四維航 (5608)-玉山-數位券商分點個股進出

台股 » 個股 » 四維航 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

四維航

(5608)

可現股當沖

股價
21.15
漲跌
▲0.60
漲幅
+2.92%
成交量
4,105張
產業
上市航運類股
722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

四維航 (5608)籌碼相關－玉山-數位券商分點個股進出

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

玉山-數位券商分點個股進出
玉山-數位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
2024/05/21	0	0.00	4	20.78	20.55	-4	4,653	-0.09%
2024/05/20	0	0.00	4	21.01	20.90	-4	4,684	-0.09%
2024/05/17	0	0.00	0.2	21.50	21.30	-0.2	4,658	0.00%
2024/05/16	3	21.88	1.1	21.79	21.95	1.9	4,568	0.04%
2024/05/15	15	22.21	16	21.93	21.70	-1	4,428	-0.02%
2024/05/14	8	21.71	58	21.61	22.00	-50	4,119	-1.21%
2024/05/13	56	21.44	8.9	21.59	21.35	47.1	3,602	1.31%
2024/05/10	3.2	20.67	4	20.79	20.75	-0.8	3,189	-0.03%
2024/05/09	1	20.35	1.1	20.17	20.30	-0.1	2,889	0.00%
2024/05/08	6	20.76	4.1	20.55	19.85	2	2,730	0.07%
2024/05/07	2	19.80	2	19.70	19.70	0	2,422	0.00%
2024/05/06	0	0.00	1	19.40	19.40	-1	2,373	-0.04%
2024/05/02	0	0.00	2	19.85	19.70	-2	2,310	-0.09%
2024/04/30	6.2	20.00	7.2	20.05	20.10	-0.9	2,282	-0.04%
2024/04/29	8	19.71	1	19.70	19.55	7	2,135	0.33%
2024/04/24	0	18.75	2	18.80	18.85	-2	1,990	-0.10%
2024/04/23	0.1	18.65	10	18.55	18.75	-9.9	2,006	-0.49%
2024/04/22	11	18.92	1	19.10	18.55	10	2,014	0.50%
2024/04/19	2	19.07	1	18.75	18.55	1	1,982	0.05%
2024/04/18	0	0.00	2	18.40	18.40	-2	1,890	-0.11%
2024/04/17	2	18.45	1	18.40	18.45	1	1,895	0.05%
2024/04/16	0.7	18.55	1	18.60	18.40	-0.3	1,925	-0.02%
2024/04/15	5	19.50	1	19.45	19.30	4	1,958	0.20%
2024/04/12	0	0.00	5	19.21	19.45	-5	1,975	-0.25%
2024/04/11	0	0.00	2	18.65	18.65	-2	1,996	-0.10%
2024/04/08	0	0.00	0.1	18.30	18.45	-0.1	2,280	0.00%
2024/04/03	1	18.35	0	0.00	18.35	1	2,287	0.04%
2024/04/02	1	18.50	0	0.00	18.45	1	2,310	0.04%
2024/04/01	0	19.30	0	0.00	18.60	0	2,362	0.00%
2024/03/29	0	18.45	0	0.00	18.45	0	2,439	0.00%
2024/03/28	0	18.70	0	0.00	18.40	0	2,567	0.00%
2024/03/27	0	0.00	6	18.48	18.45	-6	2,659	-0.23%
2024/03/26	4.1	18.65	0	0.00	18.55	4.1	2,817	0.14%
2024/03/22	0	19.00	2	18.90	19.05	-2	2,906	-0.07%
2024/03/21	2	19.05	0	0.00	19.05	2	3,085	0.06%
2024/03/20	0	0.00	2	19.15	19.05	-2	3,121	-0.06%
2024/03/19	1	19.50	0	0.00	19.45	1	3,173	0.03%
2024/03/18	1	19.10	0	0.00	19.20	1	3,222	0.03%
2024/03/15	0	18.85	0	0.00	19.65	0	3,269	0.00%
2024/03/13	0	0.00	20	19.48	19.40	-20	3,451	-0.58%
2024/03/12	1	19.85	5	19.85	19.85	-4	3,653	-0.11%
2024/03/11	0	0.00	5	19.89	19.85	-5	3,991	-0.13%
2024/03/07	0	0.00	1.1	19.70	19.50	-1.1	5,923	-0.02%
2024/03/06	0	19.85	0	0.00	19.80	0	6,307	0.00%
2024/03/05	0	0.00	1	20.25	20.10	-1	6,441	-0.02%
2024/03/04	0	19.90	1	19.75	19.80	-1	7,003	-0.01%
2024/03/01	2	19.90	1	19.80	20.00	1	7,171	0.01%
2024/02/29	1	20.10	7	20.05	20.10	-6	7,190	-0.08%
2024/02/27	0	0.00	5	19.45	19.30	-5	7,128	-0.07%
2024/02/26	0.4	19.85	0.1	19.95	19.80	0.3	7,127	0.00%
2024/02/23	2	19.80	1	20.10	19.65	1	7,108	0.01%
2024/02/22	1	19.95	0	0.00	20.10	1	7,088	0.01%
2024/02/21	1	20.15	3	20.17	20.05	-2	7,042	-0.03%
2024/02/20	10	19.70	0	0.00	19.70	10	6,968	0.14%
2024/02/19	0	19.25	0	0.00	19.40	0	6,946	0.00%
2024/02/16	0.7	19.20	0	0.00	19.20	0.7	6,943	0.01%
2024/02/15	0	18.90	1	18.85	19.05	-1	6,941	-0.01%
2024/02/05	1	18.75	1	18.90	18.85	0	6,951	0.00%
2024/02/02	1.1	19.05	0	0.00	19.05	1.1	6,947	0.02%
2024/02/01	0	0.00	1.3	19.68	19.55	-1.3	6,923	-0.02%
2024/01/30	1	19.20	0	0.00	19.35	1	6,918	0.01%
2024/01/25	0	19.50	0	0.00	19.40	0	6,925	0.00%
2024/01/24	1	19.75	1	20.00	19.70	0	6,922	0.00%
2024/01/23	1	19.60	1	19.90	19.60	0	6,912	0.00%
2024/01/22	1	19.20	1	19.50	19.45	0	6,907	0.00%
2024/01/18	2.4	19.12	1	19.40	19.35	1.4	6,893	0.02%
2024/01/17	0.3	19.25	2	19.35	19.10	-1.8	6,882	-0.03%
2024/01/16	3.3	19.88	0	0.00	19.50	3.3	6,859	0.05%
2024/01/15	1	20.05	0	0.00	20.00	1	6,851	0.01%
2024/01/12	0	0.00	1	20.10	20.00	-1	6,861	-0.01%
2024/01/11	1	19.80	1	20.00	19.90	0	6,897	0.00%
2024/01/10	2.2	19.85	0	0.00	19.80	2.2	6,925	0.03%
2024/01/09	2.5	20.42	1	20.35	20.30	1.5	6,893	0.02%
2024/01/05	2	21.45	1	22.00	21.70	1	6,793	0.01%
2024/01/04	0	0.00	8.4	21.55	21.55	-8.4	6,685	-0.13%
2024/01/02	0	21.05	2	20.80	20.75	-2	6,532	-0.03%
2023/12/29	0	0.00	1	20.60	20.55	-1	6,453	-0.02%
2023/12/28	3	20.80	2	20.70	20.55	1	6,461	0.02%
2023/12/27	1	21.15	5	21.15	20.90	-4	6,449	-0.06%
2023/12/26	8	21.00	0	0.00	20.95	8	6,427	0.12%
2023/12/25	6.1	20.80	3	21.13	20.40	3.1	6,355	0.05%
2023/12/22	3	22.12	0	0.00	21.90	3	6,274	0.05%
2023/12/21	2	22.05	7	22.11	22.10	-5	6,181	-0.08%
2023/12/20	2	21.35	2	21.43	21.45	0	6,018	0.00%
2023/12/19	2	21.53	2	21.60	21.40	0	5,989	0.00%
2023/12/18	7	21.33	2	21.55	21.70	5	5,966	0.08%
2023/12/15	0	0.00	2	21.23	21.25	-2	5,984	-0.03%
2023/12/14	5	21.30	3	21.20	21.10	2	6,033	0.03%
2023/12/13	3	21.65	13	22.12	21.65	-10	6,061	-0.16%
2023/12/12	20	21.82	6	21.60	21.65	14	6,318	0.22%
2023/12/11	4.1	21.88	7.8	21.96	22.00	-3.7	6,362	-0.06%
2023/12/08	22	22.33	10	22.21	22.15	12	6,290	0.19%
2023/12/07	5	22.70	15	22.67	22.50	-10	6,127	-0.16%
2023/12/06	12	23.18	27	23.52	23.55	-15	5,917	-0.25%
2023/12/05	128.4	24.40	60.1	24.10	24.00	68.2	5,593	1.22%	大買/
2023/12/04	26	22.17	28.5	22.59	23.35	-2.5	4,171	-0.06%
2023/12/01	10	20.97	3.1	20.99	21.25	6.9	3,637	0.19%
2023/11/30	1	20.10	2	20.15	19.95	-1	3,249	-0.03%
2023/11/29	16	19.75	10	19.80	19.80	6	3,115	0.19%
2023/11/28	0	0.00	2	19.85	20.20	-2	2,523	-0.08%
2023/11/27	1	18.50	2	18.45	18.40	-1	2,339	-0.04%
2023/11/22	0	0.00	2	17.90	17.85	-2	2,358	-0.08%
2023/11/21	1	17.80	1	17.95	17.95	0	2,395	0.00%
2023/11/17	0	0.00	2	17.95	18.00	-2	2,569	-0.08%
2023/11/14	1	17.40	0	0.00	17.45	1	3,318	0.03%
2023/11/13	0	0.00	2	17.30	17.30	-2	3,343	-0.06%
2023/11/10	2	17.70	0	0.00	17.60	2	3,337	0.06%
2023/11/08	0	18.00	0.4	18.00	17.85	-0.4	3,395	-0.01%
2023/11/07	0	0.00	2.6	17.94	17.90	-2.6	3,521	-0.07%
2023/11/02	0	0.00	0.1	18.09	18.10	-0.1	3,540	0.00%
2023/10/23	1.1	18.25	0	0.00	18.25	1.1	3,799	0.03%
2023/10/16	0	0.00	0.1	18.70	18.70	-0.1	3,798	0.00%
2023/10/13	0	0.00	0.1	19.30	18.95	-0.1	3,845	0.00%
2023/10/11	1	19.20	2	19.18	19.10	-1	3,896	-0.03%
2023/10/06	1	19.40	1.3	19.60	19.60	-0.3	3,913	-0.01%
2023/10/04	1.5	19.07	1	18.90	19.15	0.5	3,898	0.01%
2023/10/03	2	19.08	0	0.00	18.85	2	3,888	0.05%
2023/10/02	1	19.25	0	0.00	19.15	1	3,882	0.03%
2023/09/28	0	0.00	2	19.83	19.70	-2	3,856	-0.05%
2023/09/27	11	19.98	11	19.84	19.65	0	3,860	0.00%
2023/09/26	1	19.55	1.3	19.69	19.55	-0.3	3,842	-0.01%
2023/09/25	0	0.00	1	19.85	19.85	-1	3,897	-0.03%
2023/09/22	2	19.75	6	19.87	19.90	-4	3,917	-0.10%
2023/09/21	1	19.95	1	20.00	20.00	0	3,909	0.00%
2023/09/20	4	20.64	0	0.00	20.45	4	3,869	0.10%
2023/09/19	4.3	21.08	5	20.69	20.65	-0.7	3,679	-0.02%
2023/09/18	15	20.59	9	20.57	20.55	6	3,597	0.17%
2023/09/15	8	20.89	21.2	20.58	20.55	-13.2	3,512	-0.38%
2023/09/14	7	19.94	8.1	19.74	19.75	-1.1	3,182	-0.03%
2023/09/08	0	0.00	4.2	19.15	19.05	-4.2	3,176	-0.13%
2023/09/06	0	0.00	1	19.25	19.20	-1	3,152	-0.03%
2023/09/05	3	19.30	0	0.00	19.45	3	3,160	0.09%
2023/09/04	1	19.45	0	0.00	19.35	1	3,185	0.03%
2023/09/01	0	0.00	1	19.10	19.05	-1	3,170	-0.03%
2023/08/31	0	19.30	0	0.00	19.15	0	3,179	0.00%
2023/08/28	0	0.00	3	19.50	19.15	-3	3,217	-0.09%
2023/08/24	2	19.83	0	0.00	19.70	2	3,164	0.06%
2023/08/23	5.1	20.50	0	0.00	20.25	5.1	3,126	0.16%
2023/08/22	10.1	20.45	12.5	20.41	20.45	-2.4	3,054	-0.08%
2023/08/21	178.2	20.24	173	20.60	20.10	5.2	2,924	0.18%	大買/大賣/
2023/08/18	1	19.85	16.1	20.31	20.40	-15.1	2,443	-0.62%
2023/08/17	0	0.00	2	18.50	18.55	-2	2,310	-0.09%
2023/08/16	3	18.10	3.1	18.05	18.00	-0.1	2,295	0.00%
2023/08/15	0	0.00	1.1	18.15	18.15	-1.1	2,295	-0.05%
2023/08/14	3	17.55	6.1	17.68	17.55	-3.1	2,277	-0.14%
2023/08/11	0.3	18.33	65	18.21	18.10	-64.7	2,244	-2.88%
2023/08/09	2	18.93	0.4	18.96	18.85	1.6	2,121	0.07%
2023/08/08	2	19.18	0	0.00	19.00	2	2,113	0.09%
2023/08/07	0	0.00	2	19.15	19.25	-2	2,122	-0.09%
2023/08/04	0.6	19.65	0	19.75	19.55	0.6	2,153	0.03%
2023/08/02	3.5	19.67	1	19.70	19.40	2.5	2,161	0.12%
2023/08/01	2	19.75	0	0.00	19.75	2	2,201	0.09%
2023/07/31	1	19.55	1	19.75	19.55	0	2,185	0.00%
2023/07/28	9.1	20.24	0.1	20.50	20.00	9.1	2,149	0.42%
2023/07/27	2.2	19.52	0	0.00	19.70	2.2	2,062	0.11%
2023/07/25	1	18.85	0	0.00	18.90	1	2,016	0.05%
2023/07/24	2.1	19.06	2	19.00	19.00	0.1	2,014	0.00%
2023/07/21	2	19.98	0	0.00	19.80	2	1,997	0.10%
2023/07/20	1	20.10	0	0.00	20.15	1	1,999	0.05%
2023/07/19	1	20.21	0	0.00	20.10	1	1,989	0.05%
2023/07/18	8	20.56	2.6	20.56	20.40	5.4	2,023	0.27%
2023/07/17	1	22.45	0	0.00	22.45	1	1,979	0.05%
2023/07/13	0.4	21.89	4	21.75	21.70	-3.7	2,005	-0.18%
2023/07/12	2	22.43	1	22.65	22.30	1	2,005	0.05%
2023/07/10	3	22.97	1	22.70	22.75	2	2,026	0.10%
2023/07/05	3	23.40	0	0.00	23.40	3	2,125	0.14%
2023/07/04	0	0.00	2	23.78	23.55	-2	2,185	-0.09%
2023/07/03	5	23.52	1	23.60	23.50	4	2,209	0.18%
2023/06/29	1	22.55	0	0.00	22.55	1	2,179	0.05%
2023/06/27	4	23.00	3	22.97	22.90	1	2,254	0.04%
2023/06/19	1	23.40	1	23.35	23.35	0	2,520	0.00%
2023/06/16	3	23.77	1	23.75	23.75	2	2,554	0.08%
2023/06/15	0	23.60	1	23.60	23.65	-1	2,577	-0.04%
2023/06/14	3	23.65	2	23.80	23.65	1	2,633	0.04%
2023/06/13	1	23.10	0	0.00	23.15	1	2,765	0.04%
2023/06/09	0	0.00	1	23.45	23.35	-1	3,148	-0.03%
2023/06/08	5	23.60	0	0.00	23.55	5	3,264	0.15%
2023/06/07	2	23.23	1.3	23.35	23.20	0.7	3,577	0.02%
2023/06/05	0	0.00	0	23.10	23.00	0	3,938	0.00%
2023/06/02	1	22.60	2	22.55	22.85	-1	4,096	-0.02%
2023/06/01	3.3	22.62	1	22.50	22.50	2.3	4,484	0.05%
2023/05/31	0	0.00	4	22.90	22.90	-4	5,086	-0.08%
2023/05/30	1	23.00	1	22.95	22.90	0	5,964	0.00%
2023/05/29	0	0.00	1	23.15	23.10	-1	6,939	-0.01%
2023/05/26	2	23.13	0	0.00	23.00	2	8,096	0.03%
2023/05/25	2	23.50	0	0.00	23.50	2	8,546	0.02%
2023/05/23	1	23.85	0	0.00	23.85	1	8,694	0.01%
2023/05/22	0	0.00	1	23.95	23.95	-1	8,707	-0.01%
2023/05/19	2	23.60	0	0.00	23.50	2	8,705	0.02%
2023/05/18	0	0.00	0.2	23.73	23.65	-0.2	8,712	0.00%
2023/05/17	0	0.00	3	23.85	23.75	-3	8,721	-0.03%
2023/05/16	1	23.80	0	0.00	23.75	1	8,744	0.01%
2023/05/12	0	23.60	0	0.00	23.75	0	8,843	0.00%
2023/05/11	0	23.95	0	0.00	23.65	0	8,862	0.00%
2023/05/10	0	0.00	0.1	24.00	24.10	-0.1	8,858	0.00%
2023/05/08	1.1	23.65	0.1	23.80	23.40	1	8,844	0.01%
2023/05/03	0.1	24.50	0	0.00	24.30	0.1	9,031	0.00%
2023/04/26	3	24.25	1	24.30	24.40	2	9,140	0.02%
2023/04/25	1	24.80	0	0.00	24.55	1	9,128	0.01%
2023/04/24	0	0.00	1	25.30	25.25	-1	9,120	-0.01%
2023/04/21	1	25.51	0	0.00	25.50	1	9,128	0.01%
2023/04/20	0	26.50	0	0.00	26.30	0	9,116	0.00%
2023/04/19	3	26.40	0	0.00	26.35	3	9,142	0.03%
2023/04/18	1	26.80	0	0.00	26.75	1	9,138	0.01%
2023/04/13	1	26.95	0	0.00	26.85	1	9,191	0.01%
2023/04/12	0	0.00	3	27.05	26.95	-3	9,219	-0.03%
2023/04/11	0	0.00	2	27.10	27.05	-2	9,229	-0.02%
2023/04/10	0.1	27.35	0	0.00	27.10	0.1	9,280	0.00%
2023/04/07	0	0.00	2	26.95	27.25	-2	9,327	-0.02%
2023/04/06	5	26.71	1	26.85	26.60	4	9,454	0.04%
2023/03/31	0	0.00	1	26.40	26.30	-1	9,552	-0.01%
2023/03/30	0	0.00	0.5	26.41	26.30	-0.5	10,377	0.00%
2023/03/29	4	26.41	0	0.00	26.30	4	10,589	0.04%
2023/03/28	2	26.60	0	0.00	26.45	2	10,780	0.02%
2023/03/27	0.1	26.95	1	27.00	27.05	-0.9	10,957	-0.01%
2023/03/24	0	0.00	10	26.50	26.40	-10	11,421	-0.09%
2023/03/23	2.5	26.27	1	26.40	26.20	1.5	11,589	0.01%
2023/03/22	1	27.45	2	27.23	27.10	-1	11,652	-0.01%
2023/03/21	0	0.00	1	27.25	27.35	-1	11,700	-0.01%
2023/03/20	1	27.35	1	27.35	27.10	0	11,728	0.00%
2023/03/17	2	27.40	4	27.35	27.45	-2	11,858	-0.02%
2023/03/16	6	27.86	2.2	28.40	27.20	3.8	11,863	0.03%
2023/03/15	11	28.50	24.1	28.32	28.10	-13.1	11,814	-0.11%
2023/03/14	1	29.00	11.1	28.47	28.55	-10.1	11,682	-0.09%
2023/03/13	2	28.78	1	28.70	28.85	1	11,698	0.01%
2023/03/10	32.2	29.08	11	29.26	28.65	21.2	11,695	0.18%
2023/03/09	2.5	29.57	2	29.55	29.45	0.5	11,772	0.00%
2023/03/08	12	29.51	8.1	29.36	29.20	4	11,774	0.03%
2023/03/07	0.4	30.35	3	30.28	30.15	-2.6	11,672	-0.02%
2023/03/06	36.2	30.23	36	30.43	30.50	0.1	11,831	0.00%
2023/03/03	128.1	30.21	136.1	30.08	30.80	-8	11,762	-0.07%	大買/大賣/
2023/03/02	142.1	29.89	127.2	29.50	29.70	14.9	11,512	0.13%	大買/大賣/
2023/03/01	172.2	28.62	152.2	28.90	28.40	20	10,692	0.19%	大買/大賣/
2023/02/24	12.1	27.54	15	27.65	28.60	-2.9	9,782	-0.03%
2023/02/23	6	25.84	9	26.04	26.10	-3	8,677	-0.03%
2023/02/22	12.1	24.74	11.1	24.62	24.60	1	8,298	0.01%
2023/02/21	0	24.30	0	24.45	24.35	0	8,256	0.00%
2023/02/20	2.1	23.85	0	0.00	23.95	2.1	8,417	0.02%
2023/02/17	2.1	23.75	0	0.00	23.70	2.1	8,808	0.02%
2023/02/16	0	0.00	1	23.85	23.80	-1	9,135	-0.01%
2023/02/15	2	23.48	0	0.00	23.60	2	9,238	0.02%
2023/02/14	3.1	23.58	3	23.55	23.55	0.1	9,274	0.00%
2023/02/13	5	23.47	5	23.35	23.35	0	9,331	0.00%
2023/02/10	5	24.13	0.1	24.40	24.05	4.9	9,472	0.05%
2023/02/09	3	24.70	3	24.50	24.50	0	9,676	0.00%
2023/02/08	4	24.78	3	24.65	24.65	1	9,803	0.01%
2023/02/07	3	24.75	2	24.70	24.70	1	9,825	0.01%
2023/02/06	1	25.20	2	24.83	24.85	-1	9,893	-0.01%
2023/02/03	1	25.45	5.7	25.53	25.25	-4.7	9,994	-0.05%
2023/02/02	1.2	25.05	1	25.20	25.20	0.2	9,867	0.00%
2023/02/01	0.2	25.05	4	25.19	25.05	-3.8	9,828	-0.04%
2023/01/31	1	24.85	1	24.90	24.95	0	9,801	0.00%
2023/01/30	2	24.53	1	24.60	24.60	1	9,787	0.01%
2023/01/17	0.1	24.60	6	24.58	24.65	-5.9	9,777	-0.06%
2023/01/16	1.1	23.95	0	0.00	24.05	1.1	9,731	0.01%
2023/01/13	0	0.00	9	24.20	24.00	-9	9,736	-0.09%
2023/01/11	5	24.45	0	0.00	24.20	5	9,747	0.05%
2023/01/10	6	24.37	3	24.40	24.20	3	9,755	0.03%
2023/01/09	4	24.35	0.2	24.35	24.35	3.8	9,774	0.04%
2023/01/06	1	24.15	6	24.15	24.20	-5	9,808	-0.05%
2023/01/05	1	24.30	1	24.45	24.30	0	9,838	0.00%
2023/01/04	1	24.45	0	0.00	24.35	1	9,848	0.01%
2023/01/03	0.1	25.05	0	0.00	25.00	0.1	9,807	0.00%
2022/12/29	1	24.95	6	24.89	25.05	-5	9,871	-0.05%
2022/12/28	3	25.17	4	25.11	25.05	-1	9,954	-0.01%
2022/12/27	12.1	25.75	10	25.69	25.45	2.1	9,993	0.02%
2022/12/26	5.1	25.58	4	25.58	25.60	1.1	9,946	0.01%
2022/12/23	10	26.35	5	26.20	26.45	5	9,782	0.05%
2022/12/22	46.5	27.49	32	27.19	26.65	14.5	9,662	0.15%
2022/12/21	7	26.08	7.1	26.24	26.25	-0.1	8,896	0.00%
2022/12/20	16	25.96	11	25.55	25.45	5	8,722	0.06%
2022/12/19	4	26.26	3	26.17	25.35	1	8,595	0.01%
2022/12/16	5	26.47	19	26.60	26.25	-14	8,458	-0.17%
2022/12/15	0	0.00	4	25.60	25.65	-4	8,039	-0.05%
2022/12/14	10	24.81	3.4	24.58	24.70	6.6	8,006	0.08%
2022/12/13	1	25.70	1	25.90	25.60	0	7,850	0.00%
2022/12/12	0	0.00	1	25.45	25.45	-1	7,823	-0.01%
2022/12/07	0	0.00	1.5	25.20	25.10	-1.5	7,959	-0.02%
2022/12/06	11	25.73	1	25.25	25.15	10	7,863	0.13%
2022/12/05	2.1	25.70	1	25.60	25.60	1.1	7,800	0.01%
2022/12/02	2	25.93	1	25.80	25.80	1	7,704	0.01%
2022/12/01	11.1	25.76	8.2	26.20	26.15	2.9	7,618	0.04%
2022/11/30	0	0.00	6	25.11	25.10	-6	7,320	-0.08%
2022/11/29	13	24.92	11	25.35	25.25	2	7,262	0.03%
2022/11/28	10.3	25.36	4	24.75	24.80	6.3	7,178	0.09%
2022/11/25	4.5	25.06	6	25.07	24.80	-1.5	6,882	-0.02%
2022/11/24	5	24.17	7.3	23.99	23.95	-2.3	6,605	-0.03%
2022/11/23	0	0.00	2	23.70	23.65	-2	6,241	-0.03%
2022/11/22	2	23.80	1	23.40	23.15	1	6,260	0.02%
2022/11/21	1	24.10	0	0.00	23.55	1	6,216	0.02%
2022/11/18	0	0.00	1	24.65	24.20	-1	6,163	-0.02%
2022/11/17	0	0.00	6	25.13	25.00	-6	6,069	-0.10%
2022/11/16	2	24.90	4.1	25.21	24.95	-2.1	6,012	-0.03%
2022/11/15	11	25.13	9	24.97	24.95	2	5,867	0.03%
2022/11/14	20	23.87	23	23.92	24.50	-3	5,499	-0.05%
2022/11/11	4	23.51	7	23.29	22.90	-3	5,274	-0.06%
2022/11/10	4	23.38	5	23.50	23.00	-1	5,219	-0.02%
2022/11/09	11	23.33	8	23.29	23.35	3	5,225	0.06%
2022/11/08	5	23.50	2	23.43	23.20	3	5,211	0.06%
2022/11/07	2	22.55	3	22.73	23.50	-1	5,072	-0.02%
2022/11/04	2	22.40	2	21.83	22.10	0	4,849	0.00%
2022/11/03	1	21.70	0	0.00	21.60	1	4,732	0.02%
2022/11/02	1	22.55	5	22.45	22.00	-4	4,731	-0.08%
2022/11/01	5.1	22.13	1	22.20	22.00	4.1	4,681	0.09%
2022/10/28	5	23.72	4	23.45	23.45	1	4,610	0.02%
2022/10/27	2	23.88	4	24.10	24.25	-2	4,627	-0.04%
2022/10/26	3	23.98	2	24.15	23.90	1	4,657	0.02%
2022/10/25	3	24.83	1	24.65	24.35	2	4,668	0.04%
2022/10/24	1	24.85	2	25.10	24.80	-1	4,708	-0.02%
2022/10/21	3	24.22	1	24.30	23.90	2	4,699	0.04%
2022/10/19	0	0.00	1	24.90	24.85	-1	4,701	-0.02%
2022/10/17	7	23.99	6	24.05	24.65	1	4,804	0.02%
2022/10/14	2	24.85	4	25.28	25.30	-2	4,938	-0.04%
2022/10/13	3	24.08	0	0.00	24.10	3	4,966	0.06%
2022/10/12	2	26.30	1.2	26.56	26.10	0.8	5,050	0.02%
2022/10/11	1	27.20	0	0.00	27.30	1	5,033	0.02%
2022/10/05	2.2	27.68	3	27.87	27.80	-0.8	4,976	-0.02%
2022/10/04	0	0.00	1	26.40	27.05	-1	4,909	-0.02%
2022/09/29	0	0.00	3	24.40	24.40	-3	4,901	-0.06%
2022/09/28	1	24.50	1	24.65	24.10	0	4,936	0.00%
2022/09/27	1	26.65	0	0.00	26.55	1	4,900	0.02%
2022/09/26	1	26.70	0	0.00	26.60	1	4,929	0.02%
2022/09/23	1	28.90	2.5	28.83	28.65	-1.5	4,933	-0.03%
2022/09/20	1	27.50	0	0.00	27.40	1	4,735	0.02%
2022/09/19	0	0.00	1	28.05	27.40	-1	4,889	-0.02%
2022/09/16	1	28.20	0	0.00	29.00	1	4,918	0.02%
2022/09/15	7	28.14	6	28.45	28.40	1	4,890	0.02%
2022/09/14	0	0.00	1	27.30	27.15	-1	4,792	-0.02%
2022/09/13	1	26.95	0	0.00	26.70	1	4,781	0.02%
2022/09/12	0	0.00	1	27.45	27.05	-1	4,898	-0.02%
2022/09/07	1	26.50	0	0.00	26.90	1	4,965	0.02%
2022/09/06	2	26.98	1	27.15	27.15	1	4,974	0.02%
2022/09/02	1	26.50	1	27.15	26.20	0	5,028	0.00%
2022/09/01	2	27.55	0	0.00	27.35	2	5,040	0.04%
2022/08/31	0	0.00	10.1	28.40	28.25	-10.1	5,093	-0.20%
2022/08/29	1.1	28.38	0	0.00	28.30	1.1	5,086	0.02%
2022/08/26	2	30.43	1	30.65	30.40	1	5,111	0.02%
2022/08/18	2	32.38	2	32.45	32.35	0	5,535	0.00%
2022/08/15	1	32.15	0	31.80	32.10	1	6,298	0.02%
2022/08/12	1	32.15	0	0.00	32.15	1	6,355	0.02%
2022/08/11	0	0.00	2	31.35	31.30	-2	6,388	-0.03%
2022/08/10	2	31.30	4	31.20	31.25	-2	6,427	-0.03%
2022/08/09	4	30.85	0.2	30.90	31.05	3.8	6,501	0.06%
2022/08/04	0	29.80	0	0.00	29.85	0	6,843	0.00%
2022/08/03	0	30.10	1	30.55	30.05	-1	6,942	-0.01%
2022/08/02	1	30.70	0	0.00	30.70	1	7,204	0.01%
2022/08/01	1	31.25	2	31.63	31.90	-1	7,446	-0.01%
2022/07/29	1	31.55	0	0.00	31.55	1	7,651	0.01%
2022/07/28	0	0.00	1	32.00	31.40	-1	7,832	-0.01%
2022/07/27	1	31.70	1	31.70	31.75	0	8,157	0.00%
2022/07/25	1	31.65	3	31.51	31.70	-2	8,565	-0.02%
2022/07/22	2	32.10	3	32.65	32.40	-1	8,659	-0.01%
2022/07/21	1	32.40	3.2	32.69	32.25	-2.2	8,824	-0.03%
2022/07/20	11.2	31.62	8	31.11	31.05	3.2	8,884	0.04%
2022/07/19	1	32.95	2.1	33.28	33.30	-1.1	9,059	-0.01%
2022/07/18	2	31.85	2	32.00	31.95	0	9,250	0.00%
2022/07/15	0.2	31.40	0	0.00	31.40	0.2	10,030	0.00%
2022/07/14	0	32.10	1	31.10	32.15	-1	11,848	-0.01%
2022/07/13	1	31.70	5	31.77	31.65	-4	12,520	-0.03%
2022/07/12	1	30.70	0	0.00	30.40	1	12,663	0.01%
2022/07/11	0	0.00	0.2	32.60	32.45	-0.2	13,093	0.00%
2022/07/08	1	32.80	0	0.00	32.75	1	13,146	0.01%
2022/07/07	4	30.93	4	31.60	31.60	0	13,115	0.00%
2022/07/06	1	31.80	2.3	31.83	31.10	-1.3	13,094	-0.01%
2022/07/05	1	31.10	3	31.02	31.55	-2	13,081	-0.02%
2022/07/04	2	30.28	1.1	29.88	30.20	0.9	13,091	0.01%
2022/07/01	2	31.03	0.7	31.31	29.30	1.3	13,082	0.01%
2022/06/30	1	31.45	2	31.90	31.45	-1	13,010	-0.01%
2022/06/29	1	32.80	0.1	32.90	32.75	0.9	12,971	0.01%
2022/06/28	1	33.75	0	0.00	33.80	1	12,960	0.01%
2022/06/27	11	34.55	13	34.57	34.65	-2	12,946	-0.02%
2022/06/24	7	32.75	0.3	32.80	32.30	6.7	12,844	0.05%
2022/06/22	2.1	33.51	2	33.48	33.00	0.1	12,847	0.00%
2022/06/21	2	34.73	0.9	34.78	34.80	1.1	12,780	0.01%
2022/06/20	2.1	36.00	15	36.42	34.00	-13	12,761	-0.10%
2022/06/17	2.1	37.58	1	38.00	37.65	1.1	12,687	0.01%
2022/06/16	9.1	39.18	1.1	37.73	37.50	8	12,707	0.06%
2022/06/15	0	0.00	1	39.55	39.50	-1	12,767	-0.01%
2022/06/14	2	39.13	3.1	39.54	39.60	-1.1	12,968	-0.01%
2022/06/13	6.1	40.42	3.3	40.12	40.05	2.8	13,235	0.02%
2022/06/10	4.1	42.40	0	0.00	42.30	4.1	13,667	0.03%
2022/06/09	2	43.20	0	0.00	43.10	2	14,312	0.01%
2022/06/08	0	44.90	0	0.00	44.35	0	15,286	0.00%
2022/06/07	0	0.00	1	44.94	44.60	-1	16,911	-0.01%
2022/06/06	5.4	45.08	4	44.74	44.50	1.4	17,329	0.01%
2022/06/02	0.1	45.00	2.2	45.05	44.95	-2.1	17,409	-0.01%
2022/06/01	4	44.76	2	45.18	44.95	2	17,605	0.01%
2022/05/30	1	44.95	0	0.00	44.85	1	18,006	0.01%
2022/05/27	0	0.00	0	44.95	45.10	0	18,173	0.00%
2022/05/26	0	45.05	0	0.00	45.15	0	18,374	0.00%
2022/05/25	13	45.17	14	45.20	45.00	-1	19,013	-0.01%
2022/05/24	8.5	45.63	14	45.35	45.10	-5.5	19,477	-0.03%
2022/05/23	8	45.43	9.5	45.19	44.75	-1.5	19,728	-0.01%
2022/05/20	3	43.45	2	43.03	43.00	1	19,665	0.01%
2022/05/19	0	42.40	0	0.00	43.00	0	20,738	0.00%
2022/05/18	4	43.20	1	43.20	43.35	3	21,265	0.01%
2022/05/17	1	43.00	0	0.00	42.75	1	21,280	0.00%
2022/05/16	3	43.22	8	42.61	43.65	-5	21,284	-0.02%
2022/05/13	1	43.40	9.2	43.46	43.35	-8.2	21,195	-0.04%
2022/05/12	4	43.55	2.1	44.12	42.75	1.9	21,177	0.01%
2022/05/11	3.1	44.62	2	44.58	44.80	1.1	21,046	0.01%
2022/05/10	15	45.55	16.3	45.36	45.20	-1.3	21,060	-0.01%
2022/05/09	5.1	45.61	5	46.21	44.40	0.1	20,835	0.00%
2022/05/06	6	46.20	10	46.26	46.25	-4	20,764	-0.02%
2022/05/05	11	46.20	5.1	45.84	46.25	5.9	20,663	0.03%
2022/05/04	18.5	46.04	13	46.34	45.30	5.5	20,480	0.03%
2022/05/03	2	44.03	2	44.18	44.05	0	20,208	0.00%
2022/04/29	6	44.92	9	44.79	44.50	-3	20,137	-0.01%
2022/04/28	7.3	42.85	2	42.68	42.45	5.3	19,944	0.03%
2022/04/27	16.1	43.64	17	43.33	43.15	-0.9	19,857	0.00%
2022/04/26	6.1	44.43	5.2	45.26	43.40	0.8	19,656	0.00%
2022/04/25	3.2	46.05	2.1	45.25	45.25	1.1	19,467	0.01%
2022/04/22	21.6	49.36	22	49.22	48.70	-0.4	19,228	0.00%
2022/04/21	68.9	49.67	64.1	49.44	49.00	4.8	18,969	0.03%
2022/04/20	51.5	49.53	52.8	50.63	48.25	-1.3	18,197	-0.01%
2022/04/19	15.4	47.94	13	47.80	47.25	2.4	16,420	0.01%
2022/04/18	7.9	46.22	9	46.09	45.40	-1.1	15,772	-0.01%
2022/04/15	9.8	45.25	7.2	45.32	45.60	2.6	15,688	0.02%
2022/04/14	0.3	44.00	1	44.30	44.10	-0.7	15,270	0.00%
2022/04/13	0	43.70	2	43.60	43.55	-2	15,274	-0.01%
2022/04/12	2	41.98	5	42.85	42.95	-3	15,396	-0.02%
2022/04/11	0.1	42.78	1	43.55	42.65	-0.9	15,414	-0.01%
2022/04/08	27	43.01	28	42.88	42.90	-1	15,461	-0.01%
2022/04/07	7.6	42.27	2	41.75	41.00	5.6	15,455	0.04%
2022/04/06	0	0.00	0.4	43.00	42.80	-0.4	15,481	0.00%
2022/04/01	2	43.78	1.1	43.25	43.60	0.9	15,596	0.01%
2022/03/31	0.6	43.71	0	0.00	43.45	0.6	15,620	0.00%
2022/03/30	1	43.90	0	0.00	44.00	1	15,630	0.01%
2022/03/29	1	44.15	0	0.00	44.10	1	15,639	0.01%
2022/03/28	1	44.15	5	43.82	44.05	-4	15,700	-0.03%
2022/03/25	8	43.46	1	44.40	43.10	7	15,880	0.04%
2022/03/24	5	44.60	2	44.60	44.45	3	15,869	0.02%
2022/03/23	2	44.90	0	0.00	44.90	2	16,004	0.01%
2022/03/22	2	44.90	1	44.90	44.90	1	16,094	0.01%
2022/03/21	8	44.94	8	45.26	45.40	0	16,239	0.00%
2022/03/18	4.5	44.89	6	44.98	45.00	-1.5	16,282	-0.01%
2022/03/17	6	45.58	14	45.53	45.80	-8	16,302	-0.05%
2022/03/16	20	45.05	18.6	44.98	44.45	1.4	16,384	0.01%
2022/03/15	28.1	46.96	30	46.15	45.20	-1.9	16,604	-0.01%
2022/03/14	34	48.60	36	48.55	47.80	-2	16,799	-0.01%
2022/03/11	48.4	47.61	39.1	47.78	48.15	9.4	16,313	0.06%
2022/03/10	44.9	47.57	34.2	47.98	47.10	10.7	15,460	0.07%
2022/03/09	11.1	43.55	12	43.78	45.10	-0.9	14,030	-0.01%
2022/03/08	0	0.00	0.1	42.20	41.00	-0.1	14,081	0.00%
2022/03/07	10.5	44.96	11.5	44.25	43.05	-1	13,978	-0.01%
2022/03/04	3	45.63	6.1	45.95	45.25	-3.1	13,893	-0.02%
2022/03/03	0	0.00	3	45.03	44.95	-3	13,591	-0.02%
2022/03/02	3.2	45.30	3	44.97	44.50	0.2	13,513	0.00%
2022/03/01	3	45.15	5	44.93	44.80	-2	13,411	-0.01%
2022/02/25	26.1	45.85	33	46.18	44.50	-6.9	13,260	-0.05%
2022/02/24	6	44.84	7	44.79	43.95	-1	12,558	-0.01%
2022/02/23	26	44.46	27.6	44.22	44.10	-1.6	11,928	-0.01%
2022/02/22	13.1	44.04	16.1	43.08	41.95	-3	11,487	-0.03%
2022/02/21	53.2	46.27	54.8	46.30	43.80	-1.6	11,259	-0.01%
2022/02/18	7.1	42.82	12.7	43.41	44.30	-5.6	10,238	-0.05%
2022/02/17	1	40.90	0	0.00	40.30	1	9,889	0.01%
2022/02/16	1	41.00	4	40.68	41.00	-3	9,903	-0.03%
2022/02/15	1	39.50	0	0.00	39.70	1	9,942	0.01%
2022/02/14	2	39.70	0	0.00	38.95	2	10,035	0.02%
2022/02/11	1	40.09	3	40.13	39.90	-2	10,082	-0.02%
2022/02/10	0	0.00	2.2	40.43	40.45	-2.2	10,322	-0.02%
2022/02/09	3	38.90	4	39.01	39.20	-1	10,424	-0.01%
2022/02/08	8.1	38.84	2	38.75	38.95	6.1	10,534	0.06%
2022/02/07	5	38.76	4	38.95	39.05	1	10,725	0.01%
2022/01/26	2	35.70	3	35.73	35.60	-1	11,122	-0.01%
2022/01/25	1	35.50	7	35.71	35.30	-6	11,231	-0.05%
2022/01/24	1	36.08	0.1	35.90	37.05	0.9	11,282	0.01%
2022/01/21	1.2	37.28	5.8	37.18	36.70	-4.5	11,408	-0.04%
2022/01/20	1	38.16	5	38.35	38.50	-4	11,467	-0.03%
2022/01/19	2.5	38.92	1	38.40	38.45	1.5	11,563	0.01%
2022/01/18	0.1	39.83	1.9	40.05	39.65	-1.8	11,669	-0.02%
2022/01/17	1	39.40	1	40.00	39.50	0	11,855	0.00%
2022/01/14	0	0.00	1	40.00	40.00	-1	12,072	-0.01%
2022/01/13	3	40.74	1	41.48	40.50	2	12,124	0.02%
2022/01/12	0	0.00	1.1	41.17	41.20	-1.1	12,267	-0.01%
2022/01/11	4.2	41.23	2.1	41.33	40.95	2.1	12,517	0.02%
2022/01/10	3.2	41.00	1	41.10	40.90	2.2	12,993	0.02%
2022/01/07	3.6	42.12	2	42.60	41.90	1.6	13,083	0.01%
2022/01/06	3.1	43.57	0	0.00	43.00	3.1	13,411	0.02%
2022/01/05	2.1	43.91	9.4	44.37	43.70	-7.3	13,643	-0.05%
2022/01/04	3	44.30	1	44.45	44.65	2	13,686	0.01%
2022/01/03	4.2	44.88	6	44.07	44.20	-1.8	14,030	-0.01%
2021/12/30	1	45.34	0	0.00	45.20	1	14,555	0.01%
2021/12/29	7.1	45.84	3	45.42	45.40	4.1	14,770	0.03%
2021/12/28	5	46.75	4	47.03	45.90	1	15,060	0.01%
2021/12/24	1	46.80	0	0.00	46.60	1	15,659	0.01%
2021/12/23	2	46.90	2.1	47.16	46.85	-0.1	16,080	0.00%
2021/12/22	2	48.00	1	47.60	47.60	1	16,309	0.01%
2021/12/21	6	47.78	5	47.15	48.30	1	16,421	0.01%
2021/12/20	0	0.00	3.1	46.95	46.70	-3.1	16,321	-0.02%
2021/12/17	9	47.75	6.4	47.92	46.45	2.6	16,507	0.02%
2021/12/16	1	46.75	0	0.00	46.40	1	16,710	0.01%
2021/12/15	4.1	45.73	5	46.70	46.75	-0.9	16,713	-0.01%
2021/12/14	3.1	45.35	6	45.96	44.70	-2.9	16,837	-0.02%
2021/12/13	8.2	47.62	11.2	47.50	47.00	-3	17,025	-0.02%
2021/12/10	12.4	49.02	10	48.95	48.15	2.4	17,372	0.01%
2021/12/09	40.2	51.84	35.3	51.63	51.00	4.9	17,736	0.03%
2021/12/08	19.2	49.62	14.3	50.17	50.20	4.9	17,981	0.03%
2021/12/07	1	43.90	11.5	44.93	45.80	-10.5	17,768	-0.06%
2021/12/06	0	43.90	4	44.30	43.80	-4	18,102	-0.02%
2021/12/03	8.8	44.25	1.2	43.93	43.25	7.6	18,761	0.04%
2021/12/02	14.3	44.61	11.1	44.56	44.05	3.2	19,708	0.02%
2021/11/30	0	0.00	1	42.65	42.70	-1	20,658	0.00%
2021/11/29	0	41.10	0	41.25	40.75	0	21,644	0.00%
2021/11/26	3	41.31	0	0.00	41.20	3	22,686	0.01%
2021/11/25	2	43.15	0	0.00	42.85	2	23,768	0.01%
2021/11/24	0	0.00	1	43.65	43.60	-1	25,368	0.00%
2021/11/23	1	43.20	0	42.90	42.50	1	25,959	0.00%
2021/11/18	4.1	43.20	0	0.00	43.00	4.1	30,998	0.01%
2021/11/17	0	43.00	1	43.30	43.05	-1	31,371	0.00%
2021/11/16	0	43.65	2	44.68	44.20	-2	32,589	-0.01%
2021/11/15	0	42.50	0.1	42.40	42.70	-0.1	34,574	0.00%
2021/11/12	6	42.53	6	42.34	42.55	0	35,327	0.00%
2021/11/11	3	43.39	6	43.03	41.50	-3	35,478	-0.01%
2021/11/10	2	43.50	2	43.93	43.35	0	35,594	0.00%
2021/11/09	4	44.37	1.1	44.15	43.90	3	35,942	0.01%
2021/11/08	3	44.43	3	44.17	44.30	0	35,955	0.00%
2021/11/05	2	43.15	2	42.70	43.30	0	36,121	0.00%
2021/11/04	12	44.43	6	43.11	42.90	6	36,514	0.02%
2021/11/03	11.2	43.96	6	43.20	43.45	5.2	37,824	0.01%
2021/11/02	0.1	41.40	2	41.40	41.10	-2	38,083	-0.01%
2021/10/29	0	0.00	15	40.73	40.80	-15	38,187	-0.04%
2021/10/28	13	41.37	8	41.44	40.20	5	38,417	0.01%
2021/10/27	8	41.01	2.5	40.71	40.65	5.5	38,808	0.01%
2021/10/26	8	41.49	7.2	42.10	42.00	0.8	39,488	0.00%
2021/10/25	4	42.30	5.1	42.14	42.00	-1.1	40,330	0.00%
2021/10/22	2	41.62	2	40.95	41.10	0	40,941	0.00%
2021/10/21	0.1	43.60	2	43.70	43.30	-1.9	41,212	0.00%
2021/10/20	4.3	43.72	14	44.07	43.20	-9.7	41,449	-0.02%
2021/10/19	3.1	44.47	1	45.20	44.10	2.1	41,844	0.01%
2021/10/18	2	45.13	2	44.79	45.65	0	42,166	0.00%
2021/10/15	3	44.40	5	44.17	44.30	-2	42,403	0.00%
2021/10/14	15	44.17	14	43.88	44.20	1	42,793	0.00%
2021/10/13	25.2	45.54	23.1	46.35	43.50	2	42,883	0.00%
2021/10/12	8.1	46.31	0	0.00	45.90	8.1	44,043	0.02%
2021/10/08	26.3	48.79	14	48.45	48.70	12.3	44,735	0.03%
2021/10/07	22	48.67	39	48.61	48.50	-17	45,111	-0.04%
2021/10/06	21.2	46.25	15	47.21	45.00	6.2	45,156	0.01%
2021/10/05	7	47.71	7	47.79	47.85	0	45,594	0.00%
2021/10/04	5.1	51.68	8	48.64	47.00	-2.9	46,100	-0.01%
2021/10/01	5	55.76	8	53.51	53.00	-3	47,629	-0.01%
2021/09/30	24	57.58	12	57.91	58.40	12	49,158	0.02%
2021/09/29	9	57.16	7	56.83	54.70	2	48,845	0.00%
2021/09/28	3	55.53	4	56.36	55.50	-1	48,637	0.00%
2021/09/27	2	58.80	2	58.40	58.20	0	48,523	0.00%
2021/09/24	2	58.75	3	59.03	58.60	-1	48,505	0.00%
2021/09/23	18	59.27	18	59.31	58.10	0	48,309	0.00%
2021/09/22	9	56.98	10	56.89	57.70	-1	48,010	0.00%
2021/09/17	13	57.69	17	57.72	58.00	-4	47,987	-0.01%
2021/09/16	20	58.06	17.1	58.36	57.30	2.9	47,791	0.01%
2021/09/15	23	59.34	24.2	59.15	59.20	-1.1	47,790	0.00%
2021/09/14	24	62.06	17.9	61.88	59.10	6.2	47,320	0.01%
2021/09/13	17.6	62.53	16	61.88	61.50	1.6	47,114	0.00%
2021/09/10	11	60.48	13.6	60.12	59.80	-2.6	46,563	-0.01%
2021/09/09	11.3	59.45	19.2	60.06	59.90	-7.9	46,502	-0.02%
2021/09/08	32	58.23	29.2	57.98	60.30	2.8	48,879	0.01%
2021/09/07	20	58.73	21.6	58.79	57.60	-1.6	50,797	0.00%
2021/09/06	9.8	59.09	9.3	59.21	55.80	0.5	52,497	0.00%
2021/09/03	20.1	62.07	18	60.73	60.70	2.1	54,167	0.00%
2021/09/02	29	62.98	33.3	62.51	63.80	-4.3	54,218	-0.01%
2021/09/01	24.3	65.67	21.1	64.87	61.90	3.2	55,198	0.01%
2021/08/31	36.1	68.08	36	67.35	67.70	0	54,516	0.00%
2021/08/30	43.3	67.90	51.7	68.18	67.00	-8.4	53,818	-0.02%
2021/08/27	13.1	65.09	15.8	65.42	64.30	-2.8	52,661	-0.01%
2021/08/26	36.6	67.08	50.1	66.82	66.60	-13.5	52,777	-0.03%
2021/08/25	37	64.36	31.6	64.04	65.70	5.5	52,918	0.01%
2021/08/24	68.6	64.09	59.6	63.39	63.80	9	52,005	0.02%
2021/08/23	3	58.33	8.9	59.77	60.50	-5.9	50,543	-0.01%
2021/08/20	31.4	54.00	34.3	54.05	55.00	-2.9	51,324	-0.01%
2021/08/19	108	55.12	96.1	54.66	51.70	11.9	51,051	0.02%	大買/
2021/08/18	10	49.82	14.6	50.40	52.40	-4.6	50,007	-0.01%
2021/08/17	13.1	49.59	13.2	49.38	47.70	-0.1	50,557	0.00%
2021/08/16	11.4	49.31	13	49.25	48.50	-1.6	50,984	0.00%
2021/08/13	8	50.41	6	50.77	49.50	2	51,529	0.00%
2021/08/12	5	49.60	6	50.00	50.30	-1	51,812	0.00%
2021/08/11	3.1	49.57	4.2	49.33	49.10	-1.1	52,430	0.00%
2021/08/10	10.2	53.19	9.2	51.23	50.40	1	52,970	0.00%
2021/08/09	16.2	54.25	20	53.21	52.10	-3.8	52,740	-0.01%
2021/08/06	2	49.95	10.3	53.78	54.10	-8.3	51,535	-0.02%
2021/08/05	6	50.12	5.3	49.58	49.20	0.8	51,190	0.00%
2021/08/04	4.1	51.15	5	51.16	50.90	-0.9	51,652	0.00%
2021/08/03	10	51.27	10	51.67	51.20	0	53,098	0.00%
2021/08/02	11	49.32	12.3	50.77	51.00	-1.3	53,338	0.00%
2021/07/30	40.3	52.94	29.1	51.64	50.00	11.2	54,107	0.02%
2021/07/29	18.4	52.55	21.1	52.56	54.40	-2.7	53,367	-0.01%
2021/07/28	5.1	46.79	10.3	47.72	49.50	-5.2	52,449	-0.01%
2021/07/27	7.1	47.83	8	47.94	46.50	-0.8	51,673	0.00%
2021/07/26	5.1	50.68	2	50.45	49.30	3.1	51,299	0.01%
2021/07/23	8	51.56	14.3	52.09	53.50	-6.3	50,976	-0.01%
2021/07/22	6.1	51.00	8.1	49.89	49.85	-2	50,458	0.00%
2021/07/21	6.3	55.56	8.8	56.27	51.70	-2.5	49,923	-0.01%
2021/07/20	25.4	54.43	25.4	54.89	56.40	0	49,293	0.00%
2021/07/19	36.3	55.64	32	54.95	55.10	4.3	48,920	0.01%
2021/07/16	30.1	57.48	15	57.87	55.00	15.1	48,672	0.03%
2021/07/15	6.2	54.37	9	54.41	55.90	-2.8	47,599	-0.01%
2021/07/14	7.5	52.20	11.9	51.50	50.90	-4.4	47,513	-0.01%
2021/07/13	6.6	55.97	6.6	56.31	54.40	0	46,883	0.00%
2021/07/12	10.3	63.16	11.4	61.95	60.40	-1	47,094	0.00%
2021/07/09	10.5	65.76	8.2	65.04	62.70	2.3	46,827	0.00%
2021/07/08	11.1	70.40	6.9	72.22	68.30	4.2	47,679	0.01%
2021/07/07	20.7	73.53	12.5	74.87	71.10	8.3	46,134	0.02%
2021/07/06	1	66.00	2.4	68.48	69.30	-1.4	44,771	0.00%
2021/07/05	0	0.00	2	62.55	63.00	-2	45,005	0.00%
2021/07/02	1	66.90	0	0.00	67.50	1	45,037	0.00%
2021/07/01	0	67.00	11	68.31	69.00	-11	45,081	-0.02%
2021/06/30	0	0.00	3	62.77	63.90	-3	45,006	-0.01%
2021/06/29	0	0.00	1	60.49	59.00	-1	44,970	0.00%
2021/06/28	1.2	60.46	0.1	60.82	62.20	1	44,934	0.00%
2021/06/25	0	0.00	2.3	60.68	59.40	-2.3	44,861	-0.01%
2021/06/24	0	0.00	10.9	58.11	60.90	-10.9	44,838	-0.02%
2021/06/23	0.1	62.10	1.4	62.10	62.10	-1.4	44,587	0.00%
2021/06/22	33.2	69.34	15.7	68.96	68.90	17.5	44,606	0.04%
2021/06/21	4.7	62.80	0	63.80	63.80	4.6	44,233	0.01%
2021/06/18	10.3	57.54	14.4	55.10	58.00	-4.1	45,082	-0.01%
2021/06/17	12.7	51.00	23.2	51.11	52.80	-10.5	45,290	-0.02%
2021/06/16	45.4	46.78	7.3	46.99	48.05	38.1	42,907	0.09%
2021/06/15	26.7	42.37	11.5	43.33	43.70	15.3	40,585	0.04%
2021/06/11	9	38.59	23.1	38.88	39.75	-14.1	37,979	-0.04%
2021/06/10	1	34.45	2.2	35.38	36.15	-1.2	36,106	0.00%
2021/06/09	9	37.67	5	37.43	36.60	4	35,605	0.01%
2021/06/08	2	34.85	2	36.90	36.90	0	33,536	0.00%
2021/06/07	4	34.20	3.1	33.35	33.55	0.9	33,183	0.00%
2021/06/04	8	36.36	1	37.40	35.45	7	32,705	0.02%
2021/06/03	0.5	38.74	4	38.96	38.30	-3.5	32,180	-0.01%
2021/06/02	3.5	38.65	6.1	38.66	37.70	-2.6	31,370	-0.01%
2021/06/01	4	35.80	2.1	36.31	36.60	2	29,844	0.01%
2021/05/31	4.2	36.56	2.2	35.38	35.20	2	29,322	0.01%
2021/05/28	1.2	37.30	9.2	36.89	36.25	-8	28,468	-0.03%
2021/05/27	3.1	35.88	3	36.52	35.55	0.1	27,260	0.00%
2021/05/26	3	33.52	7	34.54	34.70	-4	26,202	-0.02%
2021/05/25	16.3	33.62	1	33.60	33.00	15.3	25,070	0.06%
2021/05/24	1	33.25	0.2	33.25	33.25	0.8	23,739	0.00%
2021/05/21	1	29.00	6	29.38	30.25	-5	23,232	-0.02%
2021/05/20	3	28.17	0	0.00	27.50	3	22,566	0.01%
2021/05/19	2	28.13	1	28.10	27.90	1	22,070	0.00%
2021/05/18	1	27.02	0	0.00	26.95	1	21,209	0.00%
2021/05/17	0	0.00	0.1	25.20	25.20	-0.1	20,287	0.00%
2021/05/14	1	27.95	1	28.85	27.95	0	19,953	0.00%
2021/05/13	1.2	33.25	2	31.05	31.05	-0.8	19,467	0.00%
2021/05/12	1	34.47	0.1	34.45	34.45	0.9	19,082	0.00%
2021/05/11	4.2	38.01	1	36.25	38.25	3.2	18,559	0.02%
2021/05/10	3	34.78	0	0.00	35.55	3	16,953	0.02%
2021/04/27	0	0.00	0.1	28.56	28.85	-0.1	14,965	0.00%
2021/04/22	0	0.00	1	30.00	30.00	-1	15,665	-0.01%
2021/04/21	1.1	33.25	0	0.00	33.30	1.1	15,530	0.01%
2021/04/20	0	30.30	0	0.00	30.30	0	15,294	0.00%
2021/04/15	5	22.99	0	0.00	22.80	5	13,506	0.04%