美而快 (5321)-富邦-仁愛券商分點個股進出

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

美而快

(5321)

可現股當沖

股價
71.4
漲跌
▼1.8
漲幅
-2.46%
成交量
160張
產業
上櫃數位雲端類類股
92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

美而快 (5321)籌碼相關－富邦-仁愛券商分點個股進出

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

富邦-仁愛券商分點個股進出
富邦-仁愛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
2024/04/15	1	73.70	0.1	73.50	73.20	0.9	180	0.48%
2024/04/10	1	78.10	0	0.00	78.10	1	181	0.55%
2024/03/26	0	0.00	1	77.30	77.10	-1	198	-0.51%
2024/03/25	1	78.50	0	0.00	78.10	1	218	0.46%
2024/03/22	0	0.00	0.7	79.50	78.70	-0.7	224	-0.31%
2024/03/19	0	0.00	1	80.20	80.00	-1	233	-0.43%
2024/03/18	0.1	76.70	1	76.50	78.50	-0.9	231	-0.37%
2024/03/15	1	82.20	1	81.60	81.00	0	228	0.00%
2024/03/14	1	84.00	0	0.00	83.50	1	228	0.44%
2024/03/12	0.1	85.50	0	0.00	85.60	0.1	231	0.02%
2024/03/08	1	85.10	1	85.70	85.50	0	236	0.00%
2024/03/07	0	0.00	1	87.70	86.50	-1	238	-0.42%
2024/03/06	0	0.00	2	86.50	86.50	-2	241	-0.83%
2024/03/05	0	0.00	0.1	87.29	86.80	-0.1	248	-0.04%
2024/03/01	0	0.00	1.9	87.41	86.60	-1.9	248	-0.77%
2024/02/26	1	88.70	0	0.00	88.50	1	273	0.37%
2024/02/22	2	86.70	0	0.00	86.60	2	282	0.71%
2024/02/21	0	0.00	5	87.52	87.00	-5	288	-1.73%
2024/02/20	1	87.20	0	0.00	87.10	1	297	0.34%
2024/02/19	3	88.33	0	0.00	88.30	3	301	0.99%
2024/02/16	4	88.85	0	0.00	88.20	4	307	1.30%
2024/02/15	1	90.50	5	91.02	90.70	-4	322	-1.24%
2024/02/05	3	89.83	1	89.80	89.70	2	346	0.58%
2024/02/02	3	90.30	4	90.00	90.00	-1	368	-0.27%
2024/02/01	4	89.80	0	0.00	89.60	4	500	0.80%
2024/01/31	1	88.20	0	0.00	87.80	1	537	0.19%
2024/01/29	1	90.50	1	90.20	90.50	0	545	0.00%
2024/01/26	1	89.20	1	89.20	88.60	0	542	0.00%
2024/01/22	1	90.50	1	89.20	86.30	0	584	0.00%
2024/01/17	0	0.00	1	87.70	86.70	-1	627	-0.16%
2024/01/11	0	87.10	1	87.50	87.50	-1	690	-0.14%
2023/12/25	1	89.90	0	0.00	89.70	1	922	0.11%
2023/12/20	1	92.20	9	91.43	90.50	-8	936	-0.85%
2023/12/19	2	89.95	0	0.00	88.90	2	930	0.21%
2023/12/18	1	89.30	1	89.80	88.70	0	933	0.00%
2023/12/14	0	0.00	0	86.70	86.30	0	954	0.00%
2023/12/11	1	87.70	0	0.00	87.70	1	1,174	0.09%
2023/12/08	0	0.00	1	89.20	89.20	-1	1,219	-0.08%
2023/12/06	1	90.30	1	90.70	89.60	0	1,248	0.00%
2023/12/05	0	0.00	1	88.80	89.00	-1	1,250	-0.08%
2023/12/04	0	0.00	0	91.00	90.40	0	1,252	0.00%
2023/12/01	2	90.10	0	0.00	90.00	2	1,254	0.16%
2023/11/30	1	89.60	1	89.90	89.50	0	1,254	0.00%
2023/11/29	0	88.00	0	0.00	88.30	0	1,249	0.00%
2023/11/17	4	90.75	0	0.00	88.80	4	1,221	0.33%
2023/11/16	0	0.00	1	89.50	89.50	-1	1,212	-0.08%
2023/11/15	1	89.40	3	88.43	88.00	-2	1,212	-0.16%
2023/11/14	6	87.88	6	88.40	88.40	0	1,207	0.00%
2023/11/13	3	88.46	12.5	87.64	85.60	-9.5	1,190	-0.80%
2023/11/10	8	94.63	6	93.10	92.00	2	1,164	0.17%
2023/11/09	28	97.67	14.4	95.51	95.00	13.6	1,143	1.19%
2023/11/08	8.5	95.91	5	94.08	97.00	3.5	1,024	0.34%
2023/11/07	0	87.75	0.2	87.70	88.20	-0.1	987	-0.01%
2023/11/06	2	88.05	2	87.95	88.30	0	982	0.00%
2023/11/03	0	87.20	1	87.40	86.80	-1	976	-0.10%
2023/11/02	2	86.65	2	87.65	87.00	0	969	0.00%
2023/11/01	1	84.70	0.4	85.37	86.30	0.6	961	0.06%
2023/10/31	0	0.00	1	87.80	87.00	-1	952	-0.11%
2023/10/30	0	85.90	2	86.30	86.50	-2	931	-0.21%
2023/10/27	0	84.84	1	84.90	84.80	-1	925	-0.10%
2023/10/26	1	83.70	0	0.00	83.70	1	910	0.11%
2023/10/25	8.1	89.01	1	88.10	86.60	7.1	900	0.79%
2023/10/24	2	85.65	2	86.75	88.20	0	875	0.00%
2023/10/23	1	84.30	0	0.00	83.30	1	852	0.12%
2023/10/20	1	81.60	0.1	82.00	81.60	0.9	838	0.11%
2023/10/19	1.1	86.47	0	83.84	83.30	1.1	833	0.13%
2023/10/18	1	83.40	2	85.30	82.80	-1	818	-0.12%
2023/10/17	3	87.60	3	87.17	86.00	0	807	0.00%
2023/10/16	6	89.82	5.2	89.16	88.50	0.8	799	0.10%
2023/10/13	2.1	92.76	0	0.00	90.00	2.1	795	0.27%
2023/10/12	2.1	97.07	1	97.00	97.10	1.1	768	0.14%
2023/10/11	5	98.28	0	0.00	96.00	5	750	0.67%
2023/10/06	10.9	104.43	5.9	103.42	104.00	5	733	0.68%
2023/10/05	11	109.50	7	108.43	107.50	4	714	0.56%
2023/10/04	0	0.00	7	117.29	115.00	-7	683	-1.02%
2023/10/03	9	114.95	9.7	115.95	115.50	-0.7	648	-0.10%
2023/10/02	8	113.94	11.6	114.21	114.50	-3.6	634	-0.57%
2023/09/28	19	125.13	22	126.89	123.00	-3	624	-0.48%
2023/09/27	0	0.00	5	130.00	130.00	-5	619	-0.81%
2023/09/26	0	0.00	0	129.00	130.00	0	615	0.00%
2023/09/25	7.1	128.06	6	127.50	128.00	1.1	611	0.17%
2023/09/22	3	121.00	4	122.63	123.50	-1	603	-0.17%
2023/09/21	2	120.00	2	119.00	120.00	0	589	0.00%
2023/09/20	0	116.00	0	0.00	118.00	0	584	0.00%
2023/09/19	5	115.00	6	116.33	118.00	-1	579	-0.17%
2023/09/18	3	116.33	3	116.83	116.50	0	561	0.00%
2023/09/15	14	112.11	20	111.40	114.00	-6	519	-1.16%
2023/09/14	2	105.50	16.3	108.26	109.00	-14.3	399	-3.58%
2023/09/13	5.1	98.71	9.8	98.01	99.50	-4.7	355	-1.32%
2023/09/12	2	90.15	11.2	89.60	91.10	-9.2	309	-2.96%
2023/09/11	4	89.30	8	89.06	87.70	-4	297	-1.34%
2023/09/08	1	85.60	0	0.00	86.00	1	280	0.36%
2023/09/07	0	0.00	1	82.50	83.60	-1	277	-0.36%
2023/09/06	4	79.88	6	80.00	81.50	-2	278	-0.71%
2023/09/04	1	75.80	1	76.70	77.40	0	279	0.00%
2023/08/31	0	0.00	0	74.50	73.80	0	290	0.00%
2023/08/30	1	73.30	2	73.10	73.30	-1	292	-0.34%
2023/08/29	1	70.20	0	0.00	71.00	1	296	0.34%
2023/08/28	2	71.00	0	0.00	70.90	2	300	0.67%
2023/08/24	5	86.00	0	0.00	86.00	5	300	1.66%
2023/08/21	0	0.00	1	89.00	88.30	-1	331	-0.30%
2023/08/15	3	86.13	1	85.20	85.50	2	404	0.50%
2023/08/14	2	87.41	3	88.07	86.10	-1	427	-0.23%
2023/08/11	1	85.60	0	0.00	85.90	1	426	0.23%
2023/07/26	1	82.80	0	0.00	82.40	1	1,314	0.08%
2023/07/18	2	86.40	0	0.00	85.30	2	1,363	0.15%
2023/07/12	1	89.90	1	88.60	89.00	0	1,433	0.00%
2023/07/10	0	0.00	1	90.00	89.50	-1	1,442	-0.07%
2023/07/03	0	0.00	1	91.90	92.30	-1	1,465	-0.07%
2023/06/28	0	0.00	1	94.20	92.00	-1	1,476	-0.07%
2023/06/27	1	93.10	1	93.70	92.80	0	1,482	0.00%
2023/06/26	1	94.60	0	0.00	93.30	1	1,492	0.07%
2023/06/15	0	0.00	1	92.50	92.50	-1	1,544	-0.06%
2023/06/09	0	0.00	3	93.30	92.90	-3	1,572	-0.19%
2023/06/08	1	93.20	10	93.83	92.80	-9	1,600	-0.56%
2023/06/07	2	95.95	9	95.91	95.30	-7	1,747	-0.40%
2023/06/06	10	94.94	10	94.00	94.50	0	1,805	0.00%
2023/06/05	10	97.60	2	97.85	97.10	8	1,819	0.44%
2023/06/02	12	97.92	0	0.00	97.00	12	1,825	0.66%
2023/06/01	1	98.20	0	0.00	97.80	1	1,834	0.05%
2023/05/31	2	98.00	0	0.00	98.30	2	1,834	0.11%
2023/05/29	0	0.00	5.1	97.28	97.70	-5.1	1,828	-0.28%
2023/05/26	2	95.15	0	0.00	95.00	2	1,830	0.11%
2023/05/24	15	100.36	6	99.80	99.00	9	1,832	0.49%
2023/05/23	2	107.25	3.2	107.47	107.00	-1.2	1,797	-0.07%
2023/05/22	3.1	105.42	4.1	105.14	105.00	-1	1,814	-0.05%
2023/05/19	3.1	107.82	3	105.50	104.00	0.1	1,874	0.00%
2023/05/18	15.1	112.43	13	109.08	108.00	2.1	1,867	0.11%
2023/05/17	7.1	110.72	2	110.75	110.50	5.1	1,850	0.27%
2023/05/16	12	110.83	12	110.92	109.00	0	1,848	0.00%
2023/05/15	23.3	109.16	19	107.95	107.50	4.3	1,831	0.23%
2023/05/12	8	111.50	9	113.06	111.00	-1	1,805	-0.06%
2023/05/11	34	111.66	37	113.51	110.00	-3	1,774	-0.17%
2023/05/10	8	113.69	7	112.57	114.00	1	1,719	0.06%
2023/05/09	34	114.31	18	114.33	112.50	16	1,707	0.94%
2023/05/08	38	114.84	46	114.09	115.00	-8	1,682	-0.48%
2023/05/05	56	112.62	44	111.07	110.00	12	1,596	0.75%
2023/05/04	14	104.14	22.1	106.18	107.00	-8.1	1,490	-0.54%
2023/05/03	3.1	101.72	11	104.51	107.00	-7.9	1,386	-0.57%
2023/05/02	12	97.72	4	95.90	97.40	8	1,343	0.60%
2023/04/28	1.1	94.59	3.4	94.53	94.70	-2.3	1,388	-0.17%
2023/04/27	0	0.00	0.7	88.00	88.30	-0.7	1,561	-0.04%
2023/04/26	0	0.00	1	86.11	88.00	-1	1,635	-0.06%
2023/04/25	6	87.12	1.1	89.46	86.60	4.9	1,721	0.28%
2023/04/21	1	90.50	2.3	92.73	90.90	-1.3	2,096	-0.06%
2023/04/20	4.3	93.05	40.8	93.15	92.50	-36.6	2,125	-1.72%
2023/04/19	5	95.08	4	97.38	94.90	1	2,124	0.05%
2023/04/18	0	0.00	15	93.35	92.70	-15	2,210	-0.68%
2023/04/17	11	93.97	1	94.66	93.20	10	2,214	0.45%
2023/04/14	1	92.50	0	0.00	91.10	1	2,212	0.05%
2023/04/13	1	91.31	1	91.50	90.50	0	2,205	0.00%
2023/04/12	10	92.66	3	91.27	91.60	7	2,196	0.32%
2023/04/11	15	90.15	0	0.00	90.50	15	2,181	0.69%
2023/04/10	1	87.00	0	0.00	87.70	1	2,168	0.05%
2023/03/30	0	0.00	1.5	86.57	85.70	-1.5	2,157	-0.07%
2023/03/29	0	0.00	1	86.60	86.50	-1	2,153	-0.05%
2023/03/27	0	0.00	2	89.00	88.00	-2	2,139	-0.09%
2023/03/24	16	92.05	0	0.00	88.90	16	2,127	0.75%
2023/03/22	2	88.50	3	88.20	89.50	-1	2,090	-0.05%
2023/03/21	0	0.00	1	85.90	86.00	-1	2,076	-0.05%
2023/03/20	0	0.00	1	85.40	84.90	-1	2,066	-0.05%
2023/03/17	0	0.00	1	83.50	84.10	-1	2,057	-0.05%
2023/03/16	1	82.20	0	0.00	82.00	1	2,053	0.05%
2023/03/15	1	83.00	0	0.00	82.50	1	2,047	0.05%
2023/03/14	3	83.80	3	83.80	82.90	0	2,043	0.00%
2023/03/13	2	86.40	1	86.50	86.50	1	2,032	0.05%
2023/03/10	57.5	93.36	75	99.07	89.70	-17.5	2,001	-0.87%
2023/03/09	4	96.18	8	96.19	99.60	-4	1,851	-0.22%
2023/03/08	0	0.00	5	91.08	90.60	-5	1,794	-0.28%
2023/03/07	1	89.30	6	90.85	89.70	-5	1,770	-0.28%
2023/03/06	2	90.25	0	0.00	89.80	2	1,760	0.11%
2023/03/03	1	88.10	0	0.00	87.80	1	1,745	0.06%
2023/03/01	0	0.00	1	88.10	87.30	-1	1,741	-0.06%
2023/02/22	2	89.35	5	91.26	88.20	-3	1,726	-0.17%
2023/02/21	0	0.00	10	89.30	89.00	-10	1,705	-0.59%
2023/02/20	14	90.65	15	90.67	90.20	-1	1,697	-0.06%
2023/02/17	44	90.57	23.1	91.40	89.90	21	1,669	1.26%
2023/02/15	0	0.00	0.5	84.82	84.50	-0.5	1,595	-0.03%
2023/02/14	1	86.20	2	85.10	84.50	-1	1,585	-0.06%
2023/02/13	3	88.13	2	87.75	86.20	1	1,576	0.06%
2023/02/10	5	88.60	5	88.70	88.70	0	1,563	0.00%
2023/02/09	3	88.80	9	88.69	88.60	-6	1,554	-0.39%
2023/02/08	33	90.77	14	89.57	88.60	19	1,547	1.23%
2023/02/07	5.6	88.80	3	89.00	89.00	2.6	1,523	0.17%
2023/02/06	11	90.07	6	90.37	88.50	5	1,519	0.33%
2023/02/03	9.4	90.38	8	89.28	88.70	1.4	1,493	0.09%
2023/02/02	8	91.50	9.5	91.02	88.70	-1.5	1,455	-0.10%
2023/02/01	16	90.69	7	91.29	92.00	9	1,367	0.66%
2023/01/31	3	85.40	12.1	86.23	83.70	-9.1	1,297	-0.70%
2023/01/30	11.6	91.24	7.3	90.46	88.10	4.3	1,257	0.34%
2023/01/17	44.7	91.07	46	91.31	91.10	-1.3	1,184	-0.11%
2023/01/16	13	85.77	13	85.50	85.50	0	984	0.00%
2023/01/13	7	84.33	7.1	85.30	87.00	-0.1	908	-0.01%
2023/01/12	51	83.55	49	83.62	84.90	2	817	0.24%
2023/01/11	58	76.27	97.2	77.91	80.30	-39.2	526	-7.45%
2023/01/10	52.5	74.49	52	74.00	73.00	0.5	433	0.12%
2023/01/09	26	71.33	5.2	71.75	71.90	20.9	400	5.21%
2023/01/06	20	76.24	16.2	74.80	73.00	3.9	403	0.96%
2023/01/05	5	71.46	8.1	74.74	75.00	-3.1	323	-0.96%
2023/01/04	6	67.65	4.1	66.98	68.20	1.9	302	0.63%
2022/12/27	17	65.09	0	0.00	64.60	17	293	5.80%
2022/12/26	0.3	63.90	6	65.78	65.70	-5.8	291	-1.97%
2022/12/22	0	63.60	4	64.38	63.40	-4	288	-1.37%
2022/12/21	0	0.00	5	63.96	63.60	-5	293	-1.70%
2022/12/20	1	62.10	3	62.30	62.30	-2	294	-0.68%
2022/12/15	0	0.00	1	67.10	67.00	-1	301	-0.33%
2022/12/14	0	66.40	1	66.70	66.50	-1	303	-0.32%
2022/12/13	1	64.30	0	0.00	64.30	1	306	0.33%
2022/12/12	0.2	65.80	0	0.00	65.60	0.2	310	0.05%
2022/12/05	0.2	69.00	0	0.00	69.00	0.2	343	0.06%
2022/12/02	0	0.00	0.1	65.70	66.40	-0.1	345	-0.04%
2022/12/01	0	66.00	0	0.00	66.40	0	346	0.00%
2022/11/30	0	0.00	0.3	64.62	64.30	-0.3	343	-0.09%
2022/11/28	0	65.00	0	0.00	64.00	0	349	0.01%
2022/11/24	1.1	64.71	0	0.00	64.60	1.1	358	0.31%
2022/11/18	1	68.60	0.1	67.80	67.40	0.9	357	0.25%
2022/11/17	4	69.90	3	68.80	67.90	1	365	0.27%
2022/11/16	0	0.00	1	68.00	69.30	-1	382	-0.26%
2022/11/11	1.3	66.76	0	0.00	66.50	1.3	389	0.33%
2022/11/09	5	70.00	5	70.40	69.70	0	389	0.00%
2022/11/08	1	70.50	1	69.60	68.50	0	402	0.00%
2022/11/07	1	71.80	0	0.00	69.10	1	412	0.24%
2022/11/04	0	0.00	0.2	68.20	68.50	-0.2	410	-0.05%
2022/11/02	3	70.60	3	67.80	68.40	0	408	0.00%
2022/11/01	0.1	69.50	1	70.00	68.60	-0.9	398	-0.24%
2022/10/31	1.1	64.78	0	0.00	63.90	1.1	381	0.28%
2022/10/14	4	71.98	1	70.80	67.50	3	380	0.79%
2022/10/13	4	68.36	4	68.58	70.30	0	356	0.01%
2022/10/07	0	0.00	0.1	65.50	64.00	-0.1	322	-0.02%
2022/10/04	0	64.10	0	0.00	63.50	0	334	0.01%
2022/09/30	0	62.80	0.1	60.80	61.10	-0.1	343	-0.02%
2022/09/29	0.1	61.30	0	0.00	60.80	0.1	348	0.01%
2022/09/28	0	0.00	5	60.46	59.40	-5	351	-1.42%
2022/09/26	2	65.60	0	0.00	65.70	2	360	0.55%
2022/09/23	0	0.00	1	73.90	72.80	-1	362	-0.28%
2022/09/21	1	76.60	0	0.00	76.20	1	371	0.27%
2022/09/20	0.1	89.57	0	0.00	89.20	0.1	381	0.03%
2022/09/19	0.1	87.35	1	87.50	87.00	-0.9	391	-0.24%
2022/09/16	5	90.80	2	91.60	88.80	3	389	0.77%
2022/09/15	0.1	95.00	1	93.40	95.60	-0.9	381	-0.24%
2022/09/14	0	0.00	3	92.93	93.20	-3	385	-0.78%
2022/09/13	0	0.00	11	92.26	95.30	-11	393	-2.80%
2022/09/12	0	0.00	9	89.58	89.50	-9	392	-2.29%
2022/09/08	19	90.44	0	0.00	91.20	19	410	4.63%
2022/09/07	0	0.00	2	87.25	87.10	-2	414	-0.48%
2022/09/05	0	0.00	3	88.37	87.40	-3	431	-0.70%
2022/09/02	0	0.00	1	92.30	90.80	-1	464	-0.22%
2022/09/01	0.1	92.00	0	0.00	89.90	0.1	461	0.02%
2022/08/26	0	0.00	1	88.00	88.40	-1	457	-0.22%
2022/08/24	1	90.40	1	92.20	89.40	0	452	0.00%
2022/08/23	1	89.60	1	91.10	88.70	0	444	0.00%
2022/08/22	0	0.00	2	87.40	87.80	-2	424	-0.47%
2022/08/19	1	85.90	0	0.00	85.50	1	421	0.24%
2022/08/18	1	88.50	4	86.83	88.70	-3	417	-0.72%
2022/08/16	1	84.90	0	0.00	84.10	1	412	0.24%
2022/08/15	2	88.80	3	89.20	85.00	-1	410	-0.24%
2022/08/12	1	85.40	3	88.17	88.90	-2	394	-0.51%
2022/08/08	1	78.06	0	0.00	79.60	1	389	0.27%
2022/08/05	0	0.00	5	79.96	79.90	-5	390	-1.28%
2022/08/03	2	75.00	0	0.00	75.00	2	398	0.50%
2022/08/02	2	75.00	0	0.00	76.00	2	401	0.50%
2022/08/01	2	80.20	0	0.00	81.10	2	400	0.50%
2022/07/28	2	81.40	0	0.00	80.50	2	411	0.49%
2022/07/19	0	85.90	0	0.00	85.00	0	516	0.01%
2022/07/18	1	86.60	0	0.00	87.00	1	524	0.19%
2022/07/13	0	0.00	1	86.20	83.00	-1	529	-0.19%
2022/07/12	0	0.00	1	85.00	84.70	-1	561	-0.18%
2022/07/11	2	83.15	1	86.00	84.00	1	558	0.18%
2022/07/07	0	0.00	1	88.00	86.50	-1	570	-0.18%
2022/07/06	2	85.00	0	0.00	83.30	2	566	0.35%
2022/07/04	2	93.30	2	89.30	90.30	0	562	0.00%
2022/07/01	3	89.87	1	89.10	86.80	2	554	0.36%
2022/06/30	4	94.10	1	94.10	92.40	3	547	0.55%
2022/06/29	2	97.50	2	97.45	97.40	0	543	0.00%
2022/06/28	9	100.47	5	100.80	101.00	4	537	0.74%
2022/06/27	7	107.06	2	105.75	105.00	5	522	0.96%
2022/06/22	4	120.75	7	121.36	118.50	-3	553	-0.54%
2022/06/21	3	117.83	3	116.50	118.50	0	622	0.00%
2022/06/20	7	111.57	5	111.30	110.00	2	763	0.26%
2022/06/17	6	113.33	6	113.75	116.00	0	808	0.00%
2022/06/16	3	117.33	2	117.00	111.00	1	817	0.12%
2022/06/15	0	124.48	0	0.00	122.00	0	817	0.00%
2022/06/14	2	124.75	0	0.00	124.00	2	829	0.24%
2022/06/13	5.1	129.84	16	130.75	129.50	-10.9	850	-1.28%
2022/06/10	2	126.00	0	0.00	123.00	2	852	0.23%
2022/06/09	2	126.50	2	131.00	127.50	0	864	0.00%
2022/06/06	0	0.00	1	123.00	123.00	-1	924	-0.11%
2022/06/01	1	125.00	0	0.00	125.00	1	946	0.11%
2022/05/31	0	0.00	2	124.25	123.50	-2	948	-0.21%
2022/05/30	4	125.75	0	0.00	124.50	4	956	0.42%
2022/05/26	0	0.00	0	123.50	123.00	0	981	0.00%
2022/05/24	1	123.00	1	123.50	124.50	0	1,007	0.00%
2022/05/20	1	128.00	0	0.00	127.00	1	1,037	0.10%
2022/05/19	4	126.00	0	0.00	128.50	4	1,047	0.38%
2022/05/18	0	0.00	4	130.50	129.50	-4	1,098	-0.36%
2022/05/17	0	0.00	2	127.25	126.50	-2	1,166	-0.17%
2022/05/16	0	0.00	2	128.75	128.00	-2	1,256	-0.16%
2022/05/12	1	123.00	0	0.00	123.50	1	1,450	0.07%
2022/05/11	1	126.50	1	125.00	124.50	0	1,473	0.00%
2022/05/10	1	128.50	0	0.00	130.00	1	1,508	0.07%
2022/05/09	4	128.50	0	0.00	128.00	4	1,533	0.26%
2022/05/04	6	129.42	7	129.79	129.50	-1	1,559	-0.07%
2022/05/03	1	123.00	4	122.50	123.50	-3	1,547	-0.19%
2022/04/29	0	130.00	3	130.83	127.00	-3	1,546	-0.19%
2022/04/27	1	115.00	1	116.00	125.00	0	1,537	0.00%
2022/04/26	17	122.82	8	123.06	122.00	9	1,513	0.59%
2022/04/25	4	136.25	1	135.50	133.00	3	1,475	0.20%
2022/04/22	1	137.00	6	139.92	141.00	-5	1,465	-0.34%
2022/04/21	0	139.50	4	138.25	138.50	-4	1,458	-0.27%
2022/04/20	0	0.00	2	139.25	138.00	-2	1,455	-0.14%
2022/04/19	18	138.81	10	142.60	138.50	8	1,457	0.55%
2022/04/18	55	143.73	62	147.03	140.50	-7	1,453	-0.48%
2022/04/15	2	133.00	4	136.38	138.50	-2	1,423	-0.14%
2022/04/14	1	137.50	0	0.00	137.50	1	1,426	0.07%
2022/04/13	3	146.83	1	142.50	141.00	2	1,420	0.14%
2022/04/12	2	142.00	0	0.00	144.00	2	1,410	0.14%
2022/04/11	5	148.90	0	0.00	143.50	5	1,418	0.35%
2022/04/08	2	148.50	8	149.06	149.50	-6	1,420	-0.42%
2022/04/07	0	0.00	2	148.00	144.00	-2	1,419	-0.14%
2022/04/06	0	0.00	9	148.50	148.00	-9	1,436	-0.63%
2022/04/01	0	0.00	1	147.00	147.00	-1	1,456	-0.07%
2022/03/31	4	142.50	1	142.50	143.00	3	1,532	0.20%
2022/03/30	0	0.00	4	141.00	143.00	-4	1,581	-0.25%
2022/03/29	2	141.00	0	0.00	140.00	2	1,587	0.13%
2022/03/25	14	143.75	2	141.50	140.00	12	1,610	0.75%
2022/03/24	27	147.93	42	147.31	146.50	-15	1,584	-0.95%
2022/03/23	81.1	148.37	63.1	150.27	144.00	18.1	1,517	1.19%
2022/03/22	14.1	142.15	18	147.08	150.50	-3.9	1,370	-0.29%
2022/03/21	6	136.50	10	137.85	137.00	-4	1,329	-0.30%
2022/03/17	11	127.32	2	126.50	124.00	9	1,365	0.66%
2022/03/16	6	121.08	19	117.58	121.00	-13	1,424	-0.91%
2022/03/15	5	122.90	4	125.75	120.50	1	1,412	0.07%
2022/03/14	2	133.50	2	134.00	133.50	0	1,373	0.00%
2022/03/11	10	136.70	8	134.94	137.50	2	1,356	0.15%
2022/03/10	33	147.50	16	142.62	141.00	17	1,328	1.28%
2022/03/09	18	142.56	13	142.54	145.00	5	1,301	0.38%
2022/03/08	6	140.50	2	145.50	139.00	4	1,290	0.31%
2022/03/07	14	140.14	6	142.00	142.50	8	1,279	0.63%
2022/03/04	1	142.50	1	144.00	142.50	0	1,269	0.00%
2022/03/03	1.5	146.00	8	146.50	145.00	-6.5	1,267	-0.51%
2022/03/02	2	146.50	0	0.00	146.50	2	1,259	0.16%
2022/03/01	15	147.27	17	147.71	148.00	-2	1,251	-0.16%
2022/02/25	23	139.70	3	137.83	141.00	20	1,245	1.61%
2022/02/24	14	138.39	12.2	137.42	135.00	1.8	1,247	0.14%
2022/02/23	4	148.63	5.1	150.44	144.00	-1.1	1,238	-0.09%
2022/02/22	14	145.89	12.1	146.49	146.00	1.9	1,240	0.15%
2022/02/21	2	144.50	27	144.52	148.50	-25	1,242	-2.01%
2022/02/18	22	143.11	23	143.83	142.00	-1	1,244	-0.08%
2022/02/17	14	139.11	30.3	140.62	143.00	-16.3	1,207	-1.35%
2022/02/16	9.2	140.01	19.1	137.97	144.00	-9.9	1,158	-0.86%
2022/02/15	43.3	136.22	39	137.19	132.00	4.3	1,100	0.39%
2022/02/14	27.1	131.58	26	130.54	130.00	1.1	1,034	0.10%
2022/02/11	7.2	125.27	2	125.75	126.50	5.1	983	0.52%
2022/02/10	11.5	123.57	3	123.67	125.00	8.5	958	0.88%
2022/02/09	1	119.50	5.2	116.53	119.50	-4.2	917	-0.45%
2022/02/08	4.1	111.82	4	111.63	115.00	0.1	891	0.01%
2022/02/07	8.1	109.64	6	109.50	111.00	2.1	877	0.23%
2022/01/26	0	0.00	1	104.00	103.50	-1	864	-0.12%
2022/01/25	1	102.50	0	0.00	102.50	1	870	0.11%
2022/01/24	0	0.00	1	104.00	104.00	-1	877	-0.11%
2022/01/21	2	102.25	0	0.00	102.50	2	875	0.23%
2022/01/20	3	108.00	4	104.88	102.00	-1	881	-0.11%
2022/01/18	1	102.50	0	0.00	102.50	1	1,159	0.09%
2022/01/17	0	0.00	0	103.50	103.50	0	1,208	0.00%
2022/01/13	1	102.00	1	101.00	102.00	0	1,374	0.00%
2022/01/12	1	105.00	1	104.00	104.00	0	1,378	0.00%
2022/01/11	0	0.00	1	101.50	100.50	-1	1,379	-0.07%
2022/01/10	0	0.00	1	105.50	103.50	-1	1,383	-0.07%
2022/01/07	3	101.50	1	101.50	101.50	2	1,390	0.14%
2022/01/05	1	106.50	1	106.50	105.50	0	1,388	0.00%
2022/01/04	1	109.50	1	111.50	108.00	0	1,388	0.00%
2022/01/03	0.1	109.50	1.1	108.14	108.50	-1	1,394	-0.07%
2021/12/30	1.1	107.57	0	0.00	108.00	1.1	1,397	0.08%
2021/12/29	2	109.00	1	110.00	109.00	1	1,400	0.07%
2021/12/28	1	112.00	0	0.00	109.00	1	1,402	0.07%
2021/12/27	3	118.50	2.2	119.77	115.00	0.8	1,398	0.06%
2021/12/24	0	0.00	3	114.17	117.00	-3	1,331	-0.23%
2021/12/22	3	109.67	1	110.50	110.50	2	1,344	0.15%
2021/12/21	0	0.00	0.2	110.00	111.50	-0.2	1,621	-0.01%
2021/12/20	17	102.53	19	102.34	109.50	-2	1,690	-0.12%
2021/12/17	2	107.00	1	107.00	107.00	1	1,776	0.06%
2021/12/16	2	105.50	0	0.00	104.50	2	1,876	0.11%
2021/12/14	11	116.27	9	108.61	109.50	2	1,944	0.10%
2021/12/13	3	108.67	28	111.59	113.50	-25	1,925	-1.30%
2021/12/10	24.1	115.03	8.1	113.51	103.50	16.1	1,902	0.84%
2021/12/09	11	109.86	28	110.68	112.00	-17	1,865	-0.91%
2021/12/02	1	97.00	0	0.00	96.40	1	1,987	0.05%
2021/12/01	0	0.00	4	103.00	100.50	-4	1,997	-0.20%
2021/11/30	0.2	101.00	0	0.00	101.00	0.2	2,006	0.01%
2021/11/29	5	100.00	1	94.20	100.00	4	2,059	0.19%
2021/11/24	2	99.25	4	99.63	101.00	-2	2,122	-0.09%
2021/11/23	10	102.03	0	0.00	100.50	10	2,117	0.47%
2021/11/22	7	106.07	2	104.50	105.50	5	2,124	0.24%
2021/11/19	2	107.75	1	109.50	104.50	1	2,125	0.05%
2021/11/18	7	112.21	2	109.00	108.50	5	2,119	0.24%
2021/11/17	5	113.50	5	116.20	115.00	0	2,125	0.00%
2021/11/16	3	114.67	0	0.00	114.00	3	2,126	0.14%
2021/11/15	5	117.90	8	120.13	120.50	-3	2,124	-0.14%
2021/11/12	5.1	123.03	15.8	120.85	119.50	-10.7	2,124	-0.50%
2021/11/11	29.1	137.45	8	133.82	131.00	21.1	2,111	1.00%
2021/11/10	1.1	136.95	0	0.00	139.00	1.1	2,049	0.05%
2021/11/09	4.1	129.52	0	0.00	133.00	4.1	2,066	0.20%
2021/11/08	8	127.56	3	126.33	129.00	5	2,073	0.24%
2021/11/04	0	0.00	1	125.00	123.50	-1	2,116	-0.05%
2021/11/02	1	110.00	3	121.00	114.00	-2	2,143	-0.09%
2021/11/01	1	121.00	0	0.00	122.00	1	2,157	0.05%
2021/10/28	0.1	128.00	5	126.30	126.50	-4.9	2,176	-0.23%
2021/10/27	14	125.11	7	124.29	124.50	7	2,187	0.32%
2021/10/26	22.1	141.59	33.1	140.67	126.00	-11	2,110	-0.52%
2021/10/25	10	134.95	2	137.50	139.50	8	1,933	0.41%
2021/10/22	3	123.83	7	125.07	127.00	-4	1,907	-0.21%
2021/10/21	5	118.50	3	122.50	115.50	2	1,837	0.11%
2021/10/15	0	121.50	1	123.00	123.00	-1	1,837	-0.05%
2021/10/14	1	115.50	0	0.00	116.50	1	1,856	0.05%
2021/10/13	0	0.00	3	113.33	114.00	-3	1,854	-0.16%
2021/10/12	0.1	109.90	6	112.67	112.00	-6	1,848	-0.32%
2021/10/08	0	0.00	13	116.04	115.50	-13	1,844	-0.70%
2021/10/05	0	0.00	23.1	104.93	109.00	-23.1	1,818	-1.27%
2021/10/04	27	105.50	1	105.50	105.50	26	1,796	1.45%
2021/10/01	1	125.00	3	117.00	117.00	-2	1,779	-0.11%
2021/09/30	10.1	125.55	10	129.55	130.00	0.1	1,767	0.00%
2021/09/29	28.1	114.03	49	116.06	120.00	-21	1,732	-1.21%
2021/09/28	84.1	110.22	62.5	109.48	109.50	21.6	1,699	1.27%
2021/09/27	4.1	103.73	15	106.73	107.00	-10.9	1,408	-0.78%
2021/09/24	10.2	92.73	10	93.12	97.40	0.1	1,322	0.01%
2021/09/23	18.1	86.29	12	86.13	88.60	6.1	1,216	0.50%
2021/09/22	7.2	80.87	1	84.80	84.90	6.2	1,101	0.56%
2021/09/17	0	0.00	6	77.20	77.20	-6	1,007	-0.60%
2021/09/16	3	69.30	2	66.81	70.20	1	1,003	0.10%
2021/09/15	5.1	64.18	3	65.20	63.90	2.1	979	0.21%
2021/09/14	1.1	64.27	6	67.38	63.80	-4.9	964	-0.51%
2021/09/13	4.1	65.76	6.9	65.54	67.20	-2.8	924	-0.30%
2021/09/10	11.1	59.58	7	60.90	61.40	4.1	875	0.47%
2021/09/09	19.1	61.40	18	59.66	62.20	1.1	848	0.13%
2021/09/08	5	56.60	11	57.05	56.60	-6	806	-0.74%
2021/09/07	6.1	56.82	14	57.82	56.90	-7.9	796	-0.99%
2021/09/06	5.1	57.10	0	0.00	55.70	5.1	778	0.66%
2021/09/03	5	55.24	7	55.47	55.00	-2	766	-0.26%
2021/09/02	7	56.34	4	55.85	57.00	3	756	0.40%
2021/09/01	5.1	55.06	2	56.30	57.00	3.1	702	0.44%
2021/08/31	0.1	51.90	5	50.46	51.90	-4.9	656	-0.75%
2021/08/30	1	47.35	0	0.00	47.25	1	642	0.16%
2021/08/27	1	45.45	0	0.00	45.65	1	635	0.16%
2021/08/26	2	47.45	1	47.20	46.50	1	627	0.16%
2021/08/24	6	45.90	0	43.50	43.00	6	597	1.00%
2021/08/23	4	46.99	22	49.07	46.50	-18	582	-3.09%
2021/08/20	0	47.20	0	0.00	47.50	0	559	0.00%
2021/08/17	1	49.00	2	50.70	46.55	-1	503	-0.20%
2021/08/12	0	0.00	35	59.26	58.30	-35	444	-7.87%
2021/08/10	0	0.00	10.1	60.79	66.20	-10.1	414	-2.43%
2021/08/09	11	67.13	10.5	62.60	62.60	0.5	388	0.13%
2021/08/06	13.1	68.46	5	68.64	69.50	8.1	368	2.20%
2021/08/05	19.3	63.64	26	63.89	66.50	-6.8	347	-1.94%
2021/08/04	16.1	59.29	16	59.40	60.50	0.1	326	0.03%
2021/08/03	21.2	60.36	22	60.45	61.00	-0.8	315	-0.25%
2021/08/02	5.2	56.73	18	57.42	58.90	-12.8	294	-4.34%
2021/07/30	0.2	53.60	32	52.36	53.60	-31.8	274	-11.59%
2021/07/29	0.1	54.00	3	54.33	53.00	-2.9	261	-1.11%
2021/07/28	1	52.50	5	51.18	52.50	-4	242	-1.65%
2021/07/27	62	48.80	7	48.80	48.80	55	218	25.19%
2021/07/26	0.1	45.85	3	45.23	44.40	-2.9	197	-1.47%
2021/07/23	4.1	44.56	1	45.00	45.00	3.1	187	1.65%
2021/07/22	5.1	43.10	3	42.42	42.60	2.1	171	1.22%
2021/07/21	4.1	41.64	16	40.61	42.60	-11.9	155	-7.64%
2021/07/20	10	38.75	0	0.00	38.75	10	115	8.67%
2021/07/12	1	31.90	0	0.00	32.00	1	96	1.04%
2021/06/08	1	32.80	0	0.00	32.60	1	123	0.81%
2021/05/27	0	0.00	2	33.90	33.90	-2	124	-1.61%
2021/05/18	2	34.35	0	0.00	34.25	2	127	1.57%
2021/05/05	0	0.00	1	34.50	35.20	-1	117	-0.85%
2021/04/21	1	32.55	0	0.00	32.55	1	85	1.18%
2021/04/20	1	33.15	0	0.00	33.45	1	84	1.19%
2021/04/19	0	0.00	1	33.90	34.15	-1	84	-1.19%
2021/04/16	1	34.00	0	0.00	34.30	1	84	1.18%
2021/04/14	0	0.00	11	36.41	33.55	-11	81	-13.47%
2021/04/13	13	36.30	12	35.97	36.40	1	73	1.36%
2021/04/12	10	33.10	0	0.00	33.10	10	63	15.82%
2021/04/08	0	0.00	2	30.00	30.15	-2	58	-3.44%
2021/01/28	1	29.60	1	30.70	30.75	0	101	0.00%
2021/01/14	2	32.05	0	0.00	32.05	2	104	1.92%
2020/12/08	0	0.00	2	36.15	35.95	-2	124	-1.61%
2020/11/24	0	0.00	1	30.85	31.65	-1	162	-0.62%
2020/11/20	1	29.65	0	0.00	29.30	1	161	0.62%
2020/09/29	0	0.00	1	37.50	38.20	-1	988	-0.10%
2020/09/16	1	42.75	0	0.00	41.90	1	1,027	0.10%
2020/09/02	0	0.00	1	45.20	45.30	-1	1,038	-0.10%
2020/08/31	0	0.00	1	44.20	44.20	-1	1,010	-0.10%
2020/08/26	1	38.80	0	0.00	39.00	1	990	0.10%
2020/08/19	2	41.45	0	0.00	39.55	2	953	0.21%
2020/08/14	2	44.60	0	0.00	43.80	2	928	0.22%
2020/08/12	1	47.00	3	46.67	46.90	-2	902	-0.22%
2020/08/11	1	46.50	0	0.00	46.65	1	886	0.11%
2020/08/10	1	49.50	0	0.00	49.20	1	867	0.12%
2020/08/07	7	51.89	6	51.73	51.50	1	850	0.12%
2020/08/06	1	53.00	2	55.25	52.50	-1	837	-0.12%
2020/08/05	1	52.00	7	53.09	52.50	-6	810	-0.74%
2020/08/04	13	54.72	6	53.60	53.80	7	789	0.89%
2020/08/03	0	0.00	2	50.30	50.20	-2	730	-0.27%
2020/07/31	0	0.00	1	52.00	51.00	-1	715	-0.14%
2020/07/30	2	48.18	0	0.00	47.85	2	680	0.29%
2020/07/29	0	0.00	7	48.71	49.00	-7	672	-1.04%
2020/07/28	1	47.55	8	48.38	46.65	-7	648	-1.08%
2020/07/27	2	50.63	0	0.00	49.85	2	622	0.32%
2020/07/24	2	51.20	0	0.00	53.80	2	583	0.34%
2020/07/22	1	42.35	1	43.70	45.50	0	444	0.00%
2020/07/21	0	0.00	14	41.75	42.90	-14	417	-3.36%
2020/07/20	5	39.20	1	39.50	39.50	4	381	1.05%
2020/07/17	10	40.98	0	0.00	39.50	10	358	2.79%
2020/07/09	0	0.00	2	35.25	34.35	-2	150	-1.33%
2020/06/29	2	38.93	0	0.00	39.60	2	104	1.92%
2020/06/11	0	0.00	1	33.65	33.65	-1	51	-1.94%
2020/06/10	0	0.00	1	30.60	30.60	-1	49	-2.03%
2020/06/09	0	0.00	2	27.85	27.85	-2	48	-4.13%
2020/06/08	1	24.25	4	24.93	25.35	-3	48	-6.17%
2020/05/27	1	22.40	0	0.00	22.70	1	46	2.16%
2020/05/11	1	22.35	0	0.00	22.30	1	43	2.30%
2020/05/07	2	23.23	4	23.26	23.20	-2	41	-4.87%
2020/05/04	0	0.00	2	22.55	22.85	-2	40	-4.89%
2020/04/24	6	23.99	0	0.00	23.20	6	39	15.01%
2020/03/30	0	0.00	1	25.20	25.20	-1	33	-2.96%
2020/03/26	0	0.00	1	20.90	20.90	-1	34	-2.94%
2020/03/20	1	19.80	0	0.00	18.00	1	34	2.89%
2020/03/12	1	22.05	0	0.00	22.45	1	34	2.88%
2020/03/11	1	25.50	0	0.00	24.50	1	34	2.87%
2020/02/25	1	29.00	0	0.00	29.00	1	40	2.47%
2020/02/13	1	31.30	0	0.00	31.55	1	53	1.86%
2019/10/07	0	0.00	1	33.00	33.50	-1	14	-6.93%
2019/10/01	1	34.50	0	0.00	34.00	1	14	6.90%
2019/07/17	0	0.00	0	38.50	39.15	0	10	-0.34%
2018/08/28	0	0.00	0.1	48.10	48.75	-0.1	64	-0.19%
2018/07/19	1	43.20	1	43.80	44.85	0	155	0.00%
2018/06/14	3	48.70	0	0.00	48.95	3	136	2.20%
2018/06/06	4	49.21	0	0.00	49.40	4	125	3.19%
2018/06/01	8	47.98	6	47.85	47.70	2	119	1.68%
2018/05/30	2	46.80	0	0.00	48.30	2	112	1.77%
2018/05/29	6	47.01	0	0.00	48.50	6	110	5.43%
2018/05/28	2	47.28	0	0.00	47.85	2	105	1.89%
2018/05/11	1	38.70	0	0.00	38.70	1	77	1.28%