龍巖 (5530)-台新-高雄券商分點個股進出

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

龍巖

(5530)

可現股當沖

股價
45.75
漲跌
▲0.10
漲幅
+0.22%
成交量
460張
產業
上櫃其他類股
170人加入追蹤

立即追蹤
本地時間:13:30(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

龍巖 (5530)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/20	15	45.57	0	0.00	45.65	15	614	2.44%
2024/05/17	0	0.00	0.2	45.50	45.65	-0.2	611	-0.03%
2024/05/15	0	0.00	1	46.95	46.50	-1	607	-0.16%
2024/05/14	7	46.15	27	46.70	46.75	-20	593	-3.37%
2024/05/10	17	44.99	58	45.37	45.50	-41	567	-7.23%
2024/05/09	6	43.09	1	43.30	43.50	5	531	0.94%
2024/05/08	27	42.97	0	0.00	42.90	27	527	5.11%
2024/05/07	16	43.98	64	43.31	43.40	-48	526	-9.12%
2024/05/06	15	44.40	16	44.40	44.35	-1	519	-0.19%
2024/05/03	0	0.00	5	45.10	44.85	-5	513	-0.97%
2024/05/02	0	0.00	5	45.05	44.85	-5	507	-0.99%
2024/04/29	0	0.00	2	43.45	43.85	-2	476	-0.42%
2024/04/26	0	0.00	7	42.61	42.60	-7	454	-1.54%
2024/04/25	6	43.25	20	43.50	42.90	-14	450	-3.11%
2024/04/24	6	42.08	5	41.90	41.90	1	427	0.23%
2024/04/22	0	0.00	0.8	42.00	42.00	-0.8	428	-0.19%
2024/04/17	0	0.00	8	40.57	41.00	-8	404	-1.98%
2024/04/16	5.4	39.94	0	0.00	40.10	5.4	392	1.38%
2024/04/12	0	0.00	3	39.85	39.85	-3	383	-0.78%
2024/04/11	15	40.04	19	40.07	40.15	-4	364	-1.10%
2024/04/09	5	40.40	5	40.53	40.50	0	366	0.00%
2024/04/08	6	40.92	4	40.45	40.45	2	374	0.53%
2024/04/03	0	0.00	5	41.18	41.20	-5	377	-1.33%
2024/04/02	0.1	40.60	0	0.00	40.80	0.1	386	0.03%
2024/04/01	0.1	41.15	0.1	40.65	40.80	0	391	0.00%
2024/03/29	1.2	40.48	0	0.00	40.85	1.2	391	0.31%
2024/03/28	3	40.60	0	0.00	40.40	3	390	0.77%
2024/03/27	10	40.80	0.1	40.85	41.00	9.9	388	2.55%
2024/03/26	2	40.50	1	40.40	40.35	1	385	0.26%
2024/03/25	38	40.52	1.9	40.50	40.45	36.1	382	9.43%
2024/03/22	25	41.10	0	0.00	40.90	25	377	6.62%
2024/03/21	15	41.28	0	0.00	41.25	15	377	3.98%
2024/03/18	0	0.00	0.2	41.30	41.25	-0.2	367	-0.05%
2024/03/12	0.1	42.40	0	42.00	42.35	0.1	350	0.02%
2024/03/11	0.1	43.00	0	0.00	42.90	0.1	337	0.03%
2024/03/08	1.1	43.19	55	43.27	43.10	-53.9	321	-16.78%
2024/03/07	0	0.00	2.3	39.95	40.25	-2.3	270	-0.85%
2024/03/06	4	39.20	54	39.17	39.50	-50	258	-19.34%
2024/03/05	0	0.00	21	39.10	39.05	-21	258	-8.12%
2024/03/01	0	0.00	1	39.25	39.15	-1	253	-0.39%
2024/02/29	4	39.55	1	39.35	39.25	3	253	1.18%
2024/02/22	1	39.40	0	0.00	39.30	1	252	0.40%
2024/02/21	5	39.45	0	0.00	39.40	5	260	1.92%
2024/02/19	11	39.65	0	0.00	39.75	11	262	4.19%
2024/02/05	5	38.62	0	0.00	38.70	5	265	1.89%
2024/02/01	0.3	38.55	0	0.00	38.70	0.3	265	0.11%
2024/01/30	5	38.55	1	38.70	38.55	4	266	1.50%
2024/01/29	33	38.82	0	0.00	38.80	33	265	12.42%
2024/01/26	1	38.50	0	0.00	38.85	1	265	0.38%
2024/01/25	9	38.52	0	0.00	38.45	9	264	3.40%
2024/01/23	37	38.58	0	0.00	38.60	37	263	14.04%
2024/01/22	15	38.50	0	0.00	38.60	15	263	5.69%
2023/12/29	0	40.15	0	0.00	40.20	0	222	0.01%
2023/12/28	1	39.95	1	40.00	39.90	0	214	0.00%
2023/12/27	0	0.00	1	39.00	39.30	-1	197	-0.51%
2023/12/26	1	38.75	1	38.90	38.95	0	191	0.00%
2023/12/18	0	0.00	0.7	38.40	38.55	-0.7	187	-0.39%
2023/11/16	0	0.00	2	37.50	37.55	-2	151	-1.32%
2023/11/15	1	37.25	0	0.00	37.30	1	148	0.67%
2023/10/19	1	35.80	0	0.00	35.80	1	184	0.54%
2023/10/12	0	0.00	1	36.60	36.60	-1	182	-0.55%
2023/09/22	1	36.50	0	0.00	36.55	1	203	0.49%
2023/09/18	0	0.00	2	36.80	36.95	-2	222	-0.90%
2023/08/24	1	35.85	0	0.00	35.85	1	261	0.38%
2023/08/23	2	35.75	0	0.00	35.75	2	262	0.76%
2023/08/18	0	35.90	0	0.00	35.85	0	267	0.01%
2023/08/04	0	0.00	0	36.75	36.55	0	275	0.00%
2023/07/31	0	0.00	1	37.10	37.10	-1	262	-0.38%
2023/07/28	0	0.00	0.3	36.42	36.15	-0.3	241	-0.11%
2023/07/26	0	0.00	1	36.35	36.30	-1	238	-0.42%
2023/07/06	3	36.82	0	0.00	36.80	3	275	1.09%
2023/06/29	4	36.63	0	0.00	36.60	4	275	1.45%
2023/06/28	2	36.70	0	0.00	36.70	2	273	0.73%
2023/06/27	2	37.05	0	0.00	37.00	2	266	0.75%
2023/06/26	2	37.05	0	0.00	37.05	2	263	0.76%
2023/06/19	1	37.30	0	0.00	37.30	1	257	0.39%
2023/06/16	0	0.00	0.4	37.75	37.65	-0.4	253	-0.16%
2023/06/15	2	37.65	0	0.00	37.50	2	247	0.81%
2023/06/13	0	0.00	2	37.80	37.85	-2	241	-0.83%
2023/06/07	0	0.00	21	37.69	37.70	-21	270	-7.76%
2023/06/02	2	37.45	0	0.00	37.40	2	288	0.69%
2023/06/01	0	0.00	1	37.40	37.45	-1	287	-0.35%
2023/05/30	0	0.00	1	37.35	37.35	-1	285	-0.35%
2023/05/26	1	37.90	1	37.65	37.60	0	287	0.00%
2023/05/16	0	0.00	1	37.90	37.90	-1	291	-0.34%
2023/05/15	0	0.00	1	38.00	38.15	-1	291	-0.34%
2023/05/12	1	37.20	0	0.00	37.10	1	286	0.35%
2023/05/04	0	0.00	1	37.25	37.40	-1	305	-0.33%
2023/04/24	12	36.78	11	37.00	37.05	1	308	0.32%
2023/04/21	7	37.90	0	0.00	37.75	7	303	2.31%
2023/04/20	5	38.25	0	0.00	38.10	5	297	1.68%
2023/04/19	10	38.30	0	0.00	38.25	10	295	3.38%
2023/04/18	0.1	38.35	0	0.00	38.25	0.1	295	0.04%
2023/04/14	2	38.30	0	0.00	38.30	2	291	0.69%
2023/04/13	1	38.50	0	0.00	38.45	1	287	0.35%
2023/04/12	0.1	38.60	0	0.00	38.65	0.1	282	0.04%
2023/03/30	0.1	39.35	0	0.00	39.25	0.1	312	0.04%
2023/03/28	1.1	39.61	0	0.00	39.65	1.1	323	0.33%
2023/03/24	0.1	39.86	0	0.00	39.60	0.1	390	0.02%
2023/03/21	0	0.00	2	39.35	39.45	-2	395	-0.51%
2023/03/20	1	39.50	0	0.00	39.45	1	395	0.25%
2023/03/16	0.2	39.60	0	0.00	39.35	0.2	397	0.05%
2023/03/14	0.1	40.45	1	40.65	40.20	-0.9	389	-0.23%
2023/03/13	0	0.00	1	39.60	39.60	-1	376	-0.27%
2023/03/10	3	39.25	0	0.00	39.20	3	370	0.81%
2023/03/09	3	39.62	3	40.05	39.35	0	364	0.00%
2023/03/08	0.2	39.10	0	0.00	38.90	0.2	342	0.06%
2023/03/03	0	0.00	1	38.65	38.60	-1	338	-0.30%
2023/02/23	2.8	38.93	2	39.00	38.70	0.8	336	0.24%
2023/02/17	1	38.65	1	38.60	38.55	0	337	0.00%
2023/02/16	0	0.00	1	38.25	38.35	-1	335	-0.30%
2023/02/15	0	0.00	1	38.25	38.20	-1	334	-0.30%
2023/02/08	0	0.00	3	39.55	39.35	-3	326	-0.92%
2023/02/07	0	0.00	6	39.51	39.30	-6	321	-1.87%
2023/02/06	1.2	39.20	2	39.50	39.05	-0.8	316	-0.26%
2023/02/03	1	39.20	0	0.00	39.20	1	312	0.32%
2023/02/01	0	0.00	2	38.35	38.30	-2	304	-0.66%
2023/01/31	1	38.15	0	0.00	38.10	1	304	0.33%
2023/01/17	2	37.50	1	37.45	37.40	1	304	0.33%
2023/01/11	2	37.70	0	0.00	37.65	2	302	0.66%
2023/01/04	2	38.38	0	0.00	38.35	2	308	0.65%
2022/12/30	0	0.00	2	39.15	39.05	-2	305	-0.65%
2022/12/29	1	38.95	1	39.20	39.20	0	305	0.00%
2022/12/28	2	39.00	5	39.40	39.25	-3	303	-0.99%
2022/12/27	1	39.20	2	39.75	39.30	-1	291	-0.34%
2022/12/26	0	0.00	1	39.55	39.40	-1	281	-0.35%
2022/12/23	16	39.42	8	39.79	38.30	8	277	2.89%
2022/12/22	3	38.40	4	38.46	38.75	-1	261	-0.38%
2022/12/21	6	38.00	0	0.00	38.40	6	264	2.27%
2022/12/19	14	39.80	3	40.63	39.00	11	256	4.29%
2022/12/16	2	40.55	14	39.48	40.15	-12	231	-5.18%
2022/12/01	9	37.60	3	37.60	37.50	6	182	3.29%
2022/11/21	2	36.25	0	0.00	36.15	2	186	1.07%
2022/10/18	0	0.00	53	36.25	36.50	-53	233	-22.74%
2022/10/05	3	38.30	0	0.00	38.30	3	264	1.14%
2022/09/27	0	0.00	2	38.73	38.80	-2	286	-0.70%
2022/09/22	1	40.15	0	0.00	40.30	1	295	0.34%
2022/09/21	2	40.40	0	0.00	40.40	2	296	0.68%
2022/09/13	1	40.95	0	0.00	41.20	1	338	0.30%
2022/08/26	0	0.00	1	41.50	41.75	-1	460	-0.22%
2022/08/24	5	41.35	0	0.00	41.40	5	495	1.01%
2022/08/23	1	41.30	0	0.00	41.40	1	510	0.20%
2022/08/16	0	0.00	4	41.85	42.30	-4	606	-0.66%
2022/08/05	1	39.50	0	0.00	39.65	1	731	0.14%
2022/08/04	2	39.60	0	0.00	39.35	2	787	0.25%
2022/08/02	2	40.05	0	0.00	40.10	2	891	0.22%
2022/08/01	0	0.00	0.4	40.65	40.65	-0.4	1,021	-0.04%
2022/07/29	0	0.00	0.3	40.50	40.30	-0.3	1,052	-0.03%
2022/07/28	0	0.00	0.4	40.45	40.30	-0.4	1,061	-0.04%
2022/07/22	2	41.10	1	41.00	41.10	1	1,108	0.09%
2022/07/21	0	0.00	2	40.80	40.70	-2	1,125	-0.18%
2022/07/20	0	0.00	5	41.80	41.55	-5	1,122	-0.45%
2022/07/15	1	41.00	0	0.00	41.05	1	1,200	0.08%
2022/07/12	5	41.40	1	41.55	41.10	4	1,273	0.31%
2022/07/11	10	41.87	0	0.00	42.10	10	1,281	0.78%
2022/07/08	2	41.63	0	0.00	41.35	2	1,281	0.16%
2022/07/06	3	41.50	0	0.00	41.60	3	1,308	0.23%
2022/07/05	1	41.95	1	41.75	41.80	0	1,326	0.00%
2022/07/01	2	41.45	2	42.03	41.05	0	1,323	0.00%
2022/06/29	1	43.00	1	43.25	43.45	0	1,323	0.00%
2022/06/27	0	0.00	5	43.40	43.55	-5	1,324	-0.38%
2022/06/24	0	0.00	3	42.68	42.65	-3	1,320	-0.23%
2022/06/23	1	42.40	0	0.00	42.55	1	1,315	0.08%
2022/06/22	2	42.88	2	42.68	42.50	0	1,313	0.00%
2022/06/21	3	42.50	2	42.40	42.65	1	1,305	0.08%
2022/06/20	4	43.03	1	43.55	42.25	3	1,286	0.23%
2022/06/17	5	44.97	2	44.68	44.60	3	1,249	0.24%
2022/06/10	2	48.00	2	47.65	47.65	0	1,210	0.00%
2022/06/09	4	47.26	0	0.00	47.35	4	1,188	0.34%
2022/06/02	0	0.00	3	46.50	46.40	-3	1,162	-0.26%
2022/05/31	0	0.00	1	46.80	47.25	-1	1,125	-0.09%
2022/05/30	4	48.20	6	47.25	47.30	-2	1,112	-0.18%
2022/05/27	0	0.00	3	47.47	47.80	-3	1,076	-0.28%
2022/05/26	0	46.00	0	0.00	45.80	0	1,041	0.00%
2022/05/24	2	46.25	4	45.38	44.95	-2	1,024	-0.20%
2022/05/23	2	46.50	5	46.17	46.35	-3	1,012	-0.30%
2022/05/20	0	0.00	1	44.85	44.90	-1	992	-0.10%
2022/05/19	3	44.93	0	0.00	44.50	3	987	0.30%
2022/05/18	1	45.55	2	45.70	45.55	-1	967	-0.10%
2022/05/16	7	45.43	14	45.81	45.25	-7	944	-0.74%
2022/05/13	3	43.23	4	43.29	43.65	-1	898	-0.11%
2022/05/12	12	44.68	28	43.79	43.45	-16	879	-1.82%
2022/05/11	5	45.90	0	0.00	45.90	5	823	0.61%
2022/05/10	8	47.14	0	0.00	47.80	8	805	0.99%
2022/05/09	26	51.10	6.5	50.34	49.75	19.5	715	2.72%
2022/05/06	18	47.12	20	47.91	48.40	-2	583	-0.34%
2022/05/05	1	46.35	0	0.00	46.50	1	555	0.18%
2022/05/04	3	46.97	2	46.88	46.80	1	550	0.18%
2022/05/03	2	48.48	1	47.75	47.60	1	540	0.19%
2022/04/29	1	48.65	1	48.75	48.05	0	526	0.00%
2022/04/28	4	49.01	1	48.75	48.50	3	520	0.58%
2022/04/26	1	48.45	2	48.20	47.95	-1	480	-0.21%
2022/04/25	2	47.50	0	0.00	47.50	2	465	0.43%
2022/04/22	2	49.73	2	49.90	49.60	0	426	0.00%
2022/04/21	7	49.71	10	49.86	49.45	-3	406	-0.74%
2022/04/20	1	49.90	4	49.10	49.90	-3	379	-0.79%
2022/04/19	0	0.00	2	48.63	48.70	-2	349	-0.57%
2022/04/18	0	0.00	4	49.05	48.90	-4	334	-1.20%
2022/04/15	0	0.00	2.2	47.56	47.95	-2.2	299	-0.73%
2022/04/14	0.2	47.00	1	47.10	47.25	-0.8	286	-0.28%
2022/04/13	3	46.95	0	0.00	46.80	3	280	1.07%
2022/04/12	1	47.25	9	47.21	47.65	-8	266	-3.00%
2022/04/07	0.5	44.90	0	0.00	44.90	0.5	226	0.22%
2022/04/01	0	0.00	2	45.18	45.20	-2	222	-0.90%
2022/03/28	0	0.00	1	43.70	43.85	-1	222	-0.45%
2022/03/24	0	0.00	2	43.73	43.50	-2	224	-0.89%
2022/03/23	0	0.00	4	43.79	43.80	-4	229	-1.75%
2022/03/22	0	0.00	3	43.87	43.80	-3	229	-1.31%
2022/03/21	0.2	43.90	14	43.94	44.10	-13.8	229	-5.98%
2022/03/18	0	0.00	4	43.30	43.60	-4	230	-1.73%
2022/03/17	4	42.78	2	43.05	42.90	2	229	0.87%
2022/03/16	1	42.70	0	0.00	42.70	1	227	0.44%
2022/03/15	7	42.83	0	0.00	42.75	7	232	3.01%
2022/03/14	3	43.10	0	0.00	43.10	3	234	1.28%
2022/03/11	2	43.08	0	0.00	43.50	2	236	0.85%
2022/03/10	6	43.31	0	0.00	43.20	6	237	2.52%
2022/03/09	0	0.00	8	42.85	42.80	-8	239	-3.34%
2022/03/08	0	0.00	3	42.78	42.60	-3	240	-1.25%
2022/03/04	1	43.90	1	44.00	43.85	0	245	0.00%
2022/02/25	7	43.57	0	0.00	43.40	7	257	2.72%
2022/02/24	0	0.00	5	43.62	43.50	-5	258	-1.93%
2022/02/22	1	43.85	0	0.00	44.20	1	260	0.38%
2022/02/18	0	0.00	4	44.38	44.40	-4	262	-1.52%
2022/02/17	2	43.70	0	0.00	43.60	2	261	0.76%
2022/02/15	0	0.00	0.1	44.05	43.45	-0.1	268	-0.04%
2022/02/10	0	0.00	1	43.50	43.50	-1	271	-0.37%
2022/01/26	1	42.90	0	0.00	42.80	1	262	0.38%
2022/01/19	2	43.55	2	43.58	43.45	0	261	0.00%
2022/01/17	11	43.52	0	0.00	43.50	11	261	4.21%
2022/01/14	2	43.45	1	43.50	43.45	1	264	0.38%
2022/01/07	1	43.95	0	0.00	43.90	1	258	0.39%
2022/01/06	0	0.00	3	44.05	44.05	-3	256	-1.17%
2022/01/04	2	44.20	0	0.00	44.20	2	256	0.78%
2021/12/28	1	44.10	0	0.00	44.10	1	263	0.38%
2021/12/27	4	44.44	2	44.80	44.40	2	268	0.74%
2021/12/24	2	44.50	0	0.00	44.60	2	274	0.73%
2021/12/23	2	44.00	4	43.91	44.50	-2	272	-0.73%
2021/12/22	2	43.30	1	43.45	43.25	1	265	0.38%
2021/12/21	0	0.00	5	43.25	43.35	-5	263	-1.90%
2021/12/17	2	43.60	0	0.00	43.45	2	265	0.75%
2021/12/14	2	43.75	0	0.00	43.70	2	267	0.75%
2021/12/10	2	44.20	0	0.00	43.95	2	265	0.75%
2021/12/09	0	0.00	2	44.20	44.20	-2	276	-0.72%
2021/12/08	2	44.00	1	43.90	43.95	1	275	0.36%
2021/12/07	8	44.05	1	44.10	43.95	7	275	2.54%
2021/12/06	1	43.90	1	43.90	44.10	0	274	0.00%
2021/12/03	6	43.80	3	43.80	43.90	3	278	1.08%
2021/12/02	4	43.71	0	0.00	43.75	4	281	1.42%
2021/12/01	2	43.70	0	0.00	43.80	2	282	0.71%
2021/11/29	1	44.30	0	0.00	44.05	1	275	0.36%
2021/11/22	1	44.90	0	0.00	44.85	1	281	0.35%
2021/11/19	10	45.03	3	45.00	45.00	7	282	2.48%
2021/11/12	1	45.00	0	0.00	45.10	1	286	0.35%
2021/11/11	5	45.20	0	0.00	45.10	5	286	1.74%
2021/11/10	0	0.00	3	45.30	45.25	-3	290	-1.03%
2021/11/04	0	0.00	4.1	46.33	46.30	-4.1	294	-1.39%
2021/11/01	1	45.15	0	0.00	45.10	1	287	0.35%
2021/10/29	1	45.10	0	0.00	45.00	1	286	0.35%
2021/10/27	0	0.00	1	45.20	45.15	-1	286	-0.35%
2021/10/25	0	0.00	2	45.05	45.15	-2	283	-0.71%
2021/10/13	0	0.00	1	44.80	44.85	-1	312	-0.32%
2021/10/08	0	0.00	3	45.63	45.80	-3	319	-0.94%
2021/10/04	1	45.00	0	0.00	44.80	1	346	0.29%
2021/10/01	2	45.53	0	0.00	45.35	2	346	0.58%
2021/09/29	2	45.75	0	0.00	45.65	2	351	0.57%
2021/09/23	3	45.92	0	0.00	45.90	3	380	0.79%
2021/09/22	2	46.13	0	0.00	46.20	2	389	0.51%
2021/09/16	2	46.30	0	0.00	46.40	2	400	0.50%
2021/09/15	2	46.45	0	0.00	46.45	2	411	0.49%
2021/09/14	1	46.51	2	46.55	46.60	-1	420	-0.23%
2021/09/13	0	47.30	0	0.00	47.15	0	433	0.01%
2021/09/10	0	0.00	1	47.55	47.40	-1	456	-0.22%
2021/09/09	2	47.60	0	0.00	47.55	2	471	0.42%
2021/09/08	0	0.00	1	47.50	47.60	-1	482	-0.21%
2021/09/07	0	0.00	30	47.44	47.50	-30	494	-6.07%
2021/09/06	0	0.00	2	47.20	47.10	-2	517	-0.39%
2021/09/01	0	0.00	1	48.00	47.95	-1	601	-0.17%
2021/08/30	1	46.65	0	0.00	46.75	1	785	0.13%
2021/08/26	3	46.70	0	0.00	46.80	3	949	0.32%
2021/08/19	2	46.95	0	0.00	47.00	2	2,112	0.09%
2021/08/18	2	47.00	0	0.00	47.35	2	2,109	0.09%
2021/08/17	1	47.45	0	0.00	47.45	1	2,106	0.05%
2021/08/16	12	47.61	1	47.80	47.50	11	2,104	0.52%
2021/08/13	2	48.00	0	0.00	48.00	2	2,097	0.10%
2021/08/11	0	0.00	3	48.25	48.10	-3	2,093	-0.14%
2021/08/09	0	0.00	1	48.50	48.40	-1	2,106	-0.05%
2021/08/03	0	0.00	2	48.55	48.35	-2	2,139	-0.09%
2021/08/02	0	0.00	1.1	48.55	48.50	-1.1	2,139	-0.05%
2021/07/28	1	48.60	0	0.00	48.40	1	2,143	0.05%
2021/07/27	0	0.00	5	49.30	48.90	-5	2,146	-0.23%
2021/07/23	6	48.44	1	48.40	48.55	5	2,144	0.23%
2021/07/22	0	0.00	1	48.25	48.30	-1	2,142	-0.05%
2021/07/21	0	0.00	1	48.40	48.10	-1	2,142	-0.05%
2021/07/19	1	48.90	0	0.00	48.90	1	2,139	0.05%
2021/07/16	0	0.00	5	49.35	49.10	-5	2,142	-0.23%
2021/07/15	0	0.00	1	49.00	49.15	-1	2,143	-0.05%
2021/07/14	2	48.35	2	48.28	48.25	0	2,144	0.00%
2021/07/13	9.2	48.80	7	48.69	48.65	2.2	2,138	0.10%
2021/07/12	2	48.95	5	48.95	49.00	-3	2,128	-0.14%
2021/07/09	4	49.09	0	0.00	49.05	4	2,122	0.19%
2021/07/08	1	49.20	2	49.05	49.30	-1	2,117	-0.05%
2021/07/07	4	49.16	0	0.00	49.05	4	2,115	0.19%
2021/07/06	3	49.15	5	49.30	49.15	-2	2,117	-0.09%
2021/07/05	4	49.23	3	49.25	49.25	1	2,110	0.05%
2021/07/02	2.2	49.50	2	49.40	49.35	0.2	2,103	0.01%
2021/07/01	5	49.50	0	0.00	49.45	5	2,099	0.24%
2021/06/30	0	0.00	2	49.73	49.70	-2	2,090	-0.10%
2021/06/29	5	49.70	0	0.00	49.70	5	2,087	0.24%
2021/06/28	0	0.00	2	50.10	50.00	-2	2,075	-0.10%
2021/06/25	0	0.00	0.1	50.30	50.00	-0.1	2,070	0.00%
2021/06/23	1	49.70	7	49.50	49.40	-6	2,050	-0.29%
2021/06/22	2	49.33	1	49.20	49.45	1	2,041	0.05%
2021/06/21	8.3	49.36	6	49.38	49.25	2.3	2,019	0.11%
2021/06/17	1	50.20	0.3	50.60	50.30	0.7	1,976	0.04%
2021/06/16	5.2	50.32	3	50.80	50.40	2.2	1,966	0.11%
2021/06/15	2	50.45	10	50.60	50.30	-8	1,949	-0.41%
2021/06/11	1	51.20	1	52.20	51.20	0	1,923	0.00%
2021/06/10	2	51.85	0	0.00	51.80	2	1,899	0.11%
2021/06/09	3	52.67	2	53.00	52.50	1	1,872	0.05%
2021/06/08	6.2	54.10	4	53.88	53.70	2.2	1,836	0.12%
2021/06/07	34.2	57.37	14	56.72	56.10	20.2	1,777	1.14%
2021/06/04	38	55.39	30	55.50	55.40	8	1,642	0.49%
2021/06/03	6	54.45	5	54.50	54.60	1	1,535	0.07%
2021/06/02	25	54.07	42	53.95	54.50	-17	1,475	-1.15%
2021/06/01	83	55.09	79.1	55.38	53.70	3.9	1,352	0.29%
2021/05/28	89.6	59.86	32.2	59.86	59.90	57.4	609	9.41%
2021/05/27	27	53.78	9	53.35	54.50	18	356	5.04%
2021/05/25	2	49.40	0	0.00	48.55	2	289	0.69%
2021/05/24	1	48.50	0	0.00	48.50	1	287	0.35%
2021/05/19	0	0.00	2	48.70	48.80	-2	286	-0.70%
2021/05/18	2	49.08	1	49.40	49.00	1	286	0.35%
2021/05/17	4	48.96	1	49.20	49.30	3	280	1.07%
2021/05/14	0	48.55	0	0.00	48.15	0	267	0.00%
2021/05/13	1	47.95	1	47.65	47.65	0	262	0.00%
2021/05/12	4	48.94	1	49.80	48.50	3	254	1.18%
2021/05/11	0	0.00	1	50.90	50.30	-1	237	-0.42%
2021/05/07	1	50.80	0	0.00	50.90	1	229	0.44%
2021/05/06	2	50.85	0	0.00	50.80	2	226	0.88%
2021/05/04	0	0.00	4	50.70	51.20	-4	223	-1.79%
2021/04/27	0	0.00	1	52.40	52.50	-1	215	-0.46%
2021/04/26	2	52.50	2	52.40	52.60	0	213	0.00%
2021/04/23	1	52.50	0	0.00	52.30	1	210	0.48%
2021/04/22	1	52.90	0	0.00	52.80	1	205	0.49%
2021/04/21	3	53.13	2	53.15	53.10	1	201	0.50%
2021/04/20	2	53.40	0	0.00	53.40	2	197	1.01%
2021/04/16	0	0.00	1	52.50	52.50	-1	187	-0.53%
2021/04/15	0.4	53.20	0	0.00	52.50	0.4	184	0.22%
2021/04/13	0	0.00	2	53.00	52.90	-2	182	-1.09%
2021/04/12	0	0.00	1	52.10	53.10	-1	176	-0.57%
2021/04/09	3	51.90	0	0.00	51.80	3	171	1.75%
2021/04/07	0	0.00	1	51.60	51.60	-1	169	-0.59%
2021/04/06	1	51.70	4	51.80	51.70	-3	166	-1.80%
2021/04/01	1	51.70	0	0.00	51.50	1	166	0.60%
2021/03/31	1	51.60	0	0.00	51.80	1	161	0.62%
2021/03/30	2	51.75	0	0.00	51.80	2	160	1.25%
2021/03/29	1	51.50	0	0.00	51.90	1	159	0.63%
2021/03/18	0.1	53.00	0.1	52.00	51.60	0	152	0.00%
2021/03/17	0	0.00	10	51.64	51.40	-10	154	-6.46%
2021/03/16	2	51.55	0	0.00	51.70	2	156	1.28%
2021/03/15	1	51.90	0	0.00	51.90	1	156	0.64%
2021/03/11	2	51.85	0	0.00	51.90	2	158	1.27%
2021/03/05	0	0.00	1	51.30	51.50	-1	160	-0.62%
2021/03/03	5	51.94	0	0.00	51.90	5	174	2.87%
2021/02/23	1	52.00	0	0.00	52.40	1	185	0.54%
2021/02/22	1	52.20	0	0.00	52.10	1	185	0.54%
2021/02/17	5	50.80	0	0.00	50.90	5	187	2.67%
2021/02/01	0.1	50.60	0	0.00	50.00	0.1	188	0.05%
2021/01/28	0	0.00	1	50.70	50.80	-1	185	-0.54%
2021/01/25	0	0.00	1	51.20	51.10	-1	183	-0.55%
2021/01/21	0	0.00	1	51.60	51.50	-1	180	-0.56%
2021/01/14	1	52.60	0	0.00	52.60	1	170	0.59%
2021/01/11	1	53.00	0	0.00	52.90	1	165	0.61%
2021/01/06	0.1	53.00	0	0.00	52.60	0.1	161	0.09%
2021/01/04	0	0.00	1	52.90	53.40	-1	159	-0.63%
2020/12/31	0.2	53.00	0	0.00	52.90	0.2	154	0.10%
2020/12/28	0	0.00	1	52.80	53.20	-1	150	-0.66%
2020/12/24	0.2	52.50	0	0.00	52.70	0.2	150	0.13%
2020/12/18	0.1	53.00	0	0.00	53.30	0.1	157	0.06%
2020/12/17	1	52.60	0	0.00	52.60	1	155	0.64%
2020/12/15	1	52.40	0	0.00	52.40	1	155	0.64%
2020/12/11	1	52.60	0	0.00	52.60	1	157	0.63%
2020/12/07	0	0.00	2	53.50	53.40	-2	151	-1.32%
2020/12/04	0	0.00	2	53.50	53.60	-2	150	-1.33%
2020/12/02	0	0.00	9	53.70	53.60	-9	151	-5.93%
2020/11/30	1	53.70	1	54.30	53.70	0	150	0.00%
2020/11/27	2	54.65	0	0.00	54.80	2	144	1.38%
2020/11/26	2	55.10	0	0.00	55.20	2	136	1.46%
2020/11/25	1	55.50	10	54.70	55.50	-9	133	-6.73%
2020/11/24	0	54.00	0	0.00	54.00	0	128	0.03%
2020/11/20	0	0.00	0	53.40	53.10	0	131	-0.02%
2020/11/16	0	0.00	1	53.10	53.30	-1	139	-0.72%
2020/11/12	0	0.00	10	52.90	52.70	-10	140	-7.12%
2020/11/02	0	0.00	0	52.70	52.40	0	151	-0.01%
2020/10/28	0	0.00	2	52.95	53.00	-2	157	-1.27%
2020/10/15	0	0.00	1	53.50	53.50	-1	208	-0.48%
2020/10/13	1	53.00	0	0.00	53.10	1	212	0.47%
2020/10/12	0	0.00	0.1	54.00	53.20	-0.1	215	-0.03%
2020/09/29	4	53.50	0	0.00	54.00	4	230	1.74%
2020/09/17	0	0.00	1	55.40	55.70	-1	229	-0.44%
2020/09/16	1	55.10	0	0.00	55.10	1	232	0.43%
2020/09/14	0	0.00	1	55.60	55.40	-1	231	-0.43%
2020/09/09	1	55.00	1	55.20	55.20	0	228	0.00%
2020/09/08	2	56.00	0	0.00	55.70	2	227	0.88%
2020/09/07	1	56.40	1	55.90	56.00	0	228	0.00%
2020/09/04	1	54.70	0	0.00	55.40	1	230	0.43%
2020/09/01	0	55.40	1	55.10	55.10	-1	239	-0.41%
2020/08/31	1	55.30	0	0.00	55.00	1	240	0.42%
2020/08/27	3	55.10	0	0.00	55.30	3	242	1.24%
2020/08/26	3	55.00	0	0.00	55.60	3	240	1.25%
2020/08/20	2	55.15	1	55.60	55.30	1	237	0.42%
2020/08/19	0	0.00	1	56.40	56.00	-1	232	-0.43%
2020/08/18	0	0.00	1	56.20	56.00	-1	233	-0.43%
2020/08/17	0	0.00	1	56.40	56.20	-1	230	-0.43%
2020/08/13	2	56.40	0	0.00	56.60	2	227	0.88%
2020/08/11	4	57.30	0	0.00	57.20	4	228	1.75%
2020/08/10	0	0.00	13	57.68	57.70	-13	226	-5.74%
2020/08/04	0	0.00	0.1	58.50	58.00	-0.1	247	-0.02%
2020/07/31	4	58.58	0	0.00	58.80	4	246	1.63%
2020/07/29	10	57.09	0	0.00	57.30	10	236	4.22%
2020/07/28	1.1	56.52	0	0.00	56.50	1.1	233	0.45%
2020/07/27	2	59.40	0.1	59.40	59.10	1.9	227	0.84%
2020/07/22	4.1	60.04	15	60.00	60.10	-10.9	210	-5.17%
2020/07/21	10	59.50	2	59.50	59.40	8	207	3.86%
2020/07/15	1	59.20	0	0.00	59.10	1	207	0.48%
2020/07/13	0	0.00	2	59.20	59.50	-2	211	-0.95%
2020/07/03	2	58.55	0	0.00	58.60	2	206	0.97%
2020/07/02	5	58.24	0	0.00	58.30	5	211	2.36%
2020/06/23	0	0.00	1	58.50	58.60	-1	218	-0.46%
2020/06/19	1	58.80	0	0.00	58.20	1	226	0.44%
2020/06/18	0	0.00	1	57.90	57.90	-1	228	-0.44%
2020/06/17	0	0.00	2	57.80	57.80	-2	232	-0.86%
2020/06/16	2	57.80	0	0.00	57.80	2	235	0.85%
2020/06/11	0	0.00	20	59.56	58.60	-20	262	-7.63%
2020/06/08	1	58.50	0	0.00	58.40	1	274	0.36%
2020/06/05	5	58.10	0	0.00	58.20	5	272	1.84%
2020/06/04	5	58.00	0	0.00	57.90	5	272	1.84%
2020/06/03	10	57.80	0	0.00	57.70	10	273	3.66%
2020/05/29	2	56.95	0	0.00	56.90	2	270	0.74%
2020/05/27	3	57.27	1	57.30	57.20	2	269	0.74%
2020/05/19	1	57.20	0	0.00	57.10	1	264	0.38%
2020/05/13	1	58.40	0	0.00	58.20	1	260	0.38%
2020/05/12	1	56.90	7	57.84	57.60	-6	255	-2.35%
2020/05/11	6	56.37	0	0.00	56.60	6	248	2.42%
2020/05/07	2	55.45	0	0.00	55.50	2	240	0.83%
2020/05/04	1	55.30	2	55.40	55.30	-1	243	-0.41%
2020/04/30	0	0.00	1	55.50	56.00	-1	243	-0.41%
2020/04/29	0	0.00	1	55.30	55.30	-1	251	-0.40%
2020/04/28	1	55.00	0	0.00	55.10	1	252	0.40%
2020/04/10	9	55.29	0	0.00	55.30	9	250	3.59%
2020/04/09	8	55.85	0	0.00	55.40	8	250	3.19%
2020/04/08	9	54.89	0	0.00	55.20	9	252	3.56%
2020/04/07	9	54.91	0	0.00	54.20	9	249	3.61%
2020/04/06	8	54.74	0	0.00	54.00	8	245	3.26%
2020/04/01	0	0.00	1	53.90	53.90	-1	243	-0.41%
2020/03/30	0	0.00	2	54.00	53.90	-2	241	-0.83%
2020/03/26	1	55.50	0	0.00	55.60	1	234	0.43%
2020/03/16	1	53.30	1	55.00	53.30	0	201	0.00%
2020/03/13	1	53.50	0	0.00	53.50	1	197	0.51%
2020/03/12	1	57.60	0	0.00	56.40	1	190	0.53%
2020/03/09	1	59.90	0	0.00	59.80	1	185	0.54%
2020/03/05	0.1	60.90	0	0.00	60.50	0.1	183	0.03%
2020/02/26	1	60.90	0	0.00	61.20	1	206	0.48%
2020/02/24	1	61.70	0	0.00	61.40	1	218	0.46%
2020/02/21	2	62.00	0	0.00	62.00	2	221	0.90%
2020/02/07	1	62.00	1	62.30	61.50	0	311	0.00%
2020/02/03	1	60.50	1	61.20	60.00	0	318	0.00%
2020/01/30	1	63.10	0	0.00	61.40	1	304	0.33%
2020/01/02	1	64.20	2	64.10	64.00	-1	308	-0.32%
2019/12/20	1	62.60	0	0.00	62.60	1	303	0.33%
2019/12/16	0	0.00	9	63.20	63.10	-9	287	-3.13%
2019/12/13	0	0.00	20	63.57	63.50	-20	285	-7.02%
2019/12/06	0	0.00	1	63.90	63.90	-1	283	-0.35%
2019/12/05	0	0.00	2	63.80	63.50	-2	288	-0.69%
2019/12/04	0	0.00	2	63.70	64.00	-2	282	-0.71%
2019/12/02	0	0.00	2	64.20	63.80	-2	282	-0.71%
2019/11/29	2	64.10	6	64.20	64.20	-4	281	-1.42%
2019/11/28	1	64.30	0	0.00	64.60	1	276	0.36%
2019/11/26	10	65.00	0	0.00	64.60	10	268	3.73%
2019/11/25	2	64.80	4	64.90	64.90	-2	261	-0.76%
2019/11/22	3	65.03	7	64.84	65.00	-4	256	-1.56%
2019/11/15	1	64.90	0	0.00	65.00	1	226	0.44%
2019/11/14	0	0.00	1	65.00	64.50	-1	216	-0.46%
2019/11/13	0	0.00	1	65.30	64.90	-1	213	-0.47%
2019/11/11	8	66.29	0	0.00	64.40	8	194	4.12%
2019/11/05	1	61.50	1	62.50	61.00	0	151	0.00%
2019/10/18	1	60.30	0	0.00	60.30	1	170	0.59%
2019/10/09	4	61.70	0	0.00	61.70	4	183	2.18%
2019/09/25	1	61.00	0	0.00	61.00	1	194	0.51%
2019/09/12	0	0.00	1	60.70	60.90	-1	202	-0.49%
2019/09/11	10	61.20	0	0.00	61.10	10	200	4.99%
2019/09/10	1	61.70	0	0.00	61.30	1	201	0.50%
2019/09/09	10	62.30	1	62.30	62.10	9	199	4.51%
2019/09/05	1	61.40	0	0.00	61.40	1	193	0.52%
2019/08/01	1	61.80	0	0.00	62.20	1	255	0.39%
2019/07/30	0	0.00	5	62.60	62.30	-5	254	-1.97%
2019/07/25	0	0.00	1	61.70	62.20	-1	252	-0.40%
2019/07/24	1	64.10	15	64.60	64.20	-14	247	-5.65%
2019/07/23	0	0.00	49	64.80	64.90	-49	239	-20.48%
2019/07/15	0	0.00	12	65.00	65.00	-12	221	-5.41%
2019/07/12	2	65.20	2	64.60	65.00	0	218	0.00%
2019/07/11	5	64.50	1	64.10	64.40	4	214	1.86%
2019/06/27	1	63.50	0	0.00	63.20	1	219	0.46%
2019/06/25	1	63.10	0	0.00	63.60	1	219	0.46%
2019/06/21	1	64.00	2	63.90	63.80	-1	219	-0.46%
2019/06/18	1	63.20	0	0.00	63.40	1	220	0.45%
2019/06/04	0	0.00	2	63.20	63.00	-2	238	-0.84%
2019/05/30	2	63.90	1	63.60	63.90	1	249	0.40%
2019/05/28	3	63.17	1	63.00	64.20	2	282	0.71%
2019/05/27	9	63.16	3	63.10	63.70	6	272	2.20%
2019/05/14	0	0.00	0.3	60.40	60.40	-0.3	322	-0.09%
2019/05/13	1	60.00	0	0.00	60.10	1	321	0.31%
2019/05/06	1	62.50	1	62.10	62.00	0	321	0.00%
2019/04/26	1	62.20	1	61.80	61.70	0	333	0.00%
2019/04/22	15	61.30	0	0.00	61.30	15	331	4.53%
2019/04/18	10	61.40	0	0.00	61.40	10	329	3.04%
2019/03/20	0	0.00	2	61.80	61.60	-2	318	-0.63%
2019/03/11	0	0.00	1	62.20	62.40	-1	324	-0.31%
2019/03/05	1	63.30	0	0.00	63.00	1	312	0.32%
2019/03/04	2	64.55	1	64.10	64.00	1	301	0.33%
2019/02/27	2	63.20	2	62.65	63.60	0	282	0.00%
2018/12/10	1	57.20	0	0.00	57.10	1	325	0.31%
2018/12/06	1	57.70	3	57.80	57.70	-2	367	-0.54%
2018/12/05	1	58.20	0	0.00	58.50	1	384	0.26%
2018/11/22	1	57.80	0	0.00	58.20	1	485	0.21%
2018/11/20	2	59.20	0	0.00	58.80	2	487	0.41%
2018/10/15	0	0.00	1	60.00	59.60	-1	563	-0.18%
2018/10/12	1	57.40	0	0.00	59.00	1	562	0.18%
2018/10/11	2	57.40	0	0.00	57.40	2	559	0.36%
2018/10/08	3	60.50	0	0.00	60.50	3	543	0.55%
2018/10/03	1	63.40	0	0.00	62.90	1	535	0.19%
2018/10/01	0	0.00	3	64.30	64.30	-3	530	-0.57%
2018/09/26	1	65.60	0	0.00	65.60	1	531	0.19%
2018/09/21	2	65.20	0	0.00	64.70	2	532	0.38%
2018/09/20	1	65.80	4	65.60	65.80	-3	522	-0.57%
2018/09/19	1	67.90	2	67.95	66.50	-1	513	-0.19%
2018/09/18	3	67.07	1	67.40	66.90	2	501	0.40%
2018/09/17	3	67.40	2	66.50	66.90	1	488	0.20%
2018/09/14	0	0.00	3	67.67	66.60	-3	482	-0.62%
2018/09/13	5	68.28	0	0.00	67.80	5	469	1.07%
2018/09/12	1	68.00	2	67.20	67.60	-1	458	-0.22%
2018/09/11	1	65.50	3	65.17	66.50	-2	433	-0.46%
2018/09/03	5	61.84	0	0.00	61.80	5	356	1.40%
2018/08/31	0	0.00	1	60.10	62.10	-1	349	-0.29%
2018/08/14	1	58.30	0	0.00	58.80	1	324	0.31%
2018/07/16	0	0.00	10	60.50	60.30	-10	284	-3.51%
2018/07/02	1	60.50	0	0.00	60.80	1	266	0.38%
2018/06/29	0	0.00	1	61.00	61.00	-1	263	-0.38%
2018/06/22	1	61.60	2	61.50	61.50	-1	254	-0.39%
2018/06/21	1	61.50	0	0.00	61.50	1	253	0.39%
2018/06/20	0	0.00	1	62.00	61.80	-1	249	-0.40%
2018/06/19	1	62.50	1	63.00	62.80	0	246	0.00%
2018/06/15	5	64.00	5	63.72	64.00	0	241	0.00%
2018/06/13	0	0.00	2	61.80	61.80	-2	221	-0.90%
2018/06/01	2	62.90	0	0.00	62.60	2	205	0.97%
2018/05/28	0	0.00	1	63.00	62.60	-1	202	-0.49%
2018/05/24	1	63.00	0	0.00	63.00	1	201	0.50%
2018/05/14	0	0.00	4	61.70	61.70	-4	216	-1.85%
2018/05/11	1	61.90	0	0.00	61.90	1	220	0.45%
2018/04/25	0	0.00	1	62.40	62.10	-1	228	-0.44%
2018/04/17	0	0.00	1	62.50	61.70	-1	250	-0.40%
2018/04/12	1	62.50	0	0.00	62.70	1	252	0.40%
2018/04/03	5	62.30	0	0.00	62.20	5	275	1.82%
2018/04/02	10	63.20	0	0.00	62.80	10	277	3.61%
2018/03/20	0	0.00	6	63.37	63.50	-6	301	-1.99%
2018/03/13	0	0.00	4	63.80	63.80	-4	331	-1.21%
2018/03/12	0	0.00	3	63.70	63.90	-3	343	-0.87%
2018/03/06	10	63.00	0	0.00	62.80	10	362	2.76%
2018/03/05	1	63.80	0	0.00	63.00	1	371	0.27%
2018/02/23	1	64.00	1	64.30	64.00	0	404	0.00%
2018/02/12	1	60.70	3	60.67	60.70	-2	432	-0.46%
2018/02/09	1	60.50	2	60.15	60.70	-1	440	-0.23%
2018/02/08	0	0.00	2	62.20	62.20	-2	463	-0.43%
2018/02/07	1	63.20	0	0.00	62.10	1	494	0.20%
2018/02/06	4	64.53	20	62.50	62.40	-16	492	-3.25%
2018/01/30	2	68.00	0	0.00	67.60	2	513	0.39%
2018/01/29	1	68.60	0	0.00	68.60	1	511	0.20%
2018/01/19	1	69.40	0	0.00	69.40	1	527	0.19%
2018/01/04	2	71.10	0	0.00	71.50	2	626	0.32%