通嘉 (3588)-永豐金-屏東券商分點個股進出

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

通嘉

(3588)

可現股當沖

股價
90.4
漲跌
▼0.5
漲幅
-0.55%
成交量
500張
產業
上市半導體類股
379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

通嘉 (3588)籌碼相關－永豐金-屏東券商分點個股進出

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

永豐金-屏東券商分點個股進出
永豐金-屏東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
2024/04/17	0	0.00	1	91.60	90.90	-1	4,358	-0.02%
2024/04/16	2	90.70	0	0.00	90.60	2	4,537	0.04%
2024/04/15	0	0.00	3	93.33	93.50	-3	4,634	-0.06%
2024/04/12	1	98.10	0	0.00	96.30	1	5,202	0.02%
2024/04/11	1	99.40	0	0.00	99.70	1	5,450	0.02%
2024/04/09	1	103.50	1	108.00	103.00	0	5,673	0.00%
2024/04/08	1	105.50	0	0.00	105.50	1	5,679	0.02%
2024/04/01	1	107.00	2	106.25	108.00	-1	6,358	-0.02%
2024/03/29	1	104.00	1	103.00	103.00	0	6,430	0.00%
2024/03/28	0	0.00	0.1	103.50	103.50	-0.1	6,433	0.00%
2024/03/22	4	103.50	6	104.50	106.00	-2	6,430	-0.03%
2024/03/21	12	105.67	13	106.46	105.50	-1	6,423	-0.02%
2024/03/20	10	108.50	17	108.97	106.00	-7	6,412	-0.11%
2024/03/19	22	110.77	9	111.33	109.00	13	6,391	0.20%
2024/03/18	2	107.00	3	109.83	114.50	-1	6,367	-0.02%
2024/03/15	4	108.63	4	109.88	107.00	0	6,356	0.00%
2024/03/14	2	110.50	3.1	109.87	109.00	-1.1	6,276	-0.02%
2024/03/13	0	102.50	0	0.00	103.00	0	6,245	0.00%
2024/03/11	0	0.00	1	102.00	103.00	-1	6,413	-0.02%
2024/03/08	1	102.58	0	0.00	102.50	1	6,529	0.02%
2024/03/07	2	108.27	3	110.83	108.50	-1	6,491	-0.02%
2024/03/06	22	115.05	21	114.05	113.00	1	6,450	0.02%
2024/03/05	10	115.50	11	116.59	118.00	-1	6,427	-0.02%
2024/03/04	12	116.29	11.1	117.91	116.00	1	6,403	0.01%
2024/03/01	1	118.50	2.1	117.37	118.00	-1.1	6,360	-0.02%
2024/02/29	7	112.29	12	113.54	114.00	-5	6,161	-0.08%
2024/02/27	21	108.02	18	108.44	112.00	3	6,089	0.05%
2024/02/26	1	109.00	2	107.76	111.00	-1	6,041	-0.02%
2024/02/23	4	104.50	1	101.00	101.00	3	6,046	0.05%
2024/02/22	16	104.81	13	105.58	103.00	3	5,972	0.05%
2024/02/21	3	101.83	1.2	105.00	105.00	1.9	5,819	0.03%
2024/02/20	2	97.85	2.2	94.70	95.60	-0.2	5,675	0.00%
2024/02/19	1	95.60	7.1	91.40	92.20	-6.1	5,575	-0.11%
2024/02/16	12	88.60	21.4	89.21	88.80	-9.4	5,662	-0.17%
2024/02/15	4	88.00	4	88.33	87.70	0	5,800	0.00%
2024/02/05	10	83.04	10	84.00	81.90	0	5,790	0.00%
2024/02/02	1	84.00	0	84.50	84.00	1	5,785	0.02%
2024/02/01	0	85.20	0	0.00	84.70	0	5,765	0.00%
2024/01/31	15.5	84.77	15	85.63	84.40	0.5	5,740	0.01%
2024/01/29	1	86.20	0	0.00	86.60	1	5,707	0.02%
2024/01/26	15	85.19	15	85.80	85.20	0	5,706	0.00%
2024/01/25	1.3	86.98	0	0.00	86.30	1.3	5,719	0.02%
2024/01/24	15	89.52	16	90.05	89.00	-1	5,684	-0.02%
2024/01/23	11	86.05	11	86.91	86.20	0	5,596	0.00%
2024/01/22	3	84.63	3	85.43	84.40	0	5,567	0.00%
2024/01/19	23	85.99	22	87.55	84.20	1	5,556	0.02%
2024/01/18	4	84.80	2	84.90	84.00	2	5,504	0.04%
2024/01/16	1	88.70	1	90.90	88.60	0	5,448	0.00%
2024/01/15	2	90.30	4	91.55	90.70	-2	5,352	-0.04%
2024/01/12	0.1	87.45	0	0.00	85.90	0.1	5,234	0.00%
2024/01/11	6	88.55	6	88.33	90.00	0	5,265	0.00%
2024/01/10	11	90.12	14.1	90.67	90.30	-3	5,588	-0.05%
2024/01/09	2	88.35	5.1	87.56	87.90	-3	5,467	-0.06%
2024/01/08	51	93.55	38.1	92.81	90.60	12.9	5,362	0.24%
2024/01/05	6	88.23	4	85.80	90.80	2	4,797	0.04%
2024/01/04	2	83.00	3	81.90	82.60	-1	4,535	-0.02%
2024/01/03	7	85.19	5.1	85.93	83.30	2	4,464	0.04%
2024/01/02	0.1	82.40	7	83.10	82.20	-6.9	4,288	-0.16%
2023/12/29	14	84.64	6	82.93	82.40	8	4,263	0.19%
2023/12/28	11	89.09	12	89.23	88.50	-1	4,167	-0.02%
2023/12/27	4	86.55	5.4	88.72	90.20	-1.4	3,879	-0.04%
2023/12/26	6	81.20	6	82.50	82.00	0	3,573	0.00%
2023/12/25	2	79.20	2	78.00	78.00	0	3,475	0.00%
2023/12/14	0	0.00	0	80.00	79.60	0	3,523	0.00%
2023/12/07	1	86.10	4.1	85.98	84.80	-3.1	3,775	-0.08%
2023/12/06	1	83.60	4.1	85.44	85.30	-3.1	3,733	-0.08%
2023/12/05	6	80.97	20	84.38	84.70	-14	3,645	-0.38%
2023/12/04	0.1	79.00	1	79.20	78.20	-1	3,594	-0.03%
2023/12/01	6	79.73	0	0.00	79.10	6	3,696	0.16%
2023/11/30	9.1	80.06	0	0.00	79.90	9.1	3,953	0.23%
2023/11/29	0	82.80	0	0.00	82.30	0	4,413	0.00%
2023/11/28	1	82.00	0	0.00	82.20	1	4,521	0.02%
2023/11/27	2	82.50	2	80.70	81.00	0	4,546	0.00%
2023/11/24	0	82.20	0	0.00	83.30	0	4,629	0.00%
2023/11/22	8	79.93	8	82.54	87.00	0	4,332	0.00%
2023/11/21	10	79.25	12.1	79.61	79.10	-2.1	4,227	-0.05%
2023/11/20	11	81.73	10.1	79.30	79.10	1	4,158	0.02%
2023/11/17	6	80.43	8	81.06	80.60	-2	4,080	-0.05%
2023/11/16	6	81.07	12	78.68	80.00	-6	3,992	-0.15%
2023/11/15	0	0.00	1.1	81.93	79.00	-1.1	3,829	-0.03%
2023/11/14	1.1	72.15	1	73.70	75.40	0.1	3,588	0.00%
2023/11/13	0	0.00	18	67.21	69.40	-18	3,395	-0.53%
2023/11/09	1	65.10	0	0.00	64.80	1	3,313	0.03%
2023/11/03	1	67.70	0	0.00	67.20	1	3,290	0.03%
2023/11/02	0	0.00	1	70.30	69.70	-1	3,277	-0.03%
2023/10/31	1	68.78	1	71.30	67.00	0	3,238	0.00%
2023/10/26	1	68.10	1	67.30	67.30	0	3,298	0.00%
2023/10/25	0	0.00	1	70.90	71.40	-1	3,275	-0.03%
2023/10/24	3	69.67	0	0.00	70.60	3	3,254	0.09%
2023/10/19	8	67.60	13	67.93	69.10	-5	3,353	-0.15%
2023/10/18	43	74.21	15	74.21	68.60	28	3,353	0.83%
2023/10/17	1	70.70	0	0.00	73.70	1	3,010	0.03%
2023/10/03	1	66.80	1	65.10	66.10	0	2,897	0.00%
2023/10/02	0	0.00	1	63.00	64.00	-1	2,870	-0.03%
2023/09/25	2	64.35	1	64.90	63.80	1	2,841	0.04%
2023/09/20	0	0.00	2	67.30	66.40	-2	2,793	-0.07%
2023/09/19	0	0.00	0.1	68.80	67.70	-0.1	2,776	0.00%
2023/09/18	5	70.40	9	71.22	70.00	-4	2,740	-0.15%
2023/09/14	26	71.95	25	71.88	71.10	1	2,614	0.04%
2023/09/13	1	70.30	0	0.00	70.10	1	2,476	0.04%
2023/09/11	0	0.00	1	69.90	70.50	-1	2,350	-0.04%
2023/09/07	0	69.90	1.1	69.98	70.40	-1.1	2,266	-0.05%
2023/09/06	0.1	70.98	0	0.00	71.10	0.1	2,176	0.00%
2023/09/05	16.1	72.62	14	72.61	73.00	2	2,057	0.10%
2023/09/04	32	70.61	31	70.30	69.60	1	1,781	0.06%
2023/09/01	16	65.28	13	65.61	67.20	3	1,277	0.23%
2023/08/31	6	62.10	7	60.94	61.10	-1	1,128	-0.09%
2023/08/30	3	60.90	2	60.30	60.50	1	1,068	0.09%
2023/08/07	0	0.00	2	57.80	58.30	-2	923	-0.22%
2023/08/02	1	64.80	10	61.05	60.80	-9	896	-1.00%
2023/08/01	9	59.40	0	0.00	62.50	9	807	1.11%
2023/07/25	1	59.30	0	0.00	60.70	1	666	0.15%
2023/07/24	1	62.40	0	0.00	61.20	1	602	0.17%
2023/07/21	3.1	57.84	4	58.40	60.00	-1	518	-0.18%
2023/07/20	1	54.80	1	53.20	55.80	0	431	0.00%
2023/07/19	2	50.40	0	0.00	50.80	2	343	0.58%
2023/06/20	0	0.00	1	54.50	54.10	-1	443	-0.23%
2023/06/14	0.1	57.10	0	0.00	56.90	0.1	445	0.01%
2023/06/09	1	54.20	0	0.00	54.10	1	432	0.23%
2023/05/29	0	0.00	1	54.90	55.00	-1	466	-0.21%
2023/05/26	0	0.00	4	53.70	53.10	-4	470	-0.85%
2023/05/23	1	54.50	0	0.00	54.40	1	484	0.21%
2023/04/24	0	0.00	1	60.90	61.00	-1	905	-0.11%
2023/04/14	1	62.10	0	0.00	61.60	1	800	0.12%
2023/03/29	0	0.00	1	59.90	59.90	-1	761	-0.13%
2023/03/15	0	0.00	5	61.80	61.00	-5	773	-0.65%
2023/03/10	0	0.00	0	64.30	62.20	0	820	0.00%
2023/03/08	0.1	65.10	0	0.00	65.10	0.1	830	0.01%
2023/02/23	0	0.00	1	64.10	65.20	-1	886	-0.11%
2023/02/22	0	0.00	1	63.50	63.30	-1	941	-0.11%
2023/02/21	0	65.40	0	0.00	65.30	0	978	0.00%
2023/02/20	1.1	66.05	0	0.00	65.50	1.1	1,002	0.10%
2023/02/17	1	64.50	0	0.00	64.90	1	1,024	0.10%
2023/02/16	1	64.60	0	0.00	64.60	1	1,038	0.10%
2023/02/15	0	62.50	0	0.00	62.50	0	1,086	0.00%
2023/02/14	0	0.00	0	65.40	63.60	0	1,116	0.00%
2023/02/10	0.1	65.60	0	0.00	64.20	0.1	1,190	0.00%
2023/02/08	0	0.00	1	66.80	67.50	-1	1,447	-0.07%
2023/02/06	14	69.85	12.1	69.56	69.00	1.9	1,535	0.12%
2023/02/03	7	67.19	2	68.90	68.90	5	1,389	0.36%
2023/01/30	0	0.00	1	59.80	59.20	-1	1,570	-0.06%
2023/01/04	0	0.00	0.1	55.40	55.40	-0.1	1,563	-0.01%
2022/12/14	1	60.80	0	0.00	61.20	1	1,596	0.06%
2022/12/01	0.1	63.40	0	0.00	63.70	0.1	1,539	0.00%
2022/11/25	1	62.40	1	62.40	61.70	0	1,519	0.00%
2022/11/24	2	61.80	2	60.75	61.80	0	1,506	0.00%
2022/11/21	0.1	60.50	0	0.00	60.60	0.1	1,476	0.00%
2022/11/18	4	65.33	8	63.70	62.80	-4	1,455	-0.27%
2022/11/17	3	66.57	5	66.52	66.20	-2	1,395	-0.14%
2022/11/16	0	0.00	1	65.30	66.00	-1	1,359	-0.07%
2022/11/15	6	65.05	4	65.22	65.50	2	1,338	0.15%
2022/11/14	5	64.30	0	0.00	64.30	5	1,315	0.38%
2022/11/11	2	65.30	2	64.15	64.10	0	1,302	0.00%
2022/11/09	0	0.00	1	64.60	65.20	-1	1,227	-0.08%
2022/11/08	5	65.26	3	64.27	64.30	2	1,203	0.17%
2022/11/07	2	65.35	3.1	66.04	66.90	-1.1	1,154	-0.09%
2022/11/04	7	65.74	7	65.97	65.30	0	1,057	0.00%
2022/11/03	10	59.36	9	59.51	61.10	1	880	0.11%
2022/11/02	3	55.67	3	55.90	55.60	0	782	0.00%
2022/11/01	3	56.40	3	57.07	56.20	0	753	0.00%
2022/10/31	1	54.20	1	54.70	56.60	0	690	0.00%
2022/10/28	3	52.77	6	53.78	54.40	-3	529	-0.57%
2022/10/18	1	47.90	0	0.00	47.50	1	462	0.22%
2022/10/14	1	47.70	0	0.00	47.65	1	473	0.21%
2022/10/13	0.1	45.00	0	0.00	44.15	0.1	475	0.01%
2022/10/12	2	47.45	0	0.00	47.10	2	473	0.42%
2022/09/22	0	0.00	18.1	57.05	58.40	-18.1	560	-3.23%
2022/09/21	8	56.90	4	58.60	57.70	4	561	0.71%
2022/09/20	14	58.17	0.1	57.00	58.90	13.9	561	2.49%
2022/09/15	0	0.00	0.1	59.00	58.20	-0.1	589	-0.01%
2022/09/13	0.1	59.80	0	0.00	58.80	0.1	629	0.01%
2022/09/12	0	0.00	0.2	60.10	59.60	-0.2	651	-0.03%
2022/09/01	1	64.10	0	0.00	63.20	1	727	0.14%
2022/08/29	2	63.00	2	63.40	63.40	0	768	0.00%
2022/08/18	0	0.00	1	68.30	70.00	-1	949	-0.11%
2022/08/15	1	70.00	0	0.00	70.20	1	957	0.10%
2022/08/12	0	0.00	3	67.17	68.50	-3	953	-0.31%
2022/08/11	0	0.00	4	66.08	66.30	-4	953	-0.42%
2022/08/10	1	63.20	0	0.00	63.20	1	968	0.10%
2022/08/09	0	0.00	1	65.20	65.50	-1	980	-0.10%
2022/08/08	0.1	65.60	0	0.00	65.60	0.1	978	0.01%
2022/08/05	1	67.30	1	68.40	67.30	0	984	0.00%
2022/08/03	0	65.90	0	0.00	64.80	0	984	0.00%
2022/07/28	1	78.80	0	0.00	78.80	1	1,013	0.10%
2022/07/25	1	82.50	1	83.40	83.00	0	1,032	0.00%
2022/07/22	2	85.05	0	0.00	83.90	2	1,046	0.19%
2022/07/21	1	83.20	3	83.83	84.90	-2	1,068	-0.19%
2022/07/20	2	82.35	2	83.40	81.90	0	1,080	0.00%
2022/07/18	2	81.30	2	81.75	81.30	0	1,101	0.00%
2022/07/15	1	78.60	1	79.00	79.40	0	1,104	0.00%
2022/07/08	0.1	79.10	0	0.00	78.30	0.1	1,123	0.00%
2022/07/05	1	80.20	1	80.40	80.20	0	1,163	0.00%
2022/07/01	0	81.00	0	0.00	76.90	0	1,173	0.00%
2022/06/29	1	86.90	0	0.00	86.10	1	1,155	0.09%
2022/06/27	1	92.60	1	93.00	92.60	0	1,219	0.00%
2022/06/24	1	89.40	1	89.90	89.30	0	1,221	0.00%
2022/06/22	1	95.50	0	0.00	89.10	1	1,212	0.08%
2022/06/20	4	99.71	0	0.00	95.20	4	1,221	0.33%
2022/06/17	2	103.50	1	104.00	102.50	1	1,201	0.08%
2022/06/16	0	0.00	0	111.50	106.50	0	1,198	0.00%
2022/06/14	0.1	109.00	0	0.00	111.50	0.1	1,191	0.01%
2022/06/10	0	0.00	1	115.00	115.00	-1	1,182	-0.08%
2022/06/09	1	116.00	1	114.50	116.00	0	1,172	0.00%
2022/06/08	0	0.00	1	112.50	112.50	-1	1,149	-0.09%
2022/06/06	5	117.30	0	117.00	115.00	5	1,153	0.43%
2022/06/01	0.2	115.75	0	0.00	117.50	0.2	1,155	0.02%
2022/05/31	1	108.00	2	109.50	115.00	-1	1,144	-0.09%
2022/05/30	0	0.00	1	108.00	108.00	-1	1,133	-0.09%
2022/05/27	0	0.00	1	103.00	102.50	-1	1,156	-0.09%
2022/05/26	1	100.00	0	0.00	100.00	1	1,170	0.09%
2022/05/24	2	104.75	0	0.00	103.00	2	1,189	0.17%
2022/05/20	1	106.48	1	107.00	106.50	0	1,232	0.00%
2022/05/18	1	113.50	1	108.50	108.50	0	1,297	0.00%
2022/05/17	0	0.00	2	108.00	109.50	-2	1,357	-0.15%
2022/05/13	1	107.50	1	108.00	107.50	0	1,348	0.00%
2022/05/11	1	104.00	2	105.00	105.50	-1	1,373	-0.07%
2022/05/10	0	0.00	1	105.00	105.00	-1	1,425	-0.07%
2022/05/09	2	101.75	1	103.50	100.50	1	1,460	0.07%
2022/05/06	1	104.50	1	105.00	105.00	0	1,458	0.00%
2022/05/05	0	0.00	1	108.50	109.50	-1	1,452	-0.07%
2022/05/04	0	0.00	1	105.50	105.50	-1	1,453	-0.07%
2022/04/26	1	104.00	0	0.00	101.50	1	1,478	0.07%
2022/04/25	0	105.50	0	0.00	106.00	0	1,489	0.00%
2022/04/22	1	112.50	0	0.00	111.00	1	1,494	0.07%
2022/04/21	1	114.00	0	0.00	114.00	1	1,511	0.07%
2022/04/20	0	0.00	1	115.00	115.00	-1	1,513	-0.07%
2022/04/19	2	115.00	2	116.50	116.00	0	1,514	0.00%
2022/04/18	0	115.00	0	0.00	113.50	0	1,535	0.00%
2022/04/15	1	113.50	1	114.00	113.00	0	1,534	0.00%
2022/04/14	1	117.00	0	0.00	117.00	1	1,548	0.06%
2022/04/13	0	0.00	1	121.00	119.00	-1	1,561	-0.06%
2022/04/11	3	127.00	0	0.00	123.50	3	1,544	0.19%
2022/03/17	0	0.00	1	133.00	136.00	-1	1,902	-0.05%
2022/03/16	1	130.00	1	130.50	128.00	0	1,918	0.00%
2022/03/15	1	129.00	0	0.00	128.00	1	1,931	0.05%
2022/03/14	1	133.00	1	133.50	133.50	0	1,944	0.00%
2022/03/10	0	0.00	1	135.50	135.50	-1	2,031	-0.05%
2022/03/08	1	132.50	11	133.86	132.50	-10	2,182	-0.46%
2022/03/07	11	139.00	0	0.00	138.50	11	2,340	0.47%
2022/03/04	0	0.00	0	149.50	145.50	0	2,488	0.00%
2022/03/03	0	0.00	6	148.92	148.50	-6	2,499	-0.24%
2022/03/02	5	143.00	0	0.00	147.00	5	2,497	0.20%
2022/02/25	0	0.00	1	140.50	141.00	-1	2,500	-0.04%
2022/02/24	2	137.26	1	138.00	137.00	1	2,552	0.04%
2022/02/23	0	0.00	18	144.75	144.00	-18	2,587	-0.70%
2022/02/22	0	142.63	0	0.00	142.00	0	2,658	0.00%
2022/02/21	0	0.00	0.1	148.86	150.00	-0.1	2,744	0.00%
2022/02/18	5	147.90	5	148.30	148.50	0	2,884	0.00%
2022/02/16	0.1	142.50	0	0.00	143.00	0.1	3,150	0.00%
2022/02/15	0	0.00	0.1	140.70	139.50	-0.1	3,628	0.00%
2022/02/11	0	0.00	0.3	143.00	145.00	-0.3	3,943	-0.01%
2022/02/10	15	141.50	3	141.18	143.50	12	3,966	0.30%
2022/02/09	3	139.67	4.4	138.21	141.50	-1.4	3,980	-0.03%
2022/02/08	5	135.00	1	134.50	133.00	4	4,009	0.10%
2022/02/07	1	129.50	1.1	130.95	132.50	-0.1	4,069	0.00%
2022/01/26	0.3	129.50	0	0.00	129.00	0.3	4,146	0.01%
2022/01/25	2	130.00	2	130.75	127.50	0	4,345	0.00%
2022/01/21	2	135.00	1	134.00	134.00	1	4,495	0.02%
2022/01/20	2	134.50	5	137.60	140.00	-3	4,631	-0.06%
2022/01/18	2	136.25	1	139.00	136.00	1	4,728	0.02%
2022/01/17	0	0.00	1	138.00	138.00	-1	4,793	-0.02%
2022/01/14	6	133.33	6.8	132.24	133.50	-0.8	4,844	-0.02%
2022/01/13	1	130.00	0	0.00	130.00	1	4,933	0.02%
2022/01/07	3	137.33	0	0.00	135.50	3	5,028	0.06%
2022/01/06	1	142.00	0	0.00	140.00	1	5,026	0.02%
2022/01/05	1	145.50	5	145.10	144.50	-4	5,042	-0.08%
2022/01/03	5	153.90	45	152.73	151.00	-40	5,120	-0.78%
2021/12/30	0	0.00	0.2	150.50	150.00	-0.2	5,139	0.00%
2021/12/29	35	150.64	0	0.00	151.50	35	5,192	0.67%
2021/12/28	33	151.86	25	153.30	153.50	8	5,267	0.15%
2021/12/27	0	0.00	4	149.63	153.00	-4	5,275	-0.08%
2021/12/24	2	147.00	2	149.50	145.00	0	5,292	0.00%
2021/12/23	4.1	148.64	5	150.60	147.50	-1	5,360	-0.02%
2021/12/22	2	148.50	3	149.17	147.00	-1	5,414	-0.02%
2021/12/21	2	146.00	3	147.33	146.50	-1	5,552	-0.02%
2021/12/20	6	145.58	5	147.50	143.50	1	5,757	0.02%
2021/12/17	3	143.33	2	144.00	144.50	1	5,817	0.02%
2021/12/16	5	146.60	4	146.75	148.00	1	5,855	0.02%
2021/12/14	0	0.00	3	138.34	136.00	-3	5,909	-0.05%
2021/12/13	2	145.00	0	0.00	143.50	2	6,037	0.03%
2021/12/10	1	149.50	2.4	150.93	149.50	-1.4	6,208	-0.02%
2021/12/09	1	147.50	1	149.00	147.50	0	6,345	0.00%
2021/12/08	1	147.50	2	149.00	147.50	-1	6,450	-0.02%
2021/12/07	6	152.58	2	152.75	148.00	4	6,508	0.06%
2021/12/06	0	157.00	0	0.00	153.00	0	6,555	0.00%
2021/12/02	5	161.70	3.1	158.70	157.00	2	6,673	0.03%
2021/12/01	7	160.86	5	163.00	168.50	2	6,636	0.03%
2021/11/30	2	165.75	3	166.00	168.50	-1	6,564	-0.02%
2021/11/29	1	152.50	1	153.00	153.50	0	6,503	0.00%
2021/11/26	0	0.00	0.1	150.50	150.00	-0.1	6,666	0.00%
2021/11/24	10	154.70	10	153.25	154.50	0	7,011	0.00%
2021/11/23	1.2	153.17	1	152.00	152.00	0.2	7,129	0.00%
2021/11/22	2.3	160.37	0.1	159.70	162.50	2.2	7,390	0.03%
2021/11/19	0	0.00	1	159.00	159.00	-1	7,629	-0.01%
2021/11/18	3.4	160.50	0	0.00	158.00	3.4	7,653	0.04%
2021/11/17	1	170.50	3	167.50	169.00	-2	7,661	-0.03%
2021/11/16	0	0.00	1.1	169.26	167.00	-1.1	7,615	-0.01%
2021/11/15	9	168.50	8.2	164.39	163.00	0.8	7,742	0.01%
2021/11/12	11	160.59	12	160.58	161.00	-1	7,599	-0.01%
2021/11/11	1	154.00	2.3	144.74	153.50	-1.3	7,250	-0.02%
2021/11/10	0	0.00	10.5	137.00	140.00	-10.5	7,056	-0.15%
2021/11/08	1	130.50	0	0.00	130.50	1	7,220	0.01%
2021/11/05	8.5	133.11	1	132.50	134.00	7.5	7,210	0.10%
2021/11/04	8.2	138.18	6.5	140.56	136.50	1.7	7,226	0.02%
2021/11/03	2	136.00	23	137.33	139.00	-21	7,220	-0.29%
2021/11/02	29	140.77	6.1	142.55	135.00	22.9	7,166	0.32%
2021/11/01	0	0.00	8.1	139.99	142.00	-8.1	6,977	-0.12%
2021/10/29	5	135.40	3	133.50	133.50	2	6,900	0.03%
2021/10/28	6	137.17	7.1	137.14	134.00	-1.1	6,894	-0.02%
2021/10/26	3	132.00	6	132.83	129.00	-3	6,819	-0.04%
2021/10/25	5	131.20	5.1	129.23	133.00	-0.1	6,799	0.00%
2021/10/22	4	127.38	1	127.88	127.50	3	6,799	0.04%
2021/10/21	3	127.33	3	127.50	124.00	0	6,796	0.00%
2021/10/20	0	0.00	1	121.00	123.00	-1	6,816	-0.01%
2021/10/19	1	117.50	2	118.75	119.50	-1	6,859	-0.01%
2021/10/18	2	115.25	1	114.50	116.00	1	6,985	0.01%
2021/10/15	0	0.00	2	115.50	113.50	-2	7,371	-0.03%
2021/10/14	0	0.00	0.1	112.00	112.00	-0.1	7,551	0.00%
2021/10/13	2	113.25	0.6	113.74	111.00	1.4	7,609	0.02%
2021/10/12	0	114.00	0	0.00	113.00	0	7,760	0.00%
2021/10/08	2	120.75	4	122.50	120.50	-2	7,862	-0.03%
2021/10/07	4	120.00	17	119.65	119.50	-13	7,868	-0.17%
2021/10/06	17.1	116.18	2	117.00	116.50	15.1	7,948	0.19%
2021/10/05	8	118.94	8	113.25	118.00	0	8,084	0.00%
2021/10/04	7	114.36	5	116.00	111.00	2	8,229	0.02%
2021/10/01	2	125.50	0	0.00	120.50	2	8,416	0.02%
2021/09/30	2	133.00	2	134.00	131.50	0	8,517	0.00%
2021/09/29	3.1	130.95	1	136.50	129.00	2.1	8,590	0.02%
2021/09/28	1	137.50	0	0.00	140.00	1	8,624	0.01%
2021/09/27	7.3	138.55	29.1	139.88	142.50	-21.8	8,490	-0.26%
2021/09/24	2	125.75	17	128.59	132.00	-15	8,325	-0.18%
2021/09/23	2	126.50	0	0.00	126.00	2	8,236	0.02%
2021/09/22	8	133.19	0	0.00	129.00	8	8,182	0.10%
2021/09/17	10	137.50	0	0.00	137.50	10	8,120	0.12%
2021/09/16	3.4	134.50	4	136.75	135.00	-0.6	8,051	-0.01%
2021/09/15	4	131.50	15.1	133.11	135.00	-11.1	7,897	-0.14%
2021/09/14	3	130.50	27	132.39	131.00	-24	7,714	-0.31%
2021/09/13	1	131.50	2	125.25	124.00	-1	7,560	-0.01%
2021/09/10	5.2	126.77	5	124.00	127.00	0.2	7,474	0.00%
2021/09/09	0	0.00	1	119.66	124.50	-1	7,416	-0.01%
2021/09/08	2	117.00	1	118.50	117.00	1	7,316	0.01%
2021/09/07	16	120.56	15	119.53	123.50	1	7,255	0.01%
2021/09/06	3	125.50	1.1	127.90	122.00	2	7,179	0.03%
2021/09/03	24	133.35	2	141.00	130.00	22	7,155	0.31%
2021/09/02	24	137.02	16	139.78	135.00	8	7,337	0.11%
2021/09/01	33	146.27	35	150.84	146.50	-2	7,370	-0.03%
2021/08/31	1	150.50	23	143.42	149.00	-22	7,208	-0.31%
2021/08/30	21	139.76	53	144.46	137.00	-32	6,995	-0.46%
2021/08/27	5	137.20	2	136.00	135.00	3	6,873	0.04%
2021/08/26	24	138.75	23	141.91	141.00	1	6,769	0.01%
2021/08/25	18	131.47	14	135.00	135.00	4	6,608	0.06%
2021/08/19	3	124.67	0	0.00	116.00	3	6,190	0.05%
2021/08/18	0	0.00	1	119.50	118.00	-1	5,931	-0.02%
2021/08/17	2	121.25	2	122.50	116.50	0	5,839	0.00%
2021/08/13	1	116.00	1	116.50	121.00	0	5,605	0.00%
2021/08/12	0	0.00	0.1	116.92	117.50	-0.1	5,462	0.00%
2021/08/11	1.1	114.29	1	112.50	107.00	0.1	5,376	0.00%
2021/08/10	1	119.50	1.1	114.57	116.50	-0.1	5,319	0.00%
2021/08/09	1	111.00	0	0.00	112.50	1	5,237	0.02%
2021/08/03	0	0.00	2	124.00	122.00	-2	5,150	-0.04%
2021/08/02	2.1	120.95	0	0.00	120.00	2.1	5,104	0.04%
2021/07/30	1.1	127.86	1	126.50	119.00	0.1	5,061	0.00%
2021/07/29	1	125.50	0.1	118.00	128.00	0.9	5,003	0.02%
2021/07/28	0	0.00	1	118.50	118.50	-1	4,941	-0.02%
2021/07/27	1	126.50	1	130.50	127.00	0	4,870	0.00%
2021/07/26	7	133.93	1	137.50	133.50	6	4,824	0.12%
2021/07/23	24	130.98	11	132.59	133.00	13	4,700	0.28%
2021/07/22	59	133.92	18	134.75	133.50	41	4,632	0.89%
2021/07/21	23	130.96	16	134.47	135.00	7	4,478	0.16%
2021/07/20	26	121.94	28	125.89	126.50	-2	4,076	-0.05%
2021/07/19	6	116.25	2	117.25	115.00	4	3,886	0.10%
2021/07/16	2	121.25	2.3	119.52	120.00	-0.3	3,859	-0.01%
2021/07/15	3	109.50	3	111.00	118.50	0	3,695	0.00%
2021/07/14	2	104.50	2	106.00	108.00	0	3,595	0.00%
2021/07/13	3	110.50	2	110.25	109.50	1	3,546	0.03%
2021/07/12	3	115.50	6	114.08	115.00	-3	3,468	-0.09%
2021/07/09	12.3	103.87	11	106.09	109.00	1.3	3,288	0.04%
2021/07/08	0	0.00	2	100.00	104.50	-2	3,083	-0.06%
2021/07/07	4	95.20	3	95.37	95.00	1	2,845	0.04%
2021/07/06	1	92.60	2	91.75	92.50	-1	2,748	-0.04%
2021/07/05	0	0.00	2	95.90	95.90	-2	2,734	-0.07%
2021/07/01	5	87.00	6	86.90	85.00	-1	2,664	-0.04%
2021/06/30	3	82.40	0	0.00	83.90	3	2,686	0.11%
2021/06/29	0	0.00	3	84.50	82.10	-3	2,787	-0.11%
2021/06/22	0	0.00	1	80.80	80.20	-1	4,320	-0.02%
2021/06/21	3	83.40	0	0.00	81.30	3	4,429	0.07%
2021/06/17	0	0.00	3	85.00	85.80	-3	4,830	-0.06%
2021/06/11	6	89.15	6	87.20	86.30	0	4,868	0.00%
2021/06/10	16	91.79	9	89.40	88.20	7	4,837	0.14%
2021/06/09	0	0.00	2	92.60	93.80	-2	4,614	-0.04%
2021/06/08	1	87.90	0	0.00	85.30	1	4,479	0.02%
2021/06/02	1	85.70	1	87.50	84.30	0	4,339	0.00%
2021/05/31	1	80.30	0	0.00	80.30	1	4,056	0.02%
2021/05/18	2	57.00	2	59.70	60.50	0	4,147	0.00%
2021/05/12	3	63.40	3	68.10	61.10	0	4,160	0.00%
2021/05/11	0	0.00	1	65.80	66.10	-1	4,139	-0.02%
2021/05/04	0	0.00	2	77.10	73.60	-2	4,147	-0.05%
2021/04/27	0	0.00	1	87.30	87.30	-1	4,187	-0.02%
2021/04/22	0	0.00	1	83.90	81.10	-1	4,626	-0.02%
2021/04/21	0	0.00	1	88.50	89.20	-1	4,602	-0.02%
2021/04/20	2	88.25	3	88.57	88.20	-1	4,619	-0.02%
2021/04/19	1	86.30	0	0.00	87.00	1	4,606	0.02%
2021/04/16	3	87.23	0	0.00	86.00	3	4,600	0.07%
2021/04/14	1	83.50	0	0.00	83.20	1	4,591	0.02%
2021/04/09	3	94.40	3	92.60	89.50	0	4,713	0.00%
2021/04/08	1	86.70	0	0.00	88.20	1	4,824	0.02%
2021/04/06	1	90.60	1	89.70	88.30	0	5,451	0.00%
2021/04/01	0	0.00	1	91.70	88.10	-1	5,410	-0.02%
2021/03/31	7	93.69	8	93.38	91.40	-1	5,336	-0.02%
2021/03/30	3	89.77	1	92.20	92.40	2	4,932	0.04%
2021/03/29	0	0.00	1	86.00	84.00	-1	4,798	-0.02%
2021/03/26	1	84.90	1	85.70	85.20	0	4,834	0.00%
2021/03/25	12	80.37	11	83.34	84.70	1	4,620	0.02%
2021/03/24	0	0.00	1	81.40	81.40	-1	4,333	-0.02%
2021/03/23	2	76.95	33	73.91	74.00	-31	4,595	-0.67%
2021/03/22	10	69.40	0	0.00	71.10	10	4,348	0.23%
2021/03/19	0	0.00	1	65.00	67.30	-1	4,351	-0.02%
2021/03/17	0	0.00	7	65.87	65.60	-7	4,816	-0.15%
2021/03/16	7	65.20	0	0.00	65.20	7	5,053	0.14%
2021/03/15	0	0.00	4	66.95	65.10	-4	5,098	-0.08%
2021/03/12	1	63.40	0	0.00	63.80	1	5,043	0.02%
2021/03/04	1	62.50	0	0.00	62.10	1	5,134	0.02%
2021/03/02	1	65.00	1	64.10	62.50	0	5,139	0.00%
2021/02/24	1	63.50	0	0.00	63.20	1	5,405	0.02%
2021/02/18	5	63.76	3	64.50	64.30	2	5,400	0.04%
2021/01/28	5	60.66	5	59.64	60.10	0	5,519	0.00%
2021/01/26	2	59.10	2	59.80	58.60	0	5,500	0.00%
2021/01/22	5	60.60	5	60.60	61.50	0	5,471	0.00%
2021/01/21	5	61.50	0	0.00	60.40	5	5,461	0.09%
2021/01/20	4	60.60	5	61.18	60.60	-1	5,438	-0.02%
2021/01/19	5	65.10	1	65.80	65.20	4	5,382	0.07%
2021/01/18	18	67.12	19	67.84	67.70	-1	5,321	-0.02%
2021/01/15	17	68.17	8	69.70	69.90	9	5,149	0.17%
2021/01/14	1	64.20	7	63.39	63.60	-6	4,905	-0.12%
2021/01/13	9	63.50	6	62.08	64.40	3	4,885	0.06%
2021/01/12	2	61.30	3	62.73	61.50	-1	4,855	-0.02%
2021/01/11	1	64.20	0	0.00	63.80	1	4,835	0.02%
2021/01/07	1	64.70	5	65.00	65.30	-4	4,937	-0.08%
2021/01/06	1	69.50	1	68.60	63.70	0	4,958	0.00%
2021/01/05	9	68.06	1	68.80	67.60	8	4,950	0.16%
2021/01/04	4	69.75	15	69.93	69.00	-11	4,909	-0.22%
2020/12/31	23	70.08	20	68.99	69.60	3	4,771	0.06%
2020/12/30	24	69.04	15	69.38	66.70	9	4,517	0.20%
2020/12/29	11	64.13	15	65.41	66.00	-4	3,990	-0.10%
2020/12/28	2	61.40	2	60.45	60.00	0	3,785	0.00%
2020/12/25	6	62.10	6	61.35	60.00	0	3,735	0.00%
2020/12/24	3	62.30	3	62.17	60.70	0	3,695	0.00%
2020/12/23	5	61.14	5	61.38	62.60	0	3,617	0.00%
2020/12/22	14	61.54	10	61.28	58.90	4	3,540	0.11%
2020/12/21	4	58.60	4	59.90	59.10	0	3,390	0.00%
2020/12/18	5	62.42	7	61.57	62.00	-2	3,319	-0.06%
2020/12/17	3	63.93	2	65.45	63.10	1	3,093	0.03%
2020/12/16	10	60.60	10	59.00	60.90	0	2,708	0.00%
2020/12/14	3	60.40	3	61.37	61.50	0	2,487	0.00%
2020/12/11	7	59.76	6	59.98	62.10	1	2,274	0.04%
2020/12/10	0	0.00	0.5	56.50	56.50	-0.5	1,973	-0.03%
2020/12/09	0	0.00	0.5	51.40	51.40	-0.5	1,691	-0.03%
2020/12/03	4	47.20	4	47.05	46.50	0	1,563	0.00%
2020/11/30	0	0.00	1	49.30	47.30	-1	1,499	-0.07%
2020/11/27	0	0.00	11	45.71	46.00	-11	1,450	-0.76%
2020/11/26	1	46.15	0	0.00	46.40	1	1,438	0.07%
2020/11/25	1	45.40	0	0.00	45.25	1	1,409	0.07%
2020/11/24	3	49.25	10	49.32	47.00	-7	1,353	-0.52%
2020/11/23	20	46.24	17	46.04	48.10	3	1,182	0.25%
2020/11/20	1	42.80	0	0.00	43.75	1	1,067	0.09%
2020/11/13	1	41.25	0	0.00	41.25	1	964	0.10%
2020/11/11	2	43.08	1	43.10	42.80	1	961	0.10%
2020/11/10	1	43.90	6	43.21	42.20	-5	940	-0.53%
2020/11/09	10	40.72	5	41.60	42.10	5	801	0.62%
2020/11/05	0	0.00	1	39.50	39.00	-1	759	-0.13%
2020/11/04	1	39.55	0	0.00	39.50	1	768	0.13%
2020/10/26	0	0.00	1	40.00	40.00	-1	786	-0.13%
2020/10/22	1	40.50	0	0.00	40.50	1	805	0.12%
2020/10/14	2	41.65	5	41.89	41.60	-3	718	-0.42%
2020/10/13	1	40.10	1	39.40	39.65	0	686	0.00%
2020/09/10	2	36.20	0	0.00	35.35	2	1,372	0.15%
2020/09/09	0	0.00	12	35.65	36.50	-12	1,381	-0.87%
2020/09/03	12	38.20	0	0.00	37.45	12	1,446	0.83%
2020/08/20	0	0.00	4	36.33	34.85	-4	1,927	-0.21%
2020/08/19	0	0.00	13	39.42	38.30	-13	1,977	-0.66%
2020/08/18	0	0.00	4	39.75	39.45	-4	1,981	-0.20%
2020/08/17	4	40.88	1	40.80	40.60	3	1,998	0.15%
2020/08/14	0	0.00	3	40.28	40.55	-3	1,983	-0.15%
2020/08/13	6	40.19	1	40.00	39.05	5	1,974	0.25%
2020/08/12	0	0.00	2	38.85	39.05	-2	1,963	-0.10%
2020/08/11	1	39.00	1	38.35	38.40	0	1,959	0.00%
2020/08/10	2	40.00	2	40.00	39.50	0	1,958	0.00%
2020/08/07	13	39.97	3	38.75	39.80	10	1,954	0.51%
2020/08/06	5	39.74	1	40.00	39.10	4	1,950	0.21%
2020/08/05	1	39.50	1	39.90	39.50	0	1,948	0.00%
2020/08/04	2	39.05	1	39.80	39.00	1	1,949	0.05%
2020/07/29	0	0.00	1	37.45	37.40	-1	1,981	-0.05%
2020/07/28	1	38.20	2	36.70	36.70	-1	1,975	-0.05%
2020/07/24	0	0.00	14	39.90	40.00	-14	1,937	-0.72%
2020/07/15	1	42.00	11	42.31	40.00	-10	1,826	-0.55%
2020/07/14	12	41.71	0	0.00	41.00	12	1,797	0.67%
2020/07/13	13	43.34	0	0.00	43.70	13	1,764	0.74%
2020/07/10	4	47.09	1	53.10	45.00	3	1,718	0.17%
2020/07/09	1	48.95	0	0.00	49.70	1	1,567	0.06%
2020/07/08	1	43.85	1	45.20	45.20	0	1,547	0.00%
2020/07/07	2	40.70	7	40.45	41.10	-5	1,477	-0.34%
2020/07/06	1	38.10	0	0.00	39.60	1	1,351	0.07%
2020/07/01	5	35.26	7	35.54	35.90	-2	1,246	-0.16%
2020/06/30	0	0.00	1	33.60	34.00	-1	1,199	-0.08%
2020/06/29	1	33.10	0	0.00	32.95	1	1,187	0.08%
2020/06/24	2	34.33	0	0.00	33.60	2	1,178	0.17%
2020/06/22	14	32.69	0	0.00	33.50	14	1,133	1.24%
2020/06/16	2	33.20	0	0.00	33.45	2	1,085	0.18%
2020/06/09	2	36.65	0	0.00	37.05	2	1,035	0.19%
2020/05/27	3	37.08	3	37.25	38.40	0	707	0.00%
2020/05/26	0	0.00	1	34.40	34.95	-1	556	-0.18%
2020/05/22	1	30.80	1	30.65	30.65	0	478	0.00%
2020/05/07	0	0.00	1	32.70	32.35	-1	398	-0.25%
2020/05/06	0	0.00	14	29.90	29.80	-14	382	-3.66%
2020/04/30	14	29.55	0	0.00	29.20	14	381	3.67%
2020/04/13	0	0.00	3	27.90	28.20	-3	380	-0.79%
2020/04/07	1	24.60	1	25.00	24.75	0	403	0.00%
2020/04/06	0	0.00	1	24.20	24.45	-1	404	-0.25%
2020/03/20	0	0.00	1	22.70	22.15	-1	529	-0.19%
2020/03/18	2	20.60	0	0.00	21.20	2	674	0.30%
2020/03/17	1	21.30	0	0.00	20.60	1	685	0.15%
2020/03/13	2	23.40	0	0.00	23.85	2	807	0.25%
2020/02/05	1	27.70	0	0.00	27.15	1	836	0.12%
2020/01/13	5	32.50	5	32.60	31.55	0	897	0.00%
2020/01/09	3	31.10	3	30.60	30.20	0	866	0.00%
2020/01/03	8	32.31	8	31.50	31.30	0	841	0.00%
2020/01/02	7	32.01	7	32.00	32.05	0	820	0.00%
2019/12/31	4	30.23	4	30.50	29.85	0	790	0.00%
2019/12/30	1	29.70	0	0.00	29.65	1	783	0.13%
2019/12/20	4	32.88	4	32.23	31.00	0	750	0.00%
2019/12/19	2	32.03	2	31.95	31.95	0	735	0.00%
2019/12/18	4	31.89	5	32.73	32.90	-1	741	-0.13%
2019/12/16	6	31.73	6	32.13	32.45	0	713	0.00%
2019/12/13	12	30.09	22	30.02	31.65	-10	633	-1.58%
2019/12/12	10	28.87	12	28.95	28.80	-2	551	-0.36%
2019/12/11	25	30.05	13	30.73	29.60	12	534	2.24%
2019/12/10	0	0.00	1	27.90	29.30	-1	432	-0.23%
2019/11/21	1	28.65	0	0.00	28.00	1	364	0.27%
2019/11/20	0	0.00	1	27.40	27.90	-1	307	-0.33%
2019/11/12	1	24.90	0	0.00	25.45	1	295	0.34%
2019/11/05	0	0.00	5	26.75	26.35	-5	285	-1.75%
2019/11/04	4	27.50	7	27.36	26.90	-3	282	-1.06%
2019/10/29	2	26.93	0	0.00	26.75	2	260	0.77%
2019/10/28	8	28.07	2	27.95	27.80	6	248	2.41%
2019/10/25	0	0.00	1	26.90	27.60	-1	205	-0.49%
2019/10/15	1	23.90	0	0.00	23.70	1	179	0.56%
2019/09/24	0	0.00	1	25.15	25.20	-1	197	-0.51%
2019/09/23	0	0.00	1	26.40	25.30	-1	190	-0.52%
2019/09/20	2	24.90	3	25.45	26.05	-1	169	-0.59%
2019/09/16	0	0.00	2	24.20	24.00	-2	137	-1.45%
2019/08/22	0	0.00	1	25.25	24.55	-1	126	-0.79%
2019/08/20	1	25.00	0	0.00	25.00	1	118	0.85%
2019/05/14	3	22.15	0	0.00	22.25	3	303	0.99%
2019/05/07	1	23.70	0	0.00	23.90	1	297	0.34%
2019/05/03	0	0.00	15	24.00	24.10	-15	293	-5.11%
2019/05/02	4	24.23	0	0.00	23.95	4	290	1.38%
2019/04/30	1	24.10	0	0.00	24.40	1	289	0.35%
2019/04/29	7	24.70	6	24.33	23.95	1	287	0.35%
2019/04/23	4	27.94	0	0.00	27.75	4	263	1.52%
2019/04/22	6	28.86	0	0.00	28.30	6	255	2.34%
2019/04/19	0	0.00	1	28.15	27.80	-1	229	-0.44%
2019/04/18	6	28.40	6	28.95	28.20	0	215	0.00%
2019/04/16	0	0.00	1	25.60	25.60	-1	109	-0.92%
2019/04/12	1	22.80	0	0.00	22.80	1	91	1.10%
2019/04/10	0	23.10	0	0.00	22.90	0	90	0.00%
2019/04/02	0	0.00	2	23.70	23.75	-2	90	-2.21%
2019/03/05	1	22.20	0	0.00	22.25	1	81	1.23%
2019/02/26	0	0.00	1	23.25	22.80	-1	77	-1.28%
2018/12/06	2	22.18	0	0.00	21.60	2	93	2.14%
2018/08/14	1	26.00	0	0.00	26.00	1	208	0.48%
2018/07/30	0	0.00	1	28.20	27.80	-1	190	-0.53%
2018/07/09	1	26.55	0	0.00	26.95	1	344	0.29%
2018/05/31	0	0.00	1	28.70	28.10	-1	361	-0.28%
2018/05/30	0	0.00	1	28.00	28.05	-1	357	-0.28%
2018/05/25	1	28.65	0	0.00	28.35	1	348	0.29%
2018/04/30	1	26.20	0	0.00	26.10	1	325	0.31%
2018/04/19	1	29.20	0	0.00	28.70	1	308	0.32%
2018/04/09	0	0.00	1	27.90	27.90	-1	154	-0.65%
2018/02/02	1	27.00	0	0.00	26.95	1	195	0.51%