.00	2	35.30	34.40	-2	1,212	-0.17%
2020/06/09	1	34.50	0	0.00	34.50	1	1,170	0.09%
2020/06/08	6	34.21	18	34.21	35.20	-12	1,136	-1.06%
2020/06/05	0	0.00	1	32.20	32.45	-1	1,070	-0.09%
2020/06/04	0	0.00	2	32.50	32.10	-2	1,058	-0.19%
2020/06/03	0	0.00	10	32.05	32.35	-10	1,056	-0.95%
2020/06/02	2	31.88	0	0.00	31.50	2	1,038	0.19%
2020/05/29	0	0.00	2	30.70	31.00	-2	977	-0.20%
2020/05/28	0	0.00	2	30.25	29.90	-2	949	-0.21%
2020/05/22	2	29.90	0	0.00	29.20	2	911	0.22%
2020/05/21	0	0.00	1	30.00	30.10	-1	893	-0.11%
2020/05/20	13	29.10	0	0.00	29.20	13	862	1.51%
2020/05/19	0	0.00	41.3	28.76	29.10	-41.3	853	-4.83%
2020/05/14	2	29.40	14	29.51	28.90	-12	788	-1.52%
2020/05/07	6	26.83	6	27.00	27.00	0	630	0.00%
2020/04/30	2	24.90	0	0.00	24.95	2	609	0.33%
2020/04/27	10	24.22	0	0.00	24.15	10	660	1.51%
2020/03/31	5	22.38	1	22.05	22.00	4	707	0.57%
2020/03/24	10	19.71	3	19.63	19.95	7	731	0.96%
2020/03/23	3	19.10	0	0.00	19.10	3	713	0.42%
2020/03/19	3	20.07	0	0.00	20.20	3	695	0.43%
2020/03/17	2	22.80	0	0.00	21.85	2	671	0.30%
2020/03/12	1	24.80	1	24.85	24.80	0	654	0.00%
2020/03/04	0	0.00	0.1	26.05	26.05	-0.1	663	-0.02%
2020/02/21	0	0.00	0.2	26.85	26.85	-0.2	671	-0.03%
2020/02/20	0	0.00	5	27.00	27.05	-5	672	-0.74%
2020/02/19	5	27.25	14	27.14	27.10	-9	672	-1.34%
2020/02/11	1	26.15	0	0.00	26.10	1	695	0.14%
2020/02/10	1	25.95	0	0.00	26.00	1	698	0.14%
2020/02/06	0	0.00	1	27.00	26.90	-1	687	-0.15%
2020/02/05	0	0.00	0.4	26.75	26.75	-0.4	700	-0.05%
2020/01/31	1	26.90	1	27.00	26.90	0	674	0.00%
2020/01/16	0	0.00	0.1	28.55	28.70	-0.1	610	-0.02%
2020/01/09	0	0.00	7	27.70	27.75	-7	569	-1.23%
2020/01/07	2	27.68	0	0.00	27.80	2	557	0.36%
2020/01/06	0	0.00	10	27.50	27.55	-10	553	-1.81%
2020/01/03	20	27.78	16	27.95	27.85	4	544	0.73%
2020/01/02	5	28.20	0	0.00	28.20	5	550	0.91%
2019/12/31	0	0.00	10	27.91	28.10	-10	543	-1.84%
2019/12/26	0	0.00	1	27.20	27.15	-1	511	-0.20%
2019/12/25	0	0.00	2	27.28	27.20	-2	501	-0.40%
2019/12/24	2	27.35	1	27.45	27.45	1	491	0.20%
2019/12/23	0	0.00	0.3	27.95	28.00	-0.3	476	-0.06%
2019/12/20	0.6	26.60	1	26.50	26.60	-0.4	437	-0.10%
2019/12/19	15	26.29	0	0.00	26.35	15	428	3.50%
2019/12/18	3	26.05	0	0.00	26.20	3	431	0.70%
2019/12/17	3	26.05	0	0.00	26.00	3	430	0.70%
2019/12/16	3	26.05	0	0.00	25.95	3	429	0.70%
2019/12/13	5	26.10	0	0.00	26.10	5	421	1.19%
2019/12/03	0	0.00	2	25.80	25.95	-2	512	-0.39%
2019/11/15	0	0.00	16	25.61	25.60	-16	479	-3.34%
2019/11/13	0	0.00	0.1	25.90	26.05	-0.1	492	-0.03%
2019/11/06	0	0.00	0.4	25.20	25.25	-0.4	514	-0.08%
2019/10/17	2	24.05	0	0.00	24.15	2	481	0.42%
2019/10/01	0	0.00	1	25.15	25.15	-1	510	-0.20%
2019/09/27	0	0.00	1	24.90	24.95	-1	510	-0.20%
2019/09/20	0	0.00	1	25.15	24.95	-1	501	-0.20%
2019/09/11	0	0.00	2	24.90	25.15	-2	491	-0.41%
2019/09/10	0	0.00	15	24.95	24.80	-15	480	-3.12%
2019/09/09	16	25.95	7	25.51	25.60	9	465	1.93%
2019/09/06	0	0.00	3	24.38	24.80	-3	397	-0.76%
2019/08/28	2	23.30	0	0.00	23.25	2	389	0.51%
2019/08/19	2	23.65	0	0.00	23.55	2	393	0.51%
2019/08/16	0	0.00	2	23.25	23.35	-2	380	-0.53%
2019/08/15	1	23.50	0	0.00	23.40	1	370	0.27%
2019/08/13	5	23.09	0	0.00	23.10	5	345	1.45%
2019/08/12	0	0.00	1	22.95	23.10	-1	333	-0.30%
2019/07/11	1	21.45	0	0.00	21.40	1	329	0.30%
2019/07/10	1	21.35	0	0.00	21.45	1	323	0.31%
2019/07/04	0	0.00	3	22.55	22.60	-3	279	-1.07%
2019/07/03	0	0.00	2	22.45	22.45	-2	280	-0.71%
2019/07/01	0	0.00	3	22.40	22.35	-3	281	-1.07%
2019/06/28	0	0.00	2	22.35	22.35	-2	285	-0.70%
2019/06/27	0	0.00	4	22.30	22.30	-4	287	-1.39%
2019/06/25	0	0.00	12	22.28	22.30	-12	286	-4.19%
2019/06/24	0	0.00	4	22.25	22.30	-4	286	-1.39%
2019/06/20	0	0.00	1	22.45	22.40	-1	288	-0.35%
2019/06/19	0	0.00	0.1	22.45	22.40	-0.1	291	-0.04%
2019/05/30	3	21.70	0	0.00	21.70	3	232	1.29%
2019/05/21	2	21.50	0	0.00	21.60	2	229	0.87%
2019/05/17	7	21.90	0.4	21.80	21.60	6.7	219	3.03%
2019/05/13	0	0.00	0.4	21.90	21.70	-0.4	215	-0.16%
2019/05/09	0.7	22.50	5	22.62	22.50	-4.3	203	-2.11%
2019/03/29	0	21.45	0	0.00	21.35	0	126	0.00%
2019/03/21	0	0.00	1	21.40	21.35	-1	107	-0.93%
2019/02/15	0	0.00	6	20.17	20.15	-6	80	-7.49%
2019/02/11	1	19.80	0	0.00	19.80	1	72	1.38%
2019/01/11	1	19.90	0	0.00	19.95	1	83	1.19%
2018/12/11	1	19.65	0	0.00	19.80	1	106	0.94%
2018/11/12	0	0.00	5	19.95	19.95	-5	112	-4.45%
2018/10/15	3	19.47	0	0.00	19.40	3	140	2.13%
2018/10/12	1	19.10	0	0.00	19.40	1	138	0.72%
2018/10/11	3	19.10	0	0.00	19.10	3	135	2.21%
2018/10/08	0	0.00	1	19.40	19.45	-1	127	-0.78%
2018/10/03	1	19.95	0	0.00	19.75	1	125	0.80%
2018/09/10	0	0.00	1	19.30	19.15	-1	133	-0.75%
2018/08/23	5	19.80	0	0.00	19.90	5	127	3.92%
2018/08/14	1	19.80	0	0.00	19.85	1	127	0.78%
2018/08/08	2	20.20	0	0.00	20.05	2	118	1.68%
2018/08/01	1	20.30	0	0.00	20.50	1	88	1.13%
2018/07/25	2	20.30	4	20.30	20.40	-2	84	-2.36%
2018/06/28	1	20.10	0	0.00	20.10	1	92	1.08%
2018/06/26	3	20.30	0	0.00	20.20	3	93	3.21%
2018/06/25	0	0.00	1	20.40	20.30	-1	91	-1.09%
2018/06/13	0	0.00	4	20.80	20.70	-4	99	-4.03%
2018/05/11	1	20.85	0	0.00	20.80	1	163	0.61%
2018/04/25	0	0.00	3	20.55	20.50	-3	193	-1.55%
2018/04/23	2	20.80	0	0.00	20.85	2	194	1.03%
2018/04/03	1	21.20	0	0.00	21.30	1	275	0.36%
2018/03/15	0	0.00	1	21.70	21.70	-1	279	-0.36%
2018/03/13	0	0.00	1	21.55	21.55	-1	278	-0.36%
2018/03/12	3	21.55	0	0.00	21.55	3	282	1.06%
2018/02/22	1	21.10	0	0.00	21.10	1	292	0.34%
2018/02/09	1	20.75	0	0.00	20.80	1	297	0.34%
2018/02/06	2	20.88	1	21.05	20.65	1	300	0.33%
2018/02/01	1	21.55	0	0.00	21.50	1	318	0.31%
2018/01/30	2	21.05	0	0.00	21.10	2	315	0.63%
2018/01/29	2	21.10	0	0.00	21.15	2	320	0.62%
2018/01/02	2	21.70	0	0.00	21.80	2	324	0.62%