達方 (8163)-元大-華山券商分點個股進出

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

達方

(8163)

可現股當沖

股價
62.7
漲跌
▲1.2
漲幅
+1.95%
成交量
1,219張
產業
上市電腦週邊類股
475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

達方 (8163)籌碼相關－元大-華山券商分點個股進出

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

元大-華山券商分點個股進出
元大-華山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
2024/04/19	16	59.69	0	0.00	60.40	16	2,206	0.73%
2024/04/16	15	60.30	0	0.00	60.10	15	2,196	0.68%
2024/04/15	5	61.50	0	0.00	61.50	5	2,183	0.23%
2024/04/09	0	62.00	0	0.00	62.10	0	2,312	0.00%
2024/04/03	1	63.90	0	0.00	63.60	1	2,345	0.04%
2024/04/01	0	0.00	3	62.90	62.90	-3	2,322	-0.13%
2024/03/29	3	62.10	0	0.00	62.30	3	2,319	0.13%
2024/03/25	0	63.30	0	0.00	62.80	0	2,309	0.00%
2024/03/22	0	64.60	0	0.00	64.30	0	2,308	0.00%
2024/03/21	0	0.00	0	63.60	64.10	0	2,289	0.00%
2024/03/20	0	62.90	2	63.00	62.40	-2	2,288	-0.09%
2024/03/19	0	61.90	0	0.00	61.90	0	2,245	0.00%
2024/03/15	6	60.05	0	0.00	60.00	6	2,241	0.27%
2024/03/06	3	60.77	1	62.60	61.70	2	2,159	0.09%
2024/03/05	1	60.30	4	61.20	61.40	-3	1,963	-0.15%
2024/03/04	0	0.00	2	55.90	55.90	-2	1,648	-0.12%
2024/03/01	0	0.00	10	54.10	54.40	-10	1,616	-0.62%
2024/02/26	0	0.00	0	52.90	52.70	0	1,585	0.00%
2024/02/23	10	52.65	0	0.00	52.00	10	1,651	0.61%
2024/02/20	0	0.00	13	52.50	52.50	-13	1,739	-0.75%
2024/02/15	0	0.00	1	50.90	50.50	-1	1,788	-0.06%
2024/01/25	6	51.75	0	0.00	51.50	6	2,513	0.24%
2024/01/19	5	51.90	0	0.00	51.90	5	2,481	0.20%
2024/01/09	3	52.30	0	0.00	52.10	3	2,421	0.12%
2024/01/05	0	0.00	1.1	56.19	54.90	-1.1	2,360	-0.04%
2024/01/03	0.1	55.70	0	0.00	55.30	0.1	2,241	0.00%
2023/12/22	1	52.40	0	0.00	52.50	1	2,066	0.05%
2023/12/07	1	54.40	0	0.00	54.50	1	1,785	0.06%
2023/12/06	0	0.00	1	55.50	55.40	-1	1,757	-0.06%
2023/12/04	1	55.20	1	55.00	55.00	0	1,687	0.00%
2023/11/27	0	0.00	1	51.10	50.90	-1	1,508	-0.07%
2023/11/22	0	0.00	3	52.10	52.60	-3	1,452	-0.21%
2023/11/17	1	51.20	1	52.00	51.60	0	1,329	0.00%
2023/11/15	1	50.80	0	0.00	50.60	1	1,249	0.08%
2023/11/09	0	0.00	4	51.13	50.90	-4	1,063	-0.38%
2023/11/06	6	49.05	4	49.95	49.70	2	881	0.23%
2023/11/03	1	48.50	10	48.77	48.85	-9	661	-1.36%
2023/10/05	1	43.20	0	0.00	43.20	1	550	0.18%
2023/07/18	0	0.00	1	45.40	45.50	-1	881	-0.11%
2023/07/07	5	46.90	0	0.00	46.75	5	810	0.62%
2023/06/14	0	0.00	0.1	47.95	47.95	-0.1	772	-0.01%
2023/06/06	0	0.00	1	47.05	46.80	-1	829	-0.12%
2023/06/02	0	0.00	0.1	47.20	47.40	-0.1	965	-0.01%
2023/05/22	0	0.00	0.1	46.20	46.30	-0.1	898	-0.01%
2023/05/16	0	0.00	2	44.90	45.10	-2	855	-0.23%
2023/05/08	0	0.00	1	44.35	44.50	-1	922	-0.11%
2023/05/03	0	0.00	1	44.45	44.45	-1	928	-0.11%
2023/04/21	1	43.30	0	0.00	43.20	1	924	0.11%
2023/04/18	1	44.70	0	0.00	44.55	1	902	0.11%
2023/04/10	0	0.00	1	44.25	44.90	-1	825	-0.12%
2023/04/06	0	44.35	0	0.00	44.50	0	777	0.00%
2023/03/23	0	0.00	4	43.95	44.20	-4	757	-0.53%
2023/03/14	0	0.00	2	43.78	43.50	-2	740	-0.27%
2023/03/13	4	43.35	4	43.80	43.60	0	738	0.00%
2023/03/10	1	44.00	1	43.80	43.85	0	726	0.00%
2023/03/09	0	0.00	3	44.42	44.50	-3	713	-0.42%
2023/03/08	5	44.62	3.1	44.29	44.70	1.9	671	0.28%
2023/03/06	2	41.80	0.1	41.90	41.95	2	569	0.34%
2023/03/03	3	41.70	0	0.00	41.65	3	563	0.53%
2023/02/23	0	0.00	0.1	41.20	41.00	-0.1	542	-0.01%
2022/12/07	1	38.75	0	0.00	38.70	1	494	0.20%
2022/12/02	0	0.00	0	40.95	40.50	0	485	-0.01%
2022/12/01	0	0.00	1	40.50	40.50	-1	484	-0.21%
2022/11/29	1	40.15	0	40.70	40.20	1	475	0.21%
2022/11/28	1	40.35	0.1	39.90	39.85	1	455	0.21%
2022/11/18	0	0.00	0.1	39.60	38.95	-0.1	437	-0.01%
2022/11/02	0	0.00	0.1	38.80	38.90	-0.1	479	-0.01%
2022/11/01	0	0.00	0.1	38.30	38.40	-0.1	482	-0.02%
2022/10/11	1	38.30	0	0.00	38.25	1	519	0.19%
2022/09/30	1	39.25	0	0.00	39.40	1	546	0.18%
2022/09/26	0	39.55	0	0.00	39.55	0	620	0.01%
2022/08/05	0	0.00	1	40.55	40.45	-1	710	-0.14%
2022/07/06	2	38.75	0	0.00	38.60	2	1,109	0.18%
2022/06/30	1	40.70	0	0.00	40.45	1	1,095	0.09%
2022/06/27	0	0.00	1	42.45	42.50	-1	1,168	-0.09%
2022/06/22	1	41.40	0	0.00	41.40	1	1,181	0.08%
2022/06/02	0	0.00	1	43.75	43.95	-1	1,691	-0.06%
2022/04/22	2	50.10	0	0.00	49.95	2	1,607	0.12%
2022/04/20	0	0.00	2	50.40	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	0	49.65	49.65	0	1,530	0.00%
2022/04/15	0	0.00	1	49.00	48.80	-1	1,523	-0.07%
2022/04/01	0	0.00	1	49.30	49.35	-1	1,886	-0.05%
2022/03/30	1	50.40	5	50.30	50.20	-4	1,983	-0.20%
2022/03/28	2	48.60	0	0.00	49.10	2	1,958	0.10%
2022/03/18	0	0.00	1	49.55	48.40	-1	2,142	-0.05%
2022/03/16	0	0.00	5	49.50	49.50	-5	2,147	-0.23%
2022/03/15	0	0.00	1	49.10	49.00	-1	2,170	-0.05%
2022/03/14	0	0.00	2	49.70	49.35	-2	2,218	-0.09%
2022/03/09	0	0.00	5	48.35	48.30	-5	2,435	-0.21%
2022/03/04	0	0.00	1	47.90	47.60	-1	2,750	-0.04%
2022/02/15	1	46.50	0	0.00	46.50	1	3,402	0.03%
2022/01/21	1	46.45	0	0.00	45.90	1	3,479	0.03%
2022/01/11	0.1	47.15	0	0.00	47.05	0.1	3,424	0.00%
2022/01/04	1	49.50	0	0.00	49.35	1	3,280	0.03%
2021/12/30	0	0.00	2	50.70	50.70	-2	3,209	-0.06%
2021/12/28	0	0.00	1	49.35	49.35	-1	2,973	-0.03%
2021/12/27	1	49.50	0	0.00	49.55	1	2,955	0.03%
2021/12/24	2	49.63	0	0.00	49.35	2	2,929	0.07%
2021/12/21	0	48.50	0	0.00	48.50	0	2,823	0.00%
2021/12/17	1	48.60	0	0.00	48.80	1	2,782	0.04%
2021/12/15	0	0.00	2	48.45	48.20	-2	2,603	-0.08%
2021/12/14	1	49.30	0	0.00	48.55	1	2,577	0.04%
2021/12/10	1	48.85	0	0.00	49.15	1	2,501	0.04%
2021/12/09	0	0.00	2	48.08	48.30	-2	2,450	-0.08%
2021/12/08	0	0.00	2	49.03	49.00	-2	2,383	-0.08%
2021/12/07	0	0.00	3	49.67	49.65	-3	2,295	-0.13%
2021/12/06	1	49.20	2	50.00	49.20	-1	2,207	-0.05%
2021/12/03	0	0.00	2	48.90	49.60	-2	2,123	-0.09%
2021/12/02	8	48.69	7	48.50	48.65	1	1,971	0.05%
2021/11/30	0	0.00	1	46.70	46.50	-1	1,580	-0.06%
2021/11/29	0	0.00	1	45.45	45.80	-1	1,559	-0.06%
2021/11/26	4	46.34	2	46.55	46.15	2	1,518	0.13%
2021/11/25	1	46.25	0	0.00	46.10	1	1,469	0.07%
2021/11/24	2	46.40	1	45.90	46.00	1	1,473	0.07%
2021/11/23	6	46.41	3	46.32	47.05	3	1,332	0.23%
2021/11/22	1	44.35	1	44.35	45.45	0	1,066	0.00%
2021/10/27	0	0.00	2	41.20	41.65	-2	1,194	-0.17%
2021/10/22	1	41.20	0	0.00	40.90	1	1,260	0.08%
2021/10/07	2	40.10	0	0.00	40.20	2	1,668	0.12%
2021/10/01	0	0.00	1	40.70	40.35	-1	1,751	-0.06%
2021/09/29	1	41.55	0	0.00	41.30	1	1,795	0.06%
2021/09/17	1	42.30	0	0.00	42.45	1	1,995	0.05%
2021/09/02	0	0.00	2	44.75	44.75	-2	2,191	-0.09%
2021/08/27	1	42.50	0	0.00	42.65	1	2,091	0.05%
2021/08/23	3	41.68	0	0.00	41.75	3	2,096	0.14%
2021/08/19	0	0.00	1	43.65	43.15	-1	2,115	-0.05%
2021/08/10	2	47.40	1	46.90	46.75	1	2,098	0.05%
2021/08/09	0	0.00	2	47.93	47.95	-2	2,127	-0.09%
2021/08/06	2	47.43	0	0.00	47.30	2	2,126	0.09%
2021/08/05	0	0.00	1	47.90	47.85	-1	2,189	-0.05%
2021/08/03	1	47.30	0	0.00	47.20	1	2,321	0.04%
2021/08/02	2	47.30	2	47.55	47.50	0	2,448	0.00%
2021/07/28	4	46.28	2	47.13	46.50	2	2,525	0.08%
2021/07/27	1	46.85	1	48.00	46.90	0	2,579	0.00%
2021/07/21	1	46.70	0	0.00	46.95	1	2,826	0.04%
2021/07/20	1	46.80	0	0.00	46.95	1	2,865	0.03%
2021/07/19	2	48.30	0	0.00	48.10	2	2,857	0.07%
2021/06/25	0	0.00	2	44.10	43.70	-2	3,085	-0.06%
2021/06/24	0	0.00	1	43.70	43.65	-1	3,118	-0.03%
2021/06/22	0	0.00	1	43.15	42.90	-1	3,132	-0.03%
2021/06/15	1	44.10	0	0.00	44.00	1	3,204	0.03%
2021/05/28	3	42.75	0	0.00	42.75	3	3,607	0.08%
2021/05/12	1	46.05	0	0.00	43.05	1	3,675	0.03%
2021/05/10	1	50.70	1	51.80	49.05	0	3,578	0.00%
2021/05/07	1	49.00	0	0.00	49.00	1	3,456	0.03%
2021/04/27	2	51.00	0.2	51.50	52.10	1.8	3,221	0.06%
2021/04/23	0	0.00	0	49.25	49.50	0	3,069	0.00%
2021/04/22	0	0.00	1	50.80	49.00	-1	3,058	-0.03%
2021/04/21	1	50.40	1	51.40	51.00	0	3,010	0.00%
2021/04/20	1	50.20	3	50.40	50.50	-2	2,962	-0.07%
2021/04/13	0.2	48.70	0	0.00	48.00	0.2	2,958	0.01%
2021/04/08	0	0.00	4	47.80	49.20	-4	2,818	-0.14%
2021/03/26	0	0.00	2	46.35	46.40	-2	2,670	-0.07%
2021/03/25	0	0.00	10	46.15	46.05	-10	2,686	-0.37%
2021/03/22	0	47.25	0	0.00	47.00	0	2,676	0.00%
2021/03/19	0	0.00	12	47.01	47.05	-12	2,686	-0.45%
2021/03/17	2	47.68	1	47.50	47.45	1	2,696	0.04%
2021/03/16	2	47.08	6	47.47	47.55	-4	2,723	-0.15%
2021/03/11	5	46.65	0	0.00	46.65	5	2,776	0.18%
2021/03/08	0	0.00	5	45.70	45.40	-5	2,724	-0.18%
2021/03/04	2	46.10	0	0.00	45.35	2	2,773	0.07%
2021/03/02	0	0.00	5	45.80	45.30	-5	2,723	-0.18%
2021/02/23	0	0.00	0	44.95	44.90	0	2,747	0.00%
2021/02/02	4	41.60	4	41.10	41.00	0	2,880	0.00%
2021/01/21	0	0.00	1	41.45	41.15	-1	3,093	-0.03%
2021/01/14	0	0.00	1	45.05	44.95	-1	3,040	-0.03%
2021/01/12	0	0.00	1	45.20	44.25	-1	2,974	-0.03%
2021/01/05	1	43.85	0	0.00	44.55	1	2,817	0.04%
2020/12/21	1	41.75	0	0.00	42.65	1	2,747	0.04%
2020/12/15	2	43.60	0	0.00	43.15	2	2,734	0.07%
2020/12/14	0	0.00	1	44.55	44.70	-1	2,708	-0.04%
2020/12/09	1	46.50	0	0.00	46.00	1	2,599	0.04%
2020/12/08	2	45.75	0	0.00	45.75	2	2,577	0.08%
2020/12/07	1	46.70	1	48.00	46.70	0	2,543	0.00%
2020/12/04	7	44.64	0	0.00	45.40	7	2,382	0.29%
2020/12/02	1	43.90	0	0.00	43.60	1	2,418	0.04%
2020/11/24	6	43.35	0	0.00	43.40	6	2,814	0.21%
2020/11/17	0	0.00	2	42.00	42.00	-2	2,598	-0.08%
2020/11/10	12	42.01	0	0.00	42.00	12	2,788	0.43%
2020/11/09	1	42.30	1	41.70	41.70	0	2,744	0.00%
2020/11/03	1	40.50	0	0.00	40.50	1	2,676	0.04%
2020/10/12	1	38.55	1	38.75	38.35	0	3,055	0.00%
2020/09/07	1	41.90	1	41.80	41.60	0	3,515	0.00%
2020/08/31	0	0.00	1	40.35	40.45	-1	3,253	-0.03%
2020/08/24	0	0.00	1	38.00	38.10	-1	3,140	-0.03%
2020/08/21	1	37.85	1	38.05	38.15	0	3,150	0.00%
2020/08/20	1	37.60	0	0.00	37.30	1	3,144	0.03%
2020/08/18	0	0.00	3	39.80	40.10	-3	2,961	-0.10%
2020/08/11	1	39.00	1	39.05	39.15	0	2,715	0.00%
2020/08/10	1	39.50	1	38.80	38.90	0	2,686	0.00%
2020/08/07	0	0.00	1	39.05	39.25	-1	2,659	-0.04%
2020/08/06	2	38.83	0	0.00	38.70	2	2,595	0.08%
2020/07/30	0	0.00	6	35.45	35.30	-6	2,384	-0.25%
2020/07/27	0	0.00	10	36.10	35.90	-10	2,417	-0.41%
2020/07/23	0	0.00	2	37.70	37.40	-2	2,412	-0.08%
2020/07/21	0	0.00	1	37.55	37.50	-1	2,410	-0.04%
2020/07/17	5	37.80	0	0.00	37.65	5	2,426	0.21%
2020/07/16	14	38.15	0	0.00	38.00	14	2,412	0.58%
2020/07/15	0	0.00	2	37.50	37.30	-2	2,293	-0.09%
2020/07/14	1	38.05	0	0.00	37.65	1	2,279	0.04%
2020/07/13	2	37.50	2	38.05	38.30	0	2,248	0.00%
2020/07/10	6	38.00	0	0.00	37.35	6	2,257	0.27%
2020/07/09	1	38.45	0	0.00	38.00	1	2,233	0.04%
2020/07/07	1	40.70	0	0.00	40.10	1	2,056	0.05%
2020/07/06	0	0.00	1	40.00	40.35	-1	2,010	-0.05%
2020/06/19	10	38.10	0	0.00	37.70	10	1,968	0.51%
2020/06/10	1	39.05	1	39.00	38.85	0	2,073	0.00%
2020/06/08	1	38.80	0	0.00	38.65	1	2,085	0.05%
2020/06/05	0	0.00	1	38.80	38.80	-1	2,038	-0.05%
2020/05/28	14	36.16	14	36.40	36.15	0	1,946	0.00%
2020/05/12	0	0.00	1	37.15	37.15	-1	1,965	-0.05%
2020/05/11	1	37.25	0	0.00	37.25	1	1,964	0.05%
2020/05/06	1	37.95	0	0.00	37.30	1	1,921	0.05%
2020/05/05	19	37.45	19	37.34	37.50	0	1,920	0.00%
2020/05/04	1	36.40	1	36.70	36.50	0	1,899	0.00%
2020/04/30	1	37.40	1	37.50	37.30	0	1,901	0.00%
2020/04/29	1	36.90	10	36.70	36.95	-9	1,895	-0.47%
2020/04/28	10	37.80	30	36.39	36.90	-20	1,899	-1.05%
2020/04/27	30	36.05	0	0.00	36.15	30	1,898	1.58%
2020/04/16	0	0.00	1	34.85	35.25	-1	1,874	-0.05%
2020/04/15	2	35.58	2	35.18	35.20	0	1,867	0.00%
2020/04/14	2	34.15	0	0.00	34.35	2	1,828	0.11%
2020/04/13	0	0.00	2	34.00	33.65	-2	1,898	-0.11%
2020/04/09	1	34.10	0	0.00	33.90	1	2,067	0.05%
2020/04/08	0	0.00	1	32.80	33.50	-1	2,052	-0.05%
2020/04/07	2	31.45	1	31.75	31.80	1	2,036	0.05%
2020/03/27	0	0.00	1	30.25	29.55	-1	2,127	-0.05%
2020/03/24	1	29.00	2	28.78	28.70	-1	2,308	-0.04%
2020/03/23	1	27.90	0	0.00	27.65	1	2,309	0.04%
2020/03/20	1	27.95	1	28.45	28.40	0	2,326	0.00%
2020/03/19	0	0.00	2	25.90	25.90	-2	2,334	-0.09%
2020/03/18	0	0.00	1	29.10	28.60	-1	2,311	-0.04%
2020/03/17	1	28.25	1	28.65	28.65	0	2,324	0.00%
2020/03/16	1	29.30	1	29.70	28.50	0	2,293	0.00%
2020/03/12	1	33.05	0	0.00	31.60	1	2,293	0.04%
2020/03/06	1	37.35	0	0.00	37.40	1	2,377	0.04%
2020/02/12	0	0.00	1	38.45	38.35	-1	2,313	-0.04%
2020/02/07	1	37.40	0	0.00	37.50	1	2,319	0.04%
2020/02/03	1	36.10	0	0.00	37.10	1	2,340	0.04%
2020/01/06	0	0.00	10	44.20	44.00	-10	2,279	-0.44%
2020/01/03	1	44.55	1	45.30	44.30	0	2,241	0.00%
2019/12/31	1	43.85	0	0.00	44.05	1	2,082	0.05%
2019/12/30	0	0.00	1	44.35	44.65	-1	2,044	-0.05%
2019/12/26	5	42.85	0	0.00	42.75	5	1,943	0.26%
2019/12/25	5	43.00	0	0.00	42.90	5	2,025	0.25%
2019/12/20	1	44.10	1	44.80	43.35	0	1,974	0.00%
2019/12/11	0	0.00	1	42.25	42.30	-1	1,612	-0.06%
2019/12/09	1	42.05	0	0.00	41.70	1	1,550	0.06%
2019/12/06	1	41.25	73.1	41.45	41.65	-72.1	1,494	-4.83%
2019/12/05	0	0.00	27	40.40	40.25	-27	1,436	-1.88%
2019/11/29	0	0.00	3	39.85	39.70	-3	1,406	-0.21%
2019/11/28	0	0.00	5	40.05	39.80	-5	1,418	-0.35%
2019/11/25	0	0.00	1	39.30	39.25	-1	1,444	-0.07%
2019/11/21	1	38.70	1	38.80	38.80	0	1,460	0.00%
2019/11/13	0	0.00	2	39.58	39.30	-2	1,499	-0.13%
2019/11/12	1	38.95	0	0.00	38.95	1	1,504	0.07%
2019/11/11	2	38.75	0	0.00	38.60	2	1,525	0.13%
2019/11/07	1	39.55	1	39.55	39.50	0	1,522	0.00%
2019/11/05	1	39.90	0	0.00	39.90	1	1,512	0.07%
2019/11/04	105	39.99	0	0.00	40.10	105	1,518	6.92%	大買/鉅額交易
2019/10/29	1	40.40	0	0.00	40.00	1	1,458	0.07%
2019/10/21	0	0.00	1	41.25	41.35	-1	1,426	-0.07%
2019/10/18	0	0.00	2	40.55	40.35	-2	1,372	-0.15%
2019/10/15	0	0.00	4	40.50	39.95	-4	1,370	-0.29%
2019/10/14	1	40.30	5	40.05	40.10	-4	1,363	-0.29%
2019/10/08	11	40.35	1	40.25	40.10	10	1,355	0.74%
2019/10/01	1	40.75	2	40.95	40.90	-1	1,644	-0.06%
2019/09/25	1	39.35	0	0.00	38.80	1	1,637	0.06%
2019/09/02	0	0.00	1	41.80	41.85	-1	1,963	-0.05%
2019/08/30	1	41.40	5	41.85	41.40	-4	1,962	-0.20%
2019/08/27	1	40.70	0	0.00	40.25	1	1,922	0.05%
2019/08/26	0	0.00	1	41.05	40.50	-1	1,925	-0.05%
2019/08/21	1	41.45	0	0.00	41.35	1	1,959	0.05%
2019/08/20	1	41.65	1	41.35	41.30	0	1,959	0.00%
2019/08/19	0	0.00	1	41.70	41.70	-1	1,963	-0.05%
2019/08/16	3	41.00	0	0.00	41.00	3	1,981	0.15%
2019/08/14	1	41.25	0	0.00	40.85	1	1,973	0.05%
2019/08/06	0	0.00	1	39.00	39.45	-1	1,996	-0.05%
2019/07/31	0	0.00	4	41.60	41.75	-4	2,083	-0.19%
2019/07/30	0	0.00	1	42.60	41.70	-1	2,092	-0.05%
2019/07/17	1	42.00	0	0.00	41.70	1	2,295	0.04%
2019/07/16	0	0.00	1	42.20	42.25	-1	2,368	-0.04%
2019/07/12	1	41.85	0	0.00	41.85	1	2,943	0.03%
2019/07/10	2	42.00	1	42.15	42.00	1	3,090	0.03%
2019/07/09	1	42.00	2	42.05	41.80	-1	3,143	-0.03%
2019/07/08	3	46.30	1	46.35	46.50	2	3,069	0.07%
2019/07/05	9	46.10	0	0.00	46.00	9	3,050	0.30%
2019/07/04	0	0.00	4	46.20	46.05	-4	3,035	-0.13%
2019/07/03	4	45.20	0	0.00	44.95	4	3,051	0.13%
2019/07/02	0	0.00	8	45.36	45.35	-8	3,074	-0.26%
2019/06/27	5	44.40	0	0.00	44.30	5	3,215	0.16%
2019/06/20	3	44.35	0	0.00	44.60	3	3,710	0.08%
2019/06/19	0	0.00	2	43.95	43.90	-2	3,704	-0.05%
2019/06/13	2	42.30	2	42.90	42.30	0	3,633	0.00%
2019/06/12	2	43.50	0	0.00	43.40	2	3,652	0.05%
2019/05/24	0.1	42.00	0	0.00	41.75	0.1	4,340	0.00%
2019/05/16	3	44.33	0	0.00	43.80	3	4,877	0.06%
2019/05/15	1	44.70	0	0.00	45.40	1	4,949	0.02%
2019/05/14	0	0.00	7	42.80	44.50	-7	5,093	-0.14%
2019/05/13	11	44.96	6	45.02	44.30	5	5,210	0.10%
2019/05/10	2	46.03	1	46.50	46.40	1	5,309	0.02%
2019/05/09	1	46.50	1	47.65	46.30	0	5,301	0.00%
2019/05/08	0	0.00	5	46.98	47.15	-5	5,339	-0.09%
2019/05/07	3	46.98	10	47.15	46.80	-7	5,398	-0.13%
2019/05/06	10	46.98	5	47.10	46.65	5	5,445	0.09%
2019/05/03	7	47.88	6	48.04	48.00	1	5,453	0.02%
2019/05/02	5	47.77	7	47.92	48.05	-2	5,454	-0.04%
2019/04/30	12	46.88	19	47.25	47.60	-7	5,452	-0.13%
2019/04/29	42	47.62	39	47.66	47.00	3	5,443	0.06%
2019/04/26	12	49.87	5	49.65	49.35	7	5,378	0.13%
2019/04/23	0	0.00	1	50.90	51.00	-1	5,414	-0.02%
2019/04/22	0	0.00	3	51.20	50.40	-3	5,390	-0.06%
2019/04/19	14	52.12	9	51.70	51.50	5	5,344	0.09%
2019/04/18	56	53.06	57.2	53.17	51.90	-1.2	5,217	-0.02%
2019/04/17	18	51.76	19	52.04	52.10	-1	4,912	-0.02%
2019/04/16	8	50.79	13	51.25	51.20	-5	4,821	-0.10%
2019/04/15	15	51.18	6	51.50	50.80	9	4,788	0.19%
2019/04/12	4	50.85	9	50.90	51.20	-5	4,768	-0.10%
2019/04/11	11	50.87	6	50.95	50.50	5	4,731	0.11%
2019/04/10	3	50.30	3	50.63	50.80	0	4,659	0.00%
2019/04/09	7	50.17	15	50.19	50.40	-8	4,635	-0.17%
2019/04/08	11	50.04	0	0.00	49.60	11	4,577	0.24%
2019/04/03	4	49.48	11	49.70	49.90	-7	4,572	-0.15%
2019/04/02	8	49.29	10	49.42	49.20	-2	4,554	-0.04%
2019/04/01	10	50.06	4	50.26	49.55	6	4,514	0.13%
2019/03/29	8	51.41	8	51.63	51.00	0	4,422	0.00%
2019/03/27	1	48.20	10	48.43	49.10	-9	4,070	-0.22%
2019/03/26	14	48.24	10	48.29	47.95	4	4,058	0.10%
2019/03/25	5	47.71	3	48.00	47.95	2	4,079	0.05%
2019/03/22	12	48.47	20	48.52	48.85	-8	4,131	-0.19%
2019/03/21	12	48.02	5	48.22	48.00	7	4,149	0.17%
2019/03/20	6	47.99	11	48.08	48.15	-5	4,213	-0.12%
2019/03/19	7	47.70	10	48.03	47.70	-3	4,255	-0.07%
2019/03/18	10	47.79	10	47.98	47.80	0	4,279	0.00%
2019/03/15	19	48.58	8	48.76	48.30	11	4,320	0.25%
2019/03/14	9	48.42	17	48.19	48.20	-8	4,347	-0.18%
2019/03/13	18	47.69	27	47.51	47.35	-9	4,420	-0.20%
2019/03/12	16	48.70	10	48.67	48.45	6	4,427	0.14%
2019/03/11	20	48.98	4	49.10	48.60	16	4,576	0.35%
2019/03/08	0	0.00	7	49.16	48.95	-7	4,900	-0.14%
2019/03/07	22	49.23	27	49.57	48.90	-5	5,053	-0.10%
2019/03/06	14	49.36	21	49.55	49.40	-7	5,198	-0.13%
2019/03/05	29	49.84	17	50.07	49.40	12	5,330	0.23%
2019/03/04	22	49.37	14	49.41	49.95	8	5,322	0.15%
2019/02/27	24	47.56	34	47.41	48.60	-10	5,299	-0.19%
2019/02/26	36	49.14	35	49.41	48.30	1	5,304	0.02%
2019/02/25	14	49.43	13	49.75	49.65	1	5,363	0.02%
2019/02/22	23	49.30	15	49.40	49.25	8	5,642	0.14%
2019/02/21	10	49.69	10	49.85	49.65	0	5,740	0.00%
2019/02/20	32	49.47	35	49.40	49.45	-3	6,090	-0.05%
2019/02/19	23	48.41	23	48.13	48.20	0	6,410	0.00%
2019/02/18	14	47.25	8	47.44	47.00	6	6,365	0.09%
2019/02/15	7	46.54	7	46.93	46.30	0	6,500	0.00%
2019/02/14	11	47.44	10	47.38	46.90	1	6,474	0.02%
2019/02/13	9	46.94	7	47.07	47.50	2	6,440	0.03%
2019/01/29	0	0.00	1	43.95	43.90	-1	6,405	-0.02%
2019/01/28	0	0.00	4	44.08	43.85	-4	6,408	-0.06%
2019/01/25	0	0.00	11	43.16	42.65	-11	6,668	-0.16%
2019/01/24	1	42.25	0	0.00	42.25	1	6,838	0.01%
2019/01/18	0	0.00	6	41.88	42.05	-6	7,145	-0.08%
2019/01/17	0	0.00	1	42.30	41.45	-1	7,253	-0.01%
2019/01/09	0	0.00	9	41.89	41.50	-9	7,678	-0.12%
2019/01/08	0	0.00	7	39.65	39.80	-7	7,699	-0.09%
2019/01/07	0	0.00	1	39.15	39.00	-1	7,804	-0.01%
2019/01/04	1	37.50	0	0.00	37.70	1	8,013	0.01%
2019/01/02	0	0.00	4	39.01	38.90	-4	8,227	-0.05%
2018/12/27	1	39.35	4	39.65	39.35	-3	8,678	-0.03%
2018/12/26	16	39.21	13	39.28	38.70	3	8,713	0.03%
2018/12/25	5	38.87	3	39.08	39.15	2	8,747	0.02%
2018/12/24	2	39.30	3	39.78	40.00	-1	8,822	-0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/21	2	39.20	5	39.26	40.10	-3	8,977	-0.03%
2018/12/20	12	39.73	1	39.20	39.25	11	9,028	0.12%
2018/12/18	1	41.20	0	0.00	41.15	1	9,120	0.01%
2018/12/14	0	0.00	3	41.82	43.40	-3	9,231	-0.03%
2018/12/13	1	42.60	0	0.00	42.10	1	9,257	0.01%
2018/12/10	1	40.30	0	0.00	41.00	1	9,549	0.01%
2018/12/07	1	41.95	2	42.43	42.40	-1	9,581	-0.01%
2018/12/06	6	41.50	3	41.45	41.35	3	9,661	0.03%
2018/12/05	3	43.77	0	0.00	43.70	3	9,644	0.03%
2018/12/04	3	45.63	0	0.00	45.30	3	9,765	0.03%
2018/11/29	0	0.00	17	43.92	42.60	-17	9,660	-0.18%
2018/11/28	6	42.56	1	43.00	43.35	5	9,822	0.05%
2018/11/27	1	42.65	0	0.00	42.70	1	10,097	0.01%
2018/11/22	10	43.30	0	0.00	42.20	10	11,237	0.09%
2018/11/21	14	44.67	13	44.04	43.45	1	11,316	0.01%
2018/11/20	1	43.00	1	42.80	42.85	0	11,248	0.00%
2018/11/19	12	43.18	0	0.00	43.35	12	11,244	0.11%
2018/11/16	14	39.24	22	39.98	42.45	-8	10,913	-0.07%
2018/11/15	11	38.19	12	38.52	38.60	-1	10,502	-0.01%
2018/11/14	14	37.98	11	37.87	38.15	3	10,558	0.03%
2018/11/13	4	36.01	15	35.59	36.30	-11	10,537	-0.10%
2018/11/12	23	36.53	10	36.80	36.50	13	10,744	0.12%
2018/11/09	1	37.70	17	37.51	37.90	-16	10,946	-0.15%
2018/11/08	15	37.87	5	37.60	37.60	10	11,142	0.09%
2018/11/07	15	38.28	28	37.32	38.20	-13	11,387	-0.11%
2018/11/06	33	37.38	20	37.51	36.55	13	11,635	0.11%
2018/11/05	13	38.16	11.2	38.27	38.30	1.9	11,813	0.02%
2018/11/02	40	39.05	46	38.77	38.50	-6	12,206	-0.05%
2018/11/01	17	38.30	16	37.48	38.00	1	12,109	0.01%
2018/10/31	23	35.82	21	35.66	35.60	2	12,270	0.02%
2018/10/30	18	33.65	19	33.87	33.80	-1	12,463	-0.01%
2018/10/29	9	34.78	4	35.09	34.90	5	12,819	0.04%
2018/10/26	9	34.39	17	34.89	34.35	-8	13,108	-0.06%
2018/10/25	13	34.38	23	34.27	34.30	-10	13,319	-0.08%
2018/10/24	14	37.43	17	37.67	37.20	-3	13,823	-0.02%
2018/10/23	20	37.95	8	38.58	37.20	12	14,375	0.08%
2018/10/22	22	37.09	25	37.18	38.20	-3	14,660	-0.02%
2018/10/19	22	36.17	33	36.25	36.25	-11	14,996	-0.07%
2018/10/18	7	38.02	14	38.65	38.20	-7	15,189	-0.05%
2018/10/17	20	38.40	5	38.45	37.95	15	15,515	0.10%
2018/10/16	23	38.88	30	38.90	38.70	-7	15,752	-0.04%
2018/10/15	4	37.70	10	37.84	38.10	-6	16,077	-0.04%
2018/10/12	19	38.27	14	37.45	38.00	5	16,424	0.03%
2018/10/11	14.1	35.81	7	36.29	35.65	7.1	16,551	0.04%
2018/10/09	12	39.40	8	39.70	39.60	4	16,632	0.02%
2018/10/08	41	38.98	58	39.28	38.70	-17	16,608	-0.10%
2018/10/05	19	43.06	16	44.40	40.55	3	16,636	0.02%
2018/10/04	16	44.80	10	45.36	44.50	6	16,728	0.04%
2018/10/03	16	45.17	6	45.82	44.85	10	16,756	0.06%
2018/10/02	3	45.53	3	45.83	45.45	0	16,880	0.00%
2018/10/01	12	45.17	14	45.48	45.50	-2	16,997	-0.01%
2018/09/28	19	44.47	31	44.90	44.70	-12	17,123	-0.07%
2018/09/27	10	45.75	6	46.21	44.55	4	17,100	0.02%
2018/09/26	21	47.30	13	47.37	46.65	8	17,279	0.05%
2018/09/25	4	47.14	3	47.80	47.15	1	17,431	0.01%
2018/09/21	4	46.68	17	47.02	47.45	-13	17,599	-0.07%
2018/09/20	11	45.96	11	46.56	46.30	0	17,626	0.00%
2018/09/19	21	46.80	32	46.57	45.90	-11	17,739	-0.06%
2018/09/18	7	46.89	11	47.34	46.20	-4	18,029	-0.02%
2018/09/17	42	47.82	6	48.24	47.50	36	18,147	0.20%
2018/09/14	1	46.25	27	46.45	47.20	-26	18,202	-0.14%
2018/09/13	22	46.30	6	47.08	45.30	16	18,300	0.09%
2018/09/12	17	46.37	9	46.69	46.20	8	18,486	0.04%
2018/09/11	2	47.98	12	48.13	47.95	-10	18,890	-0.05%
2018/09/10	32	47.57	24	47.65	46.90	8	19,253	0.04%
2018/09/07	16	48.52	16	48.53	48.00	0	19,522	0.00%
2018/09/06	7	51.59	10	52.10	51.40	-3	19,801	-0.02%
2018/09/05	8.2	52.06	8	52.61	51.70	0.2	20,055	0.00%
2018/09/04	19	52.59	10	52.32	52.50	9	20,382	0.04%
2018/09/03	3	54.33	0	0.00	53.20	3	20,383	0.01%
2018/08/31	0	0.00	3	59.07	59.10	-3	20,235	-0.01%
2018/08/30	4	58.95	42.1	58.86	59.50	-38.1	20,644	-0.18%
2018/08/29	33	58.11	6	56.02	58.60	27	20,528	0.13%
2018/08/28	9	54.18	1	54.60	53.70	8	20,044	0.04%
2018/08/27	0	0.00	9	53.24	53.60	-9	20,136	-0.04%
2018/08/24	10	51.09	20	51.70	51.20	-10	20,142	-0.05%
2018/08/23	15	51.31	5	52.00	50.90	10	20,315	0.05%
2018/08/22	6	52.72	4	53.10	52.80	2	20,443	0.01%
2018/08/21	6.1	52.99	31	53.73	53.30	-24.9	20,954	-0.12%
2018/08/20	35	52.63	26	52.72	53.10	9	21,048	0.04%
2018/08/17	20	53.25	9	53.68	51.70	11	21,292	0.05%
2018/08/16	19	52.37	22	52.51	53.00	-3	21,414	-0.01%
2018/08/15	10	51.20	12	52.00	50.90	-2	21,712	-0.01%
2018/08/14	34	53.28	69	52.73	53.00	-35	21,833	-0.16%
2018/08/13	39	52.27	75	52.46	53.00	-36	21,720	-0.17%
2018/08/10	13	55.09	25	55.44	54.70	-12	21,906	-0.05%
2018/08/09	106	56.19	18	55.90	57.20	88	22,026	0.40%	大買/
2018/08/08	20	56.42	5	54.68	54.00	15	21,777	0.07%
2018/08/07	10	56.70	0	0.00	57.00	10	21,945	0.05%
2018/08/01	7	56.34	0	0.00	56.30	7	21,195	0.03%
2018/07/31	22	56.76	2	55.90	55.00	20	21,293	0.09%
2018/07/30	13	57.05	20	61.25	56.90	-7	21,006	-0.03%
2018/07/27	11	61.75	18	60.18	63.20	-7	20,592	-0.03%
2018/07/26	2	61.30	2	60.35	59.50	0	20,199	0.00%
2018/07/25	31	59.25	0	0.00	60.50	31	19,772	0.16%
2018/07/24	1	58.50	30	58.53	59.30	-29	19,543	-0.15%
2018/07/20	2.1	59.21	1	64.10	57.50	1.1	18,857	0.01%
2018/07/19	2	63.25	0	0.00	62.50	2	18,399	0.01%
2018/07/18	12.1	69.54	0	0.00	63.10	12.1	17,954	0.07%
2018/07/17	4.1	71.30	1	73.00	70.10	3.1	17,612	0.02%
2018/07/13	0	0.00	70	81.24	77.40	-70	17,352	-0.40%
2018/07/12	97	77.34	27.1	79.47	79.60	69.9	17,118	0.41%
2018/07/11	1	74.50	1	75.00	74.10	0	16,907	0.00%
2018/07/10	4	74.15	4	74.58	75.40	0	16,942	0.00%
2018/07/05	0.1	74.30	0	0.00	74.30	0.1	16,436	0.00%
2018/07/03	1	83.80	1	82.20	80.30	0	16,062	0.00%
2018/07/02	5	83.12	6	83.55	82.00	-1	15,824	-0.01%
2018/06/29	0	0.00	6	79.90	81.00	-6	15,564	-0.04%
2018/06/27	2	84.05	2	86.95	81.70	0	15,197	0.00%
2018/06/26	0	0.00	1	78.30	83.80	-1	14,811	-0.01%
2018/06/25	3.1	79.47	1	81.30	79.00	2.1	14,555	0.01%
2018/06/22	4	83.70	4	81.83	82.00	0	14,376	0.00%
2018/06/21	6	87.08	5	86.30	84.80	1	14,108	0.01%
2018/06/20	3	85.83	2	88.00	83.90	1	13,863	0.01%
2018/06/19	10	91.71	14	91.48	92.50	-4	13,401	-0.03%
2018/06/15	6	89.17	6	88.42	86.20	0	12,909	0.00%
2018/06/14	6	86.22	2	90.20	88.40	4	12,439	0.03%
2018/06/13	3	83.03	3	81.17	82.50	0	11,881	0.00%
2018/06/12	5	81.76	10	82.80	81.40	-5	11,487	-0.04%
2018/06/11	5	75.44	5	80.48	81.20	0	10,989	0.00%
2018/06/08	10	73.45	8	73.21	73.90	2	10,619	0.02%
2018/06/07	4	71.65	5	73.92	72.10	-1	10,315	-0.01%
2018/06/06	5	66.00	4	70.25	71.10	1	9,695	0.01%
2018/06/04	1	68.90	2	67.50	67.00	-1	9,060	-0.01%
2018/06/01	4	64.98	7	66.01	68.40	-3	8,759	-0.03%
2018/05/31	14	66.95	16	65.48	63.50	-2	8,530	-0.02%
2018/05/30	2	66.30	7	65.81	67.60	-5	8,298	-0.06%
2018/05/29	10	68.43	2	69.40	68.00	8	8,049	0.10%
2018/05/28	1	64.50	2	65.20	66.10	-1	7,484	-0.01%
2018/05/25	0	0.00	3.1	58.54	60.10	-3.1	7,226	-0.04%
2018/05/24	3	54.17	1	55.00	54.70	2	6,818	0.03%
2018/05/23	0	0.00	12.1	51.41	53.60	-12.1	6,462	-0.19%
2018/05/22	4	49.95	1	50.40	50.00	3	5,898	0.05%
2018/05/21	3	48.30	2	48.30	48.60	1	5,531	0.02%
2018/05/18	3.2	49.52	5	50.43	47.30	-1.9	5,303	-0.03%
2018/05/17	1	49.05	3	48.37	48.70	-2	4,741	-0.04%
2018/05/16	2	46.45	2	47.20	47.00	0	4,302	0.00%
2018/05/15	11	47.32	1	48.00	48.40	10	4,095	0.24%
2018/05/14	0	0.00	4	44.96	45.00	-4	3,717	-0.11%
2018/05/11	3	39.88	35	39.18	40.95	-32	3,612	-0.89%
2018/05/10	45	37.23	30	37.37	37.25	15	3,268	0.46%
2018/05/09	72	36.78	61	36.88	37.80	11	3,153	0.35%
2018/05/08	0	0.00	2	36.40	37.10	-2	2,984	-0.07%
2018/05/07	23	35.90	62	35.47	36.70	-39	2,594	-1.50%
2018/05/04	63	33.59	74	33.96	33.40	-11	2,251	-0.49%
2018/05/03	27	32.43	19	32.37	32.35	8	2,047	0.39%
2018/05/02	16	31.57	5	31.82	31.60	11	2,001	0.55%
2018/04/30	4	31.60	3	31.92	31.25	1	1,998	0.05%
2018/04/27	10.5	29.85	44	30.10	31.05	-33.5	1,933	-1.73%
2018/04/26	15	30.63	2	31.35	30.30	13	1,923	0.68%
2018/04/25	9	30.71	4	31.19	30.90	5	1,963	0.25%
2018/04/24	33	31.07	32	31.12	31.20	1	2,061	0.05%
2018/04/23	1	31.85	23	32.24	32.10	-22	2,271	-0.97%
2018/04/20	22	32.12	3	31.95	31.90	19	2,552	0.74%
2018/04/19	30	32.74	27	32.88	32.75	3	2,532	0.12%
2018/04/18	20	32.29	28	32.35	32.45	-8	2,504	-0.32%
2018/04/17	25	32.53	16	32.39	31.80	9	2,501	0.36%
2018/04/16	0	0.00	13	33.20	33.30	-13	2,483	-0.52%
2018/04/13	40	31.95	14	32.16	31.55	26	2,435	1.07%
2018/04/12	1	31.85	28	31.33	31.90	-27	2,447	-1.10%
2018/04/11	8	30.99	2	31.03	30.90	6	2,459	0.24%
2018/04/10	12	30.69	4	30.83	30.70	8	2,521	0.32%
2018/04/09	9	30.64	6	30.87	30.60	3	2,603	0.12%
2018/04/03	8	30.81	11	30.97	30.90	-3	2,640	-0.11%
2018/04/02	3	30.78	4	31.04	30.80	-1	2,670	-0.04%
2018/03/31	15	31.08	5	31.18	31.05	10	2,690	0.37%
2018/03/30	2	30.80	3	30.98	30.80	-1	2,747	-0.04%
2018/03/29	15	30.85	6	30.95	30.75	9	2,759	0.33%
2018/03/28	21	31.10	0	0.00	30.90	21	2,788	0.75%
2018/03/27	18	31.39	21	31.30	31.65	-3	2,814	-0.11%
2018/03/26	2	30.53	11	30.49	30.60	-9	2,782	-0.32%
2018/03/23	17	29.87	16	30.29	30.45	1	2,788	0.04%
2018/03/22	26	32.15	36	32.29	32.05	-10	2,764	-0.36%
2018/03/21	4	31.50	2	31.73	31.65	2	2,698	0.07%
2018/03/20	6	31.59	2	31.80	31.55	4	2,700	0.15%
2018/03/19	16	32.07	20	32.26	32.00	-4	2,702	-0.15%
2018/03/16	8	31.24	6	31.60	31.60	2	2,672	0.07%
2018/03/15	2	31.38	15	31.27	31.45	-13	2,674	-0.49%
2018/03/14	10	31.01	11	31.21	31.00	-1	2,677	-0.04%
2018/03/13	0	0.00	6	31.03	31.05	-6	2,706	-0.22%
2018/03/12	10	30.90	1	31.30	30.80	9	2,771	0.32%
2018/03/09	8	30.78	5	31.01	30.90	3	2,818	0.11%
2018/03/08	6	30.89	3	30.97	30.65	3	2,895	0.10%
2018/03/07	23	31.05	14	31.27	30.65	9	3,205	0.28%
2018/03/06	13	31.80	2	32.05	31.60	11	3,505	0.31%
2018/03/05	37	32.14	36	32.24	32.00	1	3,547	0.03%
2018/03/01	0	0.00	19	30.20	31.10	-19	3,543	-0.54%
2018/02/27	13	29.99	4	29.96	29.80	9	3,526	0.26%
2018/02/26	2	30.38	1	30.70	30.35	1	3,543	0.03%
2018/02/23	14	30.39	19	30.31	30.50	-5	3,597	-0.14%
2018/02/22	5	29.30	7	29.14	29.35	-2	3,596	-0.06%
2018/02/21	1	28.80	12	28.79	28.90	-11	3,601	-0.31%
2018/02/12	11	28.22	0	0.00	28.05	11	3,610	0.30%
2018/02/09	4	28.03	12	28.15	28.50	-8	3,653	-0.22%
2018/02/08	1	28.95	5	28.92	28.80	-4	3,699	-0.11%
2018/02/07	9	28.97	8	28.95	28.80	1	3,709	0.03%
2018/02/06	39	28.76	14	28.60	28.20	25	3,731	0.67%
2018/02/05	1	29.50	6	29.98	30.35	-5	3,722	-0.13%
2018/02/02	2	30.55	10	30.75	30.50	-8	3,749	-0.21%
2018/02/01	8	30.62	2	30.70	30.45	6	4,126	0.15%
2018/01/31	6	30.29	22	30.48	30.55	-16	4,292	-0.37%
2018/01/30	5	30.42	5	30.65	30.25	0	4,319	0.00%
2018/01/29	1	30.80	3	30.92	30.85	-2	4,307	-0.05%
2018/01/26	2	30.75	7	30.89	30.90	-5	4,342	-0.12%
2018/01/25	3	31.20	0	0.00	31.10	3	4,329	0.07%
2018/01/24	6	31.48	5	31.75	31.50	1	4,312	0.02%
2018/01/23	17	31.66	2	31.95	31.50	15	4,310	0.35%
2018/01/22	15	31.91	19	31.72	32.10	-4	4,289	-0.09%
2018/01/19	8	31.54	3	31.65	31.25	5	4,246	0.12%
2018/01/18	15	32.23	18	32.26	31.85	-3	4,188	-0.07%
2018/01/17	17	32.91	2	32.50	32.15	15	4,078	0.37%
2018/01/16	0	0.00	7	34.10	34.80	-7	3,831	-0.18%
2018/01/08	2	31.25	0	0.00	31.00	2	3,373	0.06%
2018/01/05	1	30.75	0	0.00	30.80	1	3,286	0.03%
2018/01/04	6	30.87	0	0.00	30.80	6	3,251	0.18%
2018/01/03	2	30.65	7	31.16	31.35	-5	3,194	-0.16%
2018/01/02	2	30.03	4	30.19	30.30	-2	3,101	-0.06%