宅配通 (2642)-凱基-高美館券商分點個股進出

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

宅配通

(2642)

可現股當沖

股價
38.65
漲跌
▼0.35
漲幅
-0.90%
成交量
109張
產業
上市航運類股
354人加入追蹤

立即追蹤
本地時間:13:30

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

宅配通 (2642)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館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	0.1	39.00	0	0.00	38.95	0.1	84	0.06%
2024/05/06	1	37.80	0	0.00	37.75	1	81	1.22%
2024/04/29	0	37.70	0	0.00	37.65	0	81	0.05%
2024/04/16	0.1	37.70	0	0.00	37.40	0.1	80	0.07%
2024/03/26	0	37.80	0	0.00	37.60	0	83	0.02%
2024/03/25	0	37.95	0	0.00	37.70	0	82	0.02%
2024/03/22	0	38.08	0	0.00	37.85	0	81	0.05%
2024/03/21	0	38.25	0	0.00	38.05	0	81	0.05%
2024/03/15	0	38.45	0	0.00	38.20	0	81	0.02%
2024/03/14	0	38.20	2	38.05	38.10	-2	80	-2.44%
2024/03/13	0.2	38.43	0	0.00	38.05	0.2	80	0.28%
2024/03/06	0.4	38.43	0	0.00	38.20	0.4	88	0.45%
2024/03/05	0.1	38.50	0	0.00	38.30	0.1	88	0.11%
2024/03/04	0.2	38.58	0	0.00	38.40	0.2	88	0.17%
2024/03/01	0.1	38.95	0	0.00	38.70	0.1	86	0.13%
2024/02/21	0.1	39.00	0	0.00	38.85	0.1	81	0.06%
2024/02/19	0.1	39.00	0	0.00	38.80	0.1	80	0.09%
2024/02/16	0	0.00	1	39.10	39.10	-1	78	-1.28%
2024/01/26	0.1	39.45	0	0.00	39.25	0.1	87	0.16%
2024/01/23	1	39.40	0	0.00	39.45	1	87	1.14%
2024/01/10	0	0.00	2	40.90	40.55	-2	92	-2.17%
2023/12/15	0	0.00	1	40.90	40.80	-1	86	-1.16%
2023/12/11	1	40.85	0	0.00	40.80	1	84	1.18%
2023/12/08	0	0.00	1	41.05	41.05	-1	84	-1.18%
2023/12/07	0	0.00	1	41.00	41.05	-1	84	-1.18%
2023/12/04	0	42.40	0.1	42.00	42.45	-0.1	78	-0.09%
2023/11/29	1	40.15	0	0.00	40.15	1	70	1.42%
2023/10/30	1	40.50	1	39.65	39.50	0	60	0.00%
2023/10/26	0	0.00	1	39.85	39.30	-1	59	-1.68%
2023/10/23	0	38.80	0	0.00	38.50	0	59	0.03%
2023/10/20	3.1	38.22	0	0.00	38.30	3.1	61	5.11%
2023/10/19	2	38.93	0	0.00	38.85	2	60	3.29%
2023/10/13	0	0.00	2	40.05	40.05	-2	62	-3.22%
2023/10/11	0	40.90	0	0.00	40.60	0	63	0.02%
2023/09/06	5	41.85	0	0.00	41.80	5	84	5.90%
2023/07/13	0	0.00	1	41.60	41.45	-1	91	-1.09%
2023/07/12	1	41.80	0	0.00	41.55	1	91	1.10%
2023/07/10	1	42.25	0	0.00	42.30	1	91	1.09%
2023/07/04	1	43.50	0	0.00	43.50	1	88	1.13%
2023/06/27	0	0.00	1	44.15	43.85	-1	86	-1.16%
2023/06/26	1	44.00	0	0.00	44.10	1	85	1.17%
2023/06/19	1	44.40	0.3	44.80	44.70	0.8	84	0.88%
2023/06/16	0	0.00	1	44.65	44.80	-1	82	-1.21%
2023/06/14	0	0.00	1	44.65	44.50	-1	82	-1.22%
2023/06/07	0	0.00	3	44.85	45.00	-3	86	-3.48%
2023/05/29	1	45.10	1	45.25	45.10	0	97	0.00%
2023/05/23	3	46.20	0	0.00	46.20	3	102	2.97%
2023/05/08	0	0.00	1	46.75	46.40	-1	115	-0.87%
2023/05/02	0.1	46.20	0	0.00	45.95	0.1	130	0.04%
2023/04/21	3	45.77	4	45.73	45.50	-1	159	-0.63%
2023/04/20	0	0.00	1	47.00	46.55	-1	164	-0.61%
2023/03/23	0	0.00	0.1	47.50	47.55	-0.1	526	-0.02%
2023/03/21	0	0.00	1	47.20	47.55	-1	526	-0.19%
2023/02/06	0	0.00	1	49.70	49.65	-1	550	-0.18%
2023/02/02	1	50.00	0	0.00	50.70	1	567	0.18%
2023/01/17	3	50.30	3	50.10	49.70	0	563	0.00%
2023/01/13	1	49.50	2	50.30	49.90	-1	552	-0.18%
2023/01/11	0	0.00	2	51.35	51.00	-2	542	-0.37%
2023/01/09	1	52.00	0	0.00	51.80	1	533	0.19%
2023/01/06	0	0.00	5	53.98	53.30	-5	524	-0.95%
2023/01/05	5	53.32	1	53.10	54.00	4	466	0.86%
2022/12/29	0	0.00	1	49.65	50.80	-1	406	-0.25%
2022/12/27	0	0.00	1	51.10	51.00	-1	400	-0.25%
2022/12/22	2	53.50	0	0.00	51.50	2	373	0.54%
2022/12/21	0	0.00	2	53.60	52.90	-2	358	-0.56%
2022/12/20	4	52.33	2	51.00	53.60	2	314	0.64%
2022/12/19	1	51.30	0	0.00	49.60	1	263	0.38%
2022/12/16	1	48.00	0	0.00	48.20	1	220	0.45%
2022/12/12	0	0.00	1	46.90	46.80	-1	213	-0.47%
2022/12/06	2	47.60	0	0.00	47.45	2	214	0.93%
2022/12/05	0	0.00	1.1	47.91	47.75	-1.1	211	-0.53%
2022/12/02	1	46.65	5	46.70	46.55	-4	207	-1.93%
2022/11/25	2	45.55	0	0.00	44.60	2	211	0.95%
2022/11/23	0	0.00	1	43.90	44.50	-1	218	-0.46%
2022/11/16	0	0.00	1	44.55	44.40	-1	240	-0.42%
2022/11/15	1	45.20	0	0.00	45.00	1	242	0.41%
2022/11/11	0	0.00	1	45.50	45.40	-1	244	-0.41%
2022/11/09	4	44.80	0	0.00	45.50	4	241	1.66%
2022/11/03	1	44.00	1	44.25	43.60	0	241	0.00%
2022/11/02	1	43.70	1	43.60	43.50	0	238	0.00%
2022/11/01	3	44.83	3	43.87	43.70	0	237	0.00%
2022/10/11	1	42.85	0	0.00	42.85	1	232	0.43%
2022/09/28	0	44.50	0	0.00	43.20	0	255	0.00%
2022/09/27	0.1	45.95	0	0.00	46.20	0.1	261	0.04%
2022/09/26	3	48.00	0	0.00	45.80	3	277	1.08%
2022/09/16	0	0.00	5	51.00	51.00	-5	314	-1.59%
2022/08/25	0	0.00	0.3	57.00	57.30	-0.3	425	-0.07%
2022/08/19	0	0.00	2	55.20	55.90	-2	420	-0.48%
2022/08/12	0	0.00	6	53.05	52.80	-6	435	-1.38%
2022/08/11	0	0.00	0.1	52.50	52.20	-0.1	454	-0.01%
2022/08/10	0	0.00	1	51.70	51.40	-1	460	-0.22%
2022/08/08	2	51.10	0	0.00	51.30	2	485	0.41%
2022/08/02	0.1	50.20	2	50.00	50.10	-2	559	-0.35%
2022/08/01	5	51.70	0	0.00	51.50	5	593	0.84%
2022/07/29	0	0.00	1	51.90	51.80	-1	612	-0.16%
2022/07/28	0	0.00	2	51.35	51.10	-2	627	-0.32%
2022/07/27	1	51.50	0	0.00	52.00	1	652	0.15%
2022/07/18	0	0.00	1	52.50	52.50	-1	2,457	-0.04%
2022/07/13	0	0.00	4	52.03	51.70	-4	2,523	-0.16%
2022/07/04	1	51.00	2	50.75	51.40	-1	2,724	-0.04%
2022/06/29	2	55.20	2	54.90	54.90	0	3,112	0.00%
2022/06/21	0	0.00	1	58.10	59.40	-1	3,358	-0.03%
2022/06/20	1	58.10	0	0.00	54.80	1	3,334	0.03%
2022/06/17	4	61.53	0	0.00	60.30	4	3,320	0.12%
2022/06/09	1	71.90	0	0.00	72.00	1	3,327	0.03%
2022/06/07	0	0.00	1	69.80	69.80	-1	3,319	-0.03%
2022/06/06	0	0.00	0	69.70	69.60	0	3,323	0.00%
2022/06/02	1	69.70	0	0.00	69.70	1	3,342	0.03%
2022/06/01	2	70.70	2	70.60	70.50	0	3,351	0.00%
2022/05/27	6	69.95	0	0.00	69.70	6	3,361	0.18%
2022/05/26	1	69.60	0	0.00	69.80	1	3,364	0.03%
2022/05/24	2	70.60	2	70.75	70.00	0	3,433	0.00%
2022/05/23	0	0.00	1	70.50	71.10	-1	3,438	-0.03%
2022/05/19	8	69.86	5	70.20	69.00	3	3,459	0.09%
2022/05/18	1	69.70	0	0.00	69.60	1	3,459	0.03%
2022/05/17	0	0.00	7	68.50	68.90	-7	3,468	-0.20%
2022/05/16	1	69.00	2	70.25	69.80	-1	3,471	-0.03%
2022/05/13	6	68.35	3	68.73	69.30	3	3,477	0.09%
2022/05/12	3	69.93	6	70.05	68.30	-3	3,493	-0.09%
2022/05/11	0	0.00	1	71.20	71.80	-1	3,568	-0.03%
2022/05/09	1	76.70	1	75.50	75.50	0	3,575	0.00%
2022/05/06	4	74.95	4	75.75	74.90	0	3,586	0.00%
2022/05/04	3	77.80	0	0.00	76.70	3	3,785	0.08%
2022/05/03	1	76.80	0	0.00	76.80	1	3,939	0.03%
2022/04/29	2	77.30	0	0.00	77.50	2	4,312	0.05%
2022/04/28	4	77.20	2	77.45	78.00	2	4,541	0.04%
2022/04/27	6	77.22	3	77.23	76.40	3	4,619	0.06%
2022/04/26	42	83.06	52	80.59	77.60	-10	4,661	-0.21%
2022/04/25	33	91.28	39	91.79	85.50	-6	4,578	-0.13%
2022/04/22	8	85.60	10.1	85.68	87.40	-2.1	4,137	-0.05%
2022/04/21	3	80.07	3	81.17	79.50	0	4,806	0.00%
2022/04/20	0	0.00	1.1	78.98	79.80	-1.1	5,549	-0.02%
2022/04/19	2	78.85	1	78.30	77.80	1	5,886	0.02%
2022/04/18	5	81.30	7	81.89	80.30	-2	6,132	-0.03%
2022/04/15	3	78.50	1	80.00	79.10	2	6,128	0.03%
2022/04/14	0	0.00	2	78.25	78.50	-2	6,265	-0.03%
2022/04/13	1	76.10	3	75.70	76.10	-2	6,348	-0.03%
2022/04/12	6	76.32	3	75.50	75.70	3	6,375	0.05%
2022/04/11	1	77.20	2	77.50	77.50	-1	6,387	-0.02%
2022/04/08	1	78.30	0	0.00	77.00	1	6,354	0.02%
2022/04/07	2	78.60	1	78.70	78.20	1	6,324	0.02%
2022/04/06	11	82.95	10	82.54	82.40	1	6,239	0.02%
2022/04/01	8	81.01	7	80.30	81.30	1	6,103	0.02%
2022/03/31	5	78.26	8	78.73	78.80	-3	5,907	-0.05%
2022/03/30	5	76.62	5	75.96	77.70	0	5,786	0.00%
2022/03/29	4	74.40	6	73.98	74.10	-2	5,719	-0.03%
2022/03/28	0	0.00	3	77.17	77.20	-3	5,663	-0.05%
2022/03/25	1	70.40	1	70.70	70.20	0	5,640	0.00%
2022/03/23	1	71.00	9	71.18	70.80	-8	5,647	-0.14%
2022/03/22	1	70.70	0	0.00	70.70	1	5,650	0.02%
2022/03/21	1	71.60	1.1	72.10	72.00	-0.1	5,651	0.00%
2022/03/18	9	71.80	0	0.00	71.50	9	5,653	0.16%
2022/03/17	0	0.00	1	70.00	70.50	-1	5,649	-0.02%
2022/03/16	2	68.50	0	0.00	68.40	2	5,684	0.04%
2022/03/14	1	70.00	0.1	70.90	71.30	0.9	5,680	0.02%
2022/03/10	0	0.00	2	71.30	71.10	-2	5,687	-0.04%
2022/03/08	1	70.70	0	0.00	67.60	1	5,733	0.02%
2022/03/07	1	72.50	3	72.53	71.10	-2	5,760	-0.03%
2022/03/04	1	75.20	1	75.10	75.10	0	5,821	0.00%
2022/03/03	2	75.20	2	75.95	75.90	0	5,843	0.00%
2022/03/01	0	0.00	1	75.20	76.00	-1	5,846	-0.02%
2022/02/25	3	75.87	0	0.00	75.20	3	5,843	0.05%
2022/02/24	2	78.90	7	78.13	75.60	-5	5,831	-0.09%
2022/02/23	3	76.63	2	76.50	76.80	1	5,779	0.02%
2022/02/22	1.1	75.93	3	76.50	76.10	-1.9	5,776	-0.03%
2022/02/21	2	79.20	0	0.00	78.30	2	5,762	0.03%
2022/02/18	85	78.57	1	78.70	78.70	84	5,748	1.46%
2022/02/17	1	78.10	25	79.00	78.00	-24	5,735	-0.42%
2022/02/16	4	79.00	3	79.50	78.90	1	5,735	0.02%
2022/02/15	6	79.55	8	79.10	78.60	-2	5,732	-0.03%
2022/02/14	5	80.24	8	80.66	79.30	-3	5,729	-0.05%
2022/02/11	61	83.55	66	83.76	83.60	-5	5,715	-0.09%
2022/02/10	5	79.14	6	79.40	79.20	-1	5,627	-0.02%
2022/02/09	21	78.89	1	78.90	79.00	20	5,623	0.36%
2022/02/08	22	77.96	5	78.52	78.20	17	5,617	0.30%
2022/02/07	37	78.36	27	78.23	79.60	10	5,614	0.18%
2022/01/26	125	83.09	133	84.60	83.50	-8	5,649	-0.14%	大買/大賣/
2022/01/25	106	86.59	153	88.27	86.40	-47	5,511	-0.85%	大買/大賣/
2022/01/24	57	92.37	99	92.30	93.00	-42	5,368	-0.78%
2022/01/21	57	87.18	24.1	87.59	88.30	33	5,003	0.66%
2022/01/20	12	86.18	8.1	87.77	85.00	4	4,744	0.08%
2022/01/19	44	91.74	35	92.99	91.30	9	4,575	0.20%
2022/01/18	260	92.05	263	96.01	91.50	-3	4,344	-0.07%	大買/大賣/
2022/01/17	225	96.14	254	96.74	96.20	-29	4,085	-0.71%	大買/大賣/
2022/01/14	263	95.45	268	97.67	94.10	-5	3,690	-0.14%	大買/大賣/
2022/01/13	54.5	94.53	73.4	94.36	96.60	-18.9	2,810	-0.67%
2022/01/12	16	90.24	7.1	88.98	90.10	8.9	2,047	0.44%
2022/01/11	119	83.36	118.1	88.83	82.90	1	1,697	0.06%	大買/大賣/
2022/01/10	2	91.10	5.1	91.11	92.00	-3.1	1,435	-0.21%
2022/01/07	6	82.53	16	80.98	83.70	-10	1,369	-0.73%
2022/01/06	27	77.32	19	76.97	76.10	8	1,223	0.65%
2022/01/05	1	75.20	2	75.10	73.30	-1	1,131	-0.09%
2022/01/04	3	74.07	3	73.17	74.70	0	1,112	0.00%
2021/12/29	0	0.00	1	72.00	72.40	-1	1,127	-0.09%
2021/12/21	0	0.00	3	72.97	73.70	-3	1,258	-0.24%
2021/12/20	0	0.00	1	72.90	72.60	-1	1,269	-0.08%
2021/12/17	0	0.00	1	73.30	73.50	-1	1,288	-0.08%
2021/12/15	2	71.00	0	0.00	71.50	2	1,326	0.15%
2021/12/13	1	72.40	0	0.00	71.80	1	1,436	0.07%
2021/12/10	0	0.00	2	73.80	72.50	-2	1,637	-0.12%
2021/12/09	1	72.70	4	72.18	72.20	-3	1,926	-0.16%
2021/12/08	1	73.00	0	0.00	72.90	1	2,029	0.05%
2021/12/03	0	0.00	1	75.00	74.90	-1	2,536	-0.04%
2021/12/02	2	74.35	5	75.06	74.60	-3	2,636	-0.11%
2021/12/01	2	75.00	1	74.70	73.20	1	2,610	0.04%
2021/11/30	8	72.76	1	71.80	72.50	7	2,587	0.27%
2021/11/29	1	71.00	3	73.77	75.20	-2	2,540	-0.08%
2021/11/26	1	68.80	13	68.51	68.40	-12	2,523	-0.48%
2021/11/25	4	70.28	1	69.60	69.60	3	2,525	0.12%
2021/11/23	1	68.70	0	0.00	68.80	1	2,586	0.04%
2021/11/19	1	68.80	0	0.00	68.70	1	2,607	0.04%
2021/11/17	1	69.70	0	0.00	69.70	1	2,693	0.04%
2021/11/16	2	71.05	6	70.50	70.20	-4	2,712	-0.15%
2021/11/15	2	70.10	0	0.00	70.10	2	2,724	0.07%
2021/11/12	1	72.00	10	71.90	72.10	-9	2,756	-0.33%
2021/11/11	2	72.75	0.1	74.70	72.40	2	2,763	0.07%
2021/11/10	1	74.50	1	76.10	74.00	0	2,773	0.00%
2021/11/09	6	74.38	5	74.70	74.40	1	2,791	0.04%
2021/11/08	2	74.10	0	0.00	74.50	2	2,799	0.07%
2021/11/05	8	73.64	0	0.00	73.40	8	2,812	0.28%
2021/11/04	5	77.42	0	0.00	75.80	5	2,816	0.18%
2021/11/03	4	79.28	9	79.34	78.50	-5	2,795	-0.18%
2021/11/02	2	74.35	1	75.50	75.50	1	2,741	0.04%
2021/11/01	4	73.70	1	74.30	73.70	3	2,741	0.11%
2021/10/29	0	0.00	0.1	72.80	72.40	-0.1	2,714	0.00%
2021/10/28	0	0.00	2	69.40	69.20	-2	2,709	-0.07%
2021/10/26	0	70.00	0	0.00	68.90	0	2,766	0.00%
2021/10/25	2	71.30	1	67.30	69.10	1	2,801	0.04%
2021/10/22	21	67.78	0	0.00	66.60	21	2,790	0.75%
2021/10/21	0	0.00	1	68.80	69.00	-1	2,817	-0.04%
2021/10/20	0.5	68.00	0	0.00	67.50	0.5	2,851	0.02%
2021/10/18	0	0.00	2	65.50	65.40	-2	2,966	-0.07%
2021/10/15	0.1	65.00	4	65.30	65.90	-3.9	3,048	-0.13%
2021/10/14	0	0.00	1	65.00	65.70	-1	3,090	-0.03%
2021/10/13	0	0.00	3	65.70	63.60	-3	3,189	-0.09%
2021/10/12	1	65.00	0	0.00	65.10	1	3,447	0.03%
2021/10/08	0	0.00	1	69.00	66.80	-1	3,772	-0.03%
2021/10/07	2	68.80	4	68.48	68.30	-2	3,930	-0.05%
2021/10/06	3	65.83	1	66.40	65.40	2	4,057	0.05%
2021/10/05	5	65.00	4	68.10	68.80	1	4,185	0.02%
2021/10/04	4	68.35	0	0.00	67.20	4	4,303	0.09%
2021/10/01	5	72.66	0	0.00	71.60	5	4,502	0.11%
2021/09/30	1	76.30	0	0.00	76.20	1	4,711	0.02%
2021/09/29	1	75.50	2	76.20	75.00	-1	4,948	-0.02%
2021/09/27	1	76.50	0	0.00	76.20	1	5,404	0.02%
2021/09/24	0	0.00	3	77.23	77.70	-3	6,044	-0.05%
2021/09/23	1.1	77.41	1	78.60	76.90	0.1	6,573	0.00%
2021/09/22	6	78.20	3	78.47	77.00	3	7,116	0.04%
2021/09/17	8	81.70	5	81.58	80.80	3	7,356	0.04%
2021/09/16	1	78.90	2	79.95	81.70	-1	7,774	-0.01%
2021/09/15	15	81.33	11	79.85	81.00	4	7,877	0.05%
2021/09/14	16	83.66	14	83.41	79.90	2	8,048	0.02%
2021/09/13	3	80.00	7	80.50	78.50	-4	8,202	-0.05%
2021/09/10	26	90.25	8	88.88	86.10	18	8,393	0.21%
2021/09/09	1	94.60	5	94.60	94.60	-4	8,426	-0.05%
2021/09/08	6	84.20	9	84.86	86.00	-3	8,439	-0.04%
2021/09/07	19	74.16	31	75.64	78.20	-12	8,369	-0.14%
2021/09/06	2	71.60	3	71.63	71.10	-1	8,284	-0.01%
2021/09/03	13	71.62	2	72.90	70.90	11	8,283	0.13%
2021/09/02	2	74.20	1	72.00	74.20	1	8,277	0.01%
2021/09/01	0	0.00	1	73.50	71.90	-1	8,274	-0.01%
2021/08/31	0	0.00	2	73.85	73.60	-2	8,286	-0.02%
2021/08/30	0	0.00	2	74.60	74.60	-2	8,309	-0.02%
2021/08/27	5	75.16	1	75.20	74.00	4	8,351	0.05%
2021/08/26	2	83.00	0	0.00	80.80	2	8,354	0.02%
2021/08/25	0	0.00	1	82.30	82.20	-1	8,497	-0.01%
2021/08/24	5.1	83.58	2	83.90	82.00	3.1	8,793	0.03%
2021/08/23	2	85.00	0	0.00	83.60	2	8,812	0.02%
2021/08/19	0.1	81.00	0	0.00	79.30	0.1	9,200	0.00%
2021/08/18	0	0.00	4	78.73	82.90	-4	9,578	-0.04%
2021/08/17	1	79.80	0	0.00	78.20	1	10,109	0.01%
2021/08/16	1	78.70	0	0.00	80.20	1	10,142	0.01%
2021/08/13	0	0.00	1	81.70	82.60	-1	10,371	-0.01%
2021/08/12	0.5	83.00	0	0.00	83.00	0.5	10,601	0.00%
2021/08/06	1	84.00	0	0.00	84.00	1	10,962	0.01%
2021/08/05	11	84.59	0	0.00	84.80	11	11,018	0.10%
2021/08/03	3	88.90	3	90.00	87.90	0	11,015	0.00%
2021/08/02	1	86.40	0	0.00	90.50	1	11,000	0.01%
2021/07/30	1	88.00	2	90.00	87.80	-1	10,961	-0.01%
2021/07/29	3	92.73	0	0.00	92.50	3	10,926	0.03%
2021/07/28	0	0.00	0.1	90.00	90.00	-0.1	10,876	0.00%
2021/07/22	10	94.25	11	92.00	94.50	-1	10,737	-0.01%
2021/07/21	11	90.83	16	95.76	92.00	-5	10,656	-0.05%
2021/07/20	7.1	96.86	4	97.80	96.20	3.1	10,570	0.03%
2021/07/19	20	98.70	25	97.96	101.00	-5	10,518	-0.05%
2021/07/16	18	100.06	7	102.43	97.90	11	10,404	0.11%
2021/07/15	38.1	102.38	9	106.94	108.00	29.1	10,137	0.29%
2021/07/14	0	0.00	6.2	96.16	98.20	-6.2	9,804	-0.06%
2021/07/13	9	101.89	14	103.18	100.00	-5	9,642	-0.05%
2021/07/12	8	108.81	29.2	109.03	108.50	-21.2	9,492	-0.22%
2021/07/09	2	111.00	6	110.75	109.50	-4	9,346	-0.04%
2021/07/08	14.3	116.96	12	118.29	116.00	2.3	9,206	0.02%
2021/07/07	19	121.82	27.5	123.35	120.00	-8.5	8,980	-0.09%
2021/07/06	11.1	127.50	17	128.74	125.00	-6	8,754	-0.07%
2021/07/05	3.5	135.00	2.2	130.46	128.00	1.3	8,503	0.02%
2021/07/02	17	145.62	18	139.78	137.00	-1	8,289	-0.01%
2021/07/01	9.1	145.75	22	144.70	143.00	-12.9	8,002	-0.16%
2021/06/30	27.1	137.05	16	140.28	139.00	11.1	7,351	0.15%
2021/06/29	33	134.18	30.1	133.74	134.00	3	6,800	0.04%
2021/06/28	7	122.57	14	124.43	126.50	-7	6,232	-0.11%
2021/06/25	26.7	113.47	29.5	115.22	115.00	-2.8	5,962	-0.05%
2021/06/24	1	106.50	5	106.90	107.00	-4	5,506	-0.07%
2021/06/23	27.8	103.49	28	101.27	97.60	-0.3	5,335	0.00%
2021/06/22	37.2	111.77	23.5	112.55	106.00	13.7	4,957	0.28%
2021/06/21	1	105.50	9.2	106.40	107.50	-8.2	4,475	-0.18%
2021/06/18	15	96.70	9.9	97.27	98.00	5.1	4,181	0.12%
2021/06/17	0.7	83.82	3.2	86.65	89.10	-2.5	3,764	-0.07%
2021/06/16	0	0.00	10	81.50	81.00	-10	3,708	-0.27%
2021/06/15	5	80.00	2	84.10	84.10	3	3,696	0.08%
2021/06/11	5	78.40	1	78.40	79.00	4	3,671	0.11%
2021/06/08	0	0.00	2	82.95	82.80	-2	3,615	-0.06%
2021/06/07	0	0.00	3	81.83	82.00	-3	3,590	-0.08%
2021/06/04	1	76.30	5.5	78.45	79.10	-4.5	3,577	-0.13%
2021/06/03	3.5	81.00	2	83.00	82.90	1.5	3,527	0.04%
2021/06/02	9.2	85.58	15.6	87.38	88.70	-6.4	3,483	-0.18%
2021/06/01	26	85.19	20.5	81.35	80.70	5.5	3,318	0.17%
2021/05/31	8	85.50	6	85.50	85.50	2	3,014	0.07%
2021/05/28	8	76.66	13.5	77.80	77.80	-5.5	2,979	-0.18%
2021/05/27	9.9	69.16	17	70.25	70.80	-7.1	2,773	-0.26%
2021/05/26	25	60.98	29	62.42	64.40	-4	2,496	-0.16%
2021/05/25	42	57.31	38.2	56.10	58.60	3.8	2,097	0.18%
2021/05/24	7	54.20	0	0.00	54.20	7	1,521	0.46%
2021/05/21	33.2	48.83	4	48.96	49.30	29.2	1,470	1.99%
2021/05/20	6	43.86	6	43.43	44.85	0	1,218	0.00%
2021/05/19	2	40.95	2	41.50	40.80	0	957	0.00%
2021/05/18	5	42.38	1	42.15	41.50	4	884	0.45%
2021/05/17	0	0.00	26	39.08	40.55	-26	698	-3.72%
2021/05/14	4	39.16	2	37.25	36.90	2	627	0.32%
2021/05/13	1	37.50	8	38.79	38.80	-7	501	-1.40%
2021/05/12	0	0.00	1	34.25	35.30	-1	400	-0.25%
2021/05/10	0	0.00	1	34.80	35.10	-1	359	-0.28%
2021/05/07	0	0.00	4	34.45	34.45	-4	356	-1.12%
2021/04/28	0	0.00	1	35.10	35.25	-1	339	-0.29%
2021/04/27	1	34.65	0	0.00	34.65	1	333	0.30%
2021/04/23	0	0.00	1	34.40	34.40	-1	327	-0.31%
2021/04/20	0	0.00	0	35.00	35.00	0	320	-0.01%
2021/04/19	0	0.00	2	34.68	34.70	-2	311	-0.64%
2021/04/08	7	34.55	0	0.00	34.55	7	305	2.29%
2021/04/06	0	0.00	0.4	34.80	35.00	-0.4	298	-0.12%
2021/03/30	0	0.00	0	34.80	34.70	0	290	0.00%
2021/03/24	5	34.30	0	0.00	34.25	5	298	1.67%
2021/03/23	5	34.20	0	0.00	34.20	5	297	1.68%
2021/03/22	5	34.40	2	34.35	34.50	3	292	1.03%
2021/03/19	0	0.00	8	34.19	34.25	-8	285	-2.80%
2021/03/10	1	32.65	0	0.00	32.90	1	267	0.37%
2021/03/09	2	33.58	0	0.00	33.55	2	247	0.81%
2021/03/08	0	0.00	0.2	33.40	33.35	-0.2	245	-0.08%
2021/03/05	0	0.00	0.1	32.90	32.80	-0.1	233	-0.04%
2021/03/03	0	0.00	1	32.90	32.95	-1	228	-0.44%
2021/02/03	1	31.35	0	0.00	31.30	1	226	0.44%
2021/01/26	0	32.60	0	0.00	32.60	0	266	0.02%
2021/01/15	0.1	33.15	0	0.00	32.80	0.1	300	0.05%
2021/01/12	0.3	33.30	0	0.00	33.20	0.3	294	0.10%
2020/12/24	1	33.55	1	33.65	33.65	0	271	0.00%
2020/12/21	7	34.30	30	34.12	34.50	-23	276	-8.32%
2020/12/17	0	0.00	2	33.50	33.50	-2	260	-0.77%
2020/12/16	2	33.25	0	0.00	33.35	2	260	0.77%
2020/12/14	2	33.30	0	0.00	33.45	2	260	0.77%
2020/12/11	1	33.00	0	0.00	33.10	1	261	0.38%
2020/12/09	1	33.20	0	0.00	33.25	1	262	0.38%
2020/12/08	0	0.00	2	33.70	33.40	-2	262	-0.76%
2020/12/04	1	33.90	0	0.00	33.80	1	267	0.37%
2020/12/01	1	33.50	1	33.50	33.45	0	285	0.00%
2020/11/26	6	33.57	3	33.80	33.85	3	286	1.05%
2020/11/25	1	33.50	0	0.00	33.40	1	293	0.34%
2020/11/19	2	34.10	0	0.00	34.15	2	284	0.70%
2020/11/13	10	33.78	0	0.00	33.90	10	290	3.44%
2020/11/12	12	34.11	0	0.00	33.60	12	290	4.13%
2020/11/10	3	34.48	0	0.00	34.50	3	296	1.01%
2020/11/03	3	35.58	2	35.20	35.05	1	292	0.34%
2020/11/02	1	35.05	0	0.00	35.00	1	275	0.36%
2020/10/30	0	0.00	1	35.05	34.80	-1	274	-0.36%
2020/10/14	1	33.65	0	0.00	33.45	1	283	0.35%
2020/10/06	0	0.00	1	34.25	34.10	-1	310	-0.32%
2020/09/29	0	0.00	1	32.90	33.00	-1	344	-0.29%
2020/09/24	1	32.35	0	0.00	32.30	1	372	0.27%
2020/09/18	4	33.85	0	0.00	34.00	4	398	1.00%
2020/09/17	16	34.08	0	0.00	34.10	16	402	3.97%
2020/09/10	2	34.53	2	34.90	34.85	0	429	0.00%
2020/09/09	1.2	34.22	2	34.25	34.25	-0.8	432	-0.19%
2020/09/08	2	35.20	4	35.06	34.50	-2	443	-0.45%
2020/09/07	3	34.98	3	35.08	35.00	0	454	0.00%
2020/09/01	0	0.00	1	33.90	33.55	-1	504	-0.20%
2020/08/26	1	33.10	0	0.00	33.05	1	576	0.17%
2020/08/19	1	34.25	0	0.00	34.15	1	659	0.15%
2020/08/05	1	34.45	0	0.00	34.40	1	1,110	0.09%
2020/08/03	1	32.60	0	0.00	32.80	1	1,155	0.09%
2020/07/24	1	33.00	0	0.00	32.40	1	1,197	0.08%
2020/07/21	1	33.50	0	0.00	33.50	1	1,231	0.08%
2020/07/14	0	0.00	1	33.40	33.20	-1	1,242	-0.08%
2020/07/10	1	34.59	0	0.00	34.00	1	1,240	0.08%
2020/07/09	0	0.00	7	35.04	35.10	-7	1,241	-0.56%
2020/07/06	0	0.00	1	35.85	35.95	-1	1,233	-0.08%
2020/06/24	2	34.90	2	34.75	34.75	0	1,207	0.00%
2020/06/23	1	34.75	0	0.00	34.90	1	1,208	0.08%
2020/06/22	1	34.90	0	0.00	34.90	1	1,210	0.08%
2020/06/19	1	35.00	2	34.95	34.85	-1	1,210	-0.08%
2020/06/16	1	35.85	0	0.00	35.70	1	1,200	0.08%
2020/06/15	6	35.80	2	35.85	35.75	4	1,206	0.33%
2020/06/12	1	36.20	5	35.88	36.70	-4	1,200	-0.33%
2020/06/11	2	36.75	0	0.00	36.35	2	1,194	0.17%
2020/06/08	4	36.70	0	0.00	36.60	4	1,188	0.34%
2020/06/05	2	37.60	2	37.20	37.20	0	1,172	0.00%
2020/06/03	2	35.25	3	35.62	35.60	-1	1,144	-0.09%
2020/06/02	2	34.85	0	0.00	34.75	2	1,140	0.18%
2020/05/29	1	35.15	0	0.00	35.20	1	1,112	0.09%
2020/05/28	0	0.00	2	35.00	34.75	-2	1,096	-0.18%
2020/05/27	0	0.00	1	35.70	35.70	-1	1,078	-0.09%
2020/05/26	1	35.80	0	0.00	35.85	1	1,074	0.09%
2020/05/25	7	35.79	4	35.45	35.60	3	1,058	0.28%
2020/05/22	5	36.65	0	0.00	36.40	5	1,034	0.48%
2020/05/21	4	40.16	4	40.31	38.50	0	981	0.00%
2020/05/20	10	38.47	10	39.00	38.05	0	897	0.00%
2020/05/19	7	38.31	20	39.20	39.00	-13	862	-1.51%
2020/05/18	2	36.35	1	36.35	36.35	1	748	0.13%
2020/05/15	0	0.00	46	32.45	33.05	-46	751	-6.12%
2020/05/14	6	30.83	0	0.00	30.45	6	729	0.82%
2020/05/13	0	0.00	0.1	31.15	31.15	-0.1	722	-0.01%
2020/05/12	8	30.85	0	0.00	30.95	8	721	1.11%
2020/05/11	4	30.85	5	30.85	31.10	-1	728	-0.14%
2020/05/08	2	33.13	21	32.67	31.75	-19	755	-2.52%
2020/05/07	0	0.00	3	30.85	31.35	-3	717	-0.42%
2020/05/06	0	0.00	1	30.70	30.85	-1	695	-0.14%
2020/05/05	3	31.02	2	30.70	30.45	1	690	0.14%
2020/04/30	0	0.00	4	30.45	30.35	-4	679	-0.59%
2020/04/29	1	30.15	1	30.20	30.35	0	677	0.00%
2020/04/27	5	30.35	0	0.00	30.35	5	677	0.74%
2020/04/22	2	28.50	0	0.00	28.50	2	636	0.31%
2020/04/21	5	28.30	5	29.15	28.50	0	632	0.00%
2020/04/15	1	28.70	0	0.00	29.10	1	609	0.16%
2020/04/14	9	29.46	2	29.85	29.45	7	597	1.17%
2020/04/13	1	28.00	1	29.50	29.60	0	582	0.00%
2020/04/09	3	27.92	0	0.00	27.90	3	577	0.52%
2020/04/07	1	27.30	0	0.00	27.70	1	574	0.17%
2020/04/01	1	26.50	0	0.00	26.65	1	564	0.18%
2020/03/31	2	26.48	0	0.00	26.50	2	559	0.36%
2020/03/27	2	26.05	1	25.90	25.90	1	548	0.18%
2020/03/25	1	25.25	0	0.00	25.15	1	535	0.19%
2020/03/24	0	0.00	15	24.54	24.45	-15	531	-2.82%
2020/03/20	6	23.51	6	23.78	23.95	0	525	0.00%
2020/03/19	37	23.28	36	23.38	22.65	1	524	0.19%
2020/03/18	3	24.50	3	24.60	24.25	0	511	0.00%
2020/03/17	8	24.26	7	24.29	24.15	1	505	0.20%
2020/03/13	20	25.62	15	25.70	26.00	5	484	1.03%
2020/03/12	33	28.32	18	28.51	27.90	15	466	3.21%
2020/03/11	0	0.00	18	30.01	29.70	-18	453	-3.97%
2020/03/10	18	29.72	0.1	29.90	29.80	17.9	450	3.97%
2020/03/09	5	30.30	6	30.78	30.25	-1	441	-0.23%
2020/03/06	1	30.80	15	30.99	30.80	-14	440	-3.18%
2020/03/05	0	0.00	4	30.13	30.10	-4	430	-0.93%
2020/03/03	3	30.07	0	0.00	30.00	3	430	0.70%
2020/03/02	16	29.63	18	30.31	30.20	-2	428	-0.47%
2020/02/27	9	30.19	1	31.25	30.05	8	425	1.88%
2020/02/26	10	30.85	0	0.00	30.45	10	417	2.39%
2020/02/25	1	30.60	2	30.83	30.85	-1	416	-0.24%
2020/02/24	2	31.33	4	31.59	31.30	-2	414	-0.48%
2020/02/20	8	31.51	0	0.00	31.40	8	416	1.92%
2020/02/19	1	31.85	0	0.00	31.80	1	412	0.24%
2020/02/18	2	32.15	15	32.18	32.25	-13	406	-3.20%
2020/02/17	15	32.09	4	31.79	32.15	11	381	2.89%
2020/02/12	4	30.05	0	0.00	30.00	4	350	1.14%
2020/02/11	7	30.12	7	30.64	30.45	0	357	0.00%
2020/02/10	0	0.00	1	28.95	29.10	-1	334	-0.30%
2020/02/07	0.1	28.10	0	0.00	28.00	0.1	342	0.02%
2020/02/03	0	0.00	16	27.24	28.50	-16	521	-3.07%
2020/01/30	6	27.54	1	27.55	27.55	5	532	0.94%
2020/01/20	0	0.00	3	29.43	29.50	-3	541	-0.55%
2020/01/16	0	0.00	1	29.50	29.60	-1	545	-0.18%
2020/01/07	6	29.73	0	0.00	29.65	6	556	1.08%
2020/01/03	36	31.20	0	0.00	30.55	36	555	6.48%
2019/12/31	1	30.85	0	0.00	30.55	1	547	0.18%
2019/12/30	3	30.42	0	0.00	30.40	3	546	0.55%
2019/12/27	2	30.23	0	0.00	30.20	2	548	0.36%
2019/12/26	1	29.95	0	0.00	29.95	1	552	0.18%
2019/12/23	0	0.00	3	29.75	29.75	-3	561	-0.53%
2019/12/11	1	29.60	0	0.00	30.00	1	604	0.17%
2019/12/09	0	0.00	1	29.30	29.45	-1	652	-0.15%
2019/11/26	1	30.25	0	0.00	30.25	1	691	0.14%
2019/11/22	0	0.00	5	29.95	29.80	-5	701	-0.71%
2019/11/20	1	30.25	0	0.00	30.50	1	732	0.14%
2019/11/19	8	30.22	1	29.25	30.25	7	729	0.96%
2019/11/15	0	0.00	1	30.10	29.75	-1	735	-0.14%
2019/11/14	0	0.00	5	29.70	29.70	-5	739	-0.68%
2019/11/11	1	30.70	0	0.00	30.75	1	758	0.13%
2019/11/08	0	0.00	2	33.80	32.35	-2	741	-0.27%
2019/11/07	5	34.00	5	34.25	33.80	0	719	0.00%
2019/11/06	0	0.00	1	33.50	33.80	-1	703	-0.14%
2019/11/05	4	34.15	7	33.73	33.45	-3	686	-0.44%
2019/11/04	8	34.16	22	33.76	34.35	-14	648	-2.16%
2019/11/01	7	31.18	9	31.41	31.95	-2	552	-0.36%
2019/10/31	0	0.00	3	30.03	29.85	-3	505	-0.59%
2019/10/29	1	29.45	2	29.80	29.45	-1	495	-0.20%
2019/10/28	2	29.53	0	0.00	30.00	2	485	0.41%
2019/10/25	1	28.75	0	0.00	28.75	1	469	0.21%
2019/10/18	0	0.00	1	28.30	28.10	-1	463	-0.22%
2019/10/09	0	0.00	10	28.22	28.25	-10	457	-2.19%
2019/10/08	6	28.18	11	28.26	28.25	-5	456	-1.09%
2019/10/04	11	28.12	31	27.98	28.20	-20	453	-4.41%
2019/10/03	0	0.00	1	28.00	27.90	-1	453	-0.22%
2019/10/02	1	28.15	0	0.00	28.15	1	453	0.22%
2019/09/27	0	0.00	5	27.25	27.05	-5	443	-1.13%
2019/09/20	5	27.80	0	0.00	27.80	5	427	1.17%
2019/09/17	2	28.90	1	29.30	28.95	1	402	0.25%
2019/09/16	4	28.98	1	29.20	28.95	3	395	0.76%
2019/09/12	3	30.52	2	30.93	30.00	1	374	0.27%
2019/09/06	0	0.00	5	27.85	27.70	-5	301	-1.66%
2019/09/05	5	27.85	0	0.00	27.85	5	296	1.69%
2019/09/04	0	0.00	5	27.80	28.10	-5	292	-1.71%
2019/09/03	5	28.30	5	28.03	27.90	0	288	0.00%
2019/09/02	10	27.50	5	27.85	27.90	5	276	1.81%
2019/08/28	0	0.00	1	27.50	27.05	-1	256	-0.39%
2019/08/27	1	27.50	0	0.00	27.30	1	250	0.40%
2019/08/26	0	0.00	9	26.78	27.50	-9	237	-3.79%
2019/08/23	10	27.00	4	27.11	26.95	6	211	2.84%
2019/08/20	3	26.58	1	26.00	26.65	2	180	1.11%
2019/08/16	0	0.00	2	26.00	25.70	-2	152	-1.31%
2019/08/15	1	25.20	0	0.00	25.70	1	140	0.71%
2019/08/14	1	24.15	0	0.00	24.70	1	117	0.85%
2019/08/05	1	23.25	0	0.00	23.20	1	101	0.99%
2019/07/09	1	23.70	0	0.00	23.30	1	88	1.14%
2019/05/02	5	21.78	0	0.00	21.75	5	55	9.08%
2019/04/29	5	21.91	0	0.00	21.85	5	52	9.46%
2019/04/18	1	22.50	0	0.00	22.30	1	51	1.95%
2019/04/17	1	22.30	0	0.00	22.40	1	49	2.00%
2019/04/10	0.1	22.35	0	0.00	21.95	0.1	46	0.21%
2019/03/22	1	22.05	1	22.15	22.25	0	41	0.00%
2019/02/26	1	22.55	1	22.60	22.50	0	43	0.00%
2019/02/21	1	22.60	1	22.65	22.80	0	43	0.00%
2019/02/20	1	22.65	1	22.75	22.75	0	42	0.00%
2019/02/14	6	22.25	0	0.00	22.25	6	39	15.07%
2019/01/15	1	21.35	1	21.40	21.45	0	36	0.00%
2019/01/11	6	21.50	0	0.00	21.50	6	35	16.71%
2019/01/08	1	21.15	1	21.35	21.30	0	36	0.00%
2018/12/04	1	22.00	1	22.10	22.35	0	43	0.00%
2018/11/27	1	21.45	1	21.50	21.50	0	39	0.00%
2018/11/13	0	0.00	1	21.90	21.65	-1	39	-2.56%
2018/10/31	1	22.10	0	0.00	22.10	1	40	2.47%
2018/08/23	4	24.35	0	0.00	24.35	4	51	7.82%
2018/07/27	0	0.00	1	25.10	25.05	-1	66	-1.51%
2018/07/13	0	0.00	2	25.10	25.15	-2	69	-2.86%
2018/06/25	5	25.50	0	0.00	25.50	5	76	6.49%
2018/06/08	5	25.70	0	0.00	25.80	5	81	6.15%
2018/05/28	0	0.00	2	25.80	25.60	-2	78	-2.54%
2018/05/25	2	25.65	0	0.00	25.60	2	79	2.52%
2018/05/09	1	26.55	1	26.70	26.55	0	118	0.00%
2018/05/03	1	26.50	1	26.50	26.50	0	134	0.00%
2018/05/02	1	26.50	1	26.50	26.50	0	135	0.00%
2018/04/27	0	0.00	1	26.35	26.35	-1	137	-0.73%
2018/04/23	1	27.20	1	27.20	27.00	0	137	0.00%
2018/03/29	10	27.37	0	0.00	27.25	10	142	7.03%
2018/03/02	1	27.75	1	27.80	27.75	0	161	0.00%
2018/02/21	1	27.40	31	27.40	27.60	-30	174	-17.21%
2018/02/06	0	0.00	1	27.40	27.50	-1	194	-0.51%
2018/01/23	0	0.00	5	29.00	29.10	-5	396	-1.26%
2018/01/22	0	0.00	5	29.10	29.10	-5	401	-1.24%
2018/01/19	2	29.08	2	29.28	29.05	0	404	0.00%
2018/01/16	1	29.10	8	29.34	29.30	-7	411	-1.70%
2018/01/15	1	29.10	1	29.05	29.15	0	410	0.00%
2018/01/08	10	29.40	0	0.00	29.40	10	413	2.42%