慶騰 (4534)-國泰-台中券商分點個股進出

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

慶騰

(4534)

股價
11.10
漲跌
▲0.45
漲幅
+4.23%
成交量
270張
產業
上櫃電機機械類股▲0.21%
59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

慶騰 (4534)籌碼相關－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/04/25	4.8	10.84	2	10.75	11.10	2.8	642	0.44%
2024/04/24	0.9	10.66	0	0.00	10.65	0.9	639	0.14%
2024/04/23	1	10.60	3	10.55	10.60	-2	639	-0.32%
2024/04/22	1.3	10.63	0	0.00	10.55	1.3	638	0.21%
2024/04/19	3.7	10.61	0	10.75	10.60	3.6	637	0.57%
2024/04/18	8.2	10.77	0	0.00	10.75	8.2	633	1.30%
2024/04/17	1	10.90	17	10.87	10.95	-16	630	-2.54%
2024/04/16	5.6	10.85	21.2	11.11	10.80	-15.7	627	-2.50%
2024/04/15	1.4	11.71	6	11.65	11.60	-4.6	620	-0.74%
2024/04/12	2.1	11.87	1	11.80	12.10	1.1	616	0.18%
2024/04/11	1.3	11.26	7	11.39	12.40	-5.7	603	-0.95%
2024/04/10	2	11.20	1	11.40	11.30	1	588	0.18%
2024/04/09	3	11.15	16.5	11.25	11.35	-13.5	586	-2.31%
2024/04/08	2	11.03	14.6	11.07	11.25	-12.6	584	-2.16%
2024/04/03	2.4	11.01	16	11.06	11.15	-13.6	580	-2.34%
2024/04/02	1.1	10.90	1.2	11.03	10.95	-0.2	578	-0.03%
2024/04/01	1	11.00	0	0.00	10.95	1	576	0.17%
2024/03/29	0	0.00	5	11.05	11.10	-5	574	-0.87%
2024/03/28	2	10.95	1	10.95	10.95	1	573	0.17%
2024/03/27	1.1	10.86	0	0.00	11.00	1.1	571	0.20%
2024/03/26	2	11.00	0	11.10	11.00	2	569	0.35%
2024/03/25	2	10.75	4.2	10.87	11.10	-2.2	567	-0.39%
2024/03/22	1.2	10.73	0	0.00	10.70	1.2	566	0.21%
2024/03/21	3.1	10.90	0.2	11.05	10.85	2.9	564	0.51%
2024/03/20	1.8	11.00	1	11.05	11.05	0.8	562	0.13%
2024/03/18	0.1	10.81	0	0.00	11.10	0.1	559	0.02%
2024/03/15	0	0.00	2	10.90	11.00	-2	556	-0.36%
2024/03/14	0.2	11.15	0	0.00	11.20	0.2	554	0.03%
2024/03/13	4.1	11.30	0	11.45	11.30	4.1	553	0.74%
2024/03/12	1.2	11.04	0	0.00	11.20	1.2	547	0.22%
2024/03/11	1	11.40	0	0.00	11.50	1	544	0.18%
2024/03/08	13.1	11.62	2.7	11.91	11.75	10.4	550	1.89%
2024/03/07	1.1	12.45	5.4	12.45	12.50	-4.3	543	-0.80%
2024/03/06	0	0.00	5.5	12.90	12.90	-5.5	548	-1.00%
2024/03/05	1.3	12.68	0	0.00	13.00	1.3	546	0.25%
2024/03/04	4.7	13.03	1.1	13.10	12.65	3.6	539	0.66%
2024/03/01	5.3	13.56	16.3	13.63	13.50	-11	520	-2.12%
2024/02/29	16.4	13.79	13.8	13.88	14.15	2.6	504	0.51%
2024/02/27	6	13.84	46.8	13.85	13.85	-40.8	455	-8.96%
2024/02/26	5.1	13.14	4.1	12.69	12.60	1	403	0.24%
2024/02/23	8.1	13.16	5.4	13.33	13.10	2.7	387	0.70%
2024/02/22	58	13.84	18	13.80	13.80	40	364	10.98%
2024/02/21	16	13.13	19.9	13.34	13.40	-3.9	296	-1.30%
2024/02/20	1	11.12	14.2	12.07	12.20	-13.1	247	-5.31%
2024/02/19	3.2	10.86	5.2	10.88	11.10	-2	213	-0.93%
2024/02/16	1.5	10.51	6.6	10.75	10.85	-5	195	-2.57%
2024/02/15	10.3	10.50	0	10.60	10.60	10.3	184	5.56%
2024/02/05	8.4	10.20	0	0.00	10.20	8.4	170	4.93%
2024/02/02	3.4	10.54	22.2	10.82	10.85	-18.8	142	-13.22%
2024/02/01	6.1	9.90	1	9.90	9.89	5.1	100	5.09%
2024/01/31	4.9	9.80	3	9.84	9.83	2	99	1.96%
2024/01/30	1.4	9.80	0	0.00	9.85	1.4	99	1.40%
2024/01/29	0.5	9.85	0	0.00	9.88	0.5	100	0.54%
2024/01/26	1.1	9.92	0	0.00	9.90	1.1	99	1.12%
2024/01/25	0.1	9.84	0	0.00	9.80	0.1	99	0.06%
2024/01/24	1.4	9.80	0.8	9.83	9.79	0.6	99	0.65%
2024/01/23	2.8	9.73	0.3	9.76	9.69	2.5	101	2.48%
2024/01/22	1.5	9.71	0	0.00	9.76	1.5	102	1.48%
2024/01/19	3	9.68	1.9	9.70	9.77	1.1	102	1.06%
2024/01/18	9.1	9.70	0	0.00	9.71	9.1	101	8.93%
2024/01/17	0.9	9.80	0	0.00	9.84	0.9	100	0.90%
2024/01/16	4.6	9.83	0	0.00	9.85	4.6	98	4.64%
2024/01/15	1.4	9.92	0	0.00	9.86	1.4	98	1.46%
2024/01/12	1.8	9.89	0.1	9.93	9.89	1.7	97	1.76%
2024/01/11	0.3	10.03	0	0.00	9.91	0.3	98	0.35%
2024/01/10	0.2	10.05	0	0.00	9.91	0.2	97	0.20%
2024/01/08	2.3	10.13	0.5	10.10	10.10	1.8	97	1.84%
2024/01/05	1.1	10.06	1	10.10	10.10	0.1	97	0.13%
2024/01/04	3.1	10.07	0	0.00	10.05	3.1	97	3.14%
2024/01/03	0.5	10.11	0	0.00	10.05	0.5	98	0.51%
2024/01/02	2.2	10.04	0	0.00	10.15	2.2	98	2.28%
2023/12/29	0.1	10.15	0	0.00	10.15	0.1	98	0.10%
2023/12/28	0.5	10.08	0.1	10.08	10.15	0.4	98	0.42%
2023/12/27	0.3	10.07	0.3	10.00	10.00	-0.1	97	-0.06%
2023/12/26	0.3	10.05	0	0.00	10.00	0.3	97	0.26%
2023/12/25	1.6	10.06	1	10.10	10.05	0.6	98	0.65%
2023/12/22	1.5	9.98	0	0.00	10.05	1.5	98	1.56%
2023/12/21	1.5	10.00	0	0.00	9.98	1.5	99	1.55%
2023/12/20	2.2	10.00	1	10.00	10.05	1.2	98	1.23%
2023/12/19	1.7	10.01	1	9.98	10.05	0.7	98	0.71%
2023/12/18	2.3	10.00	1	10.00	9.98	1.3	98	1.33%
2023/12/15	0.9	10.09	2	10.00	10.00	-1.1	98	-1.11%
2023/12/14	0.2	10.10	0.1	10.20	10.10	0.1	98	0.08%
2023/12/13	11.3	10.10	1	10.15	10.15	10.3	99	10.38%
2023/12/12	0.4	10.00	0	0.00	10.05	0.4	99	0.41%
2023/12/11	0.3	10.05	0	0.00	9.99	0.3	101	0.29%
2023/12/08	0.1	10.25	0	0.00	10.10	0.1	103	0.13%
2023/12/07	0	10.25	0.4	10.36	10.25	-0.4	104	-0.36%
2023/12/06	1.1	10.13	0	0.00	10.45	1.1	105	1.04%
2023/12/05	3.1	10.33	6.4	10.50	10.35	-3.3	101	-3.23%
2023/12/04	5.5	10.26	6	10.42	10.40	-0.5	90	-0.51%
2023/12/01	3.8	10.15	6	10.20	10.35	-2.2	82	-2.71%
2023/11/30	1.5	9.98	0	0.00	10.00	1.5	66	2.31%
2023/11/29	1.2	9.96	0	10.00	9.98	1.2	60	1.94%
2023/11/28	1.3	9.88	0.2	9.97	9.94	1.1	58	1.82%
2023/11/27	2.6	9.95	0.3	9.95	9.94	2.3	58	3.91%
2023/11/24	1.6	9.90	0	0.00	10.00	1.6	57	2.68%
2023/11/22	7.4	9.79	0	0.00	9.99	7.4	56	13.07%
2023/11/21	0.4	9.94	0	0.00	9.88	0.4	53	0.70%
2023/11/20	0	9.99	0	0.00	9.96	0	53	0.06%
2023/11/17	3.1	9.92	0	0.00	9.91	3.1	53	5.82%
2023/11/16	1.5	9.96	0.1	9.98	9.90	1.4	53	2.62%
2023/11/15	2.3	9.96	0	0.00	9.98	2.3	52	4.27%
2023/11/14	3.2	9.90	0	0.00	9.99	3.2	53	5.93%
2023/11/13	0.1	9.74	0	0.00	9.78	0.1	52	0.16%
2023/11/10	2.5	9.75	0	0.00	9.72	2.5	52	4.84%
2023/11/09	1.1	9.87	0	0.00	9.86	1.1	52	2.04%
2023/11/08	0.2	9.85	0	0.00	9.88	0.2	53	0.41%
2023/11/07	0.4	9.93	0	0.00	9.92	0.4	54	0.80%
2023/11/06	1.3	9.92	0	0.00	9.95	1.3	56	2.34%
2023/11/03	0.4	9.95	0	0.00	9.95	0.4	56	0.62%
2023/11/02	0.8	9.99	2	10.20	10.05	-1.3	56	-2.21%
2023/11/01	0	9.87	0	0.00	10.00	0	56	0.02%
2023/10/31	0.2	9.95	1	9.74	9.95	-0.8	57	-1.34%
2023/10/30	0.6	9.99	0	0.00	9.95	0.6	58	1.06%
2023/10/27	0.3	9.67	0	0.00	9.60	0.3	60	0.44%
2023/10/26	1.7	9.66	0	0.00	9.64	1.7	61	2.79%
2023/10/25	0.2	9.73	0	0.00	9.72	0.2	62	0.32%
2023/10/24	1.1	9.55	0	0.00	9.70	1.1	63	1.71%
2023/10/23	0.4	9.70	0	0.00	9.57	0.4	64	0.60%
2023/10/20	0.4	9.62	0.5	9.62	9.57	-0.1	65	-0.12%
2023/10/19	5.3	9.66	0.2	9.71	9.63	5.1	66	7.64%
2023/10/18	0.1	9.72	0	0.00	9.68	0.1	66	0.18%
2023/10/17	1.8	9.78	0	0.00	9.72	1.8	66	2.72%
2023/10/16	1.3	9.88	0	0.00	9.87	1.3	66	1.93%
2023/10/13	2.5	9.82	0	0.00	9.89	2.5	69	3.61%
2023/10/12	3.4	9.81	0.3	9.88	9.91	3.1	73	4.24%
2023/10/11	1.1	9.70	0.3	9.74	9.74	0.8	74	1.12%
2023/10/06	0.6	9.70	2	9.65	9.62	-1.4	77	-1.85%
2023/10/05	1.3	9.67	0	0.00	9.67	1.3	85	1.54%
2023/10/04	1.2	9.70	0	0.00	9.64	1.2	98	1.21%
2023/10/03	0.3	9.95	0	0.00	9.88	0.3	115	0.29%
2023/10/02	0.1	9.92	0	0.00	9.93	0.1	116	0.11%
2023/09/28	0.7	9.79	1	9.78	9.95	-0.3	119	-0.26%
2023/09/27	0.5	9.71	0	0.00	9.67	0.5	119	0.38%
2023/09/26	0.2	9.69	0	0.00	9.79	0.2	121	0.19%
2023/09/25	1.3	9.68	0	0.00	9.63	1.3	123	1.05%
2023/09/22	1.9	9.58	0	0.00	9.67	1.9	126	1.48%
2023/09/21	4.7	9.57	0	0.00	9.55	4.7	130	3.63%
2023/09/20	1	9.77	0	0.00	9.68	1	133	0.75%
2023/09/19	3.7	9.70	10	9.67	9.80	-6.3	135	-4.67%
2023/09/18	3.2	9.76	0	0.00	9.78	3.2	134	2.38%
2023/09/15	1.6	9.84	0	0.00	9.84	1.6	136	1.14%
2023/09/14	5.9	9.78	0.6	9.74	9.93	5.3	140	3.78%
2023/09/13	10.6	9.72	0	0.00	9.86	10.6	144	7.36%
2023/09/12	3.3	9.59	1	9.59	9.60	2.3	165	1.41%
2023/09/11	0.3	9.80	0	0.00	9.50	0.3	191	0.17%
2023/09/08	0.7	9.78	0	0.00	9.70	0.7	188	0.36%
2023/09/07	0.4	9.85	0	0.00	9.80	0.4	192	0.19%
2023/09/06	5	9.74	0	0.00	9.83	5	192	2.61%
2023/09/05	3.9	9.82	0.5	9.90	9.88	3.4	192	1.77%
2023/09/04	1.2	9.87	0	0.00	9.90	1.2	192	0.64%
2023/09/01	2.6	9.85	0	0.00	9.86	2.6	194	1.34%
2023/08/31	3.8	9.93	0	0.00	9.89	3.8	197	1.93%
2023/08/30	0.8	9.98	0	0.00	9.97	0.8	200	0.41%
2023/08/29	0.9	9.98	0	0.00	10.00	0.9	201	0.44%
2023/08/28	0.6	9.94	0	0.00	9.90	0.6	204	0.28%
2023/08/25	0.5	9.97	0	0.00	9.95	0.5	205	0.26%
2023/08/24	0.4	9.97	0	0.00	9.95	0.4	206	0.17%
2023/08/23	14.3	9.94	1	9.94	9.95	13.3	208	6.38%
2023/08/22	0.3	9.99	0	0.00	10.00	0.3	210	0.12%
2023/08/21	0.2	10.10	0	0.00	9.92	0.2	210	0.10%
2023/08/18	0.4	10.05	0.1	10.05	10.00	0.2	211	0.11%
2023/08/17	0.1	10.05	0	0.00	10.00	0.1	215	0.05%
2023/08/16	0.1	10.05	0	0.00	10.00	0.1	217	0.04%
2023/08/15	0.1	9.99	1	10.00	10.05	-0.9	221	-0.40%
2023/08/14	1.7	9.89	5	9.96	9.96	-3.3	223	-1.46%
2023/08/11	3.2	10.05	0.1	10.10	10.00	3.1	226	1.38%
2023/08/10	0.5	10.16	0	0.00	10.30	0.5	227	0.20%
2023/08/09	1.8	10.28	0	0.00	10.30	1.8	226	0.82%
2023/08/08	2.7	10.30	1	10.35	10.30	1.7	228	0.75%
2023/08/07	0.2	10.48	0	0.00	10.40	0.2	228	0.07%
2023/08/04	1.8	10.34	0	0.00	10.70	1.8	229	0.79%
2023/08/02	1.1	10.50	3.6	11.06	10.60	-2.5	228	-1.10%
2023/08/01	8.5	10.55	1.1	10.73	10.55	7.4	225	3.26%
2023/07/31	1.7	10.22	0.1	10.35	10.20	1.6	222	0.74%
2023/07/28	2.5	10.24	0	0.00	10.20	2.5	222	1.14%
2023/07/27	5.7	10.37	0.7	10.50	10.25	5	222	2.26%
2023/07/26	6.1	10.26	1	10.30	10.25	5.1	221	2.32%
2023/07/25	3.7	10.32	0	0.00	10.35	3.7	220	1.66%
2023/07/24	45.8	10.36	0.2	10.45	10.40	45.6	219	20.75%
2023/07/21	0.5	10.38	0	0.00	10.40	0.5	219	0.23%
2023/07/20	0.5	10.38	1	10.35	10.40	-0.5	219	-0.24%
2023/07/19	0.3	10.34	0.1	10.40	10.40	0.2	221	0.09%
2023/07/18	0	10.25	0	0.00	10.30	0	221	0.02%
2023/07/17	3.6	10.33	0.1	10.50	10.40	3.5	219	1.59%
2023/07/14	8.5	10.37	0.1	10.53	10.40	8.4	216	3.89%
2023/07/13	4.2	10.36	1	10.30	10.35	3.2	215	1.50%
2023/07/12	12.5	10.28	1	10.20	10.35	11.5	215	5.32%
2023/07/11	10.9	10.97	2.7	10.87	10.90	8.2	208	3.93%
2023/07/10	1.2	11.01	4.3	11.40	11.40	-3.1	197	-1.58%
2023/07/07	1.8	10.39	0.1	10.30	10.40	1.7	179	0.93%
2023/07/06	3.4	10.29	2	10.40	10.20	1.4	181	0.77%
2023/07/05	3.5	10.34	0	0.00	10.40	3.5	180	1.92%
2023/07/04	8.8	10.45	2.1	10.33	10.45	6.7	181	3.68%
2023/07/03	9.6	10.37	0	0.00	10.40	9.6	183	5.25%
2023/06/30	5.1	10.34	2	10.45	10.55	3.1	182	1.70%
2023/06/29	6.7	10.53	0.1	10.50	10.45	6.6	180	3.67%
2023/06/28	1.5	10.55	0	10.80	10.75	1.5	177	0.84%
2023/06/27	4.5	10.51	0	0.00	10.50	4.5	176	2.54%
2023/06/26	2	10.55	0	0.00	10.55	2	175	1.16%
2023/06/21	5.4	10.64	1	10.65	10.70	4.4	178	2.46%
2023/06/20	0.2	10.68	3.9	10.64	10.75	-3.7	177	-2.08%
2023/06/19	2.2	10.80	0.9	10.65	10.60	1.3	174	0.74%
2023/06/16	15.1	11.74	4.4	11.21	11.20	10.7	167	6.37%
2023/06/15	7.3	11.15	54.2	11.11	11.35	-46.9	144	-32.39%
2023/06/14	10.3	10.40	0	0.00	10.35	10.3	118	8.70%
2023/06/13	3.1	10.42	4	10.40	10.40	-0.9	118	-0.80%
2023/06/12	2.9	10.15	0	0.00	10.20	2.9	116	2.49%
2023/06/09	2.5	10.28	1	10.20	10.20	1.5	117	1.24%
2023/06/08	3.3	10.32	0	0.00	10.35	3.3	120	2.72%
2023/06/07	8.5	10.37	2	10.35	10.40	6.5	125	5.22%
2023/06/06	2	10.23	0	0.00	10.30	2	134	1.47%
2023/06/05	7.1	10.25	3	10.18	10.30	4.1	135	3.05%
2023/06/02	5.4	10.19	0	0.00	10.25	5.4	135	4.00%
2023/06/01	8.3	10.26	2.5	10.31	10.20	5.9	141	4.13%
2023/05/31	1.5	10.27	9	10.23	10.25	-7.5	141	-5.33%
2023/05/30	6.4	10.13	4	10.18	10.30	2.4	142	1.72%
2023/05/29	11.6	10.17	5.5	10.17	10.25	6.1	141	4.30%
2023/05/26	9.1	10.01	0	0.00	10.00	9.1	139	6.49%
2023/05/25	2.1	10.05	6.4	10.04	10.05	-4.3	139	-3.08%
2023/05/24	5.8	10.01	4	10.00	10.00	1.8	141	1.24%
2023/05/23	5.9	10.11	12	10.04	10.05	-6.1	141	-4.35%
2023/05/22	9.4	9.82	7.5	9.82	9.90	1.8	137	1.34%
2023/05/19	12.3	9.67	4.7	9.68	9.72	7.6	134	5.66%
2023/05/18	7.5	9.60	6.8	9.67	9.71	0.6	133	0.48%
2023/05/17	14.1	9.41	2.3	9.45	9.50	11.8	158	7.45%
2023/05/16	23.9	9.45	1.9	9.49	9.45	22	155	14.10%
2023/05/15	5.3	9.48	1	9.52	9.47	4.4	153	2.84%
2023/05/12	9.9	9.54	0.9	9.62	9.52	9	153	5.85%
2023/05/11	1.3	9.60	1	9.65	9.76	0.3	151	0.17%
2023/05/10	0.5	9.77	0	0.00	9.79	0.5	151	0.35%
2023/05/09	1.3	9.81	0	0.00	9.82	1.3	150	0.86%
2023/05/08	3.4	9.77	0.5	9.85	9.82	2.9	150	1.89%
2023/05/05	5.4	9.72	2.7	9.72	9.82	2.7	151	1.78%
2023/05/04	3.9	9.66	4.9	9.68	9.79	-1	153	-0.67%
2023/05/03	9.9	9.57	0.3	9.75	9.57	9.6	153	6.28%
2023/05/02	5.6	9.61	2	9.64	9.58	3.6	153	2.31%
2023/04/28	0	9.83	0	0.00	9.65	0	156	0.02%
2023/04/26	12.5	9.55	0.7	9.65	9.60	11.7	157	7.45%
2023/04/25	3.4	9.66	1	9.71	9.66	2.4	156	1.53%
2023/04/24	1.1	9.63	3.1	9.85	9.85	-2	156	-1.29%
2023/04/21	0.3	9.78	0	0.00	9.86	0.3	155	0.20%
2023/04/20	0.8	9.76	1	9.90	9.90	-0.2	154	-0.10%
2023/04/19	1.4	9.80	0.7	9.80	9.75	0.7	154	0.44%
2023/04/18	0.2	9.82	0	0.00	9.78	0.2	155	0.12%
2023/04/17	5	9.75	0	0.00	9.78	5	154	3.21%
2023/04/14	14.2	9.78	0.3	9.85	9.78	13.9	152	9.09%
2023/04/13	6.4	9.74	0	0.00	9.78	6.4	152	4.17%
2023/04/12	3.7	9.76	0	0.00	9.76	3.7	151	2.45%
2023/04/11	2.7	9.75	0	0.00	9.74	2.7	151	1.80%
2023/04/10	9.4	9.71	1	9.75	9.72	8.4	148	5.62%
2023/04/07	9.8	9.82	0.2	9.90	9.77	9.6	149	6.40%
2023/04/06	2.3	9.86	6	10.00	9.83	-3.7	148	-2.49%
2023/03/31	7.2	9.91	0	0.00	9.84	7.2	145	4.95%
2023/03/30	0.2	9.96	0	0.00	9.93	0.2	149	0.13%
2023/03/29	6.6	9.96	0	0.00	9.96	6.6	148	4.44%
2023/03/28	2.1	9.96	0	0.00	9.92	2.1	148	1.44%
2023/03/27	7.4	9.95	0	0.00	10.00	7.4	147	5.00%
2023/03/24	10.9	9.93	0.5	10.00	9.93	10.4	145	7.14%
2023/03/23	2.3	9.90	0	0.00	9.90	2.3	141	1.62%
2023/03/22	5	9.95	0	0.00	9.97	5	141	3.56%
2023/03/21	1.1	9.89	0	0.00	9.91	1.1	140	0.78%
2023/03/20	4.5	9.87	2	9.90	9.88	2.5	139	1.77%
2023/03/17	0.1	9.90	0	0.00	9.82	0.1	139	0.07%
2023/03/16	4.4	9.81	0	0.00	9.82	4.4	140	3.16%
2023/03/15	6.1	9.92	1	9.96	9.88	5.1	140	3.63%
2023/03/14	6.5	9.97	2	10.00	9.92	4.5	140	3.23%
2023/03/13	6.4	9.79	3.3	9.71	10.00	3.1	138	2.23%
2023/03/10	8.6	9.77	5	9.73	9.69	3.6	138	2.57%
2023/03/09	1.2	9.94	0	0.00	9.87	1.2	135	0.92%
2023/03/08	0.6	9.71	2	9.72	9.67	-1.4	145	-0.94%
2023/03/07	2.6	9.66	4	9.67	9.67	-1.5	143	-1.01%
2023/03/06	7	9.64	8	9.43	9.65	-1	141	-0.69%
2023/03/03	0	9.38	1	9.25	9.23	-1	139	-0.69%
2023/03/02	0.1	9.23	0	0.00	9.20	0.1	170	0.07%
2023/03/01	1.2	9.23	0	0.00	9.18	1.2	201	0.59%
2023/02/24	2	9.18	0	0.00	9.17	2	201	0.99%
2023/02/23	2.2	9.23	0	0.00	9.20	2.2	200	1.10%
2023/02/22	3.1	9.12	0	0.00	9.18	3.1	200	1.52%
2023/02/21	1.5	9.06	0	0.00	9.17	1.5	198	0.77%
2023/02/17	1.1	9.13	0	0.00	9.13	1.1	198	0.53%
2023/02/16	2.1	9.15	0	0.00	9.21	2.1	200	1.05%
2023/02/15	1.1	9.39	0	0.00	9.22	1.1	198	0.57%
2023/02/14	0.4	8.99	0	0.00	8.98	0.4	170	0.20%
2023/02/13	1.4	8.92	0	0.00	8.98	1.4	170	0.80%
2023/02/10	1.4	8.94	0	0.00	8.92	1.4	171	0.81%
2023/02/09	0.5	9.07	0	0.00	9.06	0.5	171	0.28%
2023/02/08	0.3	9.10	0	0.00	9.06	0.3	170	0.19%
2023/02/07	0.1	9.12	0	0.00	9.06	0.1	171	0.03%
2023/02/06	1.3	9.06	4	9.03	9.06	-2.7	172	-1.58%
2023/02/03	0.5	9.07	0	0.00	9.05	0.5	172	0.26%
2023/02/02	4.1	9.07	0	0.00	9.06	4.1	171	2.41%
2023/02/01	1.7	8.96	0	0.00	8.94	1.7	170	1.02%
2023/01/31	0.5	8.95	0	0.00	8.92	0.5	170	0.30%
2023/01/30	1	8.94	1	8.96	8.96	0	169	0.00%
2023/01/17	1.2	8.90	0	0.00	8.88	1.2	168	0.73%
2023/01/16	1.3	8.79	0	0.00	8.83	1.3	168	0.75%
2023/01/13	0.1	8.86	0	0.00	8.84	0.1	167	0.03%
2023/01/12	1.5	8.90	0	0.00	8.84	1.5	168	0.88%
2023/01/11	0.1	8.99	0	0.00	8.92	0.1	167	0.06%
2023/01/10	0.3	8.90	0	0.00	8.90	0.3	168	0.15%
2023/01/09	0.4	8.95	0	0.00	8.86	0.4	168	0.23%
2023/01/06	2.1	8.89	0	0.00	8.86	2.1	167	1.26%
2023/01/05	0.1	9.00	0	0.00	8.99	0.1	167	0.08%
2023/01/04	0.3	8.98	0	0.00	8.95	0.3	167	0.18%
2023/01/03	0.1	8.99	0	0.00	8.98	0.1	169	0.04%
2022/12/29	0.1	8.97	0	0.00	8.99	0.1	168	0.07%
2022/12/28	0.2	8.94	0	0.00	8.96	0.2	169	0.14%
2022/12/27	0.3	8.99	0	0.00	8.91	0.3	169	0.21%
2022/12/26	0.5	9.12	0	0.00	9.00	0.5	166	0.27%
2022/12/22	0	0.00	0.1	9.28	9.16	-0.1	168	-0.09%
2022/12/21	0.3	9.08	0	0.00	9.05	0.3	166	0.17%
2022/12/20	0.4	9.25	0	0.00	9.08	0.4	165	0.23%
2022/12/16	1.1	9.17	1	9.20	9.20	0.1	167	0.06%
2022/12/15	0.3	9.21	0	0.00	9.18	0.3	167	0.16%
2022/12/13	0.2	9.11	2	9.05	9.04	-1.8	166	-1.10%
2022/12/12	0	9.05	0	0.00	8.98	0	165	0.01%
2022/12/09	0.2	9.08	0	0.00	8.96	0.2	167	0.10%
2022/12/08	0.1	9.07	1	9.01	9.00	-0.9	166	-0.55%
2022/12/07	1.3	9.02	0	9.15	9.05	1.2	165	0.74%
2022/12/06	0.1	9.33	1	9.11	9.09	-0.9	165	-0.53%
2022/12/05	1.2	9.19	0	0.00	9.25	1.2	165	0.69%
2022/12/02	4.6	9.25	0	0.00	9.22	4.6	165	2.79%
2022/12/01	0.2	9.56	0	0.00	9.45	0.2	162	0.11%
2022/11/30	0	9.70	4	9.86	9.52	-4	160	-2.48%
2022/11/29	0.1	9.23	0	0.00	9.18	0.1	139	0.10%
2022/11/28	0.1	9.18	2	9.06	9.05	-1.9	138	-1.38%
2022/11/25	0.1	9.39	1	9.25	9.15	-0.9	139	-0.63%
2022/11/24	1.2	9.97	4	9.65	9.43	-2.8	134	-2.06%
2022/11/23	2.2	9.33	13	9.37	9.37	-10.8	102	-10.61%
2022/11/22	3.6	8.54	2.8	8.53	8.52	0.8	70	1.16%
2022/11/21	0.5	8.57	0	0.00	8.50	0.5	70	0.72%
2022/11/18	2.1	8.56	0	0.00	8.53	2.1	74	2.83%
2022/11/17	0.4	8.66	0	0.00	8.60	0.4	73	0.49%
2022/11/16	1.2	8.60	0	0.00	8.51	1.2	75	1.60%
2022/11/15	0.9	8.76	0	0.00	8.70	0.9	76	1.15%
2022/11/14	0.2	8.89	0	0.00	8.73	0.2	79	0.25%
2022/11/11	0	0.00	2	8.70	8.73	-2	79	-2.53%
2022/11/10	0	8.75	0	0.00	8.66	0	88	0.03%
2022/11/09	0.2	8.70	0	0.00	8.70	0.2	90	0.27%
2022/11/08	0.2	8.75	0	0.00	8.61	0.2	90	0.24%
2022/11/07	1	8.66	2	8.70	8.69	-1	90	-1.11%
2022/11/04	0.4	8.70	1	8.56	8.69	-0.6	90	-0.71%
2022/11/03	1.4	8.57	5	8.58	8.63	-3.6	90	-3.95%
2022/11/02	0.7	8.68	0	0.00	8.59	0.7	90	0.73%
2022/11/01	4.9	8.56	0	0.00	8.45	4.9	89	5.52%
2022/10/31	1.5	8.43	0	0.00	8.33	1.5	90	1.70%
2022/10/28	1	8.52	0	0.00	8.32	1	90	1.14%
2022/10/27	2.8	8.50	5	8.50	8.48	-2.2	89	-2.48%
2022/10/26	2.3	8.53	2	8.46	8.50	0.3	88	0.33%
2022/10/25	2.6	8.43	5	8.36	8.51	-2.4	87	-2.79%
2022/10/24	1.4	8.63	3	8.53	8.58	-1.6	88	-1.80%
2022/10/21	0.1	8.70	1	8.59	8.57	-0.9	89	-1.02%
2022/10/20	1.7	8.57	4	8.51	8.58	-2.3	91	-2.49%
2022/10/19	1.1	8.72	4	8.72	8.68	-2.9	92	-3.15%
2022/10/18	0.3	8.80	7	8.71	8.75	-6.7	93	-7.17%
2022/10/17	0.5	8.85	7	8.70	8.87	-6.5	97	-6.72%
2022/10/14	0.5	8.96	0.1	8.95	8.87	0.4	97	0.44%
2022/10/13	5.2	8.56	1.6	8.64	8.42	3.6	98	3.67%
2022/10/12	0.2	8.89	0	0.00	8.76	0.2	97	0.25%
2022/10/11	6.5	8.56	1	8.75	8.76	5.5	99	5.56%
2022/10/07	0.2	8.88	0.2	8.90	8.79	-0.1	97	-0.08%
2022/10/06	1.4	8.87	0.2	8.90	8.83	1.2	97	1.25%
2022/10/05	0.1	9.19	0	0.00	9.00	0.1	97	0.11%
2022/10/03	0.5	8.88	0	0.00	8.87	0.5	100	0.51%
2022/09/30	4.5	8.72	0	0.00	8.79	4.5	104	4.33%
2022/09/29	1.5	8.67	0.4	8.73	8.70	1.1	103	1.06%
2022/09/28	0.4	8.91	0.1	8.97	8.70	0.3	103	0.25%
2022/09/27	0.3	9.50	0	0.00	9.14	0.3	101	0.30%
2022/09/26	0.6	9.17	0	0.00	9.17	0.6	103	0.57%
2022/09/23	0.5	9.48	0	0.00	9.40	0.5	103	0.46%
2022/09/22	0	0.00	0.1	9.50	9.50	-0.1	104	-0.07%
2022/09/21	0.2	9.55	0	0.00	9.42	0.2	104	0.14%
2022/09/20	1.2	9.63	0	0.00	9.65	1.2	104	1.10%
2022/09/19	0.1	9.71	0	0.00	9.63	0.1	105	0.11%
2022/09/16	0.2	9.81	0	0.00	9.66	0.2	108	0.15%
2022/09/15	3.5	9.83	1	9.90	9.82	2.5	108	2.31%
2022/09/14	0.2	9.90	0	0.00	9.86	0.2	111	0.18%
2022/09/12	0.1	9.75	0	0.00	9.79	0.1	117	0.07%
2022/09/08	0.4	9.69	0	0.00	9.75	0.4	117	0.36%
2022/09/07	0.4	9.69	0	0.00	9.59	0.4	118	0.35%
2022/09/06	1	9.63	1	9.77	9.62	0	119	0.00%
2022/09/05	0.5	9.74	0	0.00	9.65	0.5	120	0.39%
2022/09/02	1.7	9.78	0	0.00	9.73	1.7	120	1.45%
2022/09/01	3.1	9.93	0	0.00	9.82	3.1	122	2.49%
2022/08/31	2.6	9.91	1	9.97	9.97	1.6	121	1.29%
2022/08/30	0	10.70	11	9.84	9.91	-11	122	-8.95%
2022/08/29	1.2	9.87	1	9.99	9.85	0.2	122	0.12%
2022/08/26	3.2	10.01	0.2	10.25	10.05	3	123	2.45%
2022/08/19	1.2	10.16	0	0.00	10.15	1.2	140	0.86%
2022/08/18	0.2	10.26	0	0.00	10.05	0.2	172	0.11%
2022/08/12	0.1	9.96	0	0.00	9.93	0.1	227	0.03%
2022/08/11	4	9.86	0	0.00	9.80	4	239	1.67%
2022/07/22	0	0.00	6	10.13	10.15	-6	313	-1.92%
2022/07/20	0	0.00	0.1	10.00	9.94	-0.1	319	-0.04%
2022/07/13	0	9.50	0	0.00	9.40	0	325	0.01%
2022/07/12	0	0.00	1	9.30	9.25	-1	332	-0.30%
2022/07/06	1	9.51	0	0.00	9.51	1	344	0.29%
2022/07/04	0	0.00	5	9.04	9.04	-5	387	-1.29%
2022/07/01	0.3	9.40	0	0.00	8.95	0.3	438	0.07%
2022/06/30	2	9.40	0	0.00	9.42	2	439	0.46%
2022/06/29	0.2	9.80	1	9.63	9.66	-0.8	450	-0.18%
2022/06/24	0	0.00	2	10.00	9.80	-2	454	-0.44%
2022/06/23	1	9.53	0	0.00	9.70	1	456	0.22%
2022/06/22	1.1	9.70	0	0.00	9.58	1.1	459	0.24%
2022/06/20	0	10.10	0	10.20	9.80	0	460	0.00%
2022/06/17	0.1	10.40	0	0.00	10.35	0.1	456	0.02%
2022/06/16	0	10.35	0.1	10.65	10.25	-0.1	457	-0.01%
2022/06/15	0	10.40	0	0.00	10.40	0	457	0.00%
2022/06/14	0.1	10.55	0	11.00	10.30	0.1	458	0.01%
2022/06/13	1	10.55	0	0.00	10.60	1	462	0.22%
2022/06/10	0	0.00	3	10.85	10.70	-3	466	-0.64%
2022/06/09	0	0.00	1	10.75	10.65	-1	465	-0.21%
2022/06/07	0	10.60	0	0.00	10.55	0	469	0.00%
2022/06/02	0	0.00	1	11.00	10.90	-1	481	-0.21%
2022/06/01	12.1	10.92	2	10.90	10.90	10.1	490	2.05%
2022/05/31	0.1	11.00	2	10.93	10.90	-1.9	490	-0.39%
2022/05/30	2	11.15	0	0.00	11.05	2	493	0.41%
2022/05/27	5.1	11.01	0.1	11.35	11.00	5	491	1.03%
2022/05/26	7	11.27	5	11.52	11.45	2	483	0.42%
2022/05/25	0	0.00	6	11.10	11.10	-6	456	-1.31%
2022/05/24	5.5	10.66	0	0.00	10.10	5.5	464	1.18%
2022/05/23	15.1	11.14	4.1	11.14	11.05	10.9	457	2.39%
2022/05/20	0	0.00	7	11.00	11.00	-7	438	-1.60%
2022/05/19	4.7	10.09	4	10.09	10.00	0.7	445	0.15%
2022/05/18	0	0.00	1	10.00	10.05	-1	445	-0.22%
2022/05/17	0.1	9.22	0	0.00	9.17	0.1	466	0.02%
2022/05/16	3.2	8.94	0	0.00	9.00	3.2	541	0.59%
2022/05/13	2.4	8.82	2	8.78	8.95	0.4	600	0.07%
2022/05/12	0.6	9.66	0	0.00	9.00	0.6	645	0.09%
2022/05/11	0.1	10.30	2	10.00	9.99	-2	635	-0.31%
2022/05/10	0.1	10.60	0	0.00	10.55	0.1	629	0.01%
2022/05/09	1.1	10.79	0	0.00	10.50	1.1	626	0.18%
2022/05/06	0.1	10.90	0.1	10.90	10.90	0	627	0.01%
2022/05/05	0	10.85	0.1	10.85	10.75	0	626	0.00%
2022/05/03	0.2	10.70	0	0.00	10.50	0.2	627	0.03%
2022/04/29	0.1	10.70	0	0.00	10.45	0.1	632	0.01%
2022/04/28	0	0.00	2	10.65	10.50	-2	636	-0.31%
2022/04/27	2.4	10.43	3	10.50	10.35	-0.6	639	-0.09%
2022/04/25	2.1	11.25	0	0.00	11.20	2.1	637	0.33%
2022/04/22	0.1	11.70	1	11.55	11.70	-0.9	638	-0.14%
2022/04/20	2.1	11.76	0	0.00	11.75	2.1	651	0.32%
2022/04/18	0.2	11.70	8	11.80	11.75	-7.8	676	-1.15%
2022/04/15	0.2	12.00	3	11.95	11.95	-2.8	678	-0.42%
2022/04/12	0	12.50	0	0.00	12.30	0	753	0.01%
2022/04/11	0.1	12.65	0	0.00	12.50	0.1	788	0.01%
2022/04/08	0	0.00	2	13.03	12.85	-2	885	-0.23%
2022/04/07	5	12.83	2	13.30	12.60	3	938	0.32%
2022/04/06	1	12.60	0	0.00	12.65	1	894	0.11%
2022/04/01	5	12.48	1	13.00	12.90	4	896	0.45%
2022/03/31	0	12.25	0	0.00	12.05	0	886	0.00%
2022/03/30	1	12.35	1	12.30	12.25	0	888	0.00%
2022/03/29	0	0.00	5	12.30	12.40	-5	888	-0.56%
2022/03/28	0	0.00	1.4	12.33	12.30	-1.4	888	-0.15%
2022/03/25	5	12.60	0	0.00	12.50	5	886	0.56%
2022/03/24	1	12.85	1	12.95	12.85	0	883	0.00%
2022/03/21	0	0.00	1	12.55	12.55	-1	887	-0.11%
2022/03/18	0.1	12.80	0	0.00	12.50	0.1	889	0.01%
2022/03/17	1	12.65	1	12.70	12.70	0	892	0.00%
2022/03/15	0	0.00	1	12.55	12.55	-1	893	-0.11%
2022/03/14	1	12.95	22	12.80	12.90	-21	892	-2.35%
2022/03/11	0.4	12.95	2	12.95	12.90	-1.6	898	-0.18%
2022/03/07	0.2	13.40	1	13.45	13.30	-0.8	907	-0.09%
2022/03/04	0	0.00	1	14.10	14.15	-1	898	-0.11%
2022/03/03	1.4	14.39	0	0.00	14.35	1.4	898	0.15%
2022/02/25	0	0.00	2	13.50	13.70	-2	898	-0.22%
2022/02/24	5	13.76	2	13.70	13.65	3	896	0.33%
2022/02/23	3	14.28	0	0.00	14.30	3	888	0.34%
2022/02/22	4	14.03	1	14.10	14.20	3	887	0.34%
2022/02/21	27	14.50	68	14.48	14.35	-41	877	-4.67%
2022/02/18	4	15.05	1	15.00	15.00	3	861	0.35%
2022/02/17	43	15.19	11	15.40	15.00	32	880	3.63%
2022/02/16	43	15.28	1.5	15.10	15.00	41.5	870	4.77%
2022/02/15	65	15.01	29	15.03	15.00	36	796	4.52%
2022/02/14	9	14.79	10	15.11	14.70	-1	747	-0.13%
2022/02/11	12	13.88	0	0.00	14.15	12	683	1.75%
2022/02/08	2	14.00	10	13.95	13.85	-8	690	-1.16%
2022/01/24	4	13.25	5.1	13.33	13.40	-1.1	758	-0.15%
2022/01/19	4	13.90	4	13.85	13.85	0	746	0.00%
2022/01/18	3	13.80	3	13.90	13.85	0	743	0.00%
2022/01/17	3	13.62	4	13.58	13.65	-1	739	-0.14%
2022/01/14	2	13.00	2	13.10	13.15	0	735	0.00%
2022/01/12	4	13.43	0	0.00	13.20	4	720	0.55%
2022/01/11	4	13.58	6	13.68	13.40	-2	714	-0.28%
2022/01/07	3	15.03	5	14.79	14.65	-2	688	-0.29%
2022/01/06	3	15.10	2	14.80	15.10	1	642	0.16%
2022/01/05	8	15.23	12	15.13	15.05	-4	633	-0.63%
2022/01/04	16	14.82	9	14.64	14.95	7	602	1.16%
2022/01/03	40	15.13	38.1	15.38	14.90	1.9	563	0.34%
2021/12/30	3.4	14.15	5.3	14.03	14.40	-1.9	442	-0.43%
2021/12/29	0.2	13.10	16	13.20	13.10	-15.8	370	-4.27%
2021/12/22	0.5	12.80	0	0.00	12.75	0.5	362	0.14%
2021/12/16	0	0.00	4	12.85	12.90	-4	361	-1.11%
2021/12/15	0	0.00	1	12.80	12.80	-1	361	-0.28%
2021/12/13	0.5	12.80	0	0.00	12.70	0.5	368	0.14%
2021/12/09	2	13.05	0	0.00	13.00	2	360	0.56%
2021/12/01	0	0.00	1	13.35	13.10	-1	341	-0.29%
2021/11/29	0	0.00	0	12.40	12.45	0	322	0.00%
2021/11/22	0.1	13.00	0	0.00	13.10	0.1	306	0.02%
2021/11/17	0.2	12.65	0	0.00	12.70	0.2	295	0.08%
2021/11/16	3	13.00	0	0.00	13.00	3	291	1.03%
2021/11/15	0	0.00	7	12.70	12.70	-7	264	-2.64%
2021/11/11	1.1	11.31	0	0.00	11.35	1.1	248	0.44%
2021/11/09	1	11.90	0	0.00	11.90	1	238	0.42%
2021/10/29	0	0.00	0.3	11.25	11.20	-0.3	166	-0.18%
2021/10/28	2	11.35	0	0.00	11.25	2	167	1.19%
2021/10/27	0.2	11.20	2	11.30	11.35	-1.8	168	-1.07%
2021/10/26	0.1	11.40	0	0.00	11.35	0.1	170	0.03%
2021/10/25	0	11.50	0	11.50	11.40	0	172	0.02%
2021/10/21	0	0.00	0.2	11.65	11.65	-0.2	183	-0.08%
2021/10/18	0.1	12.50	0	0.00	11.55	0.1	200	0.06%
2021/10/08	0.1	12.20	0	0.00	11.85	0.1	224	0.02%
2021/10/07	0.1	11.90	0	0.00	11.90	0.1	240	0.02%
2021/10/06	0	0.00	2	11.90	11.70	-2	268	-0.74%
2021/10/05	1	12.05	0	0.00	11.90	1	279	0.36%
2021/10/01	1	12.05	2	11.90	11.90	-1	289	-0.35%
2021/09/22	0.1	12.55	2	12.55	12.45	-2	541	-0.36%
2021/09/17	2	13.10	1	13.55	12.90	1	562	0.18%
2021/09/16	1	12.40	0	0.00	12.40	1	566	0.18%
2021/09/15	0.8	12.46	0.1	12.45	12.35	0.8	648	0.12%
2021/09/13	0.2	12.48	0	0.00	12.40	0.2	729	0.03%
2021/09/10	0.1	12.50	0	0.00	12.60	0.1	741	0.01%
2021/09/03	1	12.95	0	0.00	13.10	1	874	0.11%
2021/09/01	1	13.20	0	0.00	13.20	1	873	0.11%
2021/08/31	1	13.20	0	0.00	13.20	1	874	0.12%
2021/08/27	1	13.30	0	0.00	13.30	1	879	0.11%
2021/08/24	0	0.00	1	13.30	13.25	-1	883	-0.11%
2021/08/19	1	12.60	0	0.00	12.60	1	886	0.11%
2021/08/18	0	12.20	0	0.00	13.20	0	882	0.00%
2021/08/16	0.1	13.00	0	0.00	13.00	0.1	877	0.01%
2021/08/13	2	13.80	0	0.00	13.80	2	873	0.23%
2021/08/11	1	13.65	0	0.00	13.75	1	879	0.11%
2021/08/05	0	0.00	17	13.89	13.90	-17	922	-1.84%
2021/08/04	0.3	14.05	0	0.00	14.05	0.3	949	0.03%
2021/08/03	0	0.00	1	14.25	14.25	-1	960	-0.10%
2021/08/02	1	14.25	0	0.00	14.25	1	973	0.10%
2021/07/29	1	14.25	0.1	14.10	14.25	0.9	1,005	0.09%
2021/07/28	50	14.20	50	13.70	13.90	0	1,021	0.00%
2021/07/27	20	14.40	2	14.35	14.10	18	1,037	1.73%
2021/07/26	10	14.76	0	0.00	14.50	10	1,045	0.96%
2021/07/22	2	14.25	1	14.40	14.00	1	1,057	0.09%
2021/07/21	2	14.45	0	0.00	14.20	2	1,062	0.19%
2021/07/19	1	14.50	0	0.00	14.55	1	1,253	0.08%
2021/07/15	0	0.00	2	14.60	14.95	-2	1,419	-0.14%
2021/07/14	1	14.60	0	0.00	14.50	1	1,419	0.07%
2021/07/13	5	15.11	0	0.00	14.95	5	1,413	0.35%
2021/07/12	0	0.00	1	15.80	15.55	-1	1,398	-0.07%
2021/07/09	0	15.00	0	0.00	15.00	0	1,400	0.00%
2021/07/08	0	0.00	11	15.13	15.10	-11	1,412	-0.78%
2021/07/07	1	15.20	8	15.23	15.10	-7	1,419	-0.49%
2021/07/06	5	15.30	5	15.55	15.25	0	1,427	0.00%
2021/07/05	6	15.74	6	15.93	15.55	0	1,425	0.00%
2021/07/02	22	15.90	10	16.03	15.90	12	1,428	0.84%
2021/07/01	8	15.44	20	15.15	15.30	-12	1,429	-0.84%
2021/06/30	71.2	16.57	62.5	16.35	15.75	8.6	1,417	0.61%
2021/06/29	12	15.47	71.1	15.89	16.35	-59.1	1,301	-4.54%
2021/06/28	2	15.00	3	14.93	14.90	-1	1,260	-0.08%
2021/06/25	16	15.58	1	15.55	15.30	15	1,247	1.20%
2021/06/24	53	15.55	22	15.64	15.45	31	1,245	2.49%
2021/06/23	12	15.99	57	16.10	16.10	-45	1,179	-3.82%
2021/06/22	5	14.83	0	0.00	14.65	5	1,128	0.44%
2021/06/21	2	14.60	55	14.74	14.50	-53	1,167	-4.54%
2021/06/18	11	14.89	0	0.00	15.00	11	1,239	0.89%
2021/06/17	120	14.80	19	14.64	14.80	101	1,245	8.11%	大買/鉅額交易
2021/06/16	2	14.95	1	14.95	14.95	1	1,204	0.08%
2021/06/15	0	0.00	3.1	13.68	13.60	-3.1	1,167	-0.27%
2021/06/11	3	13.40	2	13.35	13.45	1	1,193	0.08%
2021/06/10	0	0.00	1	13.25	13.25	-1	1,315	-0.08%
2021/06/09	0	0.00	1	13.25	13.25	-1	1,346	-0.07%
2021/06/07	4	13.58	5	13.40	13.25	-1	1,386	-0.07%
2021/06/04	1	13.40	0	0.00	13.20	1	1,406	0.07%
2021/06/02	2	13.60	1	13.65	13.40	1	1,494	0.07%
2021/06/01	0	0.00	1	13.50	13.55	-1	1,586	-0.06%
2021/05/31	1	13.10	0	0.00	13.40	1	1,766	0.06%
2021/05/28	2	13.15	38	13.30	13.05	-36	1,863	-1.93%
2021/05/27	2	13.00	2	12.90	12.95	0	1,914	0.00%
2021/05/26	0	0.00	1	12.90	12.90	-1	2,040	-0.05%
2021/05/25	1	13.20	0	0.00	12.95	1	2,059	0.05%
2021/05/19	1.1	12.59	0	0.00	12.50	1.1	2,086	0.05%
2021/05/17	0	0.00	4.1	11.32	11.25	-4.1	2,085	-0.20%
2021/05/14	0	0.00	0.1	12.55	12.45	-0.1	2,089	0.00%
2021/05/13	0	0.00	1	12.55	12.45	-1	2,079	-0.05%
2021/05/12	1	12.75	0	0.00	12.90	1	2,065	0.05%
2021/05/11	5	14.22	2	14.40	13.80	3	2,034	0.15%
2021/05/10	40	14.79	36	15.30	14.70	4	2,020	0.20%
2021/05/07	0	0.00	16	15.08	15.10	-16	2,005	-0.80%
2021/05/06	0	0.00	3	14.78	14.65	-3	1,988	-0.15%
2021/05/05	1	14.45	1	14.65	14.15	0	1,969	0.00%
2021/05/03	0	14.20	1	14.15	14.45	-1	1,928	-0.05%
2021/04/28	1	14.85	0	0.00	14.65	1	1,908	0.05%
2021/04/27	7	14.42	0	0.00	14.40	7	1,895	0.37%
2021/04/26	36.2	14.59	1	14.45	14.45	35.2	1,884	1.87%
2021/04/23	97	16.63	92.1	16.75	15.00	4.9	1,844	0.27%
2021/04/22	23.5	15.76	49.5	16.01	15.95	-26	1,678	-1.55%
2021/04/21	3	14.47	5	14.48	14.60	-2	1,517	-0.13%
2021/04/20	1	14.25	0	0.00	14.35	1	1,513	0.07%
2021/04/19	3	14.30	0	0.00	14.25	3	1,510	0.20%
2021/04/16	1	14.85	2	14.45	14.50	-1	1,502	-0.07%
2021/04/15	2	14.20	6	14.53	14.75	-4	1,490	-0.27%
2021/04/14	8	14.50	6	14.50	13.85	2	1,479	0.14%
2021/04/13	2	14.70	0.1	14.60	14.45	1.9	1,465	0.13%
2021/04/12	1	14.65	1	14.60	14.40	0	1,451	0.00%
2021/04/09	5	14.45	0	0.00	14.35	5	1,440	0.35%
2021/04/08	3	14.52	2	14.30	14.30	1	1,433	0.07%
2021/04/07	0	0.00	11	14.68	14.50	-11	1,421	-0.77%
2021/04/06	10	14.40	2	14.40	14.10	8	1,406	0.57%
2021/04/01	2	14.85	0	0.00	14.80	2	1,383	0.14%
2021/03/31	10	14.95	0	0.00	14.75	10	1,374	0.73%
2021/03/29	23	15.41	3	15.30	15.15	20	1,354	1.48%
2021/03/26	14.2	15.27	2	15.50	15.25	12.2	1,343	0.91%
2021/03/25	2.8	15.62	2	15.48	15.10	0.8	1,330	0.06%
2021/03/24	4	15.38	26	15.70	15.40	-22	1,308	-1.68%
2021/03/23	1	15.20	2	15.28	14.90	-1	1,264	-0.08%
2021/03/22	10	14.75	0	0.00	14.55	10	1,182	0.85%
2021/03/19	13	14.93	1	14.90	14.80	12	1,168	1.03%
2021/03/18	0	15.00	3	14.85	14.80	-3	1,152	-0.26%
2021/03/17	6.1	15.16	28	15.15	14.90	-22	1,138	-1.93%
2021/03/16	18	15.42	10.1	15.24	14.90	7.9	1,111	0.72%
2021/03/15	0	0.00	3	15.08	15.10	-3	991	-0.30%
2021/03/12	0	0.00	3	13.75	13.75	-3	967	-0.31%
2021/03/11	4	12.53	0.1	12.50	12.50	3.9	957	0.41%
2021/03/10	0	12.70	0	0.00	12.55	0	958	0.00%
2021/03/09	3.1	12.65	5.1	12.34	12.50	-2	936	-0.22%
2021/03/08	12	13.59	12	13.50	12.90	0	906	0.00%
2021/03/05	64.2	14.73	64	15.02	14.20	0.2	850	0.02%
2021/03/04	43.5	14.86	61.2	15.26	14.90	-17.7	759	-2.33%
2021/03/03	32	13.76	18.1	13.85	14.40	14	577	2.42%
2021/03/02	0	0.00	13	13.05	13.10	-13	477	-2.72%
2021/02/26	7	12.31	18.3	12.59	11.95	-11.3	425	-2.66%
2021/02/25	2	11.85	1.1	11.85	11.85	0.9	303	0.31%
2021/02/24	0	0.00	21.1	10.80	10.80	-21.1	284	-7.41%
2021/02/23	2	9.95	2.1	9.91	9.86	-0.1	270	-0.02%
2021/02/22	0.3	9.83	3	9.83	9.75	-2.7	264	-1.02%
2021/02/19	3	9.86	3.1	9.88	9.90	-0.1	260	-0.05%
2021/02/17	2	9.70	1	9.90	9.85	1	267	0.37%
2021/02/05	0	0.00	3	9.38	9.32	-3	274	-1.09%
2021/02/03	0.1	8.65	0	0.00	8.58	0.1	260	0.04%
2021/01/29	0.1	8.71	0	0.00	8.65	0.1	262	0.04%
2021/01/28	0	8.70	0	0.00	8.78	0	262	0.01%
2021/01/27	0.1	8.50	0.2	8.81	8.79	-0.1	265	-0.03%
2021/01/26	0.4	8.66	0	0.00	8.49	0.4	266	0.14%
2021/01/25	0.1	8.90	0.6	8.74	8.58	-0.5	265	-0.18%
2021/01/22	1.2	8.54	0	0.00	8.47	1.2	267	0.43%
2021/01/21	0	0.00	2	8.44	8.45	-2	269	-0.74%
2021/01/20	0.1	8.85	0	0.00	8.43	0.1	271	0.04%
2021/01/18	0.1	8.87	0	0.00	8.86	0.1	285	0.05%
2021/01/15	0.1	9.03	0	0.00	8.89	0.1	299	0.02%
2021/01/14	1	9.06	0	0.00	9.03	1	297	0.34%
2021/01/07	0	0.00	0.3	9.10	9.10	-0.3	305	-0.09%
2021/01/06	1.1	9.01	0	0.00	9.01	1.1	304	0.34%
2021/01/05	0.1	9.38	0	0.00	9.28	0.1	300	0.02%
2020/12/31	1.1	9.31	0.1	9.25	9.22	1	306	0.32%
2020/12/30	0	0.00	0.1	9.09	9.25	-0.1	309	-0.02%
2020/12/29	0.2	9.40	0	0.00	9.09	0.2	314	0.07%
2020/12/28	0	9.00	0	0.00	9.00	0	321	0.01%
2020/12/25	0	9.06	0	0.00	9.06	0	335	0.01%
2020/12/24	0.1	9.02	0	0.00	9.12	0.1	451	0.01%
2020/12/22	0	0.00	0.1	9.30	8.80	-0.1	546	-0.02%
2020/12/21	0	0.00	1	9.25	9.22	-1	574	-0.17%
2020/12/18	0	0.00	11	9.15	9.17	-11	571	-1.92%
2020/12/17	0	0.00	1.3	9.02	9.11	-1.3	569	-0.23%
2020/12/15	0	0.00	4	8.77	8.75	-4	577	-0.69%
2020/12/11	1.1	8.73	0	0.00	8.80	1.1	572	0.20%
2020/12/10	0.1	9.00	0.1	9.05	9.06	0	564	0.00%
2020/12/09	1	9.22	0	0.00	9.19	1	560	0.18%
2020/12/08	0	0.00	0.1	9.27	9.33	-0.1	555	-0.01%
2020/12/07	2.9	9.06	5	9.12	9.12	-2.1	549	-0.38%
2020/12/04	1	9.04	5	8.71	8.84	-4	534	-0.75%
2020/12/03	1	8.59	1	8.63	8.55	0	520	0.00%
2020/12/02	1.2	8.54	0	0.00	8.54	1.2	518	0.24%
2020/12/01	0.1	8.55	0	0.00	8.56	0.1	516	0.02%
2020/11/30	1	8.52	3	8.68	8.52	-2	512	-0.39%
2020/11/27	0.2	9.07	0	0.00	8.46	0.2	509	0.03%
2020/11/25	0.1	8.50	0	0.00	8.48	0.1	507	0.02%
2020/11/24	1	8.42	0	0.00	8.51	1	505	0.20%
2020/11/20	3.2	8.55	1.4	8.54	8.58	1.8	499	0.36%
2020/11/19	0.1	8.56	0	0.00	8.55	0.1	498	0.01%
2020/11/18	0.1	8.56	0	0.00	8.56	0.1	499	0.02%
2020/11/17	0	8.80	0	0.00	8.61	0	496	0.00%
2020/11/16	1	9.06	0	0.00	8.70	1	492	0.20%
2020/11/13	9	8.54	13.1	8.77	8.75	-4.1	479	-0.85%
2020/11/12	2.1	8.32	6	8.30	8.29	-3.9	461	-0.85%
2020/11/11	1.3	8.07	2	8.08	8.13	-0.7	453	-0.15%
2020/11/10	0	0.00	0.5	8.20	8.14	-0.5	453	-0.10%
2020/11/09	0.1	8.22	0	8.28	8.14	0.1	453	0.02%
2020/11/06	0.1	8.21	0	0.00	8.14	0.1	451	0.02%
2020/11/05	0.1	8.14	0	0.00	8.15	0.1	452	0.03%
2020/11/04	2	8.07	0	0.00	8.20	2	452	0.44%
2020/11/03	0.1	8.15	0	0.00	8.06	0.1	450	0.01%
2020/10/30	2.2	8.04	0	0.00	8.00	2.2	448	0.49%
2020/10/29	0.1	8.18	0	0.00	8.10	0.1	449	0.03%
2020/10/27	0.1	8.50	14	8.40	8.32	-13.9	445	-3.12%
2020/10/26	35.1	8.52	22.1	8.41	8.30	13	439	2.97%
2020/10/23	0.4	8.25	0	0.00	8.17	0.4	428	0.09%
2020/10/22	0.4	7.85	0	0.00	7.73	0.4	413	0.08%
2020/10/21	0.2	7.88	0	0.00	7.75	0.2	413	0.04%
2020/10/20	0.1	8.02	0	0.00	7.80	0.1	413	0.03%
2020/10/19	0.5	8.10	0.1	8.10	8.02	0.4	410	0.09%
2020/10/16	0.4	8.12	0.4	8.12	8.00	0	403	0.01%
2020/10/15	1.4	7.85	0.1	7.95	7.81	1.3	397	0.33%
2020/10/14	0.2	7.94	0.4	7.94	7.85	-0.2	399	-0.05%
2020/10/13	1.3	7.82	1	7.92	7.80	0.3	397	0.08%
2020/10/12	1.4	7.82	0	0.00	7.72	1.4	398	0.36%
2020/10/08	1	7.96	0	0.00	7.78	1	392	0.25%
2020/10/07	0.2	8.16	0	0.00	8.13	0.2	385	0.05%
2020/10/06	0.5	8.28	0	0.00	8.22	0.5	381	0.14%
2020/10/05	0.2	8.42	3	8.27	8.37	-2.8	375	-0.75%
2020/09/30	1.2	8.33	20	8.34	8.30	-18.8	372	-5.04%
2020/09/29	58.1	9.61	1	8.67	8.60	57.1	358	15.94%
2020/09/28	0	0.00	0.2	9.55	9.55	-0.2	242	-0.08%
2020/09/25	0	0.00	0.1	8.69	8.69	-0.1	221	-0.03%
2020/09/24	3	8.73	4	8.45	7.90	-1	143	-0.68%
2020/09/23	1	7.70	0	0.00	7.95	1	111	0.90%
2020/09/22	0.4	7.92	3	7.70	7.78	-2.6	109	-2.32%
2020/09/21	2	7.80	0	0.00	7.80	2	110	1.82%
2020/09/18	1	7.45	0	0.00	7.90	1	109	0.94%
2020/09/16	1.4	7.44	65.3	7.34	7.42	-63.8	101	-62.62%
2020/09/15	0.4	7.54	0	0.00	7.42	0.4	106	0.41%
2020/09/14	0.1	7.50	0	0.00	7.36	0.1	110	0.12%
2020/09/10	0.4	7.52	6	7.51	7.40	-5.6	113	-4.92%
2020/09/09	0.1	7.55	0	0.00	7.43	0.1	111	0.09%
2020/09/08	0	0.00	3	7.30	7.30	-3	110	-2.71%
2020/09/01	1	7.15	0	0.00	7.23	1	109	0.91%
2020/07/29	9	7.20	0	0.00	7.09	9	120	7.49%
2020/07/28	2	7.45	1	7.45	7.01	1	120	0.83%
2020/07/23	0	0.00	1	7.87	7.89	-1	117	-0.85%
2020/07/16	3	7.68	0	0.00	7.68	3	112	2.66%
2020/07/15	0	0.00	1	8.03	7.99	-1	111	-0.90%
2020/07/13	0	0.00	1	8.09	7.94	-1	114	-0.87%
2020/07/10	0	0.00	7	8.03	8.00	-7	119	-5.85%
2020/07/09	0	0.00	9.1	8.09	8.07	-9.1	123	-7.35%
2020/07/08	0	0.00	2	7.54	7.80	-2	116	-1.72%
2020/07/07	0	0.00	1	7.42	7.42	-1	113	-0.88%
2020/07/06	0	0.00	5.5	7.46	7.52	-5.5	112	-4.84%
2020/07/03	0	0.00	4	7.62	7.44	-4	112	-3.56%
2020/07/01	0	0.00	1	7.53	7.48	-1	110	-0.90%
2020/06/24	0	0.00	0	7.75	7.52	0	108	-0.02%
2020/06/22	0	0.00	3	8.03	7.80	-3	106	-2.81%
2020/06/19	0	0.00	5	7.55	7.85	-5	102	-4.89%
2020/06/18	0	0.00	1	7.35	7.18	-1	96	-1.03%
2020/06/17	0	0.00	1	7.20	7.17	-1	95	-1.05%
2020/06/16	0	0.00	2	7.09	7.13	-2	96	-2.08%
2020/06/08	3	7.19	1	7.15	7.18	2	123	1.62%
2020/06/04	3	7.13	0	0.00	7.10	3	123	2.42%
2020/06/02	1	7.23	0	0.00	7.23	1	123	0.81%
2020/05/27	3	7.16	0	0.00	7.16	3	122	2.45%
2020/05/26	0	0.00	3	7.45	7.45	-3	121	-2.48%
2020/05/20	3	7.35	0	0.00	7.40	3	126	2.38%
2020/05/19	2	7.50	0	0.00	7.50	2	125	1.60%
2020/05/14	3	7.70	0	0.00	7.80	3	130	2.29%
2020/05/13	0	0.00	6	8.03	8.01	-6	129	-4.64%
2020/05/12	0	0.00	3	8.00	8.00	-3	131	-2.29%
2020/05/11	3	7.79	0	0.00	8.00	3	131	2.28%
2020/04/21	0	0.00	1	6.19	6.19	-1	120	-0.83%
2020/04/15	4	6.33	6	6.41	6.49	-2	114	-1.74%
2020/04/01	3	5.45	0	0.00	5.54	3	139	2.16%
2020/02/21	0	0.00	1	7.88	7.95	-1	121	-0.82%
2020/02/14	1	7.69	0	0.00	7.69	1	124	0.80%
2020/02/13	2	7.75	22	7.75	7.79	-20	126	-15.84%
2020/02/05	1	7.82	0	0.00	7.91	1	130	0.77%
2020/02/04	5	7.87	0	0.00	7.86	5	129	3.85%
2020/02/03	0	0.00	6	7.92	7.92	-6	129	-4.64%
2020/01/20	21	8.20	0	0.00	8.40	21	126	16.55%
2020/01/15	0	0.00	1	7.96	7.96	-1	124	-0.80%
2020/01/13	2	7.90	0	0.00	7.94	2	123	1.62%
2020/01/09	3	7.95	0	0.00	7.95	3	125	2.39%
2020/01/08	1	7.83	0	0.00	7.87	1	126	0.79%
2020/01/07	4	7.88	0	0.00	7.90	4	126	3.16%
2020/01/03	2	8.45	0	0.00	8.38	2	129	1.54%
2019/12/31	1	8.41	9	8.57	8.39	-8	125	-6.37%
2019/12/30	0	0.00	2	8.53	8.53	-2	116	-1.71%
2019/12/25	1.2	7.58	3	7.64	7.58	-1.8	94	-1.91%
2019/12/19	0	0.00	0.5	7.42	7.38	-0.5	98	-0.47%
2019/12/12	6	7.47	0	0.00	7.44	6	99	6.02%
2019/12/04	0	0.00	3	7.56	7.57	-3	89	-3.34%
2019/11/28	3	7.50	0	0.00	7.50	3	92	3.25%
2019/11/27	0	0.00	5	7.50	7.50	-5	92	-5.41%
2019/11/15	6	7.82	0	0.00	7.70	6	84	7.11%
2019/11/04	1	8.49	0	0.00	8.55	1	67	1.48%
2019/11/01	2	8.50	0	0.00	8.52	2	66	3.02%
2019/10/22	1	8.55	0	0.00	8.43	1	68	1.47%
2019/10/21	1	8.40	0	0.00	8.48	1	68	1.46%
2019/09/09	0	0.00	1	8.80	8.80	-1	66	-1.50%
2019/09/02	0	0.00	3	8.75	8.75	-3	68	-4.37%
2019/08/29	0	0.00	8.7	8.67	8.74	-8.7	67	-12.91%
2019/07/25	1	9.10	0	0.00	9.29	1	79	1.25%
2019/07/19	0	0.00	2	9.55	9.50	-2	81	-2.46%
2019/07/16	0	0.00	5.5	9.16	9.80	-5.5	83	-6.60%
2019/07/04	0.1	9.20	2	9.15	9.20	-1.9	91	-2.07%
2019/07/03	0	0.00	1	9.13	9.27	-1	92	-1.08%
2019/07/01	0	0.00	2	9.10	9.17	-2	96	-2.06%
2019/06/18	0	0.00	1	9.35	9.38	-1	132	-0.75%
2019/05/23	0	0.00	1	9.76	9.55	-1	381	-0.26%
2019/04/03	0	0.00	1	11.10	11.15	-1	358	-0.28%
2019/03/20	0	0.00	1	11.90	12.25	-1	339	-0.29%
2019/03/19	1	12.45	5	12.30	12.20	-4	347	-1.15%
2019/03/18	0	0.00	1	12.20	11.85	-1	346	-0.29%
2019/03/15	5	11.60	13	11.68	11.80	-8	335	-2.38%
2019/03/14	33	12.38	1	12.30	12.05	32	323	9.89%
2019/03/13	7	11.12	2	11.73	11.95	5	248	2.01%
2019/02/19	1	9.44	0	0.00	9.41	1	128	0.78%
2019/02/18	1	9.51	0	0.00	9.45	1	126	0.79%
2019/01/18	0	0.00	0.3	9.45	9.45	-0.3	118	-0.25%
2018/12/20	0	0.00	5	10.35	10.05	-5	176	-2.83%
2018/12/14	0	0.00	1	9.55	9.67	-1	257	-0.39%
2018/12/13	1	9.92	0	0.00	9.84	1	256	0.39%
2018/12/12	5	9.93	0	0.00	10.05	5	252	1.98%
2018/12/11	0	0.00	1.1	8.96	9.63	-1.1	239	-0.46%
2018/12/03	0	0.00	0	8.84	8.88	0	225	-0.01%
2018/11/29	0	0.00	0.6	8.80	8.80	-0.6	223	-0.27%
2018/09/25	2	9.49	0	0.00	9.48	2	166	1.20%
2018/09/20	1	11.60	0	0.00	11.60	1	104	0.96%
2018/08/22	0	0.00	1	13.70	13.90	-1	342	-0.29%
2018/08/21	1	13.60	0	0.00	13.70	1	344	0.29%
2018/08/17	0	0.00	2	13.95	14.00	-2	344	-0.58%
2018/08/13	0	0.00	1	13.70	13.95	-1	346	-0.29%
2018/07/18	0	0.00	1	14.40	14.40	-1	367	-0.27%
2018/07/12	1	14.30	0	0.00	14.30	1	368	0.27%
2018/06/20	0	0.00	1	16.40	16.15	-1	411	-0.24%
2018/06/15	0	0.00	1	16.05	16.20	-1	407	-0.25%
2018/06/14	1	16.40	0	0.00	16.35	1	400	0.25%
2018/06/13	4	17.13	4	17.30	17.20	0	385	0.00%
2018/06/12	13	18.01	3	17.95	17.95	10	366	2.73%
2018/06/11	5	17.52	0	0.00	17.85	5	332	1.51%
2018/06/08	0	0.00	1	17.10	17.10	-1	249	-0.40%
2018/06/06	0	0.00	5	14.15	14.15	-5	183	-2.73%
2018/05/23	0	0.00	1	13.90	14.00	-1	187	-0.53%
2018/05/22	3	13.80	0	0.00	13.95	3	191	1.57%
2018/05/17	0	0.00	4	14.30	14.30	-4	198	-2.01%
2018/05/14	3	13.90	0	0.00	13.85	3	213	1.41%
2018/05/07	3	14.00	0	0.00	14.05	3	219	1.36%
2018/05/02	0	0.00	2	14.55	14.50	-2	229	-0.87%
2018/04/27	1	13.85	0	0.00	14.30	1	261	0.38%
2018/04/25	1	15.40	0	0.00	15.35	1	298	0.33%
2018/04/18	1	16.80	0	0.00	16.65	1	291	0.34%
2018/04/09	0	0.00	0.3	17.20	17.20	-0.3	287	-0.10%
2018/04/03	10	17.86	13	17.96	17.75	-3	273	-1.10%
2018/03/30	0	0.00	11	17.15	17.20	-11	228	-4.82%
2018/03/29	1	16.90	0	0.00	17.10	1	234	0.43%
2018/03/26	0	0.00	2	16.80	16.90	-2	250	-0.80%
2018/03/23	3	16.75	0	0.00	16.75	3	251	1.19%
2018/03/22	1	17.00	0	0.00	17.00	1	251	0.40%
2018/03/13	6	17.10	13	17.17	17.10	-7	254	-2.75%
2018/03/12	3	17.20	0	0.00	17.20	3	254	1.18%
2018/03/08	0	0.00	3	17.80	17.50	-3	254	-1.18%
2018/02/22	3	17.15	3	17.30	17.00	0	257	0.00%
2018/02/12	0	0.00	2	16.65	16.70	-2	253	-0.79%
2018/02/06	5	16.85	0	0.00	16.85	5	251	1.99%
2018/02/01	2	18.30	0	0.00	18.40	2	240	0.83%
2018/01/26	3	18.40	0	0.00	18.35	3	244	1.23%
2018/01/23	0	0.00	2	19.00	18.70	-2	232	-0.86%
2018/01/22	1	19.00	0	0.00	19.50	1	206	0.48%
2018/01/19	1	17.90	0	0.00	17.90	1	156	0.64%
2018/01/17	1	18.00	0	0.00	18.00	1	163	0.61%
2018/01/09	2	17.85	0	0.00	17.85	2	214	0.93%
2018/01/08	1	18.00	0	0.00	18.10	1	214	0.47%