四維航 (5608)-亞東-板橋券商分點個股進出

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
19.55
漲跌
▼0.15
漲幅
-0.76%
成交量
3,240張
產業
上市航運類股
722人加入追蹤

立即追蹤
本地時間:14:30

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

四維航 (5608)籌碼相關－亞東-板橋券商分點個股進出

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

亞東-板橋券商分點個股進出
亞東-板橋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
2024/05/03	6	19.83	3	19.50	19.55	3	2,347	0.13%
2024/05/02	1	19.70	0	0.00	19.70	1	2,310	0.04%
2024/04/30	7	20.00	3	20.08	20.10	4	2,282	0.18%
2024/04/29	0	0.00	10	19.80	19.55	-10	2,135	-0.47%
2024/04/26	11	19.35	1	19.35	19.35	10	2,060	0.49%
2024/04/25	0	0.00	1	18.75	18.60	-1	1,981	-0.05%
2024/04/23	1	18.60	0	0.00	18.75	1	2,006	0.05%
2024/04/22	0	0.00	3	19.20	18.55	-3	2,014	-0.15%
2024/04/16	2	18.53	0	0.00	18.40	2	1,925	0.10%
2024/04/15	1	19.50	0	0.00	19.30	1	1,958	0.05%
2024/04/12	2	19.25	0.2	19.45	19.45	1.8	1,975	0.09%
2024/03/26	1	18.60	0	0.00	18.55	1	2,817	0.04%
2024/03/22	0	0.00	5	19.00	19.05	-5	2,906	-0.17%
2024/03/20	2	19.15	0	0.00	19.05	2	3,121	0.06%
2024/03/19	0	0.00	5	19.60	19.45	-5	3,173	-0.16%
2024/03/18	9	19.07	0	0.00	19.20	9	3,222	0.28%
2024/03/15	5	18.85	0	0.00	19.65	5	3,269	0.15%
2024/03/13	3	19.60	0	0.00	19.40	3	3,451	0.09%
2024/03/12	0	0.00	1	19.85	19.85	-1	3,653	-0.03%
2024/03/11	0	0.00	4	19.96	19.85	-4	3,991	-0.10%
2024/03/08	3	19.30	10	19.40	19.45	-7	5,408	-0.13%
2024/03/05	1	19.90	0	0.00	20.10	1	6,441	0.02%
2024/03/04	3	19.85	0	0.00	19.80	3	7,003	0.04%
2024/03/01	0	0.00	1	19.95	20.00	-1	7,171	-0.01%
2024/02/29	2	20.05	0.1	19.95	20.10	2	7,190	0.03%
2024/02/27	3	19.40	0	0.00	19.30	3	7,128	0.04%
2024/02/26	5	19.83	0	0.00	19.80	5	7,127	0.07%
2024/02/21	0	0.00	0.2	20.20	20.05	-0.2	7,042	0.00%
2024/02/16	0	0.00	6	19.30	19.20	-6	6,943	-0.09%
2024/02/15	0	0.00	6	19.02	19.05	-6	6,941	-0.09%
2024/02/05	5	18.85	0	0.00	18.85	5	6,951	0.07%
2024/02/02	10	19.00	0	0.00	19.05	10	6,947	0.14%
2024/01/24	11	19.88	0	0.00	19.70	11	6,922	0.16%
2024/01/19	0.2	19.15	0	0.00	19.25	0.2	6,894	0.00%
2024/01/16	1	19.50	0	0.00	19.50	1	6,859	0.01%
2024/01/12	5	20.00	0	0.00	20.00	5	6,861	0.07%
2024/01/10	5	19.85	0	0.00	19.80	5	6,925	0.07%
2024/01/09	0	0.00	1	20.70	20.30	-1	6,893	-0.01%
2024/01/08	5	21.26	2	21.25	21.30	3	6,839	0.04%
2024/01/05	6	21.54	1	21.65	21.70	5	6,793	0.07%
2024/01/04	1	21.60	6	21.42	21.55	-5	6,685	-0.07%
2024/01/03	5	21.07	0	0.00	20.95	5	6,539	0.08%
2024/01/02	3	21.08	0	0.00	20.75	3	6,532	0.05%
2023/12/29	2	20.55	0	0.00	20.55	2	6,453	0.03%
2023/12/25	12	20.92	3	20.68	20.40	9	6,355	0.14%
2023/12/22	3	21.80	0	0.00	21.90	3	6,274	0.05%
2023/12/21	2	22.10	0	0.00	22.10	2	6,181	0.03%
2023/12/20	0	0.00	1	21.30	21.45	-1	6,018	-0.02%
2023/12/18	2	21.75	2	21.63	21.70	0	5,966	0.00%
2023/12/13	1	21.90	0	0.00	21.65	1	6,061	0.02%
2023/12/12	2	22.00	0	0.00	21.65	2	6,318	0.03%
2023/12/08	5	22.40	2	22.25	22.15	3	6,290	0.05%
2023/12/07	0	0.00	2	22.60	22.50	-2	6,127	-0.03%
2023/12/06	2	23.68	4	23.35	23.55	-2	5,917	-0.03%
2023/12/05	46	24.70	13	24.01	24.00	33	5,593	0.59%
2023/12/04	0	0.00	62	22.05	23.35	-62	4,171	-1.49%
2023/12/01	3	21.23	28	21.22	21.25	-25	3,637	-0.69%
2023/11/30	0	0.00	1	20.45	19.95	-1	3,249	-0.03%
2023/11/29	2	19.65	1	19.95	19.80	1	3,115	0.03%
2023/11/28	2	19.70	8	19.98	20.20	-6	2,523	-0.24%
2023/11/27	0	0.00	1	18.85	18.40	-1	2,339	-0.04%
2023/11/21	0	0.00	1	18.00	17.95	-1	2,395	-0.04%
2023/11/20	0	17.85	0	0.00	17.85	0	2,450	0.00%
2023/11/17	0	0.00	4	18.08	18.00	-4	2,569	-0.16%
2023/11/15	2	17.55	0	0.00	17.65	2	3,188	0.06%
2023/11/14	4	17.41	1	17.50	17.45	3	3,318	0.09%
2023/11/13	1	17.40	1	17.45	17.30	0	3,343	0.00%
2023/11/09	1	17.85	5	17.78	17.75	-4	3,359	-0.12%
2023/11/07	3	18.00	0	0.00	17.90	3	3,521	0.09%
2023/11/06	1	18.10	10	18.15	18.20	-9	3,529	-0.25%
2023/11/03	3	18.20	5	18.27	18.15	-2	3,537	-0.06%
2023/11/02	0	0.00	4	18.04	18.10	-4	3,540	-0.11%
2023/11/01	2	17.70	2	17.78	17.80	0	3,551	0.00%
2023/10/31	3	18.07	1	18.25	17.70	2	3,556	0.06%
2023/10/30	5	18.02	10	18.07	18.15	-5	3,575	-0.14%
2023/10/27	0	0.00	3	18.15	18.10	-3	3,587	-0.08%
2023/10/26	3	18.10	0	0.00	18.05	3	3,629	0.08%
2023/10/24	3	18.17	3	18.23	18.25	0	3,782	0.00%
2023/10/23	2	18.18	2	18.18	18.25	0	3,799	0.00%
2023/10/20	3	18.22	2	18.33	18.60	1	3,806	0.03%
2023/10/19	3	18.77	3	19.12	18.80	0	3,831	0.00%
2023/10/16	1	18.65	0	0.00	18.70	1	3,798	0.03%
2023/10/13	1	19.05	0	0.00	18.95	1	3,845	0.03%
2023/10/06	1	19.65	1	19.75	19.60	0	3,913	0.00%
2023/10/04	1	18.65	1	18.95	19.15	0	3,898	0.00%
2023/10/02	2	19.13	0	0.00	19.15	2	3,882	0.05%
2023/09/27	4	19.76	4	19.98	19.65	0	3,860	0.00%
2023/09/26	0	0.00	2	19.75	19.55	-2	3,842	-0.05%
2023/09/20	22	20.52	17	20.95	20.45	5	3,869	0.13%
2023/09/19	7	20.50	17	21.12	20.65	-10	3,679	-0.27%
2023/09/18	0	0.00	11	20.40	20.55	-11	3,597	-0.31%
2023/09/15	4	20.68	12	20.68	20.55	-8	3,512	-0.23%
2023/09/14	2	19.80	3	19.63	19.75	-1	3,182	-0.03%
2023/09/13	2	18.83	1	18.80	18.95	1	3,091	0.03%
2023/09/11	2	19.00	0	0.00	18.80	2	3,136	0.06%
2023/09/08	11	19.06	3	19.32	19.05	8	3,176	0.25%
2023/09/07	0	0.00	2	18.98	18.90	-2	3,159	-0.06%
2023/09/06	1	19.30	1	19.50	19.20	0	3,152	0.00%
2023/09/05	1	19.35	2	19.55	19.45	-1	3,160	-0.03%
2023/09/04	2	19.35	3	19.12	19.35	-1	3,185	-0.03%
2023/09/01	2	19.10	1	19.15	19.05	1	3,170	0.03%
2023/08/31	2	19.25	20	19.15	19.15	-18	3,179	-0.57%
2023/08/30	0.1	19.25	0	0.00	19.25	0.1	3,199	0.00%
2023/08/28	1	19.30	1	19.45	19.15	0	3,217	0.00%
2023/08/24	1	19.70	0	0.00	19.70	1	3,164	0.03%
2023/08/21	4	20.61	6	20.27	20.10	-2	2,924	-0.07%
2023/08/18	0	0.00	5.1	19.79	20.40	-5.1	2,443	-0.21%
2023/08/17	2	18.45	0	0.00	18.55	2	2,310	0.09%
2023/08/16	1	18.20	0	0.00	18.00	1	2,295	0.04%
2023/08/15	0	0.00	6	18.03	18.15	-6	2,295	-0.26%
2023/08/14	0	0.00	3	17.88	17.55	-3	2,277	-0.13%
2023/08/11	1.7	17.96	1	17.95	18.10	0.7	2,244	0.03%
2023/08/10	0.1	18.90	0	0.00	18.70	0.1	2,124	0.00%
2023/08/04	0	0.00	2	19.40	19.55	-2	2,153	-0.09%
2023/08/02	5.1	19.46	0	0.00	19.40	5.1	2,161	0.23%
2023/07/31	10	19.68	0	0.00	19.55	10	2,185	0.46%
2023/07/28	3	20.05	3	20.45	20.00	0	2,149	0.00%
2023/07/27	0	0.00	2	19.60	19.70	-2	2,062	-0.10%
2023/07/26	3	19.15	3	19.40	19.10	0	2,021	0.00%
2023/07/25	3	18.90	0	0.00	18.90	3	2,016	0.15%
2023/07/24	8	19.05	0	0.00	19.00	8	2,014	0.40%
2023/07/21	7.1	19.91	0	0.00	19.80	7.1	1,997	0.35%
2023/07/18	12	20.44	0	0.00	20.40	12	2,023	0.59%
2023/07/14	2	22.25	3	22.10	22.30	-1	1,989	-0.05%
2023/07/13	1	22.05	0	0.00	21.70	1	2,005	0.05%
2023/07/12	1.1	22.35	1	22.30	22.30	0.1	2,005	0.00%
2023/07/11	0	0.00	5	22.90	22.85	-5	2,001	-0.25%
2023/07/10	20	22.85	0	0.00	22.75	20	2,026	0.99%
2023/07/07	10.1	23.09	0	0.00	23.10	10.1	2,052	0.49%
2023/07/06	1	23.20	0	0.00	23.30	1	2,072	0.05%
2023/07/03	2	23.65	53	23.58	23.50	-51	2,209	-2.31%
2023/06/30	2	23.03	2	23.00	22.90	0	2,191	0.00%
2023/06/29	19	22.49	0	0.00	22.55	19	2,179	0.87%
2023/06/28	37.1	22.76	0	0.00	22.60	37.1	2,201	1.68%
2023/06/27	20	22.96	0	0.00	22.90	20	2,254	0.89%
2023/06/21	0.1	23.20	0	0.00	23.10	0.1	2,359	0.00%
2023/06/19	5	23.30	1	23.30	23.35	4	2,520	0.16%
2023/06/16	0	0.00	10	23.85	23.75	-10	2,554	-0.39%
2023/06/15	1	23.60	0	0.00	23.65	1	2,577	0.04%
2023/06/14	2	23.68	24	23.78	23.65	-22	2,633	-0.84%
2023/06/12	0	0.00	1	23.20	23.15	-1	3,031	-0.03%
2023/06/08	1	23.55	10	23.65	23.55	-9	3,264	-0.28%
2023/06/06	0	0.00	1	23.20	23.15	-1	3,690	-0.03%
2023/06/05	1	23.25	2	23.13	23.00	-1	3,938	-0.03%
2023/06/01	2	22.50	0	0.00	22.50	2	4,484	0.04%
2023/05/31	2	22.95	0	0.00	22.90	2	5,086	0.04%
2023/05/30	5	22.90	0	0.00	22.90	5	5,964	0.08%
2023/05/29	1	23.20	3	23.17	23.10	-2	6,939	-0.03%
2023/05/26	25	23.17	0	0.00	23.00	25	8,096	0.31%
2023/05/25	6	23.55	0	0.00	23.50	6	8,546	0.07%
2023/05/19	5	23.55	2	23.58	23.50	3	8,705	0.03%
2023/05/18	3	23.72	2	23.68	23.65	1	8,712	0.01%
2023/05/17	2	23.83	1	23.90	23.75	1	8,721	0.01%
2023/05/15	7	23.29	7	23.57	23.75	0	8,803	0.00%
2023/05/12	1	23.40	1	23.60	23.75	0	8,843	0.00%
2023/05/11	7	23.62	0	0.00	23.65	7	8,862	0.08%
2023/05/10	2	24.10	3	24.00	24.10	-1	8,858	-0.01%
2023/05/09	0	0.00	1	23.40	23.30	-1	8,828	-0.01%
2023/05/08	3	23.60	0	0.00	23.40	3	8,844	0.03%
2023/05/03	5	24.30	1	24.40	24.30	4	9,031	0.04%
2023/05/02	5	24.61	0	0.00	24.65	5	9,054	0.06%
2023/04/28	1	25.20	2	25.05	25.10	-1	9,074	-0.01%
2023/04/27	3	24.58	3	24.48	24.60	0	9,137	0.00%
2023/04/26	31	24.25	21	24.40	24.40	10	9,140	0.11%
2023/04/25	2	25.00	2	25.28	24.55	0	9,128	0.00%
2023/04/24	1	25.35	1	25.35	25.25	0	9,120	0.00%
2023/04/21	4	25.73	1	26.30	25.50	3	9,128	0.03%
2023/04/20	0	0.00	1	26.40	26.30	-1	9,116	-0.01%
2023/04/19	3	26.53	0	0.00	26.35	3	9,142	0.03%
2023/04/18	3	27.27	3	27.40	26.75	0	9,138	0.00%
2023/04/17	1	27.30	13	27.29	27.30	-12	9,142	-0.13%
2023/04/14	11	27.00	1	27.05	27.10	10	9,195	0.11%
2023/04/13	0	0.00	3	26.97	26.85	-3	9,191	-0.03%
2023/04/12	3	26.92	1	27.05	26.95	2	9,219	0.02%
2023/04/11	3	27.07	3	27.17	27.05	0	9,229	0.00%
2023/04/10	2	27.53	1	27.25	27.10	1	9,280	0.01%
2023/04/07	10	27.10	15	27.19	27.25	-5	9,327	-0.05%
2023/04/06	7	26.68	6	26.79	26.60	1	9,454	0.01%
2023/03/31	1	26.40	0	0.00	26.30	1	9,552	0.01%
2023/03/30	0	0.00	2	26.48	26.30	-2	10,377	-0.02%
2023/03/29	2	26.35	2	26.58	26.30	0	10,589	0.00%
2023/03/28	4	26.66	7	26.66	26.45	-3	10,780	-0.03%
2023/03/27	7	26.84	15	26.49	27.05	-8	10,957	-0.07%
2023/03/24	12	26.37	7	26.44	26.40	5	11,421	0.04%
2023/03/23	18	26.30	0	0.00	26.20	18	11,589	0.16%
2023/03/22	2	27.50	0	0.00	27.10	2	11,652	0.02%
2023/03/21	3	27.15	4	27.39	27.35	-1	11,700	-0.01%
2023/03/20	1	27.45	1	27.55	27.10	0	11,728	0.00%
2023/03/17	3	27.28	1	27.35	27.45	2	11,858	0.02%
2023/03/16	3	27.97	3	28.25	27.20	0	11,863	0.00%
2023/03/15	6	28.55	3	28.77	28.10	3	11,814	0.03%
2023/03/14	12	28.29	2	28.80	28.55	10	11,682	0.09%
2023/03/13	4	28.64	13	28.76	28.85	-9	11,698	-0.08%
2023/03/10	10	29.13	1	28.70	28.65	9	11,695	0.08%
2023/03/09	0	0.00	10	29.64	29.45	-10	11,772	-0.08%
2023/03/08	33	29.58	32	29.69	29.20	1	11,774	0.01%
2023/03/07	1	30.40	0	0.00	30.15	1	11,672	0.01%
2023/03/06	18	30.33	4	30.50	30.50	14	11,831	0.12%
2023/03/03	9	30.27	8	30.26	30.80	1	11,762	0.01%
2023/03/02	6	29.60	25	29.67	29.70	-19	11,512	-0.17%
2023/03/01	53	28.71	31.1	28.65	28.40	22	10,692	0.21%
2023/02/24	47	27.62	75	27.67	28.60	-28	9,782	-0.29%
2023/02/23	18	26.11	14.5	25.81	26.10	3.5	8,677	0.04%
2023/02/22	8	24.63	6.5	24.62	24.60	1.5	8,298	0.02%
2023/02/21	0	0.00	7	24.09	24.35	-7	8,256	-0.08%
2023/02/20	2	23.88	2.1	23.95	23.95	-0.1	8,417	0.00%
2023/02/17	3	23.72	0	0.00	23.70	3	8,808	0.03%
2023/02/16	1	23.75	12	23.77	23.80	-11	9,135	-0.12%
2023/02/15	3	23.60	1	23.60	23.60	2	9,238	0.02%
2023/02/14	4	23.60	6	23.52	23.55	-2	9,274	-0.02%
2023/02/13	5.5	23.34	42	23.70	23.35	-36.5	9,331	-0.39%
2023/02/10	5	24.26	1	24.05	24.05	4	9,472	0.04%
2023/02/09	3	24.75	0	0.00	24.50	3	9,676	0.03%
2023/02/08	31	24.71	3	24.75	24.65	28	9,803	0.29%
2023/02/07	0	0.00	2	24.75	24.70	-2	9,825	-0.02%
2023/02/06	2	24.95	3	24.80	24.85	-1	9,893	-0.01%
2023/02/03	5	25.49	3	25.50	25.25	2	9,994	0.02%
2023/02/02	4	25.16	6	25.21	25.20	-2	9,867	-0.02%
2023/02/01	4	25.08	20	25.11	25.05	-16	9,828	-0.16%
2023/01/31	3	24.90	3	24.90	24.95	0	9,801	0.00%
2023/01/30	6	24.53	8	24.48	24.60	-2	9,787	-0.02%
2023/01/17	38	24.65	21	24.62	24.65	17	9,777	0.17%
2023/01/16	2	23.95	4	24.01	24.05	-2	9,731	-0.02%
2023/01/13	3	24.15	0	0.00	24.00	3	9,736	0.03%
2023/01/12	12	24.20	9.1	24.23	24.05	3	9,746	0.03%
2023/01/11	11	24.38	16	24.41	24.20	-5	9,747	-0.05%
2023/01/10	4	24.41	4	24.50	24.20	0	9,755	0.00%
2023/01/09	5	24.30	3	24.25	24.35	2	9,774	0.02%
2023/01/06	6	24.10	6	24.12	24.20	0	9,808	0.00%
2023/01/05	8	24.46	7	24.56	24.30	1	9,838	0.01%
2023/01/04	8.5	24.57	10	24.53	24.35	-1.5	9,848	-0.02%
2023/01/03	5	24.95	6	25.11	25.00	-1	9,807	-0.01%
2022/12/30	4	25.29	4.3	25.34	25.10	-0.3	9,835	0.00%
2022/12/29	7	25.06	8	24.98	25.05	-1	9,871	-0.01%
2022/12/28	4.3	25.21	1.6	25.23	25.05	2.7	9,954	0.03%
2022/12/27	10	25.63	6	25.79	25.45	4	9,993	0.04%
2022/12/26	15	25.73	3.4	25.60	25.60	11.6	9,946	0.12%
2022/12/23	46	26.33	43	26.53	26.45	3	9,782	0.03%
2022/12/22	50	27.51	59	27.53	26.65	-9	9,662	-0.09%
2022/12/21	17	26.21	16	26.32	26.25	1	8,896	0.01%
2022/12/20	8	26.05	15	25.98	25.45	-7	8,722	-0.08%
2022/12/19	15	26.11	7	25.89	25.35	8	8,595	0.09%
2022/12/16	68	26.43	37	26.44	26.25	31	8,458	0.37%
2022/12/15	9	25.61	9	25.33	25.65	0	8,039	0.00%
2022/12/14	6	24.63	5	24.72	24.70	1	8,006	0.01%
2022/12/13	8	25.91	15	25.82	25.60	-7	7,850	-0.09%
2022/12/12	2	25.75	3	25.60	25.45	-1	7,823	-0.01%
2022/12/09	10.1	25.58	9	25.79	26.00	1.1	7,872	0.01%
2022/12/08	2	24.95	0	0.00	25.05	2	7,941	0.03%
2022/12/07	1	25.35	2	25.30	25.10	-1	7,959	-0.01%
2022/12/06	15	25.68	11	25.29	25.15	4	7,863	0.05%
2022/12/05	4	25.64	17	25.74	25.60	-13	7,800	-0.17%
2022/12/02	17	25.95	1	25.95	25.80	16	7,704	0.21%
2022/12/01	7	26.04	18	26.24	26.15	-11	7,618	-0.14%
2022/11/30	15	25.10	11	25.13	25.10	4	7,320	0.05%
2022/11/29	11	25.06	26	24.97	25.25	-15	7,262	-0.21%
2022/11/28	10	24.89	6	24.85	24.80	4	7,178	0.06%
2022/11/25	7	24.86	10	24.95	24.80	-3	6,882	-0.04%
2022/11/24	1	23.95	5.3	24.14	23.95	-4.3	6,605	-0.06%
2022/11/23	4	23.73	6	23.58	23.65	-2	6,241	-0.03%
2022/11/22	11	23.37	1	23.45	23.15	10	6,260	0.16%
2022/11/21	9	24.06	1	24.10	23.55	8	6,216	0.13%
2022/11/18	7	24.61	1	24.30	24.20	6	6,163	0.10%
2022/11/17	0	25.15	9	25.20	25.00	-9	6,069	-0.15%
2022/11/16	4	25.05	7	25.06	24.95	-3	6,012	-0.05%
2022/11/15	8	25.06	36	25.11	24.95	-28	5,867	-0.48%
2022/11/14	36	24.29	14	24.12	24.50	22	5,499	0.40%
2022/11/11	5	23.35	4	23.41	22.90	1	5,274	0.02%
2022/11/10	2	23.05	0	0.00	23.00	2	5,219	0.04%
2022/11/09	3	23.23	2	23.35	23.35	1	5,225	0.02%
2022/11/08	4	23.69	5	23.55	23.20	-1	5,211	-0.02%
2022/11/07	11	22.77	11	23.26	23.50	0	5,072	0.00%
2022/11/04	8	22.11	6	22.06	22.10	2	4,849	0.04%
2022/11/03	2	21.60	4	21.69	21.60	-2	4,732	-0.04%
2022/11/02	10	22.16	5	22.43	22.00	5	4,731	0.11%
2022/11/01	9	22.14	3	22.48	22.00	6	4,681	0.13%
2022/10/31	9	23.09	0	0.00	22.95	9	4,593	0.20%
2022/10/28	0	0.00	1.2	23.74	23.45	-1.2	4,610	-0.03%
2022/10/27	2	23.98	3	24.02	24.25	-1	4,627	-0.02%
2022/10/26	0	0.00	1	24.05	23.90	-1	4,657	-0.02%
2022/10/24	1	25.10	3	24.95	24.80	-2	4,708	-0.04%
2022/10/21	1	24.50	0	0.00	23.90	1	4,699	0.02%
2022/10/19	1	24.90	1	25.15	24.85	0	4,701	0.00%
2022/10/18	2	24.90	3	24.90	24.75	-1	4,725	-0.02%
2022/10/17	6	23.63	5	24.65	24.65	1	4,804	0.02%
2022/10/14	2	24.90	5.2	24.76	25.30	-3.2	4,938	-0.07%
2022/10/13	13	25.22	3	25.60	24.10	10	4,966	0.20%
2022/10/12	6	26.28	0	0.00	26.10	6	5,050	0.12%
2022/10/11	2	27.60	2	27.60	27.30	0	5,033	0.00%
2022/10/07	3	28.12	9	28.20	28.20	-6	5,016	-0.12%
2022/10/06	15	27.84	9	28.01	28.20	6	5,012	0.12%
2022/10/05	18	27.70	21	27.65	27.80	-3	4,976	-0.06%
2022/10/04	2	26.50	6.3	26.81	27.05	-4.3	4,909	-0.09%
2022/10/03	4.3	24.78	4	24.93	25.10	0.3	4,834	0.01%
2022/09/29	3	24.58	2	24.50	24.40	1	4,901	0.02%
2022/09/28	8	25.04	6	24.62	24.10	2	4,936	0.04%
2022/09/27	7	26.62	4	26.59	26.55	3	4,900	0.06%
2022/09/26	2	27.83	3	27.20	26.60	-1	4,929	-0.02%
2022/09/23	11	28.72	15	28.74	28.65	-4	4,933	-0.08%
2022/09/22	11	28.37	11	28.55	28.15	0	4,893	0.00%
2022/09/21	9	28.47	7	28.49	28.30	2	4,823	0.04%
2022/09/20	3	27.62	4.4	27.83	27.40	-1.4	4,735	-0.03%
2022/09/19	4	28.38	1	27.55	27.40	3	4,889	0.06%
2022/09/16	8	28.42	16	28.73	29.00	-8	4,918	-0.16%
2022/09/15	8	28.12	14	28.33	28.40	-6	4,890	-0.12%
2022/09/14	7	26.98	10	26.84	27.15	-3	4,792	-0.06%
2022/09/13	4	27.13	2	26.93	26.70	2	4,781	0.04%
2022/09/12	4	27.28	5	27.12	27.05	-1	4,898	-0.02%
2022/09/08	6.3	26.69	4	26.78	26.45	2.3	4,919	0.05%
2022/09/07	4	26.54	4	26.66	26.90	0	4,965	0.00%
2022/09/06	7	26.94	10	27.18	27.15	-3	4,974	-0.06%
2022/09/05	9	26.36	3	26.87	26.10	6	4,966	0.12%
2022/09/02	7.1	26.70	4	26.84	26.20	3.1	5,028	0.06%
2022/09/01	3	27.67	62	27.66	27.35	-59	5,040	-1.17%
2022/08/31	4	27.91	4	28.15	28.25	0	5,093	0.00%
2022/08/30	5	28.43	4	28.50	28.40	1	5,074	0.02%
2022/08/29	11	28.45	2.2	28.64	28.30	8.8	5,086	0.17%
2022/08/26	6.1	30.64	0	0.00	30.40	6.1	5,111	0.12%
2022/08/25	3.1	30.55	2	30.65	30.45	1.1	5,122	0.02%
2022/08/24	7	30.34	0	0.00	30.25	7	5,203	0.13%
2022/08/23	10	30.50	6	30.71	30.50	4	5,313	0.08%
2022/08/22	3	30.85	2	30.93	30.70	1	5,367	0.02%
2022/08/19	63	32.00	0	0.00	31.85	63	5,425	1.16%
2022/08/18	0	0.00	2	32.50	32.35	-2	5,535	-0.04%
2022/08/17	3	31.90	11.1	31.88	31.90	-8.1	5,699	-0.14%
2022/08/16	2.1	31.60	1	31.55	31.15	1.1	5,937	0.02%
2022/08/15	3	31.77	2	31.93	32.10	1	6,298	0.02%
2022/08/12	5	31.75	13	32.06	32.15	-8	6,355	-0.13%
2022/08/11	2	31.40	0	0.00	31.30	2	6,388	0.03%
2022/08/09	1	31.00	1	30.70	31.05	0	6,501	0.00%
2022/08/08	0	0.00	1	30.45	30.50	-1	6,615	-0.02%
2022/08/05	11	30.29	6	30.43	30.50	5	6,694	0.07%
2022/08/04	2	29.62	2	29.63	29.85	0	6,843	0.00%
2022/08/03	1	30.30	0	0.00	30.05	1	6,942	0.01%
2022/08/02	2	31.00	1	30.75	30.70	1	7,204	0.01%
2022/08/01	2	31.58	3	31.60	31.90	-1	7,446	-0.01%
2022/07/29	21	31.74	0	0.00	31.55	21	7,651	0.27%
2022/07/28	2	31.63	3	31.63	31.40	-1	7,832	-0.01%
2022/07/27	3	31.60	2	31.65	31.75	1	8,157	0.01%
2022/07/26	7	31.28	3	31.30	31.25	4	8,303	0.05%
2022/07/25	8	31.74	0	0.00	31.70	8	8,565	0.09%
2022/07/22	2	32.13	2	32.28	32.40	0	8,659	0.00%
2022/07/21	4	32.80	10	32.35	32.25	-6	8,824	-0.07%
2022/07/20	7	31.24	4	31.93	31.05	3	8,884	0.03%
2022/07/19	13	33.00	25	33.26	33.30	-12	9,059	-0.13%
2022/07/18	5	32.01	5	32.01	31.95	0	9,250	0.00%
2022/07/15	8	31.41	11	31.44	31.40	-3	10,030	-0.03%
2022/07/14	4	31.74	7	31.97	32.15	-3	11,848	-0.03%
2022/07/13	2	31.83	14	31.91	31.65	-12	12,520	-0.10%
2022/07/12	13	30.40	2	30.60	30.40	11	12,663	0.09%
2022/07/11	11	32.47	2	32.70	32.45	9	13,093	0.07%
2022/07/08	7	32.80	22	33.01	32.75	-15	13,146	-0.11%
2022/07/07	7	31.39	7	31.59	31.60	0	13,115	0.00%
2022/07/06	4	31.66	5	31.44	31.10	-1	13,094	-0.01%
2022/07/05	8	30.94	9	30.94	31.55	-1	13,081	-0.01%
2022/07/04	3	30.07	3	30.05	30.20	0	13,091	0.00%
2022/07/01	21	30.88	14	29.78	29.30	7	13,082	0.05%
2022/06/30	11	31.52	3	31.98	31.45	8	13,010	0.06%
2022/06/29	1	33.00	2	32.90	32.75	-1	12,971	-0.01%
2022/06/28	7	33.46	2	33.68	33.80	5	12,960	0.04%
2022/06/27	18	34.34	28	34.33	34.65	-10	12,946	-0.08%
2022/06/24	7	32.56	23	32.62	32.30	-16	12,844	-0.12%
2022/06/23	4	32.84	5	32.58	31.90	-1	12,823	-0.01%
2022/06/22	16	33.57	15	33.85	33.00	1	12,847	0.01%
2022/06/21	12	34.30	14	34.90	34.80	-2	12,780	-0.02%
2022/06/20	8	35.71	5	34.77	34.00	3	12,761	0.02%
2022/06/17	2	37.60	2	37.85	37.65	0	12,687	0.00%
2022/06/16	10	39.18	21	39.24	37.50	-11	12,707	-0.09%
2022/06/15	14	39.40	13	39.93	39.50	1	12,767	0.01%
2022/06/14	7	39.20	7	39.21	39.60	0	12,968	0.00%
2022/06/13	10	40.59	0	0.00	40.05	10	13,235	0.08%
2022/06/10	2	42.28	5	42.23	42.30	-3	13,667	-0.02%
2022/06/09	10	43.23	5	43.16	43.10	5	14,312	0.04%
2022/06/08	4	44.76	1	44.35	44.35	3	15,286	0.02%
2022/06/07	3	44.58	5	44.58	44.60	-2	16,911	-0.01%
2022/06/06	12	45.26	25	45.28	44.50	-13	17,329	-0.08%
2022/06/02	6	45.01	4.2	45.12	44.95	1.8	17,409	0.01%
2022/06/01	24.2	45.12	38	45.08	44.95	-13.8	17,605	-0.08%
2022/05/31	6	45.01	4	44.68	44.55	2	17,930	0.01%
2022/05/30	4	45.18	1	44.85	44.85	3	18,006	0.02%
2022/05/27	36	45.21	15	45.11	45.10	21	18,173	0.12%
2022/05/26	10	45.34	11	45.39	45.15	-1	18,374	-0.01%
2022/05/25	42	45.70	34	45.13	45.00	8	19,013	0.04%
2022/05/24	65	45.74	75	45.42	45.10	-10	19,477	-0.05%
2022/05/23	31	45.27	70	45.26	44.75	-39	19,728	-0.20%
2022/05/20	49	43.08	17	43.94	43.00	32	19,665	0.16%
2022/05/19	18	42.48	13	42.82	43.00	5	20,738	0.02%
2022/05/18	6	43.38	10	43.45	43.35	-4	21,265	-0.02%
2022/05/17	15	43.00	8	43.10	42.75	7	21,280	0.03%
2022/05/16	58	42.47	63	43.24	43.65	-5	21,284	-0.02%
2022/05/13	7	43.45	4	43.49	43.35	3	21,195	0.01%
2022/05/12	39	43.75	13	43.11	42.75	26	21,177	0.12%
2022/05/11	56	44.86	48	44.34	44.80	8	21,046	0.04%
2022/05/10	34	45.54	41	45.41	45.20	-7	21,060	-0.03%
2022/05/09	48	46.05	18	45.09	44.40	30	20,835	0.14%
2022/05/06	21	46.18	10	46.43	46.25	11	20,764	0.05%
2022/05/05	5	46.04	23	46.25	46.25	-18	20,663	-0.09%
2022/05/04	16	45.42	21	45.81	45.30	-5	20,480	-0.02%
2022/05/03	33	43.81	20	43.95	44.05	13	20,208	0.06%
2022/04/29	16	44.42	59	44.57	44.50	-43	20,137	-0.21%
2022/04/28	13	42.87	2	43.15	42.45	11	19,944	0.06%
2022/04/27	21	43.49	6	42.88	43.15	15	19,857	0.08%
2022/04/26	27	43.97	2	44.35	43.40	25	19,656	0.13%
2022/04/25	17	45.32	2	46.20	45.25	15	19,467	0.08%
2022/04/22	6	49.20	8	49.08	48.70	-2	19,228	-0.01%
2022/04/21	11	49.68	11	49.62	49.00	0	18,969	0.00%
2022/04/20	55	49.40	88	50.19	48.25	-33	18,197	-0.18%
2022/04/19	43	47.43	30	47.56	47.25	13	16,420	0.08%
2022/04/18	0	0.00	4	46.26	45.40	-4	15,772	-0.03%
2022/04/15	11	44.82	17	45.54	45.60	-6	15,688	-0.04%
2022/04/14	1	44.10	12.1	44.19	44.10	-11.1	15,270	-0.07%
2022/04/13	4.1	43.62	5	43.77	43.55	-0.9	15,274	-0.01%
2022/04/11	1	43.15	5	43.00	42.65	-4	15,414	-0.03%
2022/04/08	17	42.93	27	42.96	42.90	-10	15,461	-0.06%
2022/04/07	8	41.77	0	0.00	41.00	8	15,455	0.05%
2022/04/06	11	42.94	1	42.80	42.80	10	15,481	0.06%
2022/04/01	0	0.00	1	43.75	43.60	-1	15,596	-0.01%
2022/03/31	11	43.49	0	0.00	43.45	11	15,620	0.07%
2022/03/30	17	43.85	14	44.11	44.00	3	15,630	0.02%
2022/03/29	0	0.00	15	44.26	44.10	-15	15,639	-0.10%
2022/03/28	3	43.05	5	43.42	44.05	-2	15,700	-0.01%
2022/03/25	19	43.08	6	43.33	43.10	13	15,880	0.08%
2022/03/24	1	44.55	1	45.30	44.45	0	15,869	0.00%
2022/03/23	1	45.35	4	44.99	44.90	-3	16,004	-0.02%
2022/03/22	3	45.15	9	44.97	44.90	-6	16,094	-0.04%
2022/03/21	3	45.22	7	45.17	45.40	-4	16,239	-0.02%
2022/03/18	4	45.14	4	44.96	45.00	0	16,282	0.00%
2022/03/17	6	45.57	13	45.65	45.80	-7	16,302	-0.04%
2022/03/16	17	45.12	16	44.92	44.45	1	16,384	0.01%
2022/03/15	17	46.64	14	47.09	45.20	3	16,604	0.02%
2022/03/14	38	48.88	11.3	48.51	47.80	26.7	16,799	0.16%
2022/03/11	23	47.57	23	47.95	48.15	0	16,313	0.00%
2022/03/10	15.3	47.73	74.3	47.29	47.10	-59	15,460	-0.38%
2022/03/09	15	44.03	41	44.35	45.10	-26	14,030	-0.19%
2022/03/08	5	42.00	11	41.18	41.00	-6	14,081	-0.04%
2022/03/07	9	44.18	2	43.45	43.05	7	13,978	0.05%
2022/03/04	4	45.83	9	45.75	45.25	-5	13,893	-0.04%
2022/03/03	4	44.84	9	45.17	44.95	-5	13,591	-0.04%
2022/03/02	4	45.06	4	45.05	44.50	0	13,513	0.00%
2022/03/01	14	44.65	5	44.88	44.80	9	13,411	0.07%
2022/02/25	35	46.42	23	45.78	44.50	12	13,260	0.09%
2022/02/24	13	44.61	10	44.77	43.95	3	12,558	0.02%
2022/02/23	19	44.03	5	44.65	44.10	14	11,928	0.12%
2022/02/22	7	42.24	1	44.40	41.95	6	11,487	0.05%
2022/02/21	34	46.44	55.4	45.16	43.80	-21.4	11,259	-0.19%
2022/02/18	10	41.49	35	42.70	44.30	-25	10,238	-0.24%
2022/02/17	11	40.45	1	40.85	40.30	10	9,889	0.10%
2022/02/16	2	40.13	8	41.01	41.00	-6	9,903	-0.06%
2022/02/15	3	39.70	3	39.83	39.70	0	9,942	0.00%
2022/02/14	12	39.71	15	39.87	38.95	-3	10,035	-0.03%
2022/02/11	3	40.35	3	40.03	39.90	0	10,082	0.00%
2022/02/10	19	40.41	19	40.01	40.45	0	10,322	0.00%
2022/02/09	1	38.80	2.6	39.10	39.20	-1.6	10,424	-0.02%
2022/02/08	18	39.14	14	38.90	38.95	4	10,534	0.04%
2022/02/07	7	36.70	11	38.50	39.05	-4	10,725	-0.04%
2022/01/26	1	35.76	0	0.00	35.60	1	11,122	0.01%
2022/01/25	2	35.65	0	0.00	35.30	2	11,231	0.02%
2022/01/24	12.9	36.17	7	36.15	37.05	5.9	11,282	0.05%
2022/01/21	8	37.60	5	38.10	36.70	3	11,408	0.03%
2022/01/20	4	38.30	0	0.00	38.50	4	11,467	0.03%
2022/01/19	2	38.75	6	39.14	38.45	-4	11,563	-0.03%
2022/01/18	4	39.50	0	0.00	39.65	4	11,669	0.03%
2022/01/17	1	39.55	1.3	39.58	39.50	-0.3	11,855	0.00%
2022/01/13	2	40.95	2	40.53	40.50	0	12,124	0.00%
2022/01/12	0	0.00	1	40.35	41.20	-1	12,267	-0.01%
2022/01/11	5.1	41.38	5	40.98	40.95	0.1	12,517	0.00%
2022/01/10	14.5	41.22	0	0.00	40.90	14.5	12,993	0.11%
2022/01/07	2	42.45	1	41.90	41.90	1	13,083	0.01%
2022/01/06	12	43.88	2	43.13	43.00	10	13,411	0.07%
2022/01/05	6	44.10	5.3	44.35	43.70	0.7	13,643	0.01%
2022/01/04	3	44.33	2	44.63	44.65	1	13,686	0.01%
2022/01/03	22	43.92	10	44.80	44.20	12	14,030	0.09%
2021/12/30	2	45.00	0	0.00	45.20	2	14,555	0.01%
2021/12/28	8	46.88	13	46.80	45.90	-5	15,060	-0.03%
2021/12/27	1	46.25	0	0.00	46.10	1	15,409	0.01%
2021/12/24	18	46.86	1	46.60	46.60	17	15,659	0.11%
2021/12/23	1.2	47.21	2	47.50	46.85	-0.8	16,080	0.00%
2021/12/22	1	48.00	0	0.00	47.60	1	16,309	0.01%
2021/12/21	2	47.50	6	47.01	48.30	-4	16,421	-0.02%
2021/12/20	0	0.00	1	47.30	46.70	-1	16,321	-0.01%
2021/12/17	10	48.05	1	47.50	46.45	9	16,507	0.05%
2021/12/16	0	0.00	1	47.30	46.40	-1	16,710	-0.01%
2021/12/15	14	46.30	12	46.86	46.75	2	16,713	0.01%
2021/12/14	4	45.69	3	45.83	44.70	1	16,837	0.01%
2021/12/13	5	47.78	6	47.52	47.00	-1	17,025	-0.01%
2021/12/10	8	49.18	1	48.60	48.15	7	17,372	0.04%
2021/12/09	9	52.17	11.2	51.46	51.00	-2.2	17,736	-0.01%
2021/12/08	20	50.12	40	49.75	50.20	-20	17,981	-0.11%
2021/12/07	8	45.68	12	44.84	45.80	-4	17,768	-0.02%
2021/12/06	0	0.00	6	43.78	43.80	-6	18,102	-0.03%
2021/12/03	10	43.46	3	44.12	43.25	7	18,761	0.04%
2021/12/02	17	44.32	40	44.51	44.05	-23	19,708	-0.12%
2021/12/01	2	42.30	2	42.43	42.45	0	19,899	0.00%
2021/11/30	6.1	42.07	3	42.15	42.70	3.1	20,658	0.02%
2021/11/29	11	41.79	3	41.02	40.75	8	21,644	0.04%
2021/11/26	3	42.52	3	41.78	41.20	0	22,686	0.00%
2021/11/25	2	43.00	4	43.83	42.85	-2	23,768	-0.01%
2021/11/24	1	43.10	5	43.64	43.60	-4	25,368	-0.02%
2021/11/23	2	42.83	0	0.00	42.50	2	25,959	0.01%
2021/11/22	6	43.53	7	43.41	43.15	-1	27,384	0.00%
2021/11/19	5	42.86	0	0.00	42.40	5	28,767	0.02%
2021/11/18	4	43.33	1	43.45	43.00	3	30,998	0.01%
2021/11/17	4	42.98	11	43.52	43.05	-7	31,371	-0.02%
2021/11/16	13	43.96	3.9	44.36	44.20	9.1	32,589	0.03%
2021/11/15	4.8	42.65	12.1	42.36	42.70	-7.3	34,574	-0.02%
2021/11/12	4	42.10	7	42.13	42.55	-3	35,327	-0.01%
2021/11/11	6	42.80	5	43.44	41.50	1	35,478	0.00%
2021/11/10	17.1	43.56	0	0.00	43.35	17.1	35,594	0.05%
2021/11/09	14	44.49	8	44.34	43.90	6	35,942	0.02%
2021/11/08	4	44.44	1	43.60	44.30	3	35,955	0.01%
2021/11/05	12	42.95	18	42.54	43.30	-6	36,121	-0.02%
2021/11/04	7	44.56	7	42.48	42.90	0	36,514	0.00%
2021/11/03	13	42.43	2	42.95	43.45	11	37,824	0.03%
2021/11/02	7	41.68	5	41.46	41.10	2	38,083	0.01%
2021/11/01	8	41.23	3	41.35	41.10	5	38,111	0.01%
2021/10/29	1	41.10	9	40.87	40.80	-8	38,187	-0.02%
2021/10/28	1	40.20	3	40.88	40.20	-2	38,417	-0.01%
2021/10/27	0	0.00	2	41.05	40.65	-2	38,808	-0.01%
2021/10/26	0	0.00	1	41.45	42.00	-1	39,488	0.00%
2021/10/25	1	42.45	1	41.10	42.00	0	40,330	0.00%
2021/10/22	1	41.20	5	40.84	41.10	-4	40,941	-0.01%
2021/10/21	0	0.00	3	43.77	43.30	-3	41,212	-0.01%
2021/10/20	7	44.11	2	44.70	43.20	5	41,449	0.01%
2021/10/19	12	44.70	2	44.93	44.10	10	41,844	0.02%
2021/10/18	1	44.65	1	45.90	45.65	0	42,166	0.00%
2021/10/15	3	44.12	4.7	44.37	44.30	-1.7	42,403	0.00%
2021/10/14	19	44.62	20	44.10	44.20	-1	42,793	0.00%
2021/10/13	6	45.28	4	44.58	43.50	2	42,883	0.00%
2021/10/12	12.3	46.10	1	45.40	45.90	11.3	44,043	0.03%
2021/10/08	4.3	48.62	4	48.70	48.70	0.3	44,735	0.00%
2021/10/07	17	48.14	11.8	48.60	48.50	5.2	45,111	0.01%
2021/10/06	9.2	46.17	4	45.74	45.00	5.2	45,156	0.01%
2021/10/05	5.1	47.86	3.2	48.28	47.85	1.9	45,594	0.00%
2021/10/04	13.2	50.62	8	49.11	47.00	5.2	46,100	0.01%
2021/10/01	12.3	53.84	3	56.90	53.00	9.3	47,629	0.02%
2021/09/30	11	57.01	25	56.58	58.40	-14	49,158	-0.03%
2021/09/29	9	56.29	10.1	56.70	54.70	-1.1	48,845	0.00%
2021/09/28	9.1	55.85	3	55.30	55.50	6.1	48,637	0.01%
2021/09/27	2	58.10	3	58.13	58.20	-1	48,523	0.00%
2021/09/24	3	59.13	2	59.25	58.60	1	48,505	0.00%
2021/09/23	2	59.20	2	59.20	58.10	0	48,309	0.00%
2021/09/22	4	56.65	5	56.88	57.70	-1	48,010	0.00%
2021/09/17	3	57.50	4	57.93	58.00	-1	47,987	0.00%
2021/09/16	10	58.07	13	57.78	57.30	-3	47,791	-0.01%
2021/09/15	5	58.00	7	58.40	59.20	-2	47,790	0.00%
2021/09/14	6.3	61.85	15	62.27	59.10	-8.8	47,320	-0.02%
2021/09/13	8.1	62.07	2.5	63.08	61.50	5.6	47,114	0.01%
2021/09/10	18	60.23	21	59.94	59.80	-3	46,563	-0.01%
2021/09/09	32	60.23	18	59.94	59.90	14	46,502	0.03%
2021/09/08	5	58.60	5	58.84	60.30	0	48,879	0.00%
2021/09/07	17	58.61	3.2	58.61	57.60	13.9	50,797	0.03%
2021/09/06	17.1	58.93	7	59.10	55.80	10.1	52,497	0.02%
2021/09/03	9	61.66	6.1	61.08	60.70	2.9	54,167	0.01%
2021/09/02	13	62.00	19	62.90	63.80	-6	54,218	-0.01%
2021/09/01	16.4	64.53	1	63.00	61.90	15.4	55,198	0.03%
2021/08/31	29	67.66	28	67.73	67.70	1	54,516	0.00%
2021/08/30	11.6	68.35	14	68.14	67.00	-2.4	53,818	0.00%
2021/08/27	6.5	66.66	12	65.03	64.30	-5.5	52,661	-0.01%
2021/08/26	16	66.91	12	67.28	66.60	4	52,777	0.01%
2021/08/25	7	64.19	22	64.23	65.70	-15	52,918	-0.03%
2021/08/24	17	63.76	12	63.43	63.80	5	52,005	0.01%
2021/08/23	0	0.00	7	60.16	60.50	-7	50,543	-0.01%
2021/08/20	12	53.68	8	54.21	55.00	4	51,324	0.01%
2021/08/19	24	54.40	23	54.28	51.70	1	51,051	0.00%
2021/08/18	2	50.50	13	51.28	52.40	-11	50,007	-0.02%
2021/08/17	6	48.58	4	50.05	47.70	2	50,557	0.00%
2021/08/16	12	49.75	5	49.24	48.50	7	50,984	0.01%
2021/08/13	7	51.03	6	51.20	49.50	1	51,529	0.00%
2021/08/12	3	49.20	1	50.00	50.30	2	51,812	0.00%
2021/08/11	2.3	47.99	0	0.00	49.10	2.3	52,430	0.00%
2021/08/10	9	52.76	5	50.24	50.40	4	52,970	0.01%
2021/08/09	23	54.17	15	53.69	52.10	8	52,740	0.02%
2021/08/06	0	0.00	11	53.56	54.10	-11	51,535	-0.02%
2021/08/05	1	49.95	3	49.82	49.20	-2	51,190	0.00%
2021/08/04	0	0.00	12	51.16	50.90	-12	51,652	-0.02%
2021/08/03	13	52.22	15.4	51.33	51.20	-2.4	53,098	0.00%
2021/08/02	5.4	50.80	11	51.21	51.00	-5.6	53,338	-0.01%
2021/07/30	8	53.38	26	54.25	50.00	-18	54,107	-0.03%
2021/07/29	14	51.17	11	52.05	54.40	3	53,367	0.01%
2021/07/28	8	47.54	3	47.63	49.50	5	52,449	0.01%
2021/07/27	3	49.85	4	47.98	46.50	-1	51,673	0.00%
2021/07/26	1	51.00	3	51.17	49.30	-2	51,299	0.00%
2021/07/23	21	51.15	8	51.60	53.50	13	50,976	0.03%
2021/07/22	1	51.00	7	50.14	49.85	-6	50,458	-0.01%
2021/07/21	17	56.71	15	57.15	51.70	2	49,923	0.00%
2021/07/20	7	54.70	11.3	54.85	56.40	-4.3	49,293	-0.01%
2021/07/19	14	55.32	10	55.80	55.10	4	48,920	0.01%
2021/07/16	115	57.48	94	57.33	55.00	21	48,672	0.04%	大買/
2021/07/15	85	55.42	91	53.16	55.90	-6	47,599	-0.01%
2021/07/14	89	49.53	87	50.86	50.90	2	47,513	0.00%
2021/07/13	13.3	56.69	11	56.75	54.40	2.3	46,883	0.00%
2021/07/12	76	62.83	69	65.60	60.40	7	47,094	0.01%
2021/07/09	31	66.65	7	66.64	62.70	24	46,827	0.05%
2021/07/08	47	71.41	32	72.11	68.30	15	47,679	0.03%
2021/07/07	11	71.56	14	75.24	71.10	-3	46,134	-0.01%
2021/07/06	0	0.00	1	69.30	69.30	-1	44,771	0.00%
2021/07/05	1	63.00	2	62.80	63.00	-1	45,005	0.00%
2021/07/01	2	67.10	0	0.00	69.00	2	45,081	0.00%
2021/06/30	0	0.00	1	59.50	63.90	-1	45,006	0.00%
2021/06/24	0	0.00	3.1	57.18	60.90	-3.1	44,838	-0.01%
2021/06/22	24	69.21	11	68.30	68.90	13	44,606	0.03%
2021/06/21	6	61.98	11.7	60.85	63.80	-5.7	44,233	-0.01%
2021/06/18	19	54.04	8	57.11	58.00	11	45,082	0.02%
2021/06/17	35	51.23	28.8	51.33	52.80	6.2	45,290	0.01%
2021/06/16	33	46.72	31	47.16	48.05	2	42,907	0.00%
2021/06/15	26.1	41.93	28	42.56	43.70	-2	40,585	0.00%
2021/06/11	10	38.65	70	38.28	39.75	-60	37,979	-0.16%
2021/06/10	22	35.14	3	35.88	36.15	19	36,106	0.05%
2021/06/09	30	38.08	39.4	37.50	36.60	-9.4	35,605	-0.03%
2021/06/08	3	35.52	37	36.58	36.90	-34	33,536	-0.10%
2021/06/07	21	33.98	36	35.06	33.55	-15	33,183	-0.05%
2021/06/04	11	37.47	5	37.83	35.45	6	32,705	0.02%
2021/06/03	40	38.74	9.6	38.78	38.30	30.4	32,180	0.09%
2021/06/02	36.1	38.98	49.7	38.79	37.70	-13.6	31,370	-0.04%
2021/06/01	15	36.20	2	36.40	36.60	13	29,844	0.04%
2021/05/31	5	36.82	6	36.98	35.20	-1	29,322	0.00%
2021/05/28	32	37.02	49.2	37.36	36.25	-17.2	28,468	-0.06%
2021/05/27	24	36.08	31.3	35.89	35.55	-7.3	27,260	-0.03%
2021/05/26	32	34.18	13	35.24	34.70	19	26,202	0.07%
2021/05/25	77	33.23	84	31.60	33.00	-7	25,070	-0.03%
2021/05/24	30	31.32	10	32.92	33.25	20	23,739	0.08%
2021/05/21	5.5	29.19	27	29.93	30.25	-21.5	23,232	-0.09%
2021/05/20	9	28.56	10	28.96	27.50	-1	22,566	0.00%
2021/05/19	10.1	28.12	9	28.22	27.90	1.1	22,070	0.00%
2021/05/18	38	26.72	14	27.13	26.95	24	21,209	0.11%
2021/05/17	2	25.20	3	25.57	25.20	-1	20,287	0.00%
2021/05/14	6	29.24	12	27.99	27.95	-6	19,953	-0.03%
2021/05/13	1	31.05	1	31.10	31.05	0	19,467	0.00%
2021/05/12	3	35.33	1	37.15	34.45	2	19,082	0.01%
2021/05/11	29	38.08	27	38.49	38.25	2	18,559	0.01%
2021/05/10	4	34.55	1.2	32.83	35.55	2.8	16,953	0.02%
2021/05/07	16.2	30.13	10	30.36	32.35	6.2	16,299	0.04%
2021/04/28	0	0.00	4	27.85	28.30	-4	14,931	-0.03%
2021/04/23	0	0.00	2	27.70	27.00	-2	14,973	-0.01%
2021/04/22	0	0.00	1	30.00	30.00	-1	15,665	-0.01%
2021/04/21	0	0.00	4	33.29	33.30	-4	15,530	-0.03%
2021/04/20	9	29.86	14	29.46	30.30	-5	15,294	-0.03%
2021/04/19	1	26.75	0	0.00	27.55	1	14,488	0.01%
2021/04/16	5	23.95	8	24.16	25.05	-3	14,367	-0.02%
2021/04/15	2	22.98	7	23.03	22.80	-5	13,506	-0.04%
2021/04/14	16	22.88	12	22.20	23.00	4	13,125	0.03%
2021/04/13	0	0.00	3	21.13	21.65	-3	11,426	-0.03%
2021/04/12	11	19.96	5	19.67	19.70	6	10,992	0.05%
2021/04/09	2	18.70	1	18.70	18.80	1	10,562	0.01%
2021/04/07	0	0.00	3	18.70	19.35	-3	10,214	-0.03%
2021/04/06	0	0.00	3	18.03	18.10	-3	10,228	-0.03%
2021/04/01	2	17.85	1	17.80	18.00	1	10,401	0.01%
2021/03/31	0	0.00	5	18.10	18.00	-5	10,538	-0.05%
2021/03/30	9	17.66	0	0.00	17.65	9	10,717	0.08%
2021/03/29	0	0.00	5	18.70	18.20	-5	11,215	-0.04%
2021/03/26	6	17.41	4	17.25	17.75	2	11,431	0.02%
2021/03/25	1	16.60	1	17.35	16.45	0	11,419	0.00%
2021/03/24	4	16.78	1	16.50	17.15	3	11,581	0.03%
2021/03/23	6	18.71	13	18.08	17.55	-7	11,514	-0.06%
2021/03/22	6	18.57	6	18.75	18.75	0	10,458	0.00%
2021/03/19	6	16.53	3	16.93	17.05	3	9,986	0.03%
2021/03/18	6	15.05	2	14.85	15.50	4	9,503	0.04%
2021/03/17	1	13.60	1	13.75	14.10	0	9,043	0.00%
2021/03/16	2	13.68	0.3	13.70	13.85	1.7	8,790	0.02%
2021/03/15	2	12.03	2	12.15	12.75	0	8,337	0.00%
2021/03/12	4	11.70	4	11.73	11.60	0	8,069	0.00%
2021/03/11	3	11.88	4.1	11.86	11.75	-1.1	8,026	-0.01%
2021/03/10	1	11.85	1	11.70	11.70	0	7,905	0.00%
2021/03/09	5	11.78	4	11.83	11.80	1	7,881	0.01%
2021/03/08	1	11.65	1	11.75	11.65	0	7,835	0.00%
2021/03/05	4	11.70	4	11.73	11.45	0	7,790	0.00%
2021/03/04	0	0.00	2	11.50	11.75	-2	7,710	-0.03%
2021/03/02	2	11.68	1.1	12.02	11.30	0.9	7,715	0.01%
2021/02/25	1	11.55	0	0.00	11.65	1	7,613	0.01%
2021/02/24	5	11.89	3	11.77	11.65	2	7,539	0.03%
2021/02/23	2.1	12.44	1	12.40	11.90	1.1	7,470	0.01%
2021/02/22	0.3	12.05	14	12.20	12.10	-13.7	7,259	-0.19%
2021/02/18	0	0.00	0.8	11.35	11.35	-0.8	6,852	-0.01%
2021/02/17	1	10.05	1	10.15	10.35	0	6,787	0.00%
2021/02/05	1	10.00	1.2	9.90	9.90	-0.2	6,741	0.00%
2021/02/03	9	10.15	0	0.00	9.98	9	6,780	0.13%
2021/02/01	1	9.80	1.2	9.97	9.91	-0.2	6,936	0.00%
2021/01/29	0	0.00	0.3	9.81	9.81	-0.3	6,910	0.00%
2021/01/28	0	0.00	0.1	10.20	10.25	-0.1	7,253	0.00%
2021/01/27	0	0.00	0.4	9.96	9.96	-0.4	7,213	-0.01%
2021/01/26	4	10.43	2	10.25	10.15	2	7,288	0.03%
2021/01/25	4	10.65	4	10.71	10.75	0	7,238	0.00%
2021/01/22	2	9.91	2	10.05	10.25	0	7,138	0.00%
2021/01/21	1	10.30	3	10.14	9.72	-2	7,113	-0.03%
2021/01/18	1	11.20	0	0.00	11.00	1	6,890	0.01%
2021/01/15	1	11.20	11	11.29	11.20	-10	6,737	-0.15%
2021/01/13	8	11.34	0	0.00	11.25	8	5,699	0.14%
2020/12/30	0	0.00	1	12.70	12.70	-1	5,236	-0.02%
2020/12/28	0	0.00	1	14.50	14.50	-1	4,900	-0.02%
2020/12/25	2	12.90	1	13.20	13.20	1	4,643	0.02%
2020/12/24	3	12.35	4	12.36	12.40	-1	4,435	-0.02%
2020/12/22	2	10.95	9	10.94	10.90	-7	3,646	-0.19%
2020/12/21	2	9.98	0	0.00	9.98	2	3,314	0.06%
2020/12/17	0	0.00	10	8.35	8.26	-10	3,017	-0.33%
2020/12/16	10	8.46	0	0.00	8.48	10	2,959	0.34%
2020/12/15	2	8.16	3	8.26	8.03	-1	2,864	-0.03%
2020/12/11	1	7.38	0	0.00	7.33	1	2,575	0.04%
2020/12/10	1	7.50	0	0.00	7.55	1	2,564	0.04%
2020/12/07	2	7.30	2	7.40	7.40	0	2,475	0.00%
2020/12/04	0	0.00	5	7.40	7.37	-5	2,501	-0.20%
2020/12/02	0	0.00	1	7.54	7.51	-1	2,732	-0.04%
2020/11/23	5	7.23	5	7.18	7.18	0	2,789	0.00%
2020/11/20	2	7.17	2	7.11	7.11	0	2,818	0.00%
2020/11/19	0	0.00	1	7.25	7.17	-1	2,827	-0.04%
2020/11/17	4	7.02	7	7.06	7.06	-3	2,791	-0.11%
2020/11/13	2	7.00	2	7.09	7.09	0	2,800	0.00%
2020/11/12	5	7.04	2	7.08	7.08	3	2,794	0.11%
2020/11/11	4	7.26	4	7.18	7.18	0	2,779	0.00%
2020/11/10	2	7.97	4	7.65	7.20	-2	2,747	-0.07%
2020/11/09	2	7.43	2	7.33	7.29	0	2,431	0.00%
2020/11/06	0.2	7.19	0	0.00	7.18	0.2	2,383	0.01%
2020/11/05	11	7.27	14	7.22	7.19	-3	2,383	-0.13%
2020/11/04	4	7.01	4	7.03	7.03	0	2,016	0.00%
2020/11/03	10	6.95	0	0.00	6.95	10	2,005	0.50%
2020/11/02	0.2	6.88	0	0.00	6.91	0.2	1,889	0.01%
2020/10/21	0	0.00	0.1	6.76	6.81	-0.1	1,665	-0.01%
2020/10/16	2	6.66	0.5	6.49	6.63	1.5	1,669	0.09%
2020/10/14	0	0.00	0.2	6.70	6.71	-0.2	1,677	-0.01%
2020/10/13	0	0.00	0.2	6.62	6.70	-0.2	1,671	-0.01%
2020/10/12	1	6.65	0	0.00	6.60	1	1,669	0.06%
2020/09/24	0	0.00	1	6.57	6.57	-1	1,825	-0.05%
2020/09/23	0	0.00	0.9	6.73	6.77	-0.9	1,819	-0.05%
2020/09/22	1	6.91	0	0.00	6.92	1	1,827	0.05%
2020/09/21	0	0.00	0.1	7.01	7.05	-0.1	1,818	-0.01%
2020/09/17	0	0.00	2	7.29	7.12	-2	1,822	-0.11%
2020/09/16	0.5	7.03	0	0.00	7.07	0.5	1,816	0.03%
2020/09/15	3	7.11	3.5	7.10	7.14	-0.5	1,822	-0.03%
2020/09/14	6	7.14	3	7.05	7.05	3	1,842	0.16%
2020/09/10	2	7.77	0	0.00	7.68	2	1,828	0.11%
2020/09/09	2	7.76	0	0.00	7.92	2	1,807	0.11%
2020/09/07	1	7.20	0	0.00	7.63	1	1,641	0.06%
2020/09/02	0	0.00	3	7.10	7.11	-3	1,693	-0.18%
2020/08/26	3	6.46	0	0.00	6.46	3	1,574	0.19%
2020/08/24	0	0.00	2	6.15	6.12	-2	1,517	-0.13%
2020/08/17	0	0.00	3	6.54	6.42	-3	1,500	-0.20%
2020/08/14	3	6.40	0	0.00	6.40	3	1,486	0.20%
2020/07/16	0	0.00	3	6.40	6.41	-3	1,496	-0.20%
2020/07/06	10	7.18	0	0.00	7.09	10	1,472	0.68%
2020/06/23	0	0.00	8	6.55	6.61	-8	1,181	-0.68%
2020/06/18	0	0.00	2	6.60	6.54	-2	1,123	-0.18%
2020/06/16	3	6.26	0	0.00	6.31	3	1,060	0.28%
2020/06/12	0	0.00	4	6.20	6.21	-4	1,048	-0.38%
2020/06/11	4	6.27	0	0.00	6.13	4	1,049	0.38%
2020/06/10	0	0.00	0.7	6.35	6.40	-0.7	1,019	-0.06%
2020/06/09	8	6.50	4	6.53	6.55	4	984	0.41%
2020/06/08	2	6.20	0	0.00	6.34	2	853	0.23%
2020/06/04	4	5.25	0	0.00	5.25	4	717	0.56%
2020/06/03	0	0.00	9.2	5.17	5.20	-9.2	719	-1.28%
2020/04/20	0	0.00	1	5.46	5.44	-1	479	-0.21%
2020/04/17	1	5.45	0	0.00	5.48	1	474	0.21%
2020/04/14	0	0.00	4	5.08	5.04	-4	416	-0.96%
2020/04/10	0	0.00	1	5.08	5.04	-1	408	-0.25%
2020/04/09	5	4.99	0	0.00	4.99	5	404	1.24%
2020/03/19	0	0.00	0	4.63	4.63	0	349	-0.01%
2020/02/12	0	0.00	0.7	6.85	6.90	-0.7	228	-0.30%
2019/11/18	0	8.17	0	0.00	8.22	0	160	0.01%
2019/09/04	0	0.00	5	9.00	9.00	-5	282	-1.77%
2019/08/21	0	0.00	1	8.65	8.75	-1	297	-0.34%
2019/07/18	1	9.27	0	0.00	9.13	1	291	0.34%
2019/06/20	0	0.00	2	8.50	8.49	-2	304	-0.66%
2019/04/18	0	0.00	1.5	9.46	9.45	-1.5	410	-0.37%
2019/03/04	1	10.40	3	10.52	10.45	-2	560	-0.36%
2019/02/27	2	10.35	1	10.40	10.40	1	556	0.18%
2019/02/26	0	0.00	1	10.45	10.45	-1	554	-0.18%
2019/02/25	2	10.40	0	0.00	10.40	2	566	0.35%
2019/02/12	2	7.12	0	0.00	7.15	2	546	0.37%
2018/12/25	0	0.00	5	7.40	7.40	-5	792	-0.63%
2018/12/24	5	7.44	0	0.00	7.42	5	780	0.64%
2018/12/22	0	0.00	5	7.59	7.59	-5	775	-0.64%
2018/12/19	10	7.68	5	7.58	7.58	5	761	0.66%
2018/11/21	0	0.00	0.3	7.24	7.26	-0.3	631	-0.05%
2018/11/15	0	0.00	5	7.27	7.27	-5	666	-0.75%
2018/11/14	5	7.35	0	0.00	7.30	5	700	0.71%
2018/10/24	0	0.00	3	7.74	7.73	-3	851	-0.35%
2018/10/22	0	0.00	3	8.21	8.18	-3	823	-0.36%
2018/10/19	0	0.00	10	8.36	8.24	-10	814	-1.23%
2018/10/18	3	8.42	0	0.00	8.42	3	760	0.39%
2018/10/15	10	7.95	0	0.00	8.00	10	698	1.43%
2018/10/05	0	0.00	13	7.80	7.91	-13	663	-1.96%
2018/10/01	0	0.00	5	8.02	8.01	-5	669	-0.75%
2018/09/06	0	0.00	1	8.06	8.08	-1	861	-0.12%
2018/08/29	3	8.04	3	8.19	8.18	0	889	0.00%
2018/08/21	1	7.84	2	8.02	8.00	-1	881	-0.11%
2018/08/08	1	7.93	1	7.92	7.92	0	835	0.00%
2018/08/07	1	8.10	1	8.04	8.00	0	820	0.00%
2018/07/31	3	7.60	3	7.59	7.59	0	766	0.00%
2018/07/26	3	7.52	3	7.51	7.48	0	839	0.00%
2018/07/25	2	7.58	2	7.48	7.48	0	829	0.00%
2018/07/24	0	0.00	10	7.46	7.58	-10	823	-1.21%
2018/07/23	1	7.41	0	0.00	7.40	1	807	0.12%
2018/07/03	9	7.34	3	7.25	7.30	6	821	0.73%
2018/07/02	1	7.41	0	0.00	7.39	1	824	0.12%
2018/06/22	8	7.73	3	7.57	7.48	5	918	0.54%
2018/06/06	10	7.74	0	0.00	7.65	10	1,257	0.79%
2018/06/01	0	0.00	24	7.44	7.45	-24	1,192	-2.01%
2018/05/30	3	7.38	0	0.00	7.40	3	1,176	0.26%
2018/05/09	4	7.80	5	7.79	7.84	-1	1,096	-0.09%
2018/05/07	5	8.10	4	8.10	8.03	1	1,079	0.09%
2018/05/04	3	7.66	0	0.00	7.83	3	1,047	0.29%
2018/04/16	3	7.59	2	7.51	7.51	1	1,015	0.10%
2018/04/13	5	7.57	5	7.58	7.59	0	1,016	0.00%
2018/04/12	6	7.57	6	7.57	7.57	0	1,024	0.00%
2018/04/11	4	7.42	4	7.48	7.49	0	1,018	0.00%
2018/03/29	3	7.32	3	7.30	7.28	0	1,051	0.00%
2018/03/27	1	7.32	1	7.27	7.39	0	1,034	0.00%
2018/03/26	1	7.03	21	7.41	7.40	-20	987	-2.02%
2018/03/23	24	7.14	0	0.00	7.17	24	677	3.54%
2018/03/22	2	7.89	0	0.00	7.89	2	515	0.39%
2018/02/12	0	0.00	1	8.41	8.47	-1	561	-0.18%
2018/01/30	4	9.27	4	9.38	9.27	0	537	0.00%
2018/01/22	0	0.00	1	9.17	9.16	-1	530	-0.19%
2018/01/18	2	9.28	0	0.00	9.31	2	520	0.38%
2018/01/02	1	9.61	0	0.00	9.54	1	454	0.22%