茂林-KY (4935)-群益金鼎-新莊券商分點個股進出

台股 » 個股 » 茂林-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

茂林-KY

(4935)

可現股當沖

股價
62.9
漲跌
▲1.3
漲幅
+2.11%
成交量
92張
產業
上市光電類股
256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

茂林-KY (4935)籌碼相關－群益金鼎-新莊券商分點個股進出

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

群益金鼎-新莊券商分點個股進出
群益金鼎-新莊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
2024/11/22	2	63.00	0	0.00	62.80	2	969	0.21%
2024/11/20	2	63.50	0	0.00	62.60	2	969	0.21%
2024/11/08	2	68.40	0	0.00	66.00	2	948	0.21%
2024/11/06	3	69.50	0	0.00	69.30	3	935	0.32%
2024/10/30	2	73.70	0	0.00	73.30	2	912	0.22%
2024/10/28	2	76.00	2	78.00	75.20	0	905	0.00%
2024/10/23	2	75.50	2	77.70	76.20	0	868	0.00%
2024/10/22	0	0.00	3	74.53	75.00	-3	839	-0.36%
2024/10/21	2	70.50	0	0.00	71.70	2	820	0.24%
2024/10/18	1	71.20	0	0.00	71.10	1	818	0.12%
2024/10/17	0	0.00	3	74.20	72.90	-3	811	-0.37%
2024/10/15	2	73.80	0	0.00	73.80	2	801	0.25%
2024/10/14	0	0.00	1	75.00	75.80	-1	789	-0.13%
2024/10/09	1	72.10	0	0.00	73.70	1	765	0.13%
2024/10/08	0	0.00	4	72.60	72.10	-4	753	-0.53%
2024/10/07	1	75.70	0	0.00	74.20	1	742	0.13%
2024/10/04	1	73.60	1	73.50	72.60	0	716	0.00%
2024/10/01	5	70.90	0	0.00	71.30	5	685	0.73%
2024/09/30	0	0.00	6	72.50	71.10	-6	684	-0.88%
2024/09/27	2	71.40	0	0.00	70.60	2	676	0.30%
2024/09/26	3	70.83	0	0.00	69.70	3	671	0.45%
2024/09/25	0	0.00	13	71.85	71.50	-13	661	-1.96%
2024/09/24	7	70.40	0	0.00	70.80	7	639	1.09%
2024/09/23	0	0.00	2	68.50	69.30	-2	630	-0.32%
2024/09/20	1	69.60	0	0.00	69.50	1	622	0.16%
2024/09/19	1	70.50	109	70.22	70.40	-108	614	-17.56%	大賣/鉅額交易
2024/09/18	8	72.05	0	0.00	70.20	8	603	1.33%
2024/09/16	1	72.00	1	70.40	70.40	0	584	0.00%
2024/09/13	1	71.50	1	71.60	71.80	0	572	0.00%
2024/09/11	109	73.35	2	72.70	73.40	107	505	21.18%	大買/鉅額交易
2024/09/10	8	67.95	2	69.35	66.80	6	423	1.42%
2024/09/09	6	68.90	1	70.20	70.20	5	400	1.25%
2024/09/06	2	68.50	2	68.95	69.00	0	385	0.00%
2024/09/05	1	68.70	1	65.20	69.90	0	310	0.00%
2024/09/04	1	63.00	1	63.80	63.60	0	276	0.00%
2024/09/03	3	65.77	1	65.40	66.70	2	259	0.77%
2024/09/02	0	0.00	1	64.30	66.00	-1	194	-0.51%
2024/07/17	0	0.00	2	62.20	62.00	-2	240	-0.83%
2024/05/07	0	0.00	2	67.00	67.70	-2	263	-0.76%
2024/05/06	0	0.00	1	66.50	65.00	-1	251	-0.40%
2024/04/25	5	61.40	0	0.00	61.30	5	220	2.27%
2024/04/08	0	0.00	1	52.60	54.40	-1	118	-0.84%
2024/04/01	1	52.10	0	0.00	52.20	1	105	0.94%
2024/03/19	0	0.00	1	49.55	49.65	-1	97	-1.02%
2024/02/15	0	0.00	3	50.30	50.40	-3	98	-3.05%
2024/01/02	0	0.00	1	52.20	52.30	-1	97	-1.03%
2023/11/20	1	50.70	1	51.40	51.50	0	110	0.00%
2023/11/17	0	0.00	1	49.95	50.00	-1	108	-0.92%
2023/11/15	1	50.20	0	0.00	50.10	1	113	0.88%
2023/09/27	1	51.00	0	0.00	51.00	1	170	0.59%
2023/08/31	0	0.00	2	51.80	51.80	-2	161	-1.24%
2023/08/29	2	51.00	0	0.00	51.00	2	162	1.23%
2023/08/17	0	0.00	1	53.60	53.90	-1	148	-0.67%
2023/08/15	1	52.20	0	0.00	52.60	1	144	0.69%
2023/08/11	0	0.00	3	52.87	53.30	-3	143	-2.09%
2023/08/01	2	50.70	0	0.00	51.10	2	140	1.42%
2023/06/21	0	0.00	2	57.50	58.70	-2	122	-1.64%
2023/06/20	0	0.00	1	57.70	57.60	-1	121	-0.82%
2023/06/16	0	0.00	1	58.50	58.10	-1	121	-0.82%
2023/06/09	1	58.20	0	0.00	58.20	1	116	0.86%
2023/06/06	1	57.60	0	0.00	57.80	1	115	0.86%
2023/06/05	2	57.30	0	0.00	57.50	2	117	1.70%
2023/05/08	0	0.00	1	57.60	59.20	-1	112	-0.89%
2023/04/28	1	55.70	0	0.00	55.30	1	116	0.86%
2023/04/19	0	0.00	3	59.07	59.00	-3	115	-2.60%
2023/04/07	1	59.30	0	0.00	59.50	1	108	0.92%
2023/03/29	2	58.60	0	0.00	58.70	2	107	1.86%
2023/03/24	0	0.00	3	59.40	59.40	-3	108	-2.77%
2023/02/23	1	58.60	0	0.00	58.60	1	121	0.82%
2023/02/10	1	56.30	0	0.00	56.10	1	156	0.64%
2023/02/08	1	56.80	0	0.00	56.90	1	164	0.61%
2023/01/16	0	0.00	2	54.00	54.00	-2	181	-1.10%
2023/01/09	0	0.00	56	54.60	54.60	-56	177	-31.55%
2022/12/22	2	56.60	0	0.00	56.90	2	181	1.10%
2022/12/15	0	0.00	1	58.80	58.80	-1	185	-0.54%
2022/12/14	1	58.80	0	0.00	59.00	1	184	0.54%
2022/12/06	0	0.00	2	63.80	63.70	-2	178	-1.12%
2022/11/29	0	0.00	2	62.40	62.50	-2	178	-1.12%
2022/11/25	2	62.55	0	0.00	62.10	2	177	1.13%
2022/11/23	0	0.00	1	62.40	62.30	-1	173	-0.57%
2022/11/22	0	0.00	1	62.50	62.60	-1	173	-0.58%
2022/11/21	1	63.90	3	63.63	63.90	-2	171	-1.16%
2022/11/17	2	62.60	3	61.80	62.90	-1	166	-0.60%
2022/11/16	0	0.00	5	61.82	61.70	-5	162	-3.08%
2022/11/15	0	0.00	3	61.60	61.20	-3	157	-1.90%
2022/11/11	1	59.20	0	0.00	59.10	1	145	0.69%
2022/11/10	2	58.90	1	58.10	59.10	1	143	0.70%
2022/11/09	2	58.20	0	0.00	57.60	2	144	1.39%
2022/11/08	0	0.00	1	57.20	57.10	-1	148	-0.68%
2022/10/27	0	0.00	1	50.60	50.70	-1	136	-0.73%
2022/10/14	1	50.80	4	50.15	50.20	-3	145	-2.06%
2022/10/13	0	0.00	2	47.30	47.30	-2	142	-1.40%
2022/09/29	0	0.00	1	54.20	53.80	-1	153	-0.65%
2022/09/19	3	60.30	0	0.00	59.10	3	154	1.95%
2022/09/15	3	60.20	0	0.00	60.20	3	152	1.97%
2022/09/13	2	60.30	0	0.00	60.30	2	155	1.29%
2022/09/08	3	60.30	0	0.00	60.30	3	154	1.94%
2022/09/02	1	58.00	0	0.00	58.20	1	153	0.65%
2022/08/30	0	0.00	3	58.60	58.70	-3	154	-1.94%
2022/08/29	0	0.00	3	58.50	58.20	-3	156	-1.91%
2022/08/25	1	59.40	1	59.20	59.20	0	156	0.00%
2022/08/24	0	0.00	4	58.90	58.90	-4	157	-2.53%
2022/08/23	0	0.00	1	59.70	59.20	-1	157	-0.63%
2022/08/16	2	59.10	0	0.00	59.50	2	156	1.28%
2022/08/15	5	60.12	0	0.00	61.00	5	152	3.29%
2022/08/10	0	0.00	6	60.45	60.60	-6	144	-4.15%
2022/08/09	2	59.20	2	60.10	60.10	0	140	0.00%
2022/08/08	3	58.03	0	0.00	59.70	3	136	2.20%
2022/07/25	0	0.00	16	60.13	60.30	-16	149	-10.68%
2022/07/15	0	0.00	8	59.28	59.50	-8	163	-4.89%
2022/07/04	3	57.00	3	57.40	57.10	0	191	0.00%
2022/06/30	2	59.25	0	0.00	58.80	2	193	1.03%
2022/06/29	1	60.80	0	0.00	60.20	1	192	0.52%
2022/06/17	0	0.00	2	58.30	58.30	-2	192	-1.04%
2022/06/14	1	61.50	0	0.00	61.60	1	195	0.51%
2022/06/13	3	61.30	0	0.00	61.90	3	199	1.50%
2022/06/10	0	0.00	6	63.02	63.00	-6	204	-2.94%
2022/06/07	2	61.60	0	0.00	61.50	2	214	0.93%
2022/06/06	2	62.20	0	0.00	62.20	2	216	0.92%
2022/05/31	0	0.00	2	60.70	60.80	-2	223	-0.89%
2022/05/20	0	0.00	1	59.50	59.60	-1	233	-0.43%
2022/05/19	0	0.00	3	59.87	59.60	-3	233	-1.28%
2022/05/05	2	60.80	0	0.00	60.80	2	219	0.91%
2022/05/03	0	0.00	1	59.10	59.20	-1	214	-0.47%
2022/04/15	2	67.90	0	0.00	68.20	2	192	1.04%
2022/04/06	8	66.83	0	0.00	65.80	8	231	3.46%
2022/03/14	1	68.30	0	0.00	68.30	1	251	0.40%
2022/01/13	0	0.00	1	78.30	78.80	-1	387	-0.26%
2021/12/29	0	0.00	9	82.64	83.70	-9	341	-2.64%
2021/12/20	0	0.00	1	77.60	77.60	-1	342	-0.29%
2021/12/06	0	0.00	1	81.80	82.20	-1	345	-0.29%
2021/12/03	1	82.00	0	0.00	82.00	1	343	0.29%
2021/11/18	0	0.00	1	77.90	77.70	-1	305	-0.33%
2021/11/01	5	81.52	0	0.00	82.50	5	323	1.55%
2021/10/19	0	0.00	1	77.60	77.80	-1	357	-0.28%
2021/10/13	1	77.90	0	0.00	78.60	1	379	0.26%
2021/10/01	0	0.00	2	76.30	75.20	-2	436	-0.46%
2021/09/02	1	86.00	0	0.00	85.10	1	658	0.15%
2021/08/27	3	83.50	3	84.00	83.20	0	786	0.00%
2021/08/23	1	81.00	1	80.90	80.50	0	952	0.00%
2021/08/19	0	0.00	1	82.10	81.50	-1	951	-0.11%
2021/08/13	0	0.00	1	83.80	82.80	-1	943	-0.11%
2021/08/11	0	0.00	2	84.50	84.60	-2	955	-0.21%
2021/08/05	0	0.00	1	93.60	92.70	-1	1,030	-0.10%
2021/07/26	1	91.00	0	0.00	91.10	1	1,258	0.08%
2021/07/12	0	0.00	1	93.10	93.00	-1	1,347	-0.07%
2021/07/08	0	0.00	1	95.10	94.80	-1	1,357	-0.07%
2021/07/05	1	97.30	0	0.00	97.70	1	1,434	0.07%
2021/06/30	2	98.80	0	0.00	98.80	2	1,476	0.14%
2021/06/29	0	0.00	3	99.67	99.60	-3	1,478	-0.20%
2021/06/28	2	99.80	0	0.00	99.40	2	1,481	0.13%
2021/06/25	4	101.13	0	0.00	100.00	4	1,480	0.27%
2021/06/24	1	101.00	0	0.00	101.00	1	1,474	0.07%
2021/06/23	1	101.50	0	0.00	102.00	1	1,471	0.07%
2021/06/22	1	101.00	0	0.00	101.00	1	1,463	0.07%
2021/06/18	1	104.00	1	104.00	104.00	0	1,437	0.00%
2021/06/17	0	0.00	1	103.00	103.00	-1	1,418	-0.07%
2021/06/16	0	0.00	1	102.00	100.50	-1	1,420	-0.07%
2021/06/11	1	100.00	0	0.00	100.50	1	1,433	0.07%
2021/06/10	1	101.00	0	0.00	101.00	1	1,446	0.07%
2021/06/08	3	102.83	1	102.50	102.00	2	1,492	0.13%
2021/06/07	1	102.00	3	105.50	105.00	-2	1,487	-0.13%
2021/06/04	4	106.38	1	107.50	104.00	3	1,462	0.21%
2021/06/03	0	0.00	7	105.71	105.50	-7	1,442	-0.49%
2021/06/02	4	104.25	6	102.42	104.00	-2	1,426	-0.14%
2021/06/01	8	99.45	10	99.57	100.00	-2	1,368	-0.15%
2021/05/31	13	95.48	7	97.89	96.50	6	1,347	0.45%
2021/05/25	0	0.00	1	91.50	91.30	-1	1,371	-0.07%
2021/05/20	4	86.98	0	0.00	85.80	4	1,520	0.26%
2021/05/19	1	87.50	0	0.00	88.50	1	1,535	0.07%
2021/05/18	7	87.86	0	0.00	89.00	7	1,547	0.45%
2021/05/14	0	0.00	3	90.00	89.70	-3	1,553	-0.19%
2021/05/13	1	89.60	0	0.00	92.00	1	1,525	0.07%
2021/05/12	6	88.67	0	0.00	83.70	6	1,500	0.40%
2021/05/11	8	93.40	39	94.39	92.70	-31	1,449	-2.14%
2021/05/10	1	101.00	0	0.00	100.50	1	1,420	0.07%
2021/05/06	1	101.50	0	0.00	101.50	1	1,416	0.07%
2021/05/05	3	102.83	1	104.00	102.50	2	1,416	0.14%
2021/05/04	9	104.28	0	0.00	104.00	9	1,415	0.64%
2021/05/03	2	107.50	4	108.75	107.00	-2	1,396	-0.14%
2021/04/27	0	0.00	1	107.50	107.00	-1	1,346	-0.07%
2021/04/23	1	104.50	4	105.50	105.00	-3	1,341	-0.22%
2021/04/22	2	104.25	4	105.75	104.00	-2	1,367	-0.15%
2021/04/21	16	106.72	1	107.50	107.50	15	1,379	1.09%
2021/04/20	1	106.50	0	0.00	106.50	1	1,376	0.07%
2021/04/19	1	104.00	0	0.00	104.00	1	1,404	0.07%
2021/04/16	7	104.50	0	0.00	104.50	7	1,419	0.49%
2021/04/15	2	105.00	5	105.00	105.00	-3	1,437	-0.21%
2021/04/14	2	104.00	28	104.82	105.50	-26	1,457	-1.78%
2021/04/13	1	105.50	0	0.00	105.50	1	1,474	0.07%
2021/04/09	40	111.24	16	112.09	107.50	24	1,485	1.62%
2021/04/08	6	109.25	4	108.75	109.50	2	1,429	0.14%
2021/04/07	0	0.00	1	106.50	106.50	-1	1,387	-0.07%
2021/04/06	1	105.00	0	0.00	104.50	1	1,395	0.07%
2021/04/01	3	106.50	0	0.00	105.50	3	1,393	0.22%
2021/03/31	2	107.50	6	107.67	107.00	-4	1,394	-0.29%
2021/03/30	0	0.00	1	107.50	107.50	-1	1,399	-0.07%
2021/03/29	1	106.00	0	0.00	106.00	1	1,390	0.07%
2021/03/26	9	104.39	1	105.00	105.00	8	1,393	0.57%
2021/03/25	5	105.20	1	105.50	105.00	4	1,408	0.28%
2021/03/24	0	0.00	2	105.50	105.50	-2	1,435	-0.14%
2021/03/23	6	105.17	0	0.00	104.00	6	1,554	0.39%
2021/03/22	2	105.00	0	0.00	105.50	2	1,595	0.13%
2021/03/18	0	0.00	2	107.00	107.50	-2	1,608	-0.12%
2021/03/17	2	105.50	0	0.00	106.00	2	1,620	0.12%
2021/03/16	2	107.25	0	0.00	107.00	2	1,661	0.12%
2021/03/15	3	109.83	0	0.00	108.50	3	1,671	0.18%
2021/03/12	0	0.00	1	108.50	109.00	-1	1,702	-0.06%
2021/03/11	0	0.00	1	107.00	107.00	-1	1,691	-0.06%
2021/03/10	0	0.00	11	105.95	104.50	-11	1,675	-0.66%
2021/03/09	1	104.50	0	0.00	104.50	1	1,678	0.06%
2021/03/08	0	0.00	4	105.00	103.50	-4	1,682	-0.24%
2021/03/03	2	104.00	1	104.00	103.50	1	1,715	0.06%
2021/02/26	1	102.50	0	0.00	102.50	1	1,725	0.06%
2021/02/25	2	103.50	0	0.00	103.50	2	1,739	0.11%
2021/02/24	2	106.00	1	104.00	104.00	1	1,749	0.06%
2021/02/23	1	102.00	2	107.50	107.00	-1	1,741	-0.06%
2021/02/22	10	103.30	0	0.00	102.00	10	1,698	0.59%
2021/02/19	2	100.50	0	0.00	100.50	2	1,705	0.12%
2021/02/05	3	100.30	0	0.00	99.90	3	1,945	0.15%
2021/02/04	1	102.50	0	0.00	101.50	1	1,946	0.05%
2021/02/03	1	104.00	1	102.50	102.50	0	1,966	0.00%
2021/01/29	1	101.50	0	0.00	101.00	1	2,022	0.05%
2021/01/27	1	103.00	0	0.00	103.00	1	2,055	0.05%
2021/01/26	0	0.00	1	105.50	104.50	-1	2,053	-0.05%
2021/01/25	1	103.50	0	0.00	104.00	1	2,038	0.05%
2021/01/21	5	102.00	0	0.00	102.00	5	2,044	0.24%
2021/01/15	7	104.07	3	105.00	103.00	4	2,067	0.19%
2021/01/14	0	0.00	1	108.50	107.00	-1	2,068	-0.05%
2021/01/13	1	107.00	1	105.50	105.50	0	2,065	0.00%
2021/01/12	3	105.33	0	0.00	105.00	3	2,097	0.14%
2021/01/11	4	108.63	2	109.25	108.50	2	2,242	0.09%
2021/01/08	3	108.83	3	109.50	110.50	0	2,381	0.00%
2021/01/07	2	109.00	1	109.50	109.50	1	2,361	0.04%
2021/01/06	3	111.50	1	111.00	110.50	2	2,356	0.08%
2021/01/05	12	112.58	4	112.75	114.50	8	2,333	0.34%
2020/12/31	2	114.00	0	0.00	112.00	2	2,341	0.09%
2020/12/30	0	0.00	1	112.00	111.50	-1	2,353	-0.04%
2020/12/29	1	113.50	0	0.00	112.50	1	2,373	0.04%
2020/12/24	1	112.00	1	112.00	111.50	0	2,384	0.00%
2020/12/23	0	0.00	1	112.00	112.00	-1	2,395	-0.04%
2020/12/22	2	113.50	0	0.00	111.50	2	2,429	0.08%
2020/12/21	2	112.50	17	112.53	113.00	-15	2,440	-0.61%
2020/12/18	1	114.00	2	117.00	114.50	-1	2,444	-0.04%
2020/12/17	22	120.27	4	120.50	118.00	18	2,451	0.73%
2020/12/16	1	118.00	2	118.50	117.50	-1	2,343	-0.04%
2020/12/15	1	115.00	1	114.50	114.00	0	2,306	0.00%
2020/12/14	1	114.00	2	114.75	114.00	-1	2,310	-0.04%
2020/12/10	3	117.67	4	119.38	117.50	-1	2,306	-0.04%
2020/12/09	2	117.00	15	115.63	117.00	-13	2,274	-0.57%
2020/12/08	11	116.36	1	116.00	114.50	10	2,278	0.44%
2020/12/07	5	111.80	1	111.00	111.50	4	2,243	0.18%
2020/12/04	2	114.25	1	114.50	114.00	1	2,250	0.04%
2020/12/02	3	113.50	0	0.00	115.00	3	2,372	0.13%
2020/12/01	1	115.50	0	0.00	115.00	1	2,400	0.04%
2020/11/30	61	115.42	1	116.00	113.50	60	2,410	2.49%
2020/11/27	1	114.50	2	115.00	114.50	-1	2,436	-0.04%
2020/11/25	2	112.00	0	0.00	111.50	2	2,585	0.08%
2020/11/24	1	112.00	0	0.00	113.00	1	2,624	0.04%
2020/11/20	2	113.00	0	0.00	113.50	2	2,691	0.07%
2020/11/19	1	117.00	1	117.50	115.50	0	2,762	0.00%
2020/11/18	0	0.00	1	120.50	118.00	-1	2,803	-0.04%
2020/11/17	3	121.50	2	120.00	118.50	1	2,847	0.04%
2020/11/16	8	119.69	9	120.11	119.50	-1	2,852	-0.04%
2020/11/13	0	0.00	1	112.50	111.00	-1	2,772	-0.04%
2020/11/12	1	110.00	0	0.00	110.00	1	2,903	0.03%
2020/11/11	5	112.30	3	112.50	111.50	2	2,950	0.07%
2020/11/10	3	112.33	2	113.50	109.50	1	3,068	0.03%
2020/11/05	10	108.50	12	108.79	108.50	-2	3,099	-0.06%
2020/10/29	1	102.50	0	0.00	102.50	1	3,359	0.03%
2020/10/26	1	106.00	0	0.00	104.50	1	3,692	0.03%
2020/10/23	1	107.00	0	0.00	107.00	1	3,850	0.03%
2020/10/22	3	108.50	0	0.00	106.50	3	3,862	0.08%
2020/10/20	4	113.00	3	112.33	112.50	1	3,860	0.03%
2020/10/19	8	114.25	5	113.20	112.00	3	3,867	0.08%
2020/10/16	2	110.50	9	113.78	116.50	-7	3,728	-0.19%
2020/10/15	4	107.00	2	107.50	106.00	2	3,618	0.06%
2020/10/14	6	107.67	7	108.21	108.00	-1	3,655	-0.03%
2020/10/13	3	106.83	2	107.00	107.00	1	3,736	0.03%
2020/10/07	3	105.50	0	0.00	106.50	3	3,898	0.08%
2020/10/06	0	0.00	1	109.00	109.00	-1	3,898	-0.03%
2020/09/29	4	104.63	1	102.50	102.50	3	4,015	0.07%
2020/09/25	5	101.50	10	101.44	100.50	-5	4,147	-0.12%
2020/09/24	2	107.00	3	104.83	104.50	-1	4,134	-0.02%
2020/09/23	1	108.50	0	0.00	107.00	1	4,166	0.02%
2020/09/22	5	108.50	3	108.83	108.50	2	4,187	0.05%
2020/09/16	0	0.00	1	115.00	114.00	-1	4,309	-0.02%
2020/09/15	11	115.00	11	115.50	114.50	0	4,310	0.00%
2020/09/14	1	111.50	0	0.00	113.00	1	4,312	0.02%
2020/09/11	1	112.00	1	113.50	111.50	0	4,327	0.00%
2020/09/10	3	114.33	0	0.00	113.00	3	4,321	0.07%
2020/09/09	2	115.75	4	113.75	116.00	-2	4,366	-0.05%
2020/09/08	1	112.50	6	112.33	114.50	-5	4,362	-0.11%
2020/09/07	4	119.38	0	0.00	115.00	4	4,315	0.09%
2020/09/04	3	121.50	4	122.00	122.00	-1	4,288	-0.02%
2020/09/03	4	127.75	3	127.33	125.50	1	4,275	0.02%
2020/09/02	5	130.40	0	0.00	128.00	5	4,349	0.11%
2020/09/01	3	123.67	6	127.08	130.50	-3	4,483	-0.07%
2020/08/31	4	128.38	3	133.17	126.50	1	4,470	0.02%
2020/08/28	1	130.50	0	0.00	128.50	1	4,444	0.02%
2020/08/27	2	130.75	3	130.50	129.50	-1	4,449	-0.02%
2020/08/26	1	127.00	0	0.00	127.00	1	4,415	0.02%
2020/08/25	5	129.20	3	128.83	128.50	2	4,427	0.05%
2020/08/24	4	127.25	3	130.17	127.50	1	4,383	0.02%
2020/08/21	3	124.67	12	124.13	127.00	-9	4,364	-0.21%
2020/08/20	10	117.95	3	117.67	116.00	7	4,567	0.15%
2020/08/19	4	129.38	5	128.70	126.50	-1	4,583	-0.02%
2020/08/18	19	129.39	13	129.73	126.00	6	4,660	0.13%
2020/08/17	4	122.00	4	122.75	124.00	0	4,606	0.00%
2020/08/14	13	118.58	5	120.90	121.50	8	4,704	0.17%
2020/08/12	2	112.00	3	113.67	115.00	-1	4,720	-0.02%
2020/08/11	0	0.00	2	114.50	113.00	-2	4,734	-0.04%
2020/08/10	27	119.78	3	118.50	113.00	24	4,747	0.51%
2020/08/07	24	119.04	4	121.00	121.00	20	4,696	0.43%
2020/08/06	39	119.04	13	120.50	119.50	26	4,751	0.55%
2020/08/05	34	118.15	20	117.78	119.00	14	4,719	0.30%
2020/08/04	0	0.00	1	111.50	110.50	-1	4,648	-0.02%
2020/08/03	3	109.67	2	110.00	110.00	1	4,739	0.02%
2020/07/31	1	105.00	1	108.50	110.00	0	4,782	0.00%
2020/07/30	3	109.67	6	106.83	106.50	-3	4,813	-0.06%
2020/07/29	7	116.93	2	116.00	110.00	5	4,739	0.11%
2020/07/28	4	123.75	8	122.31	119.00	-4	4,595	-0.09%
2020/07/27	1	125.50	5	123.80	122.00	-4	4,603	-0.09%
2020/07/24	6	129.08	8	129.19	126.00	-2	4,650	-0.04%
2020/07/23	5	130.60	3	131.83	130.50	2	4,721	0.04%
2020/07/22	0	0.00	2	129.50	131.00	-2	4,768	-0.04%
2020/07/21	5	127.90	4	128.38	127.50	1	4,789	0.02%
2020/07/20	1	122.00	0	0.00	125.50	1	4,819	0.02%
2020/07/17	3	126.67	29	128.59	125.00	-26	4,857	-0.54%
2020/07/16	33	127.09	18	127.42	125.50	15	4,823	0.31%
2020/07/15	5	122.50	3	122.50	124.00	2	4,841	0.04%
2020/07/14	10	118.00	14	119.43	118.00	-4	4,898	-0.08%
2020/07/13	0	0.00	2	122.50	123.00	-2	4,892	-0.04%
2020/07/10	4	125.25	0	0.00	124.00	4	4,914	0.08%
2020/07/09	6	128.92	1	127.50	126.50	5	4,962	0.10%
2020/07/08	7	131.50	6	131.75	129.50	1	5,017	0.02%
2020/07/07	2	137.50	0	0.00	130.50	2	5,014	0.04%
2020/07/06	3	135.33	3	134.17	136.50	0	5,070	0.00%
2020/07/03	3	128.83	0	0.00	128.50	3	5,069	0.06%
2020/07/02	2	129.75	4	130.75	129.00	-2	5,198	-0.04%
2020/07/01	4	127.50	5	129.20	127.50	-1	5,272	-0.02%
2020/06/30	1	128.00	2	130.00	127.00	-1	5,346	-0.02%
2020/06/29	5	128.40	0	0.00	128.00	5	5,424	0.09%
2020/06/24	3	133.00	2	134.50	132.00	1	5,523	0.02%
2020/06/23	2	132.50	4	132.00	132.00	-2	5,602	-0.04%
2020/06/22	1	129.00	1	130.50	131.00	0	5,731	0.00%
2020/06/19	5	129.80	0	0.00	128.00	5	5,772	0.09%
2020/06/18	0	0.00	2	131.75	132.00	-2	5,785	-0.03%
2020/06/17	4	130.13	0	0.00	131.00	4	5,886	0.07%
2020/06/16	1	126.50	7	130.79	130.50	-6	5,892	-0.10%
2020/06/15	1	125.50	0	0.00	124.00	1	6,000	0.02%
2020/06/12	1	124.00	4	126.63	129.00	-3	6,074	-0.05%
2020/06/11	3	128.33	0	0.00	129.00	3	6,136	0.05%
2020/06/10	1	131.00	2	132.75	131.00	-1	6,208	-0.02%
2020/06/09	6	131.75	0	0.00	130.50	6	6,402	0.09%
2020/06/08	11	136.50	3	132.00	132.00	8	6,516	0.12%
2020/06/05	0	0.00	1	142.00	145.00	-1	6,504	-0.02%
2020/06/04	1	143.00	3	142.17	140.00	-2	6,604	-0.03%
2020/06/03	3	139.50	0	0.00	139.00	3	6,599	0.05%
2020/06/02	2	137.75	2	143.50	138.00	0	6,600	0.00%
2020/06/01	1	141.50	1	144.00	145.00	0	6,652	0.00%
2020/05/29	0	0.00	2	141.50	143.50	-2	6,648	-0.03%
2020/05/28	2	138.25	0	0.00	137.00	2	6,653	0.03%
2020/05/27	6	146.67	8	143.75	139.00	-2	6,668	-0.03%
2020/05/26	7	143.14	8	141.69	142.50	-1	6,505	-0.02%
2020/05/25	2	141.00	5	145.70	142.50	-3	6,501	-0.05%
2020/05/22	0	0.00	3	137.67	135.50	-3	6,431	-0.05%
2020/05/21	5	138.40	2	137.00	138.00	3	6,391	0.05%
2020/05/20	0	0.00	13	129.58	135.50	-13	6,278	-0.21%
2020/05/19	4	123.50	1	125.50	123.50	3	6,173	0.05%
2020/05/18	4	123.88	1	125.00	121.50	3	6,226	0.05%
2020/05/15	1	128.50	3	128.00	128.50	-2	6,264	-0.03%
2020/05/13	6	127.50	6	130.00	126.50	0	6,496	0.00%
2020/05/12	4	127.88	1	127.50	126.50	3	6,566	0.05%
2020/05/11	5	130.20	1	131.50	129.00	4	6,587	0.06%
2020/05/08	6	130.58	4	131.88	130.00	2	6,617	0.03%
2020/05/07	0	0.00	1	136.00	137.00	-1	6,551	-0.02%
2020/05/06	3	130.50	4	132.88	131.00	-1	6,577	-0.02%
2020/05/05	0	0.00	11	129.41	129.00	-11	6,585	-0.17%
2020/05/04	6	124.17	1	126.00	122.50	5	6,514	0.08%
2020/04/30	2	128.00	2	128.50	128.50	0	6,539	0.00%
2020/04/29	4	129.75	0	0.00	127.50	4	6,580	0.06%
2020/04/28	0	0.00	4	125.75	130.00	-4	6,582	-0.06%
2020/04/27	2	124.00	3	124.17	124.00	-1	6,555	-0.02%
2020/04/24	6	118.42	4	118.25	121.50	2	6,544	0.03%
2020/04/23	1	117.50	7	119.00	118.00	-6	6,567	-0.09%
2020/04/22	2	110.50	1	112.00	116.50	1	6,687	0.01%
2020/04/21	8	115.38	0	0.00	112.00	8	6,729	0.12%
2020/04/20	3	113.50	4	116.75	118.50	-1	6,763	-0.01%
2020/04/17	3	117.17	5	121.60	115.50	-2	6,872	-0.03%
2020/04/16	7	116.00	2	117.50	116.00	5	6,946	0.07%
2020/04/15	3	116.50	2	118.25	116.00	1	6,946	0.01%
2020/04/14	0	0.00	4	113.75	115.00	-4	6,927	-0.06%
2020/04/13	7	111.21	5	110.30	109.00	2	6,867	0.03%
2020/04/10	14	116.50	42	116.94	118.50	-28	6,783	-0.41%
2020/04/09	1	123.00	21	119.29	115.00	-20	6,775	-0.30%
2020/04/08	1	122.00	0	0.00	120.00	1	6,708	0.01%
2020/04/07	5	123.90	5	124.40	123.50	0	6,675	0.00%
2020/04/06	6	120.33	46	119.62	120.00	-40	6,533	-0.61%
2020/04/01	3	114.83	3	114.33	116.00	0	6,419	0.00%
2020/03/31	7	108.93	8	109.06	110.50	-1	6,327	-0.02%
2020/03/30	2	108.00	2	107.75	111.00	0	6,270	0.00%
2020/03/27	11	106.82	9	107.72	105.50	2	6,228	0.03%
2020/03/26	6	103.67	10	101.70	105.00	-4	6,328	-0.06%
2020/03/25	1	98.00	12	98.28	98.30	-11	6,260	-0.18%
2020/03/24	1	89.40	0	0.00	89.40	1	6,277	0.02%
2020/03/23	7	80.47	46	80.85	81.30	-39	6,308	-0.62%
2020/03/19	101	76.76	4	77.45	72.80	97	6,228	1.56%	大買/
2020/03/18	2	84.80	7	84.59	80.70	-5	6,086	-0.08%
2020/03/17	8	90.36	3	90.60	82.80	5	6,025	0.08%
2020/03/16	5	99.40	1	95.70	91.80	4	5,989	0.07%
2020/03/13	2	92.40	4	101.85	102.00	-2	5,928	-0.03%
2020/03/12	4	98.83	11	98.12	97.70	-7	5,784	-0.12%
2020/03/11	7	114.86	10	112.80	108.50	-3	5,619	-0.05%
2020/03/10	7	116.29	14	123.32	115.00	-7	5,474	-0.13%
2020/03/09	1	128.50	5	130.50	125.00	-4	5,350	-0.07%
2020/03/06	3	133.83	28	135.11	133.00	-25	5,441	-0.46%
2020/03/05	0	0.00	61	133.88	135.50	-61	5,447	-1.12%
2020/03/04	1	128.50	0	0.00	128.50	1	5,497	0.02%
2020/03/03	1	131.50	4	133.50	130.50	-3	5,750	-0.05%
2020/03/02	3	127.17	36	127.63	127.00	-33	5,808	-0.57%
2020/02/27	5	133.00	2	138.25	128.00	3	5,964	0.05%
2020/02/26	6	136.58	4	137.63	137.00	2	5,971	0.03%
2020/02/25	3	134.17	4	132.00	134.50	-1	5,911	-0.02%
2020/02/24	3	128.00	6	128.50	129.00	-3	5,806	-0.05%
2020/02/21	1	133.50	1	134.00	132.00	0	5,756	0.00%
2020/02/20	4	137.25	1	138.50	135.50	3	5,728	0.05%
2020/02/19	10	136.05	1	136.50	136.50	9	5,854	0.15%
2020/02/18	6	140.08	5	142.40	138.00	1	5,965	0.02%
2020/02/17	7	141.00	0	0.00	140.00	7	5,980	0.12%
2020/02/14	1	141.50	8	138.13	145.50	-7	5,891	-0.12%
2020/02/13	8	140.25	9	140.67	135.00	-1	5,715	-0.02%
2020/02/12	5	135.50	0	0.00	136.00	5	5,578	0.09%
2020/02/11	2	132.75	1	133.50	135.00	1	5,555	0.02%
2020/02/10	1	132.00	0	0.00	131.00	1	5,520	0.02%
2020/02/07	6	136.33	3	137.83	133.50	3	5,570	0.05%
2020/02/06	0	0.00	28	139.29	139.50	-28	5,491	-0.51%
2020/02/05	1	133.00	0	0.00	127.00	1	5,366	0.02%
2020/02/04	0	0.00	1	134.50	132.00	-1	5,356	-0.02%
2020/02/03	2	133.00	20	134.50	131.00	-18	5,322	-0.34%
2020/01/31	1	138.50	0	0.00	139.00	1	5,348	0.02%
2020/01/30	4	138.75	5	140.00	135.50	-1	5,291	-0.02%
2020/01/20	1	148.00	0	0.00	148.00	1	5,236	0.02%
2020/01/17	2	148.25	3	147.83	150.00	-1	5,172	-0.02%
2020/01/16	7	143.43	8	143.50	148.00	-1	5,142	-0.02%
2020/01/15	6	138.92	3	140.17	138.00	3	4,987	0.06%
2020/01/14	0	0.00	1	139.50	140.00	-1	4,896	-0.02%
2020/01/13	8	135.56	4	135.25	136.50	4	4,816	0.08%
2020/01/10	1	128.50	4	129.00	129.50	-3	4,645	-0.06%
2020/01/08	1	113.00	0	0.00	114.00	1	4,507	0.02%
2020/01/07	0	0.00	1	115.50	117.50	-1	4,597	-0.02%
2020/01/06	8	118.13	3	117.33	116.50	5	4,611	0.11%
2020/01/03	2	123.25	2	120.00	121.50	0	4,632	0.00%
2020/01/02	0	0.00	3	126.17	128.00	-3	4,662	-0.06%
2019/12/31	0	0.00	6	124.08	121.00	-6	4,837	-0.12%
2019/12/27	1	121.50	0	0.00	121.50	1	5,361	0.02%
2019/12/26	1	121.00	15	121.00	119.00	-14	5,444	-0.26%
2019/12/25	8	123.75	4	124.38	122.50	4	5,436	0.07%
2019/12/24	0	0.00	6	120.42	125.00	-6	5,405	-0.11%
2019/12/23	6	124.75	5	128.60	119.00	1	5,329	0.02%
2019/12/20	0	0.00	4	118.88	124.50	-4	5,103	-0.08%
2019/12/18	0	0.00	2	112.50	113.00	-2	4,942	-0.04%
2019/12/17	2	110.50	2	112.50	108.50	0	4,894	0.00%
2019/12/16	2	109.25	0	0.00	108.50	2	4,850	0.04%
2019/12/13	1	110.50	0	0.00	111.50	1	4,883	0.02%
2019/12/12	1	112.50	0	0.00	111.50	1	4,878	0.02%
2019/12/11	3	111.83	0	0.00	115.50	3	4,884	0.06%
2019/12/10	2	113.50	2	113.50	113.00	0	4,959	0.00%
2019/12/09	3	117.00	0	0.00	114.00	3	5,072	0.06%
2019/12/05	4	119.00	0	0.00	124.00	4	4,984	0.08%
2019/12/04	3	118.00	0	0.00	119.00	3	4,962	0.06%
2019/12/03	4	124.38	2	126.00	121.00	2	4,911	0.04%
2019/12/02	0	0.00	3	126.00	124.50	-3	4,781	-0.06%
2019/11/29	20	131.93	4	132.63	125.50	16	4,729	0.34%
2019/11/28	15	125.80	15	126.40	132.50	0	4,585	0.00%
2019/11/27	6	120.58	6	121.83	120.50	0	4,307	0.00%
2019/11/26	5	116.00	8	116.44	121.00	-3	4,195	-0.07%
2019/11/25	1	104.00	9	107.56	110.00	-8	4,011	-0.20%
2019/11/22	3	101.33	0	0.00	100.00	3	3,927	0.08%
2019/11/21	2	100.20	0	0.00	101.00	2	3,927	0.05%
2019/11/20	0	0.00	4	97.00	97.00	-4	3,963	-0.10%
2019/11/19	1	90.40	2	90.00	95.90	-1	3,972	-0.03%
2019/11/18	14	95.49	12	95.67	95.00	2	3,970	0.05%
2019/11/15	7	99.96	7	104.07	103.50	0	3,819	0.00%
2019/11/14	0	0.00	9	99.47	103.50	-9	3,674	-0.24%
2019/11/13	1	95.60	0	0.00	97.00	1	3,607	0.03%
2019/11/12	7	94.79	6	95.60	96.00	1	3,701	0.03%
2019/11/11	0	0.00	1	92.40	92.90	-1	3,753	-0.03%
2019/11/08	10	92.61	9	92.84	92.00	1	3,756	0.03%
2019/11/07	3	94.67	1	92.90	92.60	2	3,762	0.05%
2019/11/06	2	96.30	2	96.80	96.00	0	3,791	0.00%
2019/11/05	3	94.83	3	93.97	95.20	0	3,786	0.00%
2019/11/04	4	94.83	1	97.90	93.90	3	3,779	0.08%
2019/11/01	3	92.27	4	94.10	97.00	-1	3,810	-0.03%
2019/10/30	2	96.25	0	0.00	95.00	2	3,777	0.05%
2019/10/29	0	0.00	1	94.40	94.50	-1	3,688	-0.03%
2019/10/24	3	101.33	1	102.50	98.10	2	3,655	0.05%
2019/10/23	2	104.50	2	104.00	100.00	0	3,612	0.00%
2019/10/21	1	106.50	1	105.50	104.50	0	3,585	0.00%
2019/10/17	0	0.00	2	102.25	104.00	-2	3,604	-0.06%
2019/10/16	6	103.58	5	101.24	100.50	1	3,637	0.03%
2019/10/15	1	104.00	6	102.35	103.00	-5	3,594	-0.14%
2019/10/14	1	94.50	1	95.00	95.80	0	3,510	0.00%
2019/10/09	0	0.00	2	94.60	94.10	-2	3,485	-0.06%
2019/10/08	6	95.62	9	96.77	95.80	-3	3,516	-0.09%
2019/10/07	28	96.61	24	96.75	95.00	4	3,455	0.12%
2019/10/04	17	91.31	12	90.86	94.10	5	3,256	0.15%
2019/10/03	34	84.11	51	84.53	85.60	-17	3,127	-0.54%
2019/10/02	0	0.00	10	80.10	80.30	-10	2,846	-0.35%
2019/10/01	1	73.70	0	0.00	73.00	1	2,849	0.04%
2019/09/27	1	74.30	2	71.50	73.50	-1	2,858	-0.03%
2019/09/26	2	73.70	0	0.00	73.50	2	2,841	0.07%
2019/09/25	2	72.80	2	72.30	73.00	0	2,832	0.00%
2019/09/24	0	0.00	1	74.20	74.10	-1	2,816	-0.04%
2019/09/19	3	80.27	5	79.86	80.60	-2	2,789	-0.07%
2019/09/18	4	79.28	4	79.75	78.80	0	2,774	0.00%
2019/09/17	7	81.59	2	81.40	81.70	5	2,717	0.18%
2019/09/16	9	82.48	1	81.70	81.70	8	2,684	0.30%
2019/09/12	12	83.53	14	83.06	84.10	-2	2,637	-0.08%
2019/09/11	9	81.11	2	82.40	83.20	7	2,500	0.28%
2019/09/10	1	76.10	2	75.60	75.70	-1	2,332	-0.04%
2019/09/05	14	72.32	1	73.00	71.70	13	2,254	0.58%
2019/09/04	3	73.70	2	76.10	73.60	1	2,230	0.04%
2019/09/02	3	73.07	2	73.70	74.20	1	2,180	0.05%
2019/08/30	1	76.50	0	0.00	72.70	1	2,164	0.05%
2019/08/29	2	75.45	1	74.80	75.40	1	2,148	0.05%
2019/08/28	0	0.00	2	76.35	75.40	-2	2,127	-0.09%
2019/08/27	2	73.35	1	74.30	74.80	1	2,077	0.05%
2019/08/23	3	79.33	20	76.26	74.70	-17	1,968	-0.86%
2019/08/20	4	76.00	7	78.14	76.90	-3	1,881	-0.16%
2019/08/19	14	78.14	13	78.29	78.30	1	1,845	0.05%
2019/08/16	12	75.39	10	74.55	74.80	2	1,792	0.11%
2019/08/15	1	75.20	6	73.60	75.10	-5	1,744	-0.29%
2019/08/14	6	70.77	7	71.46	70.00	-1	1,624	-0.06%
2019/08/13	1	69.00	3	67.27	68.50	-2	1,548	-0.13%
2019/08/12	3	69.30	0	0.00	68.50	3	1,523	0.20%
2019/08/08	10	67.89	0	0.00	70.30	10	1,477	0.68%
2019/08/07	2	64.75	3	66.87	68.40	-1	1,408	-0.07%
2019/08/06	1	61.60	5	61.62	62.90	-4	1,304	-0.31%
2019/08/05	1	63.30	4	62.45	60.70	-3	1,271	-0.24%
2019/08/02	0	0.00	4	61.20	60.60	-4	1,206	-0.33%
2019/08/01	4	60.00	0	0.00	60.80	4	1,190	0.34%
2019/07/31	0	0.00	3	61.70	62.00	-3	1,153	-0.26%
2019/07/30	2	59.70	3	61.17	61.40	-1	1,133	-0.09%
2019/07/29	4	60.00	1	61.20	60.50	3	1,117	0.27%
2019/07/26	0	0.00	4	61.00	61.20	-4	1,103	-0.36%
2019/07/25	4	60.00	1	61.80	60.10	3	1,085	0.28%
2019/07/24	2	61.30	4	60.55	61.70	-2	1,064	-0.19%
2019/07/22	1	58.80	0	0.00	59.60	1	1,007	0.10%
2019/07/19	3	60.00	0	0.00	59.60	3	976	0.31%
2019/07/18	0	0.00	1	61.30	61.30	-1	937	-0.11%
2019/07/17	0	0.00	3	59.40	59.50	-3	855	-0.35%
2019/07/16	1	59.00	0	0.00	59.00	1	804	0.12%
2019/07/12	4	59.50	4	58.20	58.50	0	752	0.00%
2019/07/11	1	56.20	1	56.30	56.20	0	679	0.00%
2019/07/10	7	56.20	5	57.62	55.00	2	640	0.31%
2019/07/09	16	54.90	8	56.50	57.00	8	598	1.34%
2019/07/08	6	54.85	22	54.79	57.50	-16	510	-3.13%
2019/07/05	1	50.70	8	51.69	52.50	-7	404	-1.73%
2019/07/04	1	48.45	3	48.00	48.45	-2	297	-0.67%
2019/07/02	7	46.18	2	46.30	46.35	5	261	1.91%
2019/07/01	1	46.75	0	0.00	46.55	1	253	0.39%
2019/06/21	1	40.80	0	0.00	40.95	1	178	0.56%
2019/06/19	10	40.00	0	0.00	39.85	10	172	5.79%
2019/06/13	0	0.00	7	38.00	38.10	-7	169	-4.12%
2019/06/03	3	37.87	0	0.00	37.95	3	173	1.73%
2019/05/31	0	0.00	1	37.90	37.90	-1	173	-0.58%
2019/04/22	0	0.00	2	39.30	39.00	-2	177	-1.13%
2019/04/19	3	39.18	0	0.00	39.20	3	175	1.71%
2019/03/06	0	0.00	1	33.10	33.15	-1	132	-0.75%
2019/02/27	0	0.00	2	33.85	32.90	-2	129	-1.54%
2019/02/26	2	34.10	0	0.00	34.10	2	123	1.62%
2019/01/15	0	0.00	2	31.75	31.85	-2	85	-2.33%
2019/01/08	0	0.00	2	31.80	31.90	-2	86	-2.31%
2019/01/07	0	0.00	2	31.55	31.75	-2	86	-2.31%
2018/11/13	5	33.63	0	0.00	33.80	5	99	5.00%
2018/10/11	4	34.76	0	0.00	33.70	4	136	2.93%
2018/09/19	0	0.00	3	39.60	39.65	-3	145	-2.06%
2018/08/28	1	38.10	0	0.00	38.05	1	174	0.57%
2018/06/19	1	37.20	0	0.00	37.10	1	254	0.39%
2018/05/16	0	0.00	2	35.80	35.65	-2	236	-0.85%
2018/03/30	27	38.99	0	0.00	38.70	27	252	10.69%
2018/03/19	3	39.90	0	0.00	39.90	3	263	1.14%
2018/02/26	19	41.18	0	0.00	41.20	19	314	6.03%
2018/02/22	0	0.00	1	39.95	40.70	-1	324	-0.31%
2018/02/21	1	40.05	0	0.00	39.90	1	326	0.31%
2018/02/06	20	40.15	0	0.00	39.25	20	425	4.70%
2018/02/05	1	41.60	0	0.00	41.40	1	407	0.25%
2018/01/22	5	42.60	0	0.00	43.15	5	426	1.17%
2018/01/18	0	0.00	4	42.95	42.85	-4	430	-0.93%
2018/01/10	5	42.75	0	0.00	42.25	5	448	1.11%
2018/01/09	0	0.00	2	43.00	43.00	-2	451	-0.44%
2018/01/03	0	0.00	1	44.80	44.75	-1	466	-0.21%