中美實 (4702)-國泰-板橋券商分點個股進出

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

中美實

(4702)

可現股當沖

股價
12.75
漲跌
▲0.05
漲幅
+0.39%
成交量
176張
產業
上櫃居家生活類類股
64人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

中美實 (4702)籌碼相關－國泰-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

國泰-板橋券商分點個股進出
國泰-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
2024/04/26	11.2	12.69	1	12.70	12.75	10.2	143	7.13%
2024/04/25	10.3	12.73	3	12.70	12.70	7.3	141	5.12%
2024/04/24	11.1	12.75	1	12.80	12.75	10.1	141	7.19%
2024/04/23	2.2	12.63	3	12.70	12.70	-0.8	140	-0.56%
2024/04/22	3.4	12.70	0	12.80	12.70	3.4	139	2.41%
2024/04/19	4.2	12.75	1	12.75	12.80	3.2	141	2.23%
2024/04/18	1.3	12.73	0	0.00	12.80	1.3	140	0.89%
2024/04/17	1.1	12.61	1.1	12.66	12.70	-0.1	141	-0.04%
2024/04/16	6.1	12.67	5	12.75	12.70	1.1	142	0.78%
2024/04/15	6.5	12.91	0	0.00	12.90	6.5	144	4.53%
2024/04/12	1.8	12.97	0	0.00	12.95	1.8	143	1.22%
2024/04/11	3.6	13.05	5.1	13.07	13.00	-1.5	144	-1.04%
2024/04/10	0.4	13.20	0	0.00	13.15	0.4	145	0.27%
2024/04/09	0	13.15	3	13.05	13.10	-3	146	-2.03%
2024/04/08	1.5	13.16	0.2	13.25	13.05	1.3	146	0.91%
2024/04/03	4.2	13.00	0	0.00	13.10	4.2	145	2.89%
2024/04/02	0.3	13.17	0	0.00	13.00	0.3	143	0.23%
2024/04/01	0.2	13.20	0	0.00	13.15	0.2	146	0.11%
2024/03/29	2.2	13.20	0	0.00	13.10	2.2	147	1.48%
2024/03/28	1.5	13.24	0	0.00	13.10	1.5	150	1.00%
2024/03/27	0.2	13.44	0	0.00	13.25	0.2	149	0.11%
2024/03/26	0.4	13.33	0	0.00	13.20	0.4	148	0.30%
2024/03/25	0.5	13.34	0	13.30	13.20	0.4	150	0.29%
2024/03/22	1	13.15	0	0.00	13.20	1	151	0.67%
2024/03/21	1.3	13.21	0.1	13.20	13.10	1.2	165	0.73%
2024/03/20	1.1	13.16	2	13.25	13.05	-0.9	171	-0.51%
2024/03/19	0.3	13.45	0	0.00	13.20	0.3	182	0.14%
2024/03/18	2.1	13.36	0.2	13.50	13.35	2	205	0.95%
2024/03/15	14.2	13.39	1	13.65	13.45	13.2	209	6.32%
2024/03/14	17.2	13.58	0	0.00	13.55	17.2	210	8.15%
2024/03/13	9.7	13.67	2	13.70	13.65	7.7	219	3.50%
2024/03/12	1.3	14.05	1	13.95	13.90	0.3	222	0.15%
2024/03/11	5.5	13.92	0	0.00	14.05	5.5	225	2.45%
2024/03/08	2.1	13.92	0.5	13.90	13.85	1.6	225	0.69%
2024/03/07	3.4	14.13	31	14.12	13.85	-27.6	226	-12.16%
2024/03/06	3.2	14.35	4.4	14.33	14.30	-1.2	227	-0.54%
2024/03/05	1.1	14.24	19	14.41	14.30	-17.9	222	-8.05%
2024/03/04	4.2	13.77	4	13.88	13.75	0.2	209	0.11%
2024/03/01	0.3	13.95	7	13.85	13.80	-6.7	211	-3.16%
2024/02/29	37.4	13.89	2.1	13.80	13.90	35.3	214	16.46%
2024/02/27	0.1	13.85	2	13.95	13.65	-1.9	220	-0.84%
2024/02/26	7.2	13.80	1	13.70	13.70	6.2	216	2.85%
2024/02/23	0.3	13.83	0	0.00	13.70	0.3	216	0.16%
2024/02/22	4.4	13.66	4	13.76	13.85	0.4	216	0.17%
2024/02/21	5.1	13.78	4.6	13.89	13.75	0.5	215	0.23%
2024/02/20	5.5	13.78	4	13.91	13.95	1.5	213	0.72%
2024/02/19	8.2	13.84	4	13.91	13.85	4.2	210	2.00%
2024/02/16	0.5	13.82	1.6	13.84	13.75	-1.1	212	-0.54%
2024/02/15	2.3	13.66	0	0.00	13.75	2.3	212	1.10%
2024/02/05	0.2	13.64	0	0.00	13.55	0.2	211	0.12%
2024/02/02	1.2	13.57	0.7	13.65	13.50	0.5	210	0.25%
2024/02/01	0.2	13.70	8	13.58	13.55	-7.8	209	-3.73%
2024/01/31	0.2	13.75	0.1	13.65	13.55	0.1	209	0.05%
2024/01/30	1.3	13.78	1	13.65	13.65	0.3	212	0.15%
2024/01/29	11.4	13.84	3	13.78	13.80	8.4	211	3.94%
2024/01/26	0.1	13.53	0	0.00	13.50	0.1	211	0.05%
2024/01/25	2.2	13.81	3.3	13.93	13.50	-1.1	210	-0.50%
2024/01/24	0.1	13.40	0.3	13.35	13.35	-0.2	196	-0.11%
2024/01/23	0.1	13.33	0.2	13.35	13.30	-0.1	194	-0.06%
2024/01/22	0.1	13.33	0	0.00	13.25	0.1	195	0.05%
2024/01/19	0	13.25	0	0.00	13.25	0	194	0.01%
2024/01/18	0	13.26	0	0.00	13.15	0	193	0.02%
2024/01/17	0.4	13.31	0	0.00	13.15	0.4	193	0.22%
2024/01/16	0.2	13.45	0	0.00	13.40	0.2	193	0.11%
2024/01/15	1.3	13.55	1	13.70	13.40	0.3	193	0.17%
2024/01/12	0.2	13.45	0	0.00	13.40	0.2	190	0.08%
2024/01/11	1	13.40	9.5	13.36	13.40	-8.5	188	-4.50%
2024/01/09	9.3	13.70	0.1	13.65	13.50	9.2	184	4.96%
2024/01/08	1	13.45	0.9	13.55	13.35	0.1	180	0.03%
2024/01/05	0.2	13.52	0	0.00	13.45	0.2	179	0.11%
2024/01/04	2.6	13.36	2.1	13.44	13.30	0.5	178	0.27%
2024/01/03	0.2	13.46	0.2	13.65	13.40	0	177	0.02%
2024/01/02	2.5	13.47	4	13.50	13.40	-1.5	176	-0.86%
2023/12/29	0	13.55	0	0.00	13.55	0	175	0.02%
2023/12/28	0.2	13.55	0	0.00	13.50	0.2	175	0.09%
2023/12/27	0.2	13.72	0	0.00	13.55	0.2	175	0.10%
2023/12/26	0.1	13.60	8	13.58	13.60	-7.9	171	-4.61%
2023/12/25	8.2	13.60	11.8	13.52	13.50	-3.6	170	-2.11%
2023/12/22	0.2	13.43	1	13.35	13.30	-0.8	168	-0.48%
2023/12/21	7.1	13.35	0	0.00	13.40	7.1	168	4.21%
2023/12/20	0.3	13.51	3	13.33	13.30	-2.7	167	-1.60%
2023/12/19	0	13.35	5	13.35	13.25	-5	164	-3.02%
2023/12/18	4.7	13.50	6.1	13.47	13.25	-1.4	162	-0.85%
2023/12/15	0.5	13.80	9	13.87	13.90	-8.5	148	-5.76%
2023/12/14	2.9	14.15	14.1	13.87	13.70	-11.3	141	-7.97%
2023/12/13	40.6	13.73	10	13.77	13.95	30.6	128	23.76%
2023/12/12	12	12.91	5.9	13.00	13.00	6	104	5.75%
2023/12/11	1.4	12.91	0	0.00	12.90	1.4	100	1.43%
2023/12/08	17.3	12.90	9.9	12.98	12.85	7.4	95	7.79%
2023/12/07	5.5	12.91	5.5	13.00	12.85	0	85	-0.01%
2023/12/06	9.2	12.90	8.7	12.97	12.90	0.5	81	0.57%
2023/12/05	17.2	12.90	7.2	12.97	12.90	10	78	12.76%
2023/12/04	8.1	12.89	4	12.96	12.85	4.1	77	5.31%
2023/12/01	18.9	12.91	6.4	12.99	12.90	12.5	73	17.00%
2023/11/30	4.4	12.90	4	12.96	12.90	0.4	67	0.60%
2023/11/29	6.7	12.90	7.2	12.97	12.90	-0.5	67	-0.69%
2023/11/28	14.3	12.91	6.1	12.98	12.90	8.2	67	12.21%
2023/11/27	2.9	12.92	2.5	12.96	12.90	0.5	63	0.75%
2023/11/24	22.9	12.91	5.8	12.97	12.90	17.2	59	28.79%
2023/11/22	12.3	12.81	0.7	13.00	12.80	11.6	53	21.80%
2023/11/21	1	12.90	1	13.00	12.85	0.1	53	0.11%
2023/11/20	0.1	12.95	0	0.00	12.90	0.1	52	0.17%
2023/11/17	0.2	13.00	0	0.00	12.85	0.2	53	0.39%
2023/11/16	0.1	12.95	0	0.00	12.85	0.1	53	0.24%
2023/11/14	0	12.90	0.1	12.90	12.85	0	49	-0.10%
2023/11/13	0.1	12.75	0	0.00	12.80	0.1	47	0.17%
2023/11/10	0.5	12.85	0	0.00	12.75	0.5	48	0.94%
2023/11/09	1.2	12.82	1	12.90	12.85	0.2	48	0.43%
2023/11/08	1.2	12.91	0.6	13.00	12.90	0.6	50	1.20%
2023/11/07	1	12.90	0.4	13.00	12.85	0.6	49	1.21%
2023/11/06	2.4	12.70	2	12.78	12.75	0.4	47	0.90%
2023/11/03	2.4	12.71	2.1	12.80	12.70	0.3	48	0.57%
2023/11/02	0.1	12.91	0	0.00	12.80	0.1	47	0.21%
2023/11/01	0.1	12.88	0	0.00	12.85	0.1	48	0.21%
2023/10/31	1.5	12.92	0.1	13.05	12.80	1.3	49	2.72%
2023/10/30	0.1	12.95	0	0.00	12.90	0.1	50	0.24%
2023/10/27	0.2	12.92	0	0.00	12.85	0.2	51	0.48%
2023/10/26	4	12.73	2	12.93	12.95	2	50	4.07%
2023/10/25	1.1	12.71	1	12.80	12.70	0.1	49	0.22%
2023/10/24	0.5	12.82	0	0.00	12.70	0.5	50	0.98%
2023/10/23	0	0.00	0.6	12.95	12.90	-0.6	48	-1.20%
2023/10/20	1.2	12.83	1	12.94	12.90	0.2	48	0.41%
2023/10/19	0.1	12.95	0.2	12.95	12.95	-0.1	48	-0.25%
2023/10/18	1.1	12.85	0	13.05	12.95	1.1	49	2.13%
2023/10/17	1.2	12.87	1	12.95	12.85	0.2	49	0.34%
2023/10/16	0.2	13.85	0	0.00	12.95	0.2	50	0.39%
2023/10/13	0.5	12.98	0	0.00	12.95	0.5	52	0.99%
2023/10/12	0.1	12.95	0	0.00	12.90	0.1	55	0.16%
2023/10/11	0.7	12.97	0	0.00	12.80	0.7	55	1.30%
2023/10/06	0.1	13.04	0	0.00	12.95	0.1	55	0.27%
2023/10/05	0.1	13.08	0	0.00	13.05	0.1	57	0.22%
2023/10/04	0.7	13.06	0	0.00	13.00	0.7	57	1.25%
2023/10/03	0.1	13.10	0.2	13.05	13.05	0	58	-0.07%
2023/10/02	1.3	13.02	1	13.05	13.00	0.4	59	0.63%
2023/09/28	0	13.15	0	0.00	13.05	0	60	0.02%
2023/09/27	0	13.07	0.3	13.10	12.95	-0.2	61	-0.33%
2023/09/26	1.2	13.02	1	13.10	13.00	0.2	61	0.36%
2023/09/25	0.7	13.07	0	13.05	13.05	0.6	63	1.02%
2023/09/22	0.1	13.10	0	0.00	13.10	0.1	64	0.19%
2023/09/21	1.2	13.15	0.2	13.20	13.10	1.1	66	1.62%
2023/09/20	0.1	13.19	1	13.20	13.15	-0.9	67	-1.29%
2023/09/19	2	13.10	1	13.20	13.15	1	71	1.40%
2023/09/18	3.9	13.20	3	13.25	13.15	0.9	73	1.24%
2023/09/15	0	13.37	0.1	13.36	13.25	-0.1	72	-0.12%
2023/09/14	0.4	13.36	0	0.00	13.35	0.4	78	0.50%
2023/09/13	1.1	13.31	1	13.36	13.35	0.1	78	0.10%
2023/09/12	3.2	13.41	2	13.45	13.35	1.2	82	1.51%
2023/09/11	0.1	13.45	0	0.00	13.50	0.1	84	0.13%
2023/09/08	0	13.50	1	13.45	13.45	-1	89	-1.10%
2023/09/07	0	13.45	0	0.00	13.40	0	93	0.02%
2023/09/06	0	13.40	0	0.00	13.25	0	94	0.02%
2023/09/05	0.4	13.39	0	0.00	13.30	0.4	95	0.37%
2023/09/04	0.3	13.58	7.2	13.39	13.40	-6.8	95	-7.14%
2023/09/01	7.3	13.76	0	0.00	13.55	7.3	97	7.53%
2023/08/31	0.2	13.40	0	0.00	13.30	0.2	98	0.24%
2023/08/30	0.2	13.45	0.5	13.55	13.30	-0.3	100	-0.31%
2023/08/29	0.4	13.40	0	0.00	13.50	0.4	102	0.36%
2023/08/28	1.3	13.26	0	0.00	13.45	1.3	107	1.18%
2023/08/25	0.6	13.29	0	0.00	13.15	0.6	107	0.60%
2023/08/24	0.3	13.36	0	13.35	13.35	0.3	112	0.25%
2023/08/22	0.3	13.25	0.1	13.20	13.15	0.2	122	0.17%
2023/08/21	0.3	13.27	0	0.00	13.20	0.3	123	0.21%
2023/08/18	0.2	13.46	0.5	13.35	13.25	-0.3	124	-0.25%
2023/08/17	0.3	12.94	0	0.00	12.90	0.3	124	0.22%
2023/08/16	5.3	12.92	4	12.96	12.85	1.2	133	0.92%
2023/08/15	0.3	13.10	0	0.00	13.00	0.3	134	0.24%
2023/08/14	9.1	13.10	5.8	13.18	12.85	3.3	136	2.44%
2023/08/11	0.5	13.75	0	0.00	13.50	0.5	136	0.39%
2023/08/10	8.1	13.57	4	13.70	13.60	4	140	2.87%
2023/08/09	2.4	13.75	1	13.73	13.60	1.4	140	0.97%
2023/08/08	5.8	13.70	3.6	13.79	13.75	2.2	142	1.54%
2023/08/07	12.5	13.76	12	13.78	13.75	0.5	144	0.36%
2023/08/04	13.4	13.79	9	13.98	13.90	4.4	145	3.00%
2023/08/02	1.5	13.71	2	13.72	13.60	-0.4	145	-0.29%
2023/08/01	0.4	13.88	0	0.00	13.75	0.4	145	0.29%
2023/07/31	0.2	13.96	0	0.00	13.85	0.2	145	0.13%
2023/07/28	1.7	13.89	0.7	13.87	13.80	1.1	148	0.71%
2023/07/27	0.2	13.88	0	13.85	13.85	0.2	149	0.12%
2023/07/26	0.2	14.05	0	0.00	13.75	0.2	150	0.12%
2023/07/25	1	13.80	1	13.90	13.90	0.1	155	0.06%
2023/07/24	1	13.80	1.1	13.87	13.80	-0.1	170	-0.03%
2023/07/21	0.1	13.99	0	0.00	13.95	0.1	178	0.03%
2023/07/20	1.2	13.77	0.9	13.85	13.80	0.3	182	0.16%
2023/07/19	1.6	13.82	0	0.00	13.70	1.6	185	0.87%
2023/07/18	1.2	14.02	0.9	14.10	13.90	0.3	190	0.15%
2023/07/17	6.4	13.85	4.1	13.96	14.00	2.3	192	1.21%
2023/07/14	1.6	14.00	0	0.00	13.90	1.6	193	0.80%
2023/07/13	5.1	14.03	1.7	14.11	13.90	3.4	197	1.72%
2023/07/12	6.2	13.94	2	13.99	14.05	4.2	209	2.03%
2023/07/11	0.1	14.13	0	0.00	14.00	0.1	216	0.07%
2023/07/10	0.3	14.12	0	0.00	14.00	0.3	220	0.13%
2023/07/07	4.8	13.93	0	0.00	13.95	4.8	224	2.16%
2023/07/06	4.4	14.03	0	0.00	14.05	4.4	224	1.95%
2023/07/05	0	14.25	0	0.00	14.20	0	227	0.01%
2023/07/04	7.4	14.10	5.7	14.12	14.05	1.7	227	0.76%
2023/07/03	6.1	14.23	1.3	14.38	14.20	4.8	231	2.08%
2023/06/30	0.1	14.30	0	0.00	14.30	0.1	235	0.03%
2023/06/29	4	14.55	0	0.00	14.30	4	263	1.52%
2023/06/28	0	0.00	1	15.60	14.20	-1	267	-0.37%
2023/06/27	7.1	14.38	10.7	14.17	14.20	-3.7	270	-1.36%
2023/06/26	2.7	14.37	2.2	14.46	14.25	0.5	277	0.19%
2023/06/21	0.1	14.50	0	0.00	14.45	0.1	353	0.02%
2023/06/20	10.3	14.44	9.7	14.68	14.25	0.6	372	0.16%
2023/06/19	0.4	14.38	0	0.00	14.30	0.4	373	0.10%
2023/06/16	2.1	14.41	0	0.00	14.35	2.1	373	0.56%
2023/06/15	4.3	14.24	0	0.00	14.20	4.3	370	1.17%
2023/06/14	14.5	14.10	8.6	14.29	14.35	5.9	368	1.61%
2023/06/13	1.4	13.91	1	14.05	14.05	0.4	364	0.12%
2023/06/12	1.5	14.17	0.9	14.22	14.10	0.6	361	0.16%
2023/06/09	1.7	14.42	1.1	14.44	14.30	0.6	360	0.17%
2023/06/08	2.9	14.38	1.8	14.44	14.40	1.1	362	0.31%
2023/06/07	0.2	14.63	0	0.00	14.45	0.2	368	0.07%
2023/06/06	1.4	14.55	0	0.00	14.55	1.4	377	0.38%
2023/06/05	0.4	14.60	0	0.00	14.60	0.4	377	0.10%
2023/06/02	3.8	14.50	1.9	14.55	14.45	2	375	0.52%
2023/06/01	1.6	14.27	5	14.21	14.55	-3.4	380	-0.91%
2023/05/31	4.6	14.24	3	14.30	14.20	1.6	378	0.41%
2023/05/30	6.6	14.28	1.5	14.53	14.25	5.1	379	1.34%
2023/05/29	33.2	14.15	15.3	14.39	14.30	17.9	376	4.76%
2023/05/26	7.5	13.90	6.2	14.02	13.85	1.3	372	0.35%
2023/05/25	1.1	14.17	2.2	14.21	14.35	-1.1	370	-0.30%
2023/05/24	4	14.28	1.1	14.30	14.30	3	371	0.80%
2023/05/23	1.4	14.43	0	0.00	14.30	1.4	371	0.38%
2023/05/22	4	14.20	7	14.41	14.45	-3	371	-0.81%
2023/05/19	0.6	14.03	0	0.00	13.85	0.6	364	0.17%
2023/05/18	0.1	14.00	0	0.00	13.90	0.1	367	0.01%
2023/05/17	0.1	13.51	0	0.00	14.00	0.1	365	0.03%
2023/05/16	2.9	13.40	2.1	13.43	13.35	0.7	363	0.20%
2023/05/15	0.1	13.66	0.2	13.60	13.55	0	362	-0.01%
2023/05/12	0.2	13.61	0	0.00	13.75	0.2	362	0.05%
2023/05/11	0.9	13.78	0.8	14.00	13.50	0.1	360	0.02%
2023/05/10	1	14.06	0	0.00	14.00	1	362	0.28%
2023/05/09	2	14.07	1	14.15	14.10	1	362	0.27%
2023/05/08	1.8	14.26	0.4	14.35	14.15	1.5	361	0.41%
2023/05/05	0.4	14.13	0	0.00	14.15	0.4	363	0.10%
2023/05/04	0.3	14.30	0	0.00	14.15	0.3	364	0.08%
2023/05/03	4.5	14.00	7	13.99	14.00	-2.5	363	-0.69%
2023/05/02	9.2	14.09	3.2	14.17	14.05	6	363	1.65%
2023/04/28	3.3	14.43	2.3	14.41	14.20	1	361	0.28%
2023/04/27	3.1	14.61	1	14.60	14.60	2.1	356	0.59%
2023/04/26	2.3	14.28	1	13.40	14.15	1.3	342	0.39%
2023/04/25	1.8	13.54	1	13.45	13.45	0.8	334	0.23%
2023/04/24	0.1	13.81	0	0.00	13.60	0.1	331	0.03%
2023/04/21	2.6	13.99	0	0.00	13.45	2.6	327	0.80%
2023/04/20	1.5	14.18	3	14.20	14.05	-1.5	321	-0.47%
2023/04/19	1.4	14.43	0.3	14.55	14.40	1	319	0.33%
2023/04/18	2.7	14.54	2.2	14.65	14.45	0.5	315	0.17%
2023/04/17	2.1	15.19	2	15.30	14.60	0.1	311	0.02%
2023/04/14	2.4	14.64	6.1	14.53	14.40	-3.7	300	-1.22%
2023/04/13	5.7	14.06	2.7	14.13	14.00	3	291	1.02%
2023/04/12	0.6	14.30	0	0.00	14.20	0.6	286	0.19%
2023/04/11	1.1	14.40	1	14.25	14.35	0.1	283	0.02%
2023/04/10	12.5	14.43	2.4	14.47	14.30	10.1	282	3.58%
2023/04/07	2.4	14.67	2	14.65	14.60	0.4	279	0.13%
2023/04/06	6.9	14.72	0.1	14.70	14.65	6.8	278	2.42%
2023/03/31	3.8	14.73	8	14.71	14.75	-4.2	274	-1.55%
2023/03/30	5.2	14.71	8.1	14.85	15.00	-2.8	269	-1.05%
2023/03/29	0.1	14.02	6	14.00	14.25	-5.9	239	-2.47%
2023/03/28	9.4	13.97	3	13.90	13.85	6.4	237	2.71%
2023/03/27	0.8	14.08	4	14.03	14.15	-3.2	235	-1.36%
2023/03/24	9.6	14.85	1.7	15.06	14.35	7.9	226	3.49%
2023/03/23	0	0.00	3.2	14.38	14.40	-3.2	151	-2.08%
2023/03/21	0.1	12.92	0	0.00	12.85	0.1	137	0.08%
2023/03/17	0.1	12.75	0	0.00	12.65	0.1	142	0.04%
2023/03/16	1.2	12.67	2	12.78	12.60	-0.8	148	-0.51%
2023/03/15	0.5	12.87	0	0.00	12.80	0.5	156	0.31%
2023/03/14	0.4	12.87	4	12.83	12.90	-3.6	159	-2.28%
2023/03/13	0.2	12.78	0	0.00	12.85	0.2	159	0.09%
2023/03/10	4.2	12.80	6.8	12.80	12.75	-2.5	162	-1.57%
2023/03/09	4.2	13.30	0	0.00	13.10	4.2	165	2.56%
2023/03/08	3.2	13.22	2	13.30	13.25	1.2	169	0.71%
2023/03/07	2.6	13.14	1	13.20	13.20	1.6	192	0.83%
2023/03/06	1.6	13.24	0.9	13.30	13.15	0.7	192	0.37%
2023/03/03	1.2	12.82	10.9	12.86	12.85	-9.6	189	-5.08%
2023/03/02	14.5	12.75	3.4	12.81	12.75	11.2	188	5.91%
2023/03/01	2.9	12.83	9.6	12.83	12.85	-6.7	188	-3.53%
2023/02/24	10	12.80	3.6	12.85	12.80	6.5	189	3.41%
2023/02/23	4	12.73	0	0.00	12.75	4	187	2.15%
2023/02/22	6.2	12.71	2	12.80	12.70	4.3	187	2.28%
2023/02/21	4.6	12.78	1.5	12.91	12.85	3.1	191	1.60%
2023/02/20	2	12.82	1.4	12.89	12.75	0.5	194	0.28%
2023/02/17	3.7	12.78	0.2	12.95	12.75	3.5	196	1.76%
2023/02/16	1.2	12.80	21.8	12.56	12.85	-20.5	212	-9.69%
2023/02/15	3.4	12.30	2.7	12.42	12.35	0.7	212	0.32%
2023/02/14	1.2	12.31	0	0.00	12.30	1.2	220	0.52%
2023/02/13	1.6	12.21	0.6	12.30	12.15	0.9	222	0.42%
2023/02/10	4.4	12.38	1	12.50	12.30	3.4	223	1.54%
2023/02/09	1.1	12.51	0.8	12.60	12.45	0.3	225	0.13%
2023/02/08	3.6	12.56	1.7	12.65	12.40	2	226	0.87%
2023/02/07	1.4	12.65	0	0.00	12.65	1.4	222	0.63%
2023/02/06	1.1	12.61	0.9	12.70	12.60	0.2	222	0.09%
2023/02/03	0.1	12.75	3	12.60	12.60	-2.9	224	-1.28%
2023/02/02	5.5	12.61	0	0.00	12.45	5.5	222	2.49%
2023/02/01	0.4	12.61	0	0.00	12.55	0.4	220	0.19%
2023/01/31	5.1	12.45	5	12.43	12.45	0.1	222	0.06%
2023/01/17	0.3	12.47	0	0.00	12.10	0.3	224	0.12%
2023/01/13	0	12.30	0	0.00	12.15	0	227	0.02%
2023/01/12	0.3	12.38	0	0.00	12.25	0.3	231	0.11%
2023/01/11	0	12.40	0	0.00	12.30	0	233	0.01%
2023/01/10	0.2	12.37	0	0.00	12.25	0.2	235	0.07%
2023/01/06	0.2	12.40	0	0.00	12.30	0.2	242	0.09%
2023/01/05	0.1	12.35	0	0.00	12.25	0.1	249	0.04%
2023/01/04	0.1	12.25	0	0.00	12.35	0.1	250	0.05%
2023/01/03	0.5	12.24	0	0.00	12.10	0.5	253	0.18%
2022/12/30	0.1	12.35	0	0.00	12.20	0.1	255	0.04%
2022/12/29	0.1	12.23	0	0.00	12.25	0.1	257	0.04%
2022/12/28	0.2	12.51	0	0.00	12.25	0.2	258	0.09%
2022/12/26	0.1	12.65	0	0.00	12.50	0.1	260	0.05%
2022/12/23	0.1	12.60	0	0.00	12.55	0.1	262	0.06%
2022/12/21	0	12.30	0	0.00	12.40	0	268	0.01%
2022/12/20	0.1	12.28	0	0.00	12.10	0.1	269	0.06%
2022/12/19	0.3	12.57	0.6	12.65	12.50	-0.3	269	-0.12%
2022/12/16	0.2	12.80	0	0.00	12.60	0.2	269	0.07%
2022/12/15	0	12.80	0	0.00	12.85	0	267	0.01%
2022/12/14	1.3	12.85	0.3	12.90	12.80	1	266	0.36%
2022/12/13	1.1	13.19	1	13.05	13.10	0.1	263	0.03%
2022/12/12	0.1	12.90	0	0.00	12.80	0.1	256	0.02%
2022/12/09	0.2	12.86	0	0.00	12.65	0.2	255	0.09%
2022/12/08	0.1	12.84	0.8	12.80	12.70	-0.8	254	-0.30%
2022/12/06	0.2	12.66	0	0.00	12.45	0.2	240	0.08%
2022/12/05	0.2	12.71	1	12.65	12.70	-0.8	238	-0.34%
2022/12/02	2	12.63	0	0.00	12.60	2	238	0.85%
2022/11/30	4.2	12.68	3	12.35	12.40	1.2	225	0.53%
2022/11/29	3.2	12.14	0	0.00	12.05	3.2	213	1.49%
2022/11/28	0.2	11.83	0	0.00	11.75	0.2	190	0.08%
2022/11/25	0.2	11.81	0.1	12.00	11.75	0.1	191	0.06%
2022/11/24	0.6	11.92	0	0.00	11.80	0.6	190	0.33%
2022/11/23	0	11.85	0.4	11.85	11.80	-0.4	189	-0.18%
2022/11/22	0.4	11.81	0	0.00	11.70	0.4	190	0.21%
2022/11/21	0.1	11.95	0	0.00	11.80	0.1	189	0.05%
2022/11/18	0	11.95	0	0.00	11.85	0	194	0.01%
2022/11/17	8.1	11.85	8	11.86	11.90	0.1	198	0.03%
2022/11/16	2.7	11.79	10	11.70	11.75	-7.3	194	-3.76%
2022/11/15	2	11.95	2	12.00	11.95	0.1	192	0.04%
2022/11/14	13.8	12.00	3	11.95	12.00	10.7	191	5.60%
2022/11/11	0.3	11.51	0	0.00	11.35	0.3	182	0.16%
2022/11/10	2.2	11.45	1	11.35	11.35	1.2	184	0.63%
2022/11/09	0.5	11.49	0	0.00	11.35	0.5	181	0.28%
2022/11/08	1.4	11.54	0	0.00	11.40	1.4	186	0.76%
2022/11/07	0.3	11.55	0	0.00	11.65	0.3	185	0.16%
2022/11/04	0.2	11.35	0	0.00	11.30	0.2	198	0.10%
2022/11/03	0.1	11.38	0	0.00	11.30	0.1	206	0.06%
2022/11/02	1	11.35	0	11.42	11.30	1	207	0.48%
2022/11/01	1.2	11.20	1	11.10	11.20	0.2	207	0.09%
2022/10/31	0.1	11.08	0	0.00	10.95	0.1	215	0.05%
2022/10/27	0.2	11.30	0	0.00	11.25	0.2	220	0.09%
2022/10/26	2.4	10.96	1.9	11.00	11.00	0.5	221	0.20%
2022/10/25	0.2	11.08	0.5	11.15	11.10	-0.3	222	-0.13%
2022/10/24	1.1	11.15	0.9	11.20	11.00	0.2	223	0.08%
2022/10/21	0.8	11.14	0	0.00	11.05	0.8	225	0.34%
2022/10/20	10.3	11.33	1	11.35	11.30	9.3	224	4.14%
2022/10/19	0.4	11.74	0	0.00	11.50	0.4	222	0.19%
2022/10/18	2.8	11.79	1.9	11.84	11.75	0.9	223	0.41%
2022/10/17	1.3	11.59	0	0.00	11.85	1.3	234	0.57%
2022/10/14	1	12.25	0.1	12.25	12.10	0.9	233	0.38%
2022/10/13	2	11.79	0	0.00	11.65	2	233	0.84%
2022/10/12	0.6	12.43	0.1	12.65	12.35	0.5	231	0.22%
2022/10/11	6.6	12.38	0	12.55	12.35	6.6	236	2.80%
2022/10/07	1.1	12.99	0.7	13.05	12.75	0.4	234	0.18%
2022/10/06	0	0.00	0.2	13.25	13.05	-0.2	234	-0.07%
2022/10/05	4.1	13.00	4	12.90	12.95	0.1	236	0.04%
2022/10/04	0.1	13.20	0	0.00	13.00	0.1	239	0.05%
2022/10/03	0.1	12.71	0	0.00	12.65	0.1	240	0.02%
2022/09/30	3.9	12.50	8.1	12.56	12.65	-4.2	247	-1.69%
2022/09/29	3.3	12.63	2.4	12.77	12.55	0.9	256	0.37%
2022/09/28	7.1	12.56	2.3	12.73	12.40	4.8	258	1.86%
2022/09/27	0.1	13.11	0	0.00	13.20	0.1	260	0.03%
2022/09/26	0.9	13.16	0	0.00	12.90	0.9	267	0.33%
2022/09/23	0.1	13.83	0	0.00	13.60	0.1	276	0.02%
2022/09/22	0.1	13.85	0	0.00	13.80	0.1	291	0.05%
2022/09/21	0.2	13.91	0	0.00	13.80	0.2	296	0.06%
2022/09/20	1	14.05	0.6	14.10	14.00	0.4	303	0.13%
2022/09/19	0.1	13.92	0	0.00	13.75	0.1	338	0.03%
2022/09/16	0.4	14.13	0	0.00	13.85	0.4	421	0.10%
2022/09/15	0.2	14.17	0	0.00	14.10	0.2	439	0.05%
2022/09/14	0.1	13.89	0	0.00	13.90	0.1	450	0.01%
2022/09/13	1.4	13.93	0	0.00	13.90	1.4	457	0.31%
2022/09/12	0.2	13.80	0	0.00	13.75	0.2	466	0.03%
2022/09/08	0	13.80	0	0.00	13.70	0	470	0.01%
2022/09/07	1	13.60	1	13.68	13.55	0.1	478	0.02%
2022/09/05	1	14.01	0	0.00	13.90	1	492	0.21%
2022/09/02	3	14.25	0	0.00	14.15	3	500	0.60%
2022/09/01	3.1	14.29	0	0.00	14.25	3.1	505	0.61%
2022/08/31	1.1	14.48	2	14.55	14.50	-0.9	511	-0.17%
2022/08/30	0	0.00	1	14.55	14.45	-1	538	-0.19%
2022/08/29	1.2	14.19	0	0.00	14.20	1.2	566	0.22%
2022/08/26	0.1	14.70	0.1	14.65	14.55	0	570	0.00%
2022/08/25	0	0.00	5	14.56	14.40	-5	581	-0.86%
2022/08/24	1	14.16	0.2	14.30	14.20	0.9	583	0.15%
2022/08/23	0.3	14.12	0	0.00	13.95	0.3	592	0.04%
2022/08/22	2.1	13.86	0.2	13.95	13.85	2	608	0.32%
2022/08/19	0.2	14.07	0	0.00	13.95	0.2	666	0.03%
2022/08/18	3.8	13.92	0	0.00	14.00	3.8	682	0.55%
2022/08/17	4.1	14.10	4.1	14.47	14.10	0	700	-0.01%
2022/08/16	0	0.00	1.1	14.20	14.15	-1.1	729	-0.16%
2022/08/15	0	0.00	40	13.90	13.95	-40	736	-5.43%
2022/08/11	1.1	13.55	1.1	13.56	13.45	0	799	0.00%
2022/08/10	0.1	13.52	0	0.00	13.75	0.1	805	0.01%
2022/08/08	0.7	13.23	0	0.00	13.25	0.7	846	0.09%
2022/08/04	0.7	12.84	0	0.00	12.90	0.7	908	0.07%
2022/08/03	1.5	13.18	0.1	13.55	12.95	1.4	917	0.15%
2022/08/02	11.6	13.26	0	0.00	13.35	11.6	929	1.24%
2022/07/29	0.2	13.60	0	0.00	13.60	0.2	1,077	0.02%
2022/07/28	0	13.50	0	0.00	13.30	0	1,089	0.00%
2022/07/27	1	13.25	3	13.25	13.30	-2	1,112	-0.18%
2022/07/26	0.3	13.45	0	0.00	13.25	0.3	1,157	0.02%
2022/07/25	1	13.65	0	0.00	13.55	1	1,294	0.08%
2022/07/22	1.1	13.51	5	13.67	13.55	-3.9	1,327	-0.29%
2022/07/21	0	13.40	0	0.00	13.30	0	1,340	0.00%
2022/07/20	0.1	13.63	0	0.00	13.20	0.1	1,371	0.01%
2022/07/19	1	13.35	0	0.00	13.35	1	1,396	0.07%
2022/07/18	0	13.45	0	0.00	13.35	0	1,440	0.00%
2022/07/15	0.1	12.97	0	0.00	12.85	0.1	1,462	0.01%
2022/07/14	0.3	13.05	5	12.99	12.90	-4.7	1,509	-0.31%
2022/07/13	2	12.75	0	0.00	12.75	2	1,661	0.12%
2022/07/12	5	12.71	0	0.00	12.45	5	1,732	0.29%
2022/07/11	1.3	13.13	1	13.40	13.05	0.3	1,768	0.02%
2022/07/08	2	13.50	0	0.00	13.55	2	1,819	0.11%
2022/07/07	0	12.85	0	0.00	13.20	0	1,863	0.00%
2022/07/06	1.8	12.87	0	0.00	12.75	1.8	1,910	0.09%
2022/07/05	0.2	13.30	0	0.00	13.15	0.2	2,049	0.01%
2022/07/04	0.3	12.97	1	12.95	13.10	-0.7	2,151	-0.03%
2022/07/01	0.4	13.33	6	13.09	12.50	-5.6	2,225	-0.25%
2022/06/30	13	13.81	0	0.00	13.55	13	2,284	0.57%
2022/06/29	1.3	14.35	0	0.00	14.25	1.3	2,474	0.05%
2022/06/28	1.3	14.48	0	0.00	14.45	1.3	2,658	0.05%
2022/06/27	3.1	14.83	0	0.00	14.70	3.1	2,956	0.10%
2022/06/24	1.1	14.90	6.2	15.32	14.70	-5.1	3,252	-0.16%
2022/06/23	13.2	14.45	8	14.00	14.00	5.2	3,221	0.16%
2022/06/22	2.1	14.23	0.3	14.31	14.25	1.8	3,296	0.06%
2022/06/21	0.1	14.60	5.3	14.49	14.55	-5.2	3,525	-0.15%
2022/06/20	4.7	14.40	0	0.00	13.80	4.7	3,572	0.13%
2022/06/17	6.1	15.01	5	14.90	14.95	1.1	3,622	0.03%
2022/06/16	8.2	15.13	0	0.00	14.90	8.2	3,635	0.23%
2022/06/15	1.1	15.55	1	15.50	15.30	0.1	3,657	0.00%
2022/06/14	13.2	15.57	0	0.00	15.60	13.2	3,685	0.36%
2022/06/13	10.4	16.21	2	16.25	16.05	8.4	3,722	0.22%
2022/06/10	0	16.75	0	0.00	16.75	0	3,878	0.00%
2022/06/09	2.1	16.82	1	16.90	16.70	1.1	4,077	0.03%
2022/06/08	3.1	16.89	0	0.00	16.75	3.1	4,107	0.08%
2022/06/07	4.4	17.12	3.2	17.15	17.25	1.2	4,102	0.03%
2022/06/06	0.2	16.59	0	0.00	16.50	0.2	4,089	0.00%
2022/06/02	0.2	16.45	0	0.00	16.30	0.2	4,085	0.01%
2022/06/01	1	16.15	0	0.00	16.15	1	4,074	0.02%
2022/05/31	0	16.25	0	0.00	16.00	0	4,067	0.00%
2022/05/30	3.4	15.97	4	16.06	16.20	-0.6	4,053	-0.02%
2022/05/27	1.3	15.97	0	0.00	15.75	1.3	4,035	0.03%
2022/05/26	1	16.45	1	16.25	16.55	0	3,976	0.00%
2022/05/24	24.1	16.44	3.5	16.17	16.15	20.6	3,934	0.52%
2022/05/23	0.1	16.40	0	0.00	16.20	0.1	3,898	0.00%
2022/05/20	0.2	16.00	1.1	16.01	16.35	-0.9	3,888	-0.02%
2022/05/19	6.5	15.85	7	15.53	16.00	-0.5	3,866	-0.01%
2022/05/18	1	16.10	3	15.87	16.10	-2	3,820	-0.05%
2022/05/17	0	0.00	0.1	15.55	15.55	-0.1	3,799	0.00%
2022/05/16	4	15.16	11	15.20	15.45	-7	3,784	-0.18%
2022/05/13	6	14.94	2	14.90	14.80	4	3,755	0.11%
2022/05/12	1.6	14.78	0	0.00	14.30	1.6	3,703	0.04%
2022/05/11	9	15.58	12	15.34	15.35	-3	3,684	-0.08%
2022/05/10	9.2	15.53	3	15.58	15.45	6.2	3,672	0.17%
2022/05/09	0.1	16.42	0	0.00	15.75	0.1	3,658	0.00%
2022/05/06	59	17.18	59.1	17.03	16.75	-0.1	3,633	0.00%
2022/05/05	6	16.64	4	16.65	16.35	2	3,505	0.06%
2022/05/04	35	16.95	35	16.58	16.45	0	3,491	0.00%
2022/05/03	12.1	16.39	37.2	16.06	16.85	-25.2	3,468	-0.73%
2022/04/29	48.1	16.53	33	16.71	16.20	15.1	3,423	0.44%
2022/04/28	19	16.09	25	16.06	15.70	-6	3,286	-0.18%
2022/04/27	7.7	15.34	8	15.31	15.40	-0.3	3,253	-0.01%
2022/04/26	5.1	16.34	0	0.00	16.05	5.1	3,226	0.16%
2022/04/25	20.1	15.99	12	15.80	15.95	8.1	3,194	0.25%
2022/04/22	39	16.93	31	17.03	16.80	8	3,165	0.25%
2022/04/21	12.4	17.13	22	16.72	16.50	-9.6	3,133	-0.31%
2022/04/20	22.1	16.98	9	16.97	17.05	13.1	3,144	0.42%
2022/04/19	17.1	17.29	20	17.60	16.85	-3	3,096	-0.10%
2022/04/18	5.7	17.04	56	16.59	16.30	-50.3	2,943	-1.71%
2022/04/15	21.4	18.19	23	17.53	17.50	-1.6	2,872	-0.06%
2022/04/14	28	18.09	26.1	18.29	18.10	1.9	2,835	0.07%
2022/04/13	24	18.21	24.1	18.04	18.00	-0.1	2,782	0.00%
2022/04/12	11	17.66	10	17.80	18.20	1	2,731	0.04%
2022/04/11	99.1	19.34	20	19.31	18.10	79.1	2,676	2.95%
2022/04/08	40.5	19.05	69.1	19.41	19.85	-28.6	2,543	-1.12%
2022/04/07	33	18.87	61.9	19.49	18.05	-28.9	2,437	-1.18%
2022/04/06	21.2	19.88	25.3	19.59	20.05	-4.1	2,361	-0.17%
2022/04/01	56	21.23	48	20.87	20.50	8	2,292	0.35%
2022/03/31	32	21.26	60.2	21.48	20.95	-28.2	2,088	-1.35%
2022/03/30	67.1	21.39	48.1	21.14	20.70	19	1,900	1.00%
2022/03/29	69	20.29	62.3	20.75	21.15	6.7	1,596	0.42%
2022/03/28	2	18.60	9.1	18.49	19.25	-7.1	1,264	-0.57%
2022/03/25	24.1	17.84	22.1	17.75	17.50	2	1,218	0.16%
2022/03/24	52.4	19.17	45.1	19.05	18.65	7.2	1,125	0.64%
2022/03/23	1	18.45	8.6	18.49	18.50	-7.6	883	-0.86%
2022/03/22	0	0.00	8.1	16.10	16.85	-8.1	831	-0.97%
2022/03/21	4.1	15.59	9.7	15.46	15.35	-5.6	773	-0.73%
2022/03/18	0.1	15.48	7	15.62	15.60	-6.9	760	-0.91%
2022/03/17	51	15.86	31	15.70	15.55	20	732	2.73%
2022/03/16	54.1	15.72	79.3	15.44	15.50	-25.3	701	-3.60%
2022/03/15	105.9	16.11	92.5	15.17	16.10	13.5	655	2.06%	大買/
2022/03/14	94	15.60	92.2	16.34	16.35	1.8	493	0.36%
2022/03/11	26.2	14.11	11.9	14.73	14.90	14.3	309	4.61%
2022/03/10	12.4	14.00	4.1	13.67	13.55	8.3	279	2.98%
2022/03/09	0	0.00	0.8	13.80	13.80	-0.8	260	-0.31%
2022/03/08	2.8	12.77	0.1	12.90	12.55	2.7	246	1.10%
2022/03/07	3.4	12.89	0.8	13.00	12.85	2.7	248	1.08%
2022/03/04	0.3	13.53	0	0.00	13.30	0.3	250	0.12%
2022/03/03	3.3	13.49	1	13.45	13.55	2.3	258	0.90%
2022/03/02	1	13.55	1.1	13.41	13.55	-0.1	269	-0.02%
2022/03/01	5	13.65	5	13.47	13.55	0	271	0.00%
2022/02/25	6.2	13.35	6	13.30	13.30	0.2	276	0.06%
2022/02/24	0.3	13.52	0	0.00	13.25	0.3	295	0.12%
2022/02/23	0.3	13.71	0	0.00	13.70	0.3	298	0.08%
2022/02/22	0.3	13.75	2	13.50	13.60	-1.7	311	-0.54%
2022/02/21	2.2	13.69	1	13.75	13.75	1.2	324	0.37%
2022/02/18	0.2	14.09	0	0.00	13.85	0.2	329	0.07%
2022/02/17	0.9	14.15	0.2	14.20	14.15	0.7	334	0.22%
2022/02/16	0.5	14.15	0.3	14.23	14.15	0.3	342	0.07%
2022/02/15	0.4	13.99	0	0.00	13.90	0.4	351	0.12%
2022/02/14	0.1	13.87	3	13.63	13.80	-2.9	365	-0.78%
2022/02/11	11.4	13.94	8	13.91	13.90	3.4	394	0.86%
2022/02/10	2.2	13.69	0	0.00	13.70	2.2	429	0.50%
2022/02/09	1.2	13.70	1	13.80	13.75	0.2	472	0.03%
2022/02/08	0	13.84	0.5	14.00	13.75	-0.4	560	-0.08%
2022/02/07	0.2	13.34	0	0.00	13.50	0.2	581	0.03%
2022/01/26	0.7	13.22	0	0.00	13.05	0.7	588	0.11%
2022/01/25	1.3	13.28	0	0.00	13.05	1.3	597	0.22%
2022/01/24	3.4	13.33	1	13.25	13.30	2.4	609	0.39%
2022/01/21	1.3	13.69	0.1	13.95	13.65	1.2	623	0.20%
2022/01/20	1.1	13.76	0	0.00	13.90	1.1	633	0.17%
2022/01/19	0.2	14.01	0	0.00	13.95	0.2	657	0.03%
2022/01/18	0.1	14.08	0	0.00	13.95	0.1	960	0.01%
2022/01/17	0.4	14.01	0	0.00	13.90	0.4	1,023	0.04%
2022/01/14	0.1	14.14	5	13.90	14.00	-4.9	1,040	-0.48%
2022/01/13	5.3	14.39	0.1	14.25	14.40	5.2	1,042	0.50%
2022/01/12	0.4	14.40	0	0.00	14.20	0.4	1,021	0.04%
2022/01/11	0.3	14.40	6.1	14.50	14.25	-5.8	1,060	-0.55%
2022/01/10	6.3	14.40	0	0.00	14.45	6.3	1,120	0.56%
2022/01/07	0.3	14.47	0	0.00	14.25	0.3	1,156	0.02%
2022/01/06	0.2	14.50	0	0.00	14.40	0.2	1,436	0.01%
2022/01/05	0.3	14.49	3.2	14.28	14.30	-2.9	1,579	-0.18%
2022/01/04	2.6	14.49	6	14.38	14.35	-3.4	1,607	-0.21%
2022/01/03	16.7	14.45	6	14.50	14.50	10.7	1,612	0.66%
2021/12/30	0.1	14.32	0	0.00	14.30	0.1	1,613	0.00%
2021/12/29	0.2	14.15	0	14.20	14.20	0.2	1,620	0.01%
2021/12/28	1.2	14.07	0	0.00	14.10	1.2	1,623	0.08%
2021/12/27	0.3	14.18	0	0.00	14.20	0.3	1,633	0.02%
2021/12/24	0	14.00	3	13.95	13.95	-3	1,648	-0.18%
2021/12/23	0.1	14.05	0	0.00	13.95	0.1	1,655	0.01%
2021/12/22	1	14.00	0	0.00	14.00	1	1,667	0.06%
2021/12/21	1	14.15	3	14.10	13.95	-2.1	1,682	-0.12%
2021/12/20	3.3	13.76	0	0.00	13.70	3.3	1,710	0.19%
2021/12/17	1.3	13.83	0	0.00	13.85	1.3	1,729	0.07%
2021/12/16	0.3	13.94	0	14.00	13.90	0.3	1,772	0.02%
2021/12/15	2.5	13.73	0	0.00	13.65	2.5	1,873	0.13%
2021/12/14	0.7	13.88	0.8	14.10	13.60	-0.1	2,004	0.00%
2021/12/13	2.1	13.98	0	0.00	13.85	2.1	2,563	0.08%
2021/12/10	1.5	14.05	0	0.00	13.95	1.5	2,964	0.05%
2021/12/09	0.1	14.35	0	14.15	14.05	0.1	3,106	0.00%
2021/12/08	0	0.00	2	14.25	14.25	-2	3,108	-0.06%
2021/12/07	0	14.35	4	14.35	14.05	-4	3,135	-0.13%
2021/12/06	4.2	14.04	0	0.00	14.00	4.2	3,199	0.13%
2021/12/03	1.2	14.02	0	0.00	13.90	1.2	3,373	0.04%
2021/12/02	0.1	13.96	0	0.00	13.85	0.1	3,386	0.00%
2021/12/01	0.3	14.22	3	14.15	14.10	-2.7	3,389	-0.08%
2021/11/30	0.2	14.23	0	0.00	14.20	0.2	3,416	0.01%
2021/11/29	0.7	13.89	0	0.00	14.00	0.7	3,526	0.02%
2021/11/26	8.6	14.43	0	0.00	14.15	8.6	3,660	0.23%
2021/11/25	1	14.90	2	15.05	14.90	-1	3,720	-0.03%
2021/11/24	0	15.00	0	0.00	15.00	0	3,806	0.00%
2021/11/23	11	15.23	9	15.48	14.85	2	3,806	0.05%
2021/11/22	0.4	15.21	10	15.15	14.90	-9.6	3,786	-0.25%
2021/11/19	0.2	15.24	0.1	15.30	15.00	0.1	3,789	0.00%
2021/11/18	0.6	15.06	0	0.00	15.05	0.6	3,787	0.02%
2021/11/17	0.1	14.71	3	14.68	14.60	-2.9	3,773	-0.08%
2021/11/16	0.1	14.70	0	0.00	14.55	0.1	3,783	0.00%
2021/11/15	1	14.50	0	0.00	14.50	1	3,784	0.03%
2021/11/12	1.3	14.73	0	0.00	14.50	1.3	3,779	0.04%
2021/11/11	1.1	15.23	0	0.00	15.05	1.1	3,767	0.03%
2021/11/10	3.2	15.35	8	15.60	15.25	-4.9	3,755	-0.13%
2021/11/09	10.2	15.51	14	15.68	15.30	-3.8	3,727	-0.10%
2021/11/08	15.1	15.78	5	15.59	15.00	10.1	3,692	0.27%
2021/11/05	34.2	15.43	35.7	15.40	15.45	-1.5	3,661	-0.04%
2021/11/04	0.1	15.10	0	15.00	14.60	0.1	3,593	0.00%
2021/11/02	0.2	14.67	4	14.51	14.45	-3.8	3,599	-0.11%
2021/11/01	7	14.80	1	14.85	14.70	6	3,660	0.16%
2021/10/29	0	0.00	2	14.90	14.90	-2	3,674	-0.05%
2021/10/28	4	14.85	4	14.65	14.50	0	3,661	0.00%
2021/10/26	11.3	15.30	18	15.82	14.55	-6.7	3,626	-0.19%
2021/10/25	0.1	14.65	1	15.05	14.95	-1	3,327	-0.03%
2021/10/22	0.1	14.35	1	14.25	14.20	-0.9	3,300	-0.03%
2021/10/21	0.2	15.07	0	0.00	14.65	0.2	3,285	0.01%
2021/10/20	13.2	15.07	3	14.85	15.15	10.2	3,271	0.31%
2021/10/19	1	15.30	8	14.95	15.25	-7	3,285	-0.21%
2021/10/18	14	15.33	12	15.43	15.00	2	3,284	0.06%
2021/10/15	0	0.00	3.1	14.60	14.65	-3.1	3,229	-0.10%
2021/10/14	42.1	15.14	33.1	15.41	14.60	9	3,193	0.28%
2021/10/13	6.1	14.18	7	14.57	14.60	-1	2,914	-0.03%
2021/10/12	1.2	13.41	0.2	13.25	13.30	0.9	2,771	0.03%
2021/10/08	0.3	13.66	0	0.00	13.50	0.3	2,776	0.01%
2021/10/07	0	0.00	2	13.93	13.65	-2	2,780	-0.07%
2021/10/06	0	13.50	1.3	13.44	13.25	-1.2	2,813	-0.04%
2021/10/05	0	13.20	0	0.00	13.45	0	2,880	0.00%
2021/10/04	2.3	13.22	0.3	13.30	13.20	2.1	2,878	0.07%
2021/10/01	6.4	13.95	0	0.00	13.70	6.4	2,878	0.22%
2021/09/30	0.1	14.65	2	14.95	14.75	-1.9	2,863	-0.07%
2021/09/29	2.4	14.80	8	14.54	14.55	-5.7	2,862	-0.20%
2021/09/28	0	14.85	1	14.85	15.15	-1	2,859	-0.03%
2021/09/27	9	15.04	3	14.95	14.95	6	2,869	0.21%
2021/09/24	0	0.00	4	14.71	14.55	-4	2,879	-0.14%
2021/09/23	5.3	14.53	3	14.82	14.60	2.3	2,860	0.08%
2021/09/22	15.1	15.21	12.5	14.94	14.70	2.6	2,818	0.09%
2021/09/17	19.2	15.71	22.2	15.76	15.30	-2.9	2,718	-0.11%
2021/09/16	104.6	17.44	86	17.66	16.95	18.6	2,587	0.72%	大買/
2021/09/15	46.1	16.07	46.1	16.32	16.70	0	2,025	0.00%
2021/09/14	11	14.75	11	14.92	15.20	0	1,625	0.00%
2021/09/13	1.1	13.85	0	0.00	13.85	1.1	1,483	0.07%
2021/09/10	0.5	14.07	0	0.00	13.90	0.5	1,483	0.03%
2021/09/09	1.1	13.96	1	14.15	14.15	0.1	1,461	0.01%
2021/09/08	0	0.00	2	14.40	14.30	-2	1,385	-0.14%
2021/09/07	0.2	13.37	0	0.00	13.20	0.2	1,205	0.01%
2021/09/06	0.2	13.55	1	14.30	13.30	-0.8	1,199	-0.06%
2021/09/03	0.1	14.15	0	0.00	14.25	0.1	1,209	0.01%
2021/09/02	2	14.10	4	14.53	14.25	-2	1,206	-0.17%
2021/09/01	23.1	14.29	3	14.30	13.70	20.1	1,108	1.81%
2021/08/31	0.1	13.50	1	13.90	13.55	-0.9	990	-0.09%
2021/08/30	0	0.00	2	13.40	13.65	-2	927	-0.22%
2021/08/20	0.1	12.61	0	0.00	12.60	0.1	916	0.01%
2021/08/19	1.3	12.44	0	0.00	12.40	1.3	917	0.14%
2021/08/17	0.4	12.45	0	0.00	12.20	0.4	947	0.05%
2021/08/16	1.2	12.56	0.1	12.65	12.35	1.2	975	0.12%
2021/08/13	0.3	12.93	0	0.00	12.70	0.3	1,049	0.03%
2021/08/12	0	13.00	6	12.78	12.90	-6	1,094	-0.55%
2021/08/11	5	13.15	1	13.40	12.75	4	1,113	0.36%
2021/08/10	5.2	13.92	21	14.22	13.65	-15.8	1,111	-1.42%
2021/08/09	22.1	14.95	15	14.54	14.50	7.1	1,103	0.64%
2021/08/06	16	15.01	3	14.95	14.95	13	1,093	1.19%
2021/08/05	0	14.40	1.5	14.95	14.75	-1.5	1,095	-0.13%
2021/08/04	0	0.00	6	14.53	14.40	-6	1,037	-0.58%
2021/08/03	0	0.00	4.1	14.30	14.30	-4.1	1,023	-0.40%
2021/08/02	0	0.00	2	14.30	14.40	-2	1,029	-0.19%
2021/07/29	12	14.62	2	14.45	14.45	10	1,041	0.96%
2021/07/28	5.3	14.02	2	14.60	14.15	3.3	1,048	0.32%
2021/07/27	0	14.70	0	0.00	14.55	0	1,041	0.00%
2021/07/26	0	14.75	0	0.00	14.70	0	1,056	0.00%
2021/07/23	1.4	14.74	2	14.68	14.65	-0.6	1,062	-0.06%
2021/07/22	3	15.18	3	15.12	15.05	0	1,041	0.00%
2021/07/21	0.3	14.14	0	0.00	14.00	0.3	1,010	0.03%
2021/07/20	0.6	14.77	0	0.00	14.50	0.6	1,014	0.06%
2021/07/19	0	0.00	13	14.80	14.90	-13	1,025	-1.27%
2021/07/16	3	14.75	1	14.60	14.80	2	1,048	0.19%
2021/07/15	10	14.90	0	0.00	14.60	10	1,062	0.94%
2021/07/14	0.1	14.53	0	0.00	14.40	0.1	1,046	0.01%
2021/07/13	0.4	14.86	0	0.00	14.45	0.4	1,053	0.04%
2021/07/12	5	15.71	4.4	15.45	15.20	0.6	1,019	0.06%
2021/07/09	1.1	15.05	1	15.25	14.95	0.1	957	0.01%
2021/07/07	0.2	14.80	3.1	14.61	14.75	-3	1,000	-0.30%
2021/07/06	0.1	14.95	0	0.00	14.80	0.1	1,058	0.01%
2021/07/05	0.1	14.55	0	0.00	14.55	0.1	1,092	0.01%
2021/07/02	1.2	14.54	1	14.30	14.50	0.2	1,110	0.02%
2021/07/01	3	14.55	6	14.47	15.05	-3	1,138	-0.26%
2021/06/30	0	0.00	4	13.65	13.70	-4	1,134	-0.35%
2021/06/29	0.1	13.84	0	0.00	13.50	0.1	1,176	0.01%
2021/06/28	0.1	13.95	1	13.85	13.80	-0.9	1,189	-0.08%
2021/06/25	1	13.75	8.1	13.75	13.75	-7.1	1,193	-0.59%
2021/06/24	0	0.00	0.1	13.91	13.80	-0.1	1,198	-0.01%
2021/06/23	0.3	13.82	0	0.00	13.70	0.3	1,201	0.02%
2021/06/22	12	14.02	0	0.00	13.85	12	1,215	0.99%
2021/06/21	0.2	14.15	0	0.00	13.80	0.2	1,235	0.02%
2021/06/18	0.2	14.22	0	0.00	14.25	0.2	1,294	0.01%
2021/06/17	1.1	14.17	0	0.00	14.25	1.1	1,299	0.09%
2021/06/16	0.1	14.05	0	0.00	13.80	0.1	1,351	0.01%
2021/06/11	0.6	14.01	0	0.00	13.80	0.6	1,361	0.04%
2021/06/10	0	14.10	0	0.00	14.15	0	1,360	0.00%
2021/06/09	0.2	14.10	0	0.00	13.85	0.2	1,334	0.01%
2021/06/07	2.4	13.95	0	0.00	13.90	2.4	1,338	0.18%
2021/06/04	0.2	14.48	0	0.00	14.35	0.2	1,356	0.01%
2021/06/02	0.3	14.28	6	14.18	14.15	-5.7	1,338	-0.43%
2021/05/31	7	14.59	0	0.00	14.40	7	1,312	0.53%
2021/05/28	1.1	14.33	0	0.00	14.40	1.1	1,300	0.09%
2021/05/27	0.1	13.80	0	0.00	13.90	0.1	1,266	0.01%
2021/05/25	0.1	13.68	0	0.00	13.50	0.1	1,244	0.01%
2021/05/24	0.4	13.73	0	13.95	13.55	0.4	1,235	0.03%
2021/05/21	1	13.95	1	13.65	13.65	0	1,208	0.00%
2021/05/19	0.2	13.40	2	13.25	13.20	-1.9	1,090	-0.17%
2021/05/18	0	13.10	0	0.00	13.25	0	1,072	0.00%
2021/05/17	5.6	12.22	6	12.37	12.05	-0.4	1,064	-0.03%
2021/05/14	7	13.38	2	13.59	13.35	5	1,053	0.47%
2021/05/13	5.3	14.04	0	0.00	14.10	5.3	1,043	0.51%
2021/05/12	2.5	13.74	10	13.74	13.00	-7.5	1,029	-0.73%
2021/05/11	3.7	15.04	4	14.61	14.35	-0.3	1,016	-0.03%
2021/05/10	5.1	15.48	4	15.63	15.55	1.1	1,004	0.11%
2021/05/07	3.1	15.22	0	0.00	15.50	3.1	999	0.31%
2021/05/06	0.3	15.30	0	0.00	15.10	0.3	991	0.03%
2021/05/05	0.1	15.39	1	15.20	15.30	-0.9	986	-0.09%
2021/05/04	4.6	15.37	0	0.00	14.75	4.6	980	0.46%
2021/05/03	17.9	16.13	0	0.00	15.90	17.9	956	1.87%
2021/04/29	3.4	17.66	0	0.00	17.30	3.4	957	0.36%
2021/04/28	2.3	17.59	13	17.82	17.80	-10.7	1,021	-1.04%
2021/04/27	7.5	17.59	1.1	17.45	17.25	6.4	1,011	0.64%
2021/04/26	6.6	17.79	2	17.90	17.85	4.6	1,005	0.46%
2021/04/23	1.3	17.72	0	0.00	17.75	1.3	1,000	0.13%
2021/04/22	5.4	17.70	10.1	17.13	16.85	-4.8	999	-0.48%
2021/04/21	7.6	18.27	6	18.01	17.90	1.6	979	0.17%
2021/04/20	12.6	17.51	17.1	17.85	17.40	-4.5	963	-0.47%
2021/04/19	21.3	17.79	2	17.85	17.30	19.3	952	2.03%
2021/04/16	2.2	17.38	0.4	18.00	17.70	1.8	955	0.18%
2021/04/15	0.4	17.97	2.1	18.13	17.75	-1.8	946	-0.19%
2021/04/14	2.4	17.96	24	17.85	17.50	-21.6	934	-2.31%
2021/04/13	4.2	18.32	8.4	17.99	17.50	-4.2	907	-0.46%
2021/04/12	15.4	19.84	2	19.95	19.00	13.4	877	1.53%
2021/04/09	5.2	18.23	2.2	19.48	19.65	3.1	818	0.37%
2021/04/08	0.4	17.72	0	0.00	17.90	0.4	779	0.05%
2021/04/07	8.2	18.33	6.1	17.74	17.65	2	761	0.27%
2021/04/06	0.3	18.15	2	18.15	18.15	-1.7	720	-0.24%
2021/04/01	7	15.30	7.1	16.02	16.50	-0.1	706	-0.01%
2021/03/31	0	0.00	4.1	15.20	15.00	-4.1	664	-0.61%
2021/03/30	1	14.45	0	0.00	14.45	1	649	0.15%
2021/03/29	4	14.90	2	14.53	14.45	2	644	0.31%
2021/03/26	1	14.30	0	14.50	14.25	1	638	0.15%
2021/03/25	0.3	14.36	2	14.35	14.20	-1.7	634	-0.27%
2021/03/24	4.1	15.00	4.1	15.15	15.00	0	617	0.00%
2021/03/23	17.4	15.37	1	14.20	14.20	16.4	596	2.74%
2021/03/22	0	0.00	0.1	15.75	15.75	-0.1	534	-0.03%
2021/03/19	7	14.19	5.1	14.19	14.35	1.9	521	0.36%
2021/03/18	3.1	13.23	0.3	13.20	13.05	2.8	459	0.62%
2021/03/17	0.2	13.08	29	13.02	13.10	-28.8	451	-6.37%
2021/03/16	1	12.74	12.1	12.77	13.30	-11	441	-2.50%
2021/03/15	2.1	12.45	0	12.36	12.40	2.1	427	0.49%
2021/03/12	8.1	12.35	0	0.00	12.30	8.1	430	1.87%
2021/03/11	7	12.91	3	13.00	12.45	4	425	0.93%
2021/03/10	0	0.00	10.1	12.23	12.95	-10.1	405	-2.49%
2021/03/09	0.2	11.89	0	0.00	11.80	0.2	395	0.06%
2021/03/08	0.1	11.90	0	0.00	11.80	0.1	396	0.02%
2021/03/05	0	0.00	1	11.95	11.75	-1	397	-0.25%
2021/03/04	0	11.95	0	0.00	11.75	0	397	0.00%
2021/03/03	0.1	12.10	3.1	12.10	11.95	-3	397	-0.75%
2021/03/02	0.1	12.10	0	0.00	11.95	0.1	395	0.03%
2021/02/26	2.1	11.88	1	12.15	12.25	1.1	391	0.28%
2021/02/25	5	11.96	0.1	12.20	11.95	5	388	1.28%
2021/02/24	4	11.95	12	12.13	12.00	-8	388	-2.05%
2021/02/23	10.1	11.78	5	11.60	11.60	5.1	373	1.38%
2021/02/22	1.1	11.74	0.1	11.70	11.50	1	371	0.28%
2021/02/19	10.1	11.64	0	0.00	11.50	10.1	371	2.71%
2021/02/18	0.1	11.60	8	11.60	11.35	-7.9	369	-2.14%
2021/02/17	8.2	11.36	0	0.00	11.45	8.2	367	2.23%
2021/02/04	0.1	11.35	2	11.00	11.00	-1.9	370	-0.51%
2021/02/03	0	0.00	15	11.16	11.20	-15	376	-3.98%
2021/02/02	5	11.55	0	0.00	11.30	5	400	1.25%
2021/02/01	0	0.00	1	11.30	11.30	-1	404	-0.25%
2021/01/29	0.1	10.90	0	0.00	10.80	0.1	415	0.02%
2021/01/28	0.1	11.60	0	0.00	11.15	0.1	477	0.01%
2021/01/27	7	11.59	0	0.00	11.45	7	477	1.47%
2021/01/26	1.1	11.37	1	11.32	11.30	0	479	0.00%
2021/01/25	0.1	12.00	0	0.00	11.80	0.1	475	0.03%
2021/01/22	17	12.25	28	12.62	12.45	-11	473	-2.32%
2021/01/21	16	11.95	4	11.94	11.95	12	454	2.64%
2021/01/20	0.1	11.22	8.1	11.20	10.90	-8	380	-2.10%
2021/01/19	0.2	11.50	20	11.30	11.25	-19.8	378	-5.23%
2021/01/18	0.1	11.90	0	0.00	11.40	0.1	377	0.01%
2021/01/15	11.1	12.10	3	12.33	11.50	8.1	373	2.17%
2021/01/14	18.4	11.65	0	0.00	11.90	18.4	358	5.12%
2021/01/13	0	0.00	0.6	11.50	11.50	-0.6	352	-0.17%
2021/01/12	1.4	11.48	0	0.00	11.60	1.4	350	0.39%
2021/01/11	1	12.00	0	0.00	12.10	1	342	0.29%
2021/01/08	0	0.00	0.1	11.10	11.00	-0.1	321	-0.02%
2021/01/07	0.1	11.10	0	0.00	10.85	0.1	320	0.02%
2021/01/06	2.2	10.86	0	0.00	10.80	2.2	318	0.68%
2021/01/05	0.3	11.76	0	0.00	11.50	0.3	315	0.10%
2021/01/04	7.1	11.44	0	0.00	11.35	7.1	312	2.28%
2020/12/31	0.6	11.60	0	0.00	11.55	0.6	310	0.18%
2020/12/30	0.2	12.38	0.1	12.35	11.70	0.1	306	0.04%
2020/12/29	0.2	11.91	0	0.00	12.40	0.2	295	0.08%
2020/12/28	2.1	11.21	3.9	11.82	11.90	-1.8	282	-0.63%
2020/12/25	1.2	10.93	0	0.00	10.85	1.2	254	0.47%
2020/12/24	0.2	10.78	0	10.85	10.85	0.2	253	0.07%
2020/12/23	1.3	10.58	0	0.00	10.70	1.3	252	0.50%
2020/12/22	1.2	10.73	0	0.00	10.70	1.2	250	0.46%
2020/12/21	1.1	10.96	0	0.00	10.95	1.1	249	0.44%
2020/12/18	0.1	11.05	0	0.00	10.95	0.1	249	0.02%
2020/12/17	0	11.10	0	0.00	11.00	0	249	0.02%
2020/12/16	1.1	11.05	0	0.00	11.05	1.1	249	0.42%
2020/12/15	0.6	11.12	0	0.00	11.00	0.6	247	0.26%
2020/12/14	0.2	11.28	16	11.00	11.10	-15.8	246	-6.38%
2020/12/11	0.3	11.10	0	0.00	11.05	0.3	245	0.12%
2020/12/10	1.2	11.18	0	0.00	11.00	1.2	244	0.51%
2020/12/09	16.1	11.59	2	11.48	11.35	14.1	241	5.83%
2020/12/08	4.2	11.52	0	0.00	11.20	4.2	239	1.73%
2020/12/07	1.1	11.93	0	0.00	11.90	1.1	233	0.47%
2020/12/04	9.4	12.46	0	12.10	12.35	9.4	231	4.06%
2020/12/03	0.4	12.64	0.4	12.45	12.75	0	213	0.00%
2020/12/02	1	11.61	1	11.60	11.60	0	197	0.02%
2020/12/01	2.2	11.63	0	0.00	11.55	2.2	196	1.10%
2020/11/30	3.3	11.35	0	0.00	11.40	3.3	194	1.68%
2020/11/26	4.7	11.68	0	0.00	11.55	4.7	191	2.43%
2020/11/25	0.3	11.62	0	0.00	11.35	0.3	191	0.17%
2020/11/24	11	11.68	0	0.00	11.60	11	191	5.75%
2020/11/23	2.1	11.47	0	11.90	12.10	2.1	187	1.14%
2020/11/19	0.3	11.38	0	0.00	11.30	0.3	179	0.15%
2020/11/18	0.1	11.71	0	0.00	11.65	0.1	177	0.08%
2020/11/17	0	11.50	0	0.00	11.60	0	174	0.03%
2020/11/13	0.1	11.10	0	0.00	11.40	0.1	175	0.06%
2020/11/12	0.2	11.85	0	0.00	11.10	0.2	173	0.12%
2020/11/11	0.2	12.88	0	0.00	12.10	0.2	167	0.11%
2020/11/10	0.1	13.76	0.3	13.75	12.70	-0.2	160	-0.10%
2020/11/09	0.1	12.90	4	13.50	12.85	-4	133	-2.96%
2020/11/06	0	0.00	0.4	12.80	12.85	-0.4	129	-0.31%
2020/11/05	13	13.30	9.6	13.13	13.00	3.4	117	2.93%
2020/10/29	1.1	9.12	0	0.00	9.18	1.1	40	2.82%
2020/10/27	0.4	9.67	0.1	9.56	9.39	0.4	40	0.87%
2020/10/23	1.1	9.50	0	0.00	9.40	1.1	40	2.61%
2020/10/21	0.2	9.67	0	0.00	9.61	0.2	42	0.49%
2020/10/20	0.2	9.64	0	0.00	9.60	0.2	43	0.37%
2020/10/16	0	0.00	11	9.51	9.59	-11	45	-23.93%
2020/10/15	0.1	9.66	0	0.00	9.62	0.1	46	0.12%
2020/10/14	0.3	9.67	1	9.59	9.60	-0.7	48	-1.52%
2020/10/13	12.1	9.67	0	0.00	9.60	12.1	49	24.26%
2020/10/12	0.1	9.60	0	0.00	9.55	0.1	50	0.12%
2020/10/08	0.1	9.73	0	0.00	9.46	0.1	52	0.11%
2020/10/07	0.1	9.71	0	0.00	9.63	0.1	58	0.10%
2020/10/05	0.1	9.67	0	0.00	9.60	0.1	96	0.06%
2020/09/30	0.2	9.64	0	0.00	9.55	0.2	107	0.15%
2020/09/29	0.1	9.60	0	0.00	9.50	0.1	108	0.11%
2020/09/28	0.1	9.54	0	0.00	9.48	0.1	109	0.06%
2020/09/25	0.3	9.62	0	0.00	9.39	0.3	110	0.23%
2020/09/24	0.2	9.80	0	0.00	9.53	0.2	110	0.20%
2020/09/22	1.4	9.66	0	0.00	9.70	1.4	108	1.27%
2020/09/18	0	0.00	1	9.44	9.50	-1	106	-0.94%
2020/09/17	0.2	9.55	0	0.00	9.45	0.2	107	0.19%
2020/09/16	0.1	9.52	0	0.00	9.40	0.1	107	0.10%
2020/09/15	0.1	9.60	9	9.41	9.52	-8.9	107	-8.31%
2020/09/14	10.1	9.53	0	0.00	9.52	10.1	107	9.33%
2020/09/10	0.1	9.69	0	0.00	9.51	0.1	107	0.09%
2020/09/01	0.1	9.14	0	0.00	9.00	0.1	109	0.05%
2020/08/27	0	0.00	2	9.18	9.28	-2	106	-1.88%
2020/08/19	0	0.00	10	9.71	9.88	-10	103	-9.68%
2020/08/10	10	10.10	0	0.00	10.00	10	103	9.66%
2020/08/07	0	0.00	1	9.99	10.05	-1	104	-0.96%
2020/07/30	0	0.00	3	10.00	10.15	-3	112	-2.68%
2020/07/29	0	0.00	5	9.62	9.95	-5	111	-4.48%
2020/07/24	0	0.00	9	10.30	10.20	-9	111	-8.05%
2020/07/23	17	10.50	0	0.00	10.40	17	111	15.24%
2020/07/21	0	0.00	19	10.27	10.45	-19	110	-17.27%
2020/07/17	10	10.30	0	0.00	10.20	10	112	8.85%
2020/07/16	9	10.40	0	0.00	10.20	9	112	8.03%
2020/07/13	0	0.00	20	11.25	11.05	-20	107	-18.60%
2020/07/10	5	11.50	0	0.00	12.00	5	93	5.36%
2020/07/09	15	10.17	0	0.00	10.95	15	71	21.01%
2020/06/19	0	0.00	14	9.82	9.92	-14	70	-19.99%
2020/05/12	0	0.00	10	10.56	10.55	-10	78	-12.72%
2020/05/08	10	10.87	0	0.00	10.65	10	77	12.90%
2020/05/05	0	0.00	2.4	10.63	10.70	-2.4	71	-3.36%
2020/05/04	0	0.00	2	10.50	10.85	-2	71	-2.79%
2020/04/30	0	0.00	11	10.63	10.70	-11	71	-15.44%
2020/04/29	14	10.85	0	0.00	10.75	14	71	19.61%
2020/04/28	0	0.00	1	10.75	10.85	-1	71	-1.40%
2020/04/24	0	0.00	1	10.30	10.25	-1	73	-1.36%
2020/04/21	0	0.00	1	9.80	9.80	-1	70	-1.43%
2020/04/13	0	0.00	14	9.69	9.74	-14	72	-19.39%
2020/04/09	11	10.05	0	0.00	10.00	11	69	15.84%
2020/03/19	0	0.00	10	6.62	6.62	-10	125	-8.00%
2020/03/11	0	0.00	6	11.45	11.40	-6	142	-4.21%
2020/01/16	0	0.00	0.6	11.45	11.45	-0.6	218	-0.28%
2020/01/15	0	0.00	1	12.40	12.30	-1	216	-0.46%
2020/01/14	0	0.00	0	12.40	12.40	0	216	-0.01%
2019/12/27	0.1	13.60	0	0.00	13.60	0.1	210	0.03%
2019/12/26	10	13.85	0	0.00	13.85	10	208	4.81%
2019/12/23	0	0.00	1	14.05	13.95	-1	166	-0.60%
2019/12/18	0.7	11.75	0	0.00	12.00	0.7	157	0.42%
2019/12/17	0.8	11.65	0	0.00	11.75	0.8	156	0.50%
2019/12/11	0	0.00	3	11.82	12.20	-3	149	-2.01%
2019/11/22	10	3.28	0	0.00	3.20	10	124	8.04%
2019/08/26	0	0.00	40	2.93	2.94	-40	66	-60.58%
2019/07/01	0	0.00	2	2.89	2.89	-2	157	-1.27%
2019/05/29	0	0.00	7	3.00	2.93	-7	376	-1.86%
2019/05/24	0	0.00	20	2.92	3.02	-20	407	-4.90%
2019/04/26	0	0.00	2	2.80	2.75	-2	421	-0.47%
2019/04/16	2	2.83	0	0.00	2.80	2	424	0.47%
2019/04/03	25	2.91	0	0.00	2.90	25	406	6.16%
2019/03/27	2	3.38	0	0.00	3.31	2	336	0.59%
2019/03/25	7	3.49	0	0.00	3.47	7	328	2.13%
2019/03/15	0	0.00	22	4.01	3.99	-22	295	-7.44%
2019/03/14	22	4.01	0	0.00	4.15	22	292	7.52%
2019/03/13	0	0.00	5	3.92	3.88	-5	288	-1.73%
2019/03/11	5	4.24	23	3.99	4.06	-18	281	-6.38%
2019/03/08	33	4.26	0	0.00	4.12	33	268	12.28%
2019/03/07	20	3.74	5	3.79	3.92	15	251	5.96%
2019/03/06	0	0.00	2	3.62	3.65	-2	253	-0.79%
2019/03/05	0	0.00	11	3.54	3.53	-11	277	-3.96%
2019/03/04	18	3.37	25	3.41	3.37	-7	282	-2.48%
2019/02/27	22	3.28	0	0.00	3.50	22	284	7.72%
2019/02/26	3	3.12	0	0.00	3.19	3	261	1.15%
2019/02/18	0	0.00	10	3.09	3.10	-10	265	-3.76%
2018/12/21	12	2.98	0	0.00	2.98	12	320	3.74%
2018/12/06	0	0.00	17	3.29	3.28	-17	341	-4.98%
2018/12/05	17	3.44	0	0.00	3.42	17	342	4.97%
2018/12/03	0	0.00	3	3.42	3.44	-3	341	-0.88%
2018/11/30	0	0.00	5	3.36	3.37	-5	337	-1.48%
2018/11/29	6	3.37	0	0.00	3.32	6	325	1.84%
2018/11/27	2	3.21	0	0.00	3.17	2	268	0.74%
2018/10/24	21	3.58	0	0.00	3.57	21	204	10.27%
2018/10/22	10	3.71	0	0.00	3.69	10	205	4.88%
2018/10/16	0	0.00	1	3.65	3.71	-1	204	-0.49%
2018/10/15	10	3.70	0	0.00	3.75	10	201	4.96%
2018/10/12	2	3.78	0	0.00	3.75	2	203	0.98%
2018/09/27	10	4.42	0	0.00	4.37	10	200	4.99%
2018/09/14	1	4.49	0	0.00	4.45	1	204	0.49%
2018/09/13	0	0.00	6	4.45	4.45	-6	203	-2.94%
2018/09/11	0	0.00	32	4.53	4.53	-32	202	-15.77%
2018/08/28	0	0.00	11	4.75	4.76	-11	271	-4.05%
2018/08/24	11	4.85	0	0.00	4.93	11	307	3.58%
2018/08/07	5	4.98	0	0.00	4.92	5	351	1.42%
2018/07/09	0	0.00	5	4.62	4.89	-5	429	-1.16%
2018/07/04	0	0.00	5	5.21	5.19	-5	419	-1.19%
2018/06/28	5	5.40	0	0.00	5.30	5	443	1.13%
2018/06/22	18	5.46	0	0.00	5.45	18	462	3.89%
2018/06/19	5	5.67	0	0.00	5.63	5	461	1.08%
2018/06/14	10	5.64	0	0.00	5.60	10	472	2.12%
2018/06/13	0	0.00	1	5.61	5.62	-1	470	-0.21%
2018/06/11	20	5.81	0	0.00	5.75	20	470	4.25%
2018/06/07	2	6.01	0	0.00	5.97	2	475	0.42%
2018/06/05	10	5.80	0	0.00	5.76	10	472	2.11%
2018/06/01	8	5.73	3	5.78	5.79	5	470	1.06%
2018/04/30	0	0.00	1	5.51	5.50	-1	508	-0.20%
2018/04/23	0	0.00	1	5.56	5.53	-1	514	-0.19%
2018/04/18	1	5.50	0	0.00	5.50	1	505	0.20%
2018/04/09	1	5.50	0	0.00	5.55	1	494	0.20%
2018/03/30	1	5.50	0	0.00	5.44	1	470	0.21%
2018/03/29	0	0.00	10	5.62	5.50	-10	463	-2.16%
2018/03/20	0	0.00	1	5.61	5.61	-1	422	-0.24%
2018/03/16	0	0.00	4	5.71	5.68	-4	435	-0.92%
2018/03/15	4	5.65	0	0.00	5.71	4	430	0.93%
2018/03/14	0	0.00	10	5.74	5.65	-10	430	-2.32%
2018/03/09	0	0.00	37	5.80	5.88	-37	438	-8.44%
2018/02/27	0	0.00	30	5.66	5.72	-30	395	-7.58%
2018/02/22	1	5.55	0	0.00	5.57	1	394	0.25%
2018/02/07	10	5.56	0	0.00	5.54	10	408	2.45%
2018/02/06	2	5.61	0	0.00	5.38	2	411	0.49%
2018/01/30	0	0.00	1	5.59	5.60	-1	363	-0.28%
2018/01/25	0	0.00	5	5.65	5.64	-5	351	-1.42%
2018/01/23	1	5.60	0	0.00	5.60	1	355	0.28%
2018/01/22	2	5.70	5	5.67	5.67	-3	349	-0.86%
2018/01/18	10	5.61	0	0.00	5.64	10	351	2.84%
2018/01/17	2	5.60	5	5.69	5.62	-3	347	-0.86%
2018/01/16	0	0.00	5	5.61	5.60	-5	345	-1.45%
2018/01/11	0	0.00	5	5.70	5.58	-5	361	-1.38%
2018/01/08	1	5.82	5	5.80	5.84	-4	362	-1.10%
2018/01/04	0	0.00	5	5.75	5.71	-5	359	-1.39%