通嘉 (3588)-群益金鼎-開元券商分點個股進出

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
82.1
漲跌
▼1.6
漲幅
-1.91%
成交量
631張
產業
上市半導體類股
377人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎-開元券商分點個股進出

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-開元券商分點個股進出
群益金鼎-開元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
2024/05/23	0	83.00	0	0.00	82.10	0	2,173	0.00%
2024/05/21	2	82.85	6	83.07	83.70	-4	2,536	-0.16%
2024/05/20	0	0.00	3	84.50	83.20	-3	2,765	-0.11%
2024/05/14	0	0.00	17	85.03	84.90	-17	3,309	-0.51%
2024/05/03	18	88.78	1	88.70	87.70	17	3,472	0.49%
2024/04/22	0	84.80	0	0.00	83.90	0	4,063	0.00%
2024/04/19	1	88.60	3	89.67	88.00	-2	4,204	-0.05%
2024/04/18	1	89.50	0	0.00	90.40	1	4,253	0.02%
2024/04/17	1	92.00	0	0.00	90.90	1	4,358	0.02%
2024/04/16	0	90.10	0	0.00	90.60	0	4,537	0.00%
2024/04/15	10	95.00	5	93.50	93.50	5	4,634	0.11%
2024/04/12	0	97.75	0	0.00	96.30	0	5,202	0.00%
2024/04/11	0	99.00	4	100.50	99.70	-4	5,450	-0.07%
2024/04/09	2	105.00	0	0.00	103.00	2	5,673	0.04%
2024/04/08	1	107.00	0	0.00	105.50	1	5,679	0.02%
2024/04/02	0	107.00	1	110.00	107.00	-1	6,083	-0.02%
2024/04/01	1	108.50	5	107.70	108.00	-4	6,358	-0.06%
2024/03/29	1	102.50	0	0.00	103.00	1	6,430	0.02%
2024/03/27	3	103.33	0	0.00	103.00	3	6,432	0.05%
2024/03/26	0	104.00	0	0.00	103.50	0	6,430	0.00%
2024/03/25	1	106.00	0	0.00	106.00	1	6,428	0.02%
2024/03/20	0	106.00	0	0.00	106.00	0	6,412	0.00%
2024/03/19	3	110.83	2.2	109.68	109.00	0.8	6,391	0.01%
2024/03/18	1	107.50	1	109.00	114.50	0	6,367	0.00%
2024/03/15	4	109.37	3	108.83	107.00	1	6,356	0.02%
2024/03/14	1.2	111.50	3	107.84	109.00	-1.8	6,276	-0.03%
2024/03/13	0	102.00	0	0.00	103.00	0	6,245	0.00%
2024/03/11	2	102.50	2	103.00	103.00	0	6,413	0.00%
2024/03/08	1	103.00	2	105.50	102.50	-1	6,529	-0.02%
2024/03/07	1	108.50	1	109.00	108.50	0	6,491	0.00%
2024/03/06	2	113.25	0	0.00	113.00	2	6,450	0.03%
2024/03/05	1	117.00	0	0.00	118.00	1	6,427	0.02%
2024/03/04	4	116.63	1	117.50	116.00	3	6,403	0.05%
2024/03/01	3	114.17	4	120.50	118.00	-1	6,360	-0.02%
2024/02/27	2	108.00	0	0.00	112.00	2	6,089	0.03%
2024/02/26	0	0.00	6	109.67	111.00	-6	6,041	-0.10%
2024/02/22	8	107.00	3	106.67	103.00	5	5,972	0.08%
2024/02/21	3	99.80	11	103.64	105.00	-8	5,819	-0.14%
2024/02/20	1	94.80	5	96.86	95.60	-4	5,675	-0.07%
2024/02/19	0	0.00	2	94.40	92.20	-2	5,575	-0.04%
2024/02/15	0	0.00	11	87.30	87.70	-11	5,800	-0.19%
2024/02/05	3	82.23	1	82.80	81.90	2	5,790	0.03%
2024/02/02	3	84.63	0	0.00	84.00	3	5,785	0.05%
2024/02/01	1	86.30	1	85.20	84.70	0	5,765	0.00%
2024/01/30	2	85.00	1	87.00	84.10	1	5,716	0.02%
2024/01/29	2	84.10	0	0.00	86.60	2	5,707	0.04%
2024/01/26	0	86.00	0	0.00	85.20	0	5,706	0.00%
2024/01/25	1	86.30	1	88.10	86.30	0	5,719	0.00%
2024/01/24	9	89.43	9	89.73	89.00	0	5,684	0.00%
2024/01/23	4	86.68	6	87.20	86.20	-2	5,596	-0.04%
2024/01/22	3	84.67	0	0.00	84.40	3	5,567	0.05%
2024/01/19	5	86.48	4	86.80	84.20	1	5,556	0.02%
2024/01/18	4	84.88	1	86.30	84.00	3	5,504	0.05%
2024/01/17	2	87.90	2	86.60	86.40	0	5,486	0.00%
2024/01/16	1	91.80	3	91.23	88.60	-2	5,448	-0.04%
2024/01/15	6	91.27	3	91.70	90.70	3	5,352	0.06%
2024/01/12	2	87.70	1	88.50	85.90	1	5,234	0.02%
2024/01/11	3	89.43	2	88.75	90.00	1	5,265	0.02%
2024/01/10	11	91.30	6	91.70	90.30	5	5,588	0.09%
2024/01/09	4	89.68	4	87.95	87.90	0	5,467	0.00%
2024/01/08	13	94.09	7	94.56	90.60	6	5,362	0.11%
2024/01/05	0	0.00	20	90.30	90.80	-20	4,797	-0.42%
2024/01/04	0	82.73	0	0.00	82.60	0	4,535	0.00%
2024/01/03	23	84.90	12	84.34	83.30	11	4,464	0.25%
2024/01/02	3	82.20	2	82.60	82.20	1	4,288	0.02%
2023/12/29	3	82.53	2	83.25	82.40	1	4,263	0.02%
2023/12/28	6	90.27	5	89.02	88.50	1	4,167	0.02%
2023/12/27	9	86.77	19	88.11	90.20	-10	3,879	-0.26%
2023/12/26	7	83.16	6	83.38	82.00	1	3,573	0.03%
2023/12/18	0	77.50	0	0.00	76.60	0	3,486	0.00%
2023/12/15	0	78.47	1	78.00	78.50	-1	3,491	-0.03%
2023/12/14	3	81.40	3	80.17	79.60	0	3,523	0.00%
2023/12/13	2	79.85	8	79.85	79.80	-6	3,573	-0.17%
2023/12/12	7	83.01	2	83.15	80.80	5	3,620	0.14%
2023/12/11	2	83.25	2	83.80	83.10	0	3,709	0.00%
2023/12/08	3	85.50	0	0.00	83.10	3	3,740	0.08%
2023/12/07	6	86.17	8	85.76	84.80	-2	3,775	-0.05%
2023/12/06	12	85.15	4	84.83	85.30	8	3,733	0.21%
2023/12/05	8	83.83	3	84.17	84.70	5	3,645	0.14%
2023/11/30	0	0.00	1	80.40	79.90	-1	3,953	-0.03%
2023/11/27	0	0.00	2	81.30	81.00	-2	4,546	-0.04%
2023/11/24	3	83.50	1	81.40	83.30	2	4,629	0.04%
2023/11/22	0	0.00	2	84.30	87.00	-2	4,332	-0.05%
2023/11/21	0	0.00	3	80.03	79.10	-3	4,227	-0.07%
2023/11/20	3	79.37	1	82.00	79.10	2	4,158	0.05%
2023/11/17	1	79.30	2	80.55	80.60	-1	4,080	-0.02%
2023/11/16	4	79.98	3	80.30	80.00	1	3,992	0.03%
2023/11/15	4	80.25	3.1	80.51	79.00	0.9	3,829	0.02%
2023/11/14	2	74.10	1	73.20	75.40	1	3,588	0.03%
2023/11/07	0	0.00	4	65.60	65.60	-4	3,311	-0.12%
2023/11/01	1	68.50	11	68.57	67.60	-10	3,261	-0.31%
2023/10/31	10	67.76	0	0.00	67.00	10	3,238	0.31%
2023/10/30	2	68.65	2	68.80	68.30	0	3,256	0.00%
2023/10/27	2	65.50	2	65.80	65.00	0	3,306	0.00%
2023/10/25	0	0.00	1	71.60	71.40	-1	3,275	-0.03%
2023/10/24	0	0.00	1	70.60	70.60	-1	3,254	-0.03%
2023/10/23	1	69.60	1	70.90	69.80	0	3,270	0.00%
2023/10/20	2	69.00	0	0.00	69.00	2	3,298	0.06%
2023/10/19	2	69.35	2	67.65	69.10	0	3,353	0.00%
2023/10/18	8	75.04	0	0.00	68.60	8	3,353	0.24%
2023/10/17	2	71.90	4.1	73.13	73.70	-2.1	3,010	-0.07%
2023/10/16	4	69.00	5	67.00	67.00	-1	2,973	-0.03%
2023/10/13	1	69.60	3	68.70	68.80	-2	2,965	-0.07%
2023/10/05	1	67.00	1	66.40	66.20	0	2,926	0.00%
2023/10/04	2	67.45	3	66.73	66.80	-1	2,919	-0.03%
2023/10/03	5	66.38	6	66.33	66.10	-1	2,897	-0.03%
2023/10/02	2	64.40	2	64.75	64.00	0	2,870	0.00%
2023/09/26	0	0.00	2	62.80	62.20	-2	2,851	-0.07%
2023/09/19	0	0.00	2	67.85	67.70	-2	2,776	-0.07%
2023/09/18	7	72.64	4	70.40	70.00	3	2,740	0.11%
2023/09/15	0.1	71.20	0	0.00	73.10	0.1	2,682	0.00%
2023/09/14	5	72.12	15	72.67	71.10	-10	2,614	-0.38%
2023/09/13	0	0.00	2	70.25	70.10	-2	2,476	-0.08%
2023/09/12	10	71.33	1	69.51	71.80	9	2,427	0.37%
2023/09/11	1	70.10	0	0.00	70.50	1	2,350	0.04%
2023/09/08	1	71.10	1	71.00	69.90	0	2,320	0.00%
2023/09/07	1	70.00	2	71.30	70.40	-1	2,266	-0.04%
2023/09/06	1	71.20	3	71.97	71.10	-2	2,176	-0.09%
2023/09/05	6	72.23	1	70.50	73.00	5	2,057	0.24%
2023/09/04	26	70.40	18	70.91	69.60	8	1,781	0.45%
2023/09/01	8	63.51	11	64.48	67.20	-3	1,277	-0.23%
2023/08/31	8	61.84	9	62.01	61.10	-1	1,128	-0.09%
2023/08/30	12	60.48	11	60.97	60.50	1	1,068	0.09%
2023/08/23	0	0.00	0	52.19	53.20	0	958	0.00%
2023/08/07	1	57.60	3	57.63	58.30	-2	923	-0.22%
2023/08/04	1	59.60	0	0.00	59.60	1	908	0.11%
2023/08/02	1	62.10	0	0.00	60.80	1	896	0.11%
2023/08/01	2	60.20	0	0.00	62.50	2	807	0.25%
2023/07/25	10	58.80	10	60.60	60.70	0	666	0.00%
2023/07/24	0	0.00	1	63.30	61.20	-1	602	-0.17%
2023/07/21	1	58.60	2.1	59.12	60.00	-1.1	518	-0.21%
2023/07/19	0	0.00	1	50.50	50.80	-1	343	-0.29%
2023/07/12	0	0.00	1	52.30	50.00	-1	410	-0.24%
2023/07/07	1	50.80	0	0.00	50.70	1	413	0.24%
2023/06/29	1	51.50	0	0.00	51.20	1	442	0.23%
2023/06/21	1	52.00	0	0.00	52.80	1	449	0.22%
2023/06/14	0	0.00	1	57.40	56.90	-1	445	-0.22%
2023/05/16	0.1	53.80	0	0.00	52.80	0.1	513	0.02%
2023/05/08	1	58.90	1	58.00	57.30	0	825	0.00%
2023/04/27	1	57.00	0	0.00	57.30	1	923	0.11%
2023/04/24	1	61.20	0	0.00	61.00	1	905	0.11%
2023/04/21	0	0.00	7.1	61.60	61.20	-7.1	905	-0.78%
2023/04/11	0	0.00	1	63.40	63.70	-1	785	-0.13%
2023/04/07	1	63.50	0	0.00	62.60	1	778	0.13%
2023/04/06	0	0.00	2	63.20	63.40	-2	768	-0.26%
2023/03/31	1	61.10	0	0.00	61.00	1	759	0.13%
2023/03/30	0	0.00	1	60.40	60.40	-1	761	-0.13%
2023/03/27	1	63.20	0	0.00	62.00	1	765	0.13%
2023/03/22	0	0.00	5	62.76	62.40	-5	766	-0.65%
2023/03/21	5	61.90	0	0.00	62.00	5	762	0.66%
2023/03/17	1	60.20	0	0.00	60.10	1	763	0.13%
2023/03/15	0	0.00	1	61.90	61.00	-1	773	-0.13%
2023/03/10	1	63.50	0	0.00	62.20	1	820	0.12%
2023/03/09	1	64.50	1	66.40	64.50	0	834	0.00%
2023/03/08	2	65.20	1	66.00	65.10	1	830	0.12%
2023/03/03	1	62.80	3	64.60	64.30	-2	839	-0.24%
2023/02/24	0	0.00	1	66.00	63.20	-1	872	-0.11%
2023/02/22	1	63.30	1	64.60	63.30	0	941	0.00%
2023/02/21	5	65.74	5	65.60	65.30	0	978	0.00%
2023/02/20	0	0.00	3	65.30	65.50	-3	1,002	-0.30%
2023/02/16	0	0.00	1	63.10	64.60	-1	1,038	-0.10%
2023/02/15	1	63.30	0	0.00	62.50	1	1,086	0.09%
2023/02/10	0	0.00	2	65.50	64.20	-2	1,190	-0.17%
2023/02/09	2	67.05	1	68.20	66.90	1	1,283	0.08%
2023/02/08	0	0.00	4	67.28	67.50	-4	1,447	-0.28%
2023/02/07	6	66.87	12	67.14	67.80	-6	1,543	-0.39%
2023/02/06	44	69.87	46	69.85	69.00	-2	1,535	-0.13%
2023/02/03	19	65.45	14	67.08	68.90	5	1,389	0.36%
2023/02/02	5	62.68	0	0.00	62.70	5	1,476	0.34%
2023/02/01	0	0.00	1	60.10	61.20	-1	1,569	-0.06%
2023/01/31	0	0.00	1	58.60	59.20	-1	1,571	-0.06%
2023/01/30	7	58.61	5	58.90	59.20	2	1,570	0.13%
2023/01/10	1	58.40	1	57.80	57.50	0	1,564	0.00%
2023/01/03	0	0.00	1	54.60	54.60	-1	1,564	-0.06%
2022/12/28	1	53.40	0	0.00	53.10	1	1,563	0.06%
2022/12/27	0	0.00	1	55.70	55.00	-1	1,568	-0.06%
2022/12/21	1	54.70	0	0.00	54.00	1	1,569	0.06%
2022/12/20	0	55.20	0	0.00	54.10	0	1,577	0.00%
2022/12/06	0	0.00	2	65.00	63.30	-2	1,590	-0.13%
2022/12/05	10	64.90	1	64.80	64.90	9	1,576	0.57%
2022/12/01	0	0.00	1	63.70	63.70	-1	1,539	-0.06%
2022/11/30	0	0.00	1	61.00	61.50	-1	1,524	-0.07%
2022/11/29	1	59.90	0	0.00	60.00	1	1,523	0.07%
2022/11/28	0	60.50	0	0.00	60.90	0	1,520	0.00%
2022/11/25	0	61.70	0	0.00	61.70	0	1,519	0.00%
2022/11/23	2	59.60	1	59.00	58.50	1	1,491	0.07%
2022/11/21	0	0.00	4	61.68	60.60	-4	1,476	-0.27%
2022/11/18	5	66.60	5	65.26	62.80	0	1,455	0.00%
2022/11/17	6	65.97	0	0.00	66.20	6	1,395	0.43%
2022/11/16	0	0.00	1	65.10	66.00	-1	1,359	-0.07%
2022/11/15	1	64.30	14	65.17	65.50	-13	1,338	-0.97%
2022/11/14	12	64.80	0	0.00	64.30	12	1,315	0.91%
2022/11/11	2	66.55	2	66.90	64.10	0	1,302	0.00%
2022/11/09	3	64.93	1	65.60	65.20	2	1,227	0.16%
2022/11/08	0	0.00	1	65.90	64.30	-1	1,203	-0.08%
2022/11/07	2	66.15	0	0.00	66.90	2	1,154	0.17%
2022/11/04	1	65.90	1	65.80	65.30	0	1,057	0.00%
2022/11/03	1	59.50	1	61.00	61.10	0	880	0.00%
2022/11/01	2	56.45	2.1	55.97	56.20	-0.1	753	-0.01%
2022/10/31	3	54.60	3	55.63	56.60	0	690	0.00%
2022/10/28	2	52.70	1	52.00	54.40	1	529	0.19%
2022/10/17	0	45.35	0	0.00	47.65	0	468	0.00%
2022/10/14	0	0.00	1	46.20	47.65	-1	473	-0.21%
2022/10/13	1	47.00	0	0.00	44.15	1	475	0.21%
2022/09/26	1	50.70	0	0.00	50.60	1	546	0.18%
2022/09/23	0	56.30	0	0.00	56.20	0	551	0.00%
2022/09/08	0	0.00	0	58.50	58.00	0	662	0.00%
2022/09/05	0	62.00	0	0.00	60.10	0	706	0.00%
2022/08/30	0	0.00	0.2	65.00	64.20	-0.2	760	-0.03%
2022/08/23	0	66.00	0	0.00	66.20	0	925	0.00%
2022/08/12	0	0.00	3	68.00	68.50	-3	953	-0.31%
2022/08/02	2	65.50	0	0.00	65.80	2	997	0.20%
2022/08/01	1	67.50	2	67.80	68.10	-1	998	-0.10%
2022/07/29	2	69.10	1	68.60	68.60	1	1,007	0.10%
2022/07/28	1	79.00	0	0.00	78.80	1	1,013	0.10%
2022/07/27	0	0.00	1	80.60	80.20	-1	1,017	-0.10%
2022/07/26	1	79.50	0	0.00	79.90	1	1,025	0.10%
2022/07/25	0	0.00	1	83.60	83.00	-1	1,032	-0.10%
2022/07/22	1	84.30	1	83.50	83.90	0	1,046	0.00%
2022/07/18	0	0.00	1	81.70	81.30	-1	1,101	-0.09%
2022/07/14	0	0.00	1	78.00	78.70	-1	1,109	-0.09%
2022/07/13	1	76.10	1	77.00	75.80	0	1,108	0.00%
2022/07/11	1	78.60	0	0.00	78.00	1	1,119	0.09%
2022/07/08	1	77.20	1	78.48	78.30	0	1,123	0.00%
2022/07/07	0	78.90	0	0.00	79.00	0	1,125	0.00%
2022/07/04	0	0.00	1	78.00	77.80	-1	1,165	-0.09%
2022/06/30	0	0.00	1	81.40	82.00	-1	1,162	-0.09%
2022/06/28	1	87.40	0	0.00	87.90	1	1,214	0.08%
2022/06/24	1	90.80	0	0.00	89.30	1	1,221	0.08%
2022/06/23	2	88.65	2	88.20	88.80	0	1,219	0.00%
2022/06/16	1	109.00	0	0.00	106.50	1	1,198	0.08%
2022/06/13	0	0.00	3	112.33	113.00	-3	1,179	-0.25%
2022/06/10	1	115.00	0	0.00	115.00	1	1,182	0.08%
2022/06/09	3	115.67	0	0.00	116.00	3	1,172	0.26%
2022/06/08	0	113.00	0	0.00	112.50	0	1,149	0.00%
2022/05/31	0	116.00	3	112.50	115.00	-3	1,144	-0.26%
2022/05/30	0	0.00	1	108.00	108.00	-1	1,133	-0.09%
2022/05/23	1	106.50	1	106.00	106.50	0	1,195	0.00%
2022/05/18	1	113.00	5	111.00	108.50	-4	1,297	-0.31%
2022/05/17	5	108.50	0	0.00	109.50	5	1,357	0.37%
2022/05/06	1	104.00	0	0.00	105.00	1	1,458	0.07%
2022/05/05	0	0.00	2	109.75	109.50	-2	1,452	-0.14%
2022/04/20	1	115.50	0	0.00	115.00	1	1,513	0.07%
2022/04/15	0	0.00	1	113.50	113.00	-1	1,534	-0.07%
2022/04/14	1	117.50	0	0.00	117.00	1	1,548	0.06%
2022/04/11	0	0.00	1	126.50	123.50	-1	1,544	-0.06%
2022/04/07	0	135.00	1	134.50	131.50	-1	1,581	-0.06%
2022/04/06	0	0.00	3	138.50	139.00	-3	1,599	-0.19%
2022/03/31	3	148.33	1.1	147.50	141.50	1.9	1,716	0.11%
2022/03/30	1	142.00	0	0.00	141.50	1	1,667	0.06%
2022/03/23	0	0.00	1	140.00	142.50	-1	1,791	-0.06%
2022/03/22	1	137.00	0	0.00	138.50	1	1,820	0.05%
2022/03/21	0	0.00	1	139.00	138.50	-1	1,850	-0.05%
2022/03/17	1	135.50	0	0.00	136.00	1	1,902	0.05%
2022/03/14	0	0.00	1	133.00	133.50	-1	1,944	-0.05%
2022/03/08	0.1	132.10	0	0.00	132.50	0.1	2,182	0.00%
2022/03/07	0.1	141.00	0	0.00	138.50	0.1	2,340	0.00%
2022/03/04	0.1	147.50	0	0.00	145.50	0.1	2,488	0.00%
2022/03/03	0	0.00	1	148.50	148.50	-1	2,499	-0.04%
2022/03/02	1	147.50	1	147.00	147.00	0	2,497	0.00%
2022/03/01	1	146.50	0	0.00	146.50	1	2,481	0.04%
2022/02/24	0	0.00	3	140.33	137.00	-3	2,552	-0.12%
2022/02/23	0	0.00	2	144.75	144.00	-2	2,587	-0.08%
2022/02/22	1	146.50	1	141.00	142.00	0	2,658	0.00%
2022/02/21	1	147.50	1	149.00	150.00	0	2,744	0.00%
2022/02/18	0	0.00	1	148.00	148.50	-1	2,884	-0.03%
2022/02/17	4	148.75	1	145.00	143.50	3	2,978	0.10%
2022/02/14	1	139.50	1	140.50	141.00	0	3,913	0.00%
2022/02/09	0	0.00	4	141.50	141.50	-4	3,980	-0.10%
2022/01/24	0	0.00	1	131.50	134.50	-1	4,448	-0.02%
2022/01/20	0	0.00	0	140.00	140.00	0	4,631	0.00%
2022/01/17	4	137.00	0	0.00	138.00	4	4,793	0.08%
2022/01/13	1	131.50	1	130.00	130.00	0	4,933	0.00%
2022/01/10	1	137.00	1	133.00	137.50	0	5,012	0.00%
2022/01/07	2	136.75	0	0.00	135.50	2	5,028	0.04%
2022/01/05	1	145.00	0	0.00	144.50	1	5,042	0.02%
2021/12/29	1	150.50	0	0.00	151.50	1	5,192	0.02%
2021/12/27	3	150.00	2	151.50	153.00	1	5,275	0.02%
2021/12/23	0	0.00	1	151.00	147.50	-1	5,360	-0.02%
2021/12/22	0	0.00	1	149.50	147.00	-1	5,414	-0.02%
2021/12/20	1	147.50	0	0.00	143.50	1	5,757	0.02%
2021/12/17	1	140.50	0	0.00	144.50	1	5,817	0.02%
2021/12/14	1	136.00	0	0.00	136.00	1	5,909	0.02%
2021/12/10	1	150.00	0	0.00	149.50	1	6,208	0.02%
2021/12/09	4	148.25	4	150.50	147.50	0	6,345	0.00%
2021/12/08	1	147.50	0	0.00	147.50	1	6,450	0.02%
2021/12/07	0	156.00	2	154.75	148.00	-2	6,508	-0.03%
2021/12/06	0	154.00	0	0.00	153.00	0	6,555	0.00%
2021/12/02	1	160.47	1	160.00	157.00	0	6,673	0.00%
2021/12/01	5	161.60	5	163.60	168.50	0	6,636	0.00%
2021/11/30	4	165.75	5	167.90	168.50	-1	6,564	-0.02%
2021/11/29	0	0.00	0.2	148.00	153.50	-0.2	6,503	0.00%
2021/11/19	8	160.31	4	161.88	159.00	4	7,629	0.05%
2021/11/18	1	158.00	5	161.10	158.00	-4	7,653	-0.05%
2021/11/17	7	169.93	7	168.21	169.00	0	7,661	0.00%
2021/11/16	5	166.50	3	167.67	167.00	2	7,615	0.03%
2021/11/15	3	164.33	7.4	164.78	163.00	-4.4	7,742	-0.06%
2021/11/12	39	160.77	32	160.92	161.00	7	7,599	0.09%
2021/11/11	1	143.50	3.1	149.42	153.50	-2.1	7,250	-0.03%
2021/11/10	0	0.00	1	133.50	140.00	-1	7,056	-0.01%
2021/11/08	0	0.00	1	131.50	130.50	-1	7,220	-0.01%
2021/11/03	0	0.00	1	134.00	139.00	-1	7,220	-0.01%
2021/11/02	8	145.44	2.1	141.27	135.00	5.9	7,166	0.08%
2021/11/01	1	140.50	5.1	139.07	142.00	-4.1	6,977	-0.06%
2021/10/29	0	0.00	1	134.00	133.50	-1	6,900	-0.01%
2021/10/28	5	137.50	1	138.50	134.00	4	6,894	0.06%
2021/10/27	0	129.00	0	0.00	132.50	0	6,787	0.00%
2021/10/26	1	134.50	1.1	133.46	129.00	-0.1	6,819	0.00%
2021/10/25	1	130.00	1	132.50	133.00	0	6,799	0.00%
2021/10/22	0	0.00	1	128.50	127.50	-1	6,799	-0.01%
2021/10/18	0	0.00	2	113.25	116.00	-2	6,985	-0.03%
2021/10/15	1	116.00	0	0.00	113.50	1	7,371	0.01%
2021/10/12	6	114.41	2	113.50	113.00	4	7,760	0.05%
2021/10/08	0	0.00	0.2	122.50	120.50	-0.2	7,862	0.00%
2021/10/07	0	0.00	1	121.50	119.50	-1	7,868	-0.01%
2021/10/06	3	117.33	1	119.50	116.50	2	7,948	0.03%
2021/10/05	8	115.63	9	116.06	118.00	-1	8,084	-0.01%
2021/10/04	2	120.75	1	116.50	111.00	1	8,229	0.01%
2021/10/01	4	125.88	1	126.50	120.50	3	8,416	0.04%
2021/09/30	6	133.08	4	133.75	131.50	2	8,517	0.02%
2021/09/29	1	134.00	2	132.50	129.00	-1	8,590	-0.01%
2021/09/28	5	138.90	5	138.90	140.00	0	8,624	0.00%
2021/09/27	8	137.19	9	137.44	142.50	-1	8,490	-0.01%
2021/09/24	2	126.00	3	128.00	132.00	-1	8,325	-0.01%
2021/09/23	7	129.79	16	129.63	126.00	-9	8,236	-0.11%
2021/09/22	1	129.00	0	0.00	129.00	1	8,182	0.01%
2021/09/17	6	134.17	2	136.00	137.50	4	8,120	0.05%
2021/09/16	5	134.60	6	136.08	135.00	-1	8,051	-0.01%
2021/09/15	5	133.10	7	130.79	135.00	-2	7,897	-0.03%
2021/09/14	8	125.00	17	128.18	131.00	-9	7,714	-0.12%
2021/09/13	10	128.70	5	128.40	124.00	5	7,560	0.07%
2021/09/10	4	122.00	12	120.42	127.00	-8	7,474	-0.11%
2021/09/09	1	123.00	2	123.50	124.50	-1	7,416	-0.01%
2021/09/08	15	119.83	2	120.00	117.00	13	7,316	0.18%
2021/09/07	1	123.50	2	120.25	123.50	-1	7,255	-0.01%
2021/09/06	2	122.75	11	124.82	122.00	-9	7,179	-0.13%
2021/09/03	9	130.50	4	131.75	130.00	5	7,155	0.07%
2021/09/02	1	139.50	2	138.00	135.00	-1	7,337	-0.01%
2021/09/01	4	147.63	1	154.50	146.50	3	7,370	0.04%
2021/08/31	1	150.50	7	148.43	149.00	-6	7,208	-0.08%
2021/08/30	6	142.75	5	141.70	137.00	1	6,995	0.01%
2021/08/27	8	139.63	18	138.94	135.00	-10	6,873	-0.15%
2021/08/26	34	138.93	27	139.76	141.00	7	6,769	0.10%
2021/08/25	14	134.32	9	132.89	135.00	5	6,608	0.08%
2021/08/24	27	124.39	23	124.46	128.00	4	6,442	0.06%
2021/08/23	6	122.25	4	122.25	125.00	2	6,419	0.03%
2021/08/20	2	117.50	0	0.00	117.00	2	6,305	0.03%
2021/08/19	14	120.61	15	122.07	116.00	-1	6,190	-0.02%
2021/08/18	36	112.40	35	112.50	118.00	1	5,931	0.02%
2021/08/17	41	120.80	41	122.50	116.50	0	5,839	0.00%
2021/08/16	0	0.00	4	114.00	120.00	-4	5,703	-0.07%
2021/08/13	23	115.78	20	116.75	121.00	3	5,605	0.05%
2021/08/12	0	0.00	2	115.00	117.50	-2	5,462	-0.04%
2021/08/10	5	116.50	1	116.50	116.50	4	5,319	0.08%
2021/08/06	1	117.00	0	0.00	117.00	1	5,191	0.02%
2021/08/05	0	0.00	1	125.00	122.50	-1	5,178	-0.02%
2021/08/04	1	124.00	0	0.00	122.50	1	5,177	0.02%
2021/08/03	1	124.50	1	122.00	122.00	0	5,150	0.00%
2021/08/02	0	0.00	1	120.50	120.00	-1	5,104	-0.02%
2021/07/30	7	126.07	6	126.08	119.00	1	5,061	0.02%
2021/07/29	2	124.50	2	125.00	128.00	0	5,003	0.00%
2021/07/26	5	140.80	4	137.25	133.50	1	4,824	0.02%
2021/07/23	4	132.00	4	136.13	133.00	0	4,700	0.00%
2021/07/22	2	134.75	4	135.13	133.50	-2	4,632	-0.04%
2021/07/21	8	132.25	5	133.20	135.00	3	4,478	0.07%
2021/07/20	2	121.75	3	124.33	126.50	-1	4,076	-0.02%
2021/07/19	1	115.50	1	118.50	115.00	0	3,886	0.00%
2021/07/16	1	125.00	2	120.25	120.00	-1	3,859	-0.03%
2021/07/15	3	114.83	4	111.63	118.50	-1	3,695	-0.03%
2021/07/13	1	113.00	0	0.00	109.50	1	3,546	0.03%
2021/07/12	3	114.50	4	115.75	115.00	-1	3,468	-0.03%
2021/07/09	7	107.00	4	103.75	109.00	3	3,288	0.09%
2021/07/08	30	100.70	32	102.30	104.50	-2	3,083	-0.06%
2021/07/07	6	97.10	12	97.27	95.00	-6	2,845	-0.21%
2021/07/06	7	94.47	0	0.00	92.50	7	2,748	0.25%
2021/07/05	1	95.00	0	0.00	95.90	1	2,734	0.04%
2021/07/01	0	0.00	1	86.20	85.00	-1	2,664	-0.04%
2021/06/29	0	0.00	1	84.40	82.10	-1	2,787	-0.04%
2021/06/28	1	83.00	0	0.00	83.70	1	3,250	0.03%
2021/06/25	1	83.40	0	0.00	83.00	1	3,459	0.03%
2021/06/23	1	82.80	0	0.00	82.50	1	3,833	0.03%
2021/06/22	0	0.00	2	80.80	80.20	-2	4,320	-0.05%
2021/06/21	3	82.20	2	82.70	81.30	1	4,429	0.02%
2021/06/18	0	0.00	2	84.80	84.80	-2	4,738	-0.04%
2021/06/17	2	86.00	2	85.60	85.80	0	4,830	0.00%
2021/06/16	1	85.20	2	86.65	85.10	-1	4,843	-0.02%
2021/06/15	2	86.30	6	87.07	87.40	-4	4,848	-0.08%
2021/06/11	4	86.30	0	0.00	86.30	4	4,868	0.08%
2021/06/10	4	92.48	4	92.58	88.20	0	4,837	0.00%
2021/06/09	0	0.00	1	93.80	93.80	-1	4,614	-0.02%
2021/06/04	10	85.83	4	85.28	85.10	6	4,421	0.14%
2021/06/03	3	85.00	5	86.56	85.00	-2	4,386	-0.05%
2021/06/01	2	86.50	2	85.50	88.30	0	4,177	0.00%
2021/05/31	1	79.80	0	0.00	80.30	1	4,056	0.02%
2021/05/27	0	0.00	2	69.00	68.90	-2	4,028	-0.05%
2021/05/25	2	69.00	0	0.00	68.00	2	4,031	0.05%
2021/05/20	2	63.50	2	65.50	62.00	0	4,075	0.00%
2021/05/18	0	0.00	2	59.40	60.50	-2	4,147	-0.05%
2021/05/14	2	62.20	2	61.10	61.00	0	4,171	0.00%
2021/05/13	0	0.00	3	63.00	63.30	-3	4,162	-0.07%
2021/05/12	1	66.60	3	64.13	61.10	-2	4,160	-0.05%
2021/05/11	4	68.00	0	0.00	66.10	4	4,139	0.10%
2021/05/07	2	72.60	4	74.33	76.40	-2	4,138	-0.05%
2021/05/06	2	70.55	4	72.80	72.20	-2	4,139	-0.05%
2021/05/05	3	74.33	3	71.00	70.20	0	4,137	0.00%
2021/05/04	3	75.17	4	73.00	73.60	-1	4,147	-0.02%
2021/05/03	4	80.25	4	77.00	76.30	0	4,143	0.00%
2021/04/29	4	84.10	4	83.40	82.60	0	4,131	0.00%
2021/04/28	1	87.00	0	0.00	85.00	1	4,149	0.02%
2021/04/27	0	0.00	1	86.50	87.30	-1	4,187	-0.02%
2021/04/26	0	0.00	1	84.40	85.00	-1	4,233	-0.02%
2021/04/23	5	83.90	0	0.00	83.80	5	4,397	0.11%
2021/04/22	0	0.00	1	84.20	81.10	-1	4,626	-0.02%
2021/04/20	2	89.00	0	0.00	88.20	2	4,619	0.04%
2021/04/13	1	83.20	1	84.00	82.50	0	4,620	0.00%
2021/04/12	2	82.70	5	84.82	82.40	-3	4,650	-0.06%
2021/04/09	10	92.26	8	93.43	89.50	2	4,713	0.04%
2021/04/08	2	87.70	0	0.00	88.20	2	4,824	0.04%
2021/04/07	3	89.00	3	88.30	87.50	0	5,301	0.00%
2021/04/06	3	89.40	9	90.07	88.30	-6	5,451	-0.11%
2021/04/01	5	88.84	1	92.10	88.10	4	5,410	0.07%
2021/03/31	8	95.24	2	94.05	91.40	6	5,336	0.11%
2021/03/30	2	90.50	9	87.38	92.40	-7	4,932	-0.14%
2021/03/29	5	84.78	1	85.40	84.00	4	4,798	0.08%
2021/03/26	6	85.80	3	85.60	85.20	3	4,834	0.06%
2021/03/25	8	82.24	10	82.67	84.70	-2	4,620	-0.04%
2021/03/24	1	80.70	7	80.63	81.40	-6	4,333	-0.14%
2021/03/23	5	74.34	6	77.03	74.00	-1	4,595	-0.02%
2021/03/22	1	66.30	5	66.60	71.10	-4	4,348	-0.09%
2021/03/19	1	67.30	2	67.40	67.30	-1	4,351	-0.02%
2021/03/18	11	66.44	1	67.30	65.90	10	4,544	0.22%
2021/03/17	2	66.30	8	66.90	65.60	-6	4,816	-0.12%
2021/03/16	1	64.70	1	66.70	65.20	0	5,053	0.00%
2021/03/15	5	65.52	5	65.44	65.10	0	5,098	0.00%
2021/03/12	0	0.00	1	63.60	63.80	-1	5,043	-0.02%
2021/03/11	2	62.55	1	60.40	62.50	1	5,047	0.02%
2021/03/09	0	0.00	1	59.90	59.00	-1	5,078	-0.02%
2021/03/08	2	62.05	1	63.20	62.00	1	5,077	0.02%
2021/03/05	0	0.00	1	62.60	62.60	-1	5,088	-0.02%
2021/03/04	1	62.50	0	0.00	62.10	1	5,134	0.02%
2021/03/03	1	61.00	1	63.60	63.30	0	5,135	0.00%
2021/03/02	2	64.20	0	0.00	62.50	2	5,139	0.04%
2021/02/24	1	65.50	0	0.00	63.20	1	5,405	0.02%
2021/02/23	0	0.00	4	64.05	63.80	-4	5,434	-0.07%
2021/02/22	4	64.80	0	0.00	64.80	4	5,439	0.07%
2021/02/19	1	63.20	8	64.23	64.90	-7	5,423	-0.13%
2021/02/18	2	64.45	0	0.00	64.30	2	5,400	0.04%
2021/02/17	6	60.48	1	58.70	60.90	5	5,349	0.09%
2021/02/02	2	59.10	2	59.00	59.10	0	5,501	0.00%
2021/02/01	0	0.00	4	57.43	57.10	-4	5,530	-0.07%
2021/01/29	2	58.95	1	58.10	58.20	1	5,530	0.02%
2021/01/28	1	59.60	0	0.00	60.10	1	5,519	0.02%
2021/01/27	1	60.50	1	59.70	60.50	0	5,511	0.00%
2021/01/26	2	58.50	0	0.00	58.60	2	5,500	0.04%
2021/01/25	1	59.60	0	0.00	60.00	1	5,485	0.02%
2021/01/22	1	61.10	2	60.35	61.50	-1	5,471	-0.02%
2021/01/21	1	59.50	1	61.90	60.40	0	5,461	0.00%
2021/01/20	0	0.00	5	65.74	60.60	-5	5,438	-0.09%
2021/01/19	6	65.83	9	68.42	65.20	-3	5,382	-0.06%
2021/01/18	20	67.16	1	66.70	67.70	19	5,321	0.36%
2021/01/15	4	68.65	6	69.32	69.90	-2	5,149	-0.04%
2021/01/13	1	64.40	2	62.55	64.40	-1	4,885	-0.02%
2021/01/08	0	0.00	2	64.75	63.30	-2	4,847	-0.04%
2021/01/07	1	65.00	2	64.40	65.30	-1	4,937	-0.02%
2021/01/06	5	67.10	2	66.85	63.70	3	4,958	0.06%
2021/01/05	0	0.00	6	69.23	67.60	-6	4,950	-0.12%
2021/01/04	5	68.94	1	70.90	69.00	4	4,909	0.08%
2020/12/31	8	69.44	7	68.87	69.60	1	4,771	0.02%
2020/12/30	5	69.12	9	69.03	66.70	-4	4,517	-0.09%
2020/12/29	7	63.14	20	63.75	66.00	-13	3,990	-0.33%
2020/12/28	5	60.02	1	61.70	60.00	4	3,785	0.11%
2020/12/25	2	61.70	9	61.24	60.00	-7	3,735	-0.19%
2020/12/24	8	60.75	2	62.45	60.70	6	3,695	0.16%
2020/12/23	2	60.80	4	61.43	62.60	-2	3,617	-0.06%
2020/12/22	8	62.23	5	61.40	58.90	3	3,540	0.08%
2020/12/21	16	60.42	4	59.90	59.10	12	3,390	0.35%
2020/12/18	8	62.18	6	62.33	62.00	2	3,319	0.06%
2020/12/17	44	65.72	43	65.41	63.10	1	3,093	0.03%
2020/12/16	0	0.00	9	59.87	60.90	-9	2,708	-0.33%
2020/12/15	7	57.20	6	58.62	55.40	1	2,608	0.04%
2020/12/14	10	60.29	7	61.47	61.50	3	2,487	0.12%
2020/12/11	34	60.32	35	61.17	62.10	-1	2,274	-0.04%
2020/12/10	6	53.37	5	53.84	56.50	1	1,973	0.05%
2020/12/09	0	0.00	2	48.28	51.40	-2	1,691	-0.12%
2020/12/08	2	46.50	4	46.85	46.80	-2	1,617	-0.12%
2020/12/07	3	45.37	2	45.45	46.00	1	1,599	0.06%
2020/12/04	3	46.02	2	46.10	45.85	1	1,581	0.06%
2020/12/03	1	47.45	4	47.79	46.50	-3	1,563	-0.19%
2020/12/02	6	46.13	13	46.41	46.00	-7	1,524	-0.46%
2020/12/01	11	46.70	2	46.88	46.65	9	1,513	0.59%
2020/11/30	1	48.30	4	47.68	47.30	-3	1,499	-0.20%
2020/11/27	1	45.95	0	0.00	46.00	1	1,450	0.07%
2020/11/26	0	0.00	1	47.00	46.40	-1	1,438	-0.07%
2020/11/25	3	45.88	0	0.00	45.25	3	1,409	0.21%
2020/11/24	2	46.70	1	48.60	47.00	1	1,353	0.07%
2020/11/23	4	44.68	3	45.83	48.10	1	1,182	0.08%
2020/11/16	1	40.90	1	40.40	40.40	0	977	0.00%
2020/11/12	1	41.95	7	41.67	41.80	-6	964	-0.62%
2020/11/11	6	43.00	0	0.00	42.80	6	961	0.62%
2020/11/10	2	43.63	2	43.40	42.20	0	940	0.00%
2020/11/09	0	0.00	2	39.25	42.10	-2	801	-0.25%
2020/11/06	3	38.80	1	40.05	38.30	2	767	0.26%
2020/11/04	1	39.50	0	0.00	39.50	1	768	0.13%
2020/10/22	1	40.95	1	40.50	40.50	0	805	0.00%
2020/10/21	0	0.00	5	41.59	41.80	-5	834	-0.60%
2020/10/20	9	41.38	13	42.24	41.35	-4	848	-0.47%
2020/10/19	10	42.15	0	0.00	42.20	10	842	1.19%
2020/10/16	3	43.05	3	43.45	42.30	0	846	0.00%
2020/10/15	2	43.35	2	43.95	43.70	0	824	0.00%
2020/10/14	0	0.00	1	42.20	41.60	-1	718	-0.14%
2020/10/13	2	39.40	1	39.60	39.65	1	686	0.15%
2020/09/22	1	36.15	0	0.00	36.15	1	1,289	0.08%
2020/09/17	0	0.00	3	37.80	37.80	-3	1,323	-0.23%
2020/09/16	2	37.50	0	0.00	37.70	2	1,348	0.15%
2020/09/14	3	35.90	0	0.00	36.40	3	1,362	0.22%
2020/08/12	0	39.05	0	0.00	39.05	0	1,963	0.00%
2020/08/05	0	0.00	5	39.28	39.50	-5	1,948	-0.26%
2020/08/04	5	39.05	0	0.00	39.00	5	1,949	0.26%
2020/07/29	0	37.30	3	37.60	37.40	-3	1,981	-0.15%
2020/07/28	3	37.00	3	37.50	36.70	0	1,975	0.00%
2020/07/24	4	41.13	0	0.00	40.00	4	1,937	0.21%
2020/07/23	0	0.00	1	40.75	40.40	-1	1,919	-0.05%
2020/07/22	0	0.00	2	39.50	40.85	-2	1,912	-0.10%
2020/07/21	2	39.50	1	39.35	39.50	1	1,893	0.05%
2020/07/20	0	0.00	1	38.95	39.60	-1	1,880	-0.05%
2020/07/17	0	0.00	3	39.80	38.25	-3	1,859	-0.16%
2020/07/16	0	0.00	13	40.44	40.45	-13	1,832	-0.71%
2020/07/15	13	40.24	19	42.22	40.00	-6	1,826	-0.33%
2020/07/14	15	41.50	21	43.11	41.00	-6	1,797	-0.33%
2020/07/13	25	43.93	21	43.48	43.70	4	1,764	0.23%
2020/07/10	41	47.01	41	46.39	45.00	0	1,718	0.00%
2020/07/09	5	48.60	0	0.00	49.70	5	1,567	0.32%
2020/07/08	11	44.00	4	43.50	45.20	7	1,547	0.45%
2020/07/07	19	41.58	16	40.84	41.10	3	1,477	0.20%
2020/07/06	10	39.45	5	36.60	39.60	5	1,351	0.37%
2020/07/03	5	36.20	1	36.95	36.00	4	1,281	0.31%
2020/07/02	1	36.30	0	0.00	36.75	1	1,261	0.08%
2020/07/01	1	36.20	0	0.00	35.90	1	1,246	0.08%
2020/06/30	0	0.00	1	33.45	34.00	-1	1,199	-0.08%
2020/06/29	1	33.20	0	0.00	32.95	1	1,187	0.08%
2020/06/23	2	34.20	0	0.00	34.15	2	1,160	0.17%
2020/06/12	0	0.00	6	33.00	32.90	-6	1,076	-0.56%
2020/06/11	0	0.00	5	34.71	34.70	-5	1,059	-0.47%
2020/06/09	3	36.50	3	36.50	37.05	0	1,035	0.00%
2020/06/08	11	36.78	18	36.77	34.20	-7	965	-0.72%
2020/06/05	7	36.12	10	36.50	36.05	-3	942	-0.32%
2020/06/04	10	36.00	1	36.10	36.10	9	930	0.97%
2020/06/03	0	0.00	16	35.49	36.95	-16	901	-1.77%
2020/06/02	13	35.44	0	0.00	35.40	13	872	1.49%
2020/05/27	0	0.00	1	36.00	38.40	-1	707	-0.14%
2020/05/26	2	33.10	5	32.86	34.95	-3	556	-0.54%
2020/05/22	4	32.15	0	0.00	30.65	4	478	0.84%
2020/05/19	1	29.80	2	29.90	29.95	-1	454	-0.22%
2020/05/18	0	0.00	1	29.20	28.90	-1	448	-0.22%
2020/05/13	3	31.45	0	0.00	31.35	3	432	0.69%
2020/05/11	10	32.45	0	0.00	31.20	10	416	2.40%
2020/05/07	0	0.00	0.1	32.35	32.35	-0.1	398	-0.03%
2020/05/04	0	0.00	2	29.45	29.40	-2	379	-0.53%
2020/04/21	0	27.40	0	0.00	27.15	0	375	0.00%
2020/04/20	2	28.85	2	27.85	28.00	0	373	0.00%
2020/02/21	0	0.00	1	28.95	28.65	-1	860	-0.12%
2020/02/20	0	0.00	1	29.10	29.00	-1	859	-0.12%
2020/02/07	2	29.25	0	0.00	27.60	2	847	0.24%
2020/01/31	0	0.00	1	27.40	27.70	-1	835	-0.12%
2020/01/30	0	0.00	1	28.25	27.75	-1	841	-0.12%
2020/01/17	0	0.00	1	30.95	30.85	-1	910	-0.11%
2020/01/13	1	32.60	1	30.70	31.55	0	897	0.00%
2019/12/26	0	0.00	1	30.00	29.60	-1	776	-0.13%
2019/12/25	1	29.80	0	0.00	29.80	1	770	0.13%
2019/12/24	0	0.00	12	30.04	30.40	-12	764	-1.57%
2019/12/23	12	30.06	10	30.72	30.00	2	756	0.26%
2019/12/20	8	31.33	12	32.50	31.00	-4	750	-0.53%
2019/12/19	12	32.09	0	0.00	31.95	12	735	1.63%
2019/12/18	0	0.00	15	32.60	32.90	-15	741	-2.02%
2019/12/17	14	31.70	0	0.00	31.70	14	718	1.95%
2019/12/13	1	29.70	11	29.53	31.65	-10	633	-1.58%
2019/12/12	10	28.80	1	28.95	28.80	9	551	1.63%
2019/12/11	12	30.32	10	29.58	29.60	2	534	0.37%
2019/12/10	0	0.00	1	27.70	29.30	-1	432	-0.23%
2019/12/06	1	27.20	0	0.00	27.20	1	399	0.25%
2019/12/04	2	27.60	0	0.00	27.65	2	387	0.52%
2019/11/26	0	0.00	7	26.90	26.70	-7	376	-1.86%
2019/11/25	7	26.60	8	27.24	26.60	-1	375	-0.27%
2019/11/22	16	27.43	8	27.50	27.55	8	370	2.16%
2019/11/21	23	27.63	21	27.91	28.00	2	364	0.55%
2019/11/20	2	27.55	0	0.00	27.90	2	307	0.65%
2019/11/13	0	0.00	1	25.40	25.35	-1	296	-0.34%
2019/10/28	1	28.00	1	28.15	27.80	0	248	0.00%
2019/10/25	2	26.60	2	26.85	27.60	0	205	0.00%
2019/10/24	0	0.00	1	24.95	25.35	-1	164	-0.61%
2019/10/23	1	23.70	0	0.00	23.65	1	160	0.62%
2019/10/08	1	24.40	0	0.00	24.10	1	178	0.56%
2019/10/04	0	0.00	1.1	24.50	24.45	-1.1	179	-0.61%
2019/09/24	0	0.00	8	25.15	25.20	-8	197	-4.05%
2019/09/23	8	25.30	0	0.00	25.30	8	190	4.20%
2019/09/20	0	0.00	1	26.05	26.05	-1	169	-0.59%
2019/09/19	2	24.00	0	0.00	23.70	2	146	1.37%
2019/09/11	0	0.00	1	23.80	23.70	-1	137	-0.73%
2019/08/20	0	0.00	2	24.53	25.00	-2	118	-1.69%
2019/07/08	2	22.85	0	0.00	22.80	2	303	0.66%
2019/06/26	0	0.00	1	23.20	22.70	-1	288	-0.35%
2019/06/25	1	22.75	0	0.00	23.35	1	287	0.35%
2019/05/06	1	23.30	0	0.00	23.30	1	296	0.34%
2019/04/29	0	0.00	2	24.35	23.95	-2	287	-0.70%
2019/04/25	0	0.00	2	27.00	26.90	-2	274	-0.73%
2019/04/19	4	28.60	0	0.00	27.80	4	229	1.74%
2019/04/17	0	0.00	1	27.80	27.95	-1	164	-0.61%
2018/10/02	1	25.40	0	0.00	25.40	1	99	1.00%
2018/06/26	0	0.00	1	27.75	27.80	-1	410	-0.24%
2018/06/01	0	0.00	3	29.00	28.60	-3	366	-0.82%
2018/05/31	0	0.00	3	29.00	28.10	-3	361	-0.83%
2018/05/07	2	25.50	0	0.00	25.75	2	325	0.62%
2018/05/04	1	25.50	0	0.00	25.65	1	325	0.31%
2018/04/27	3	25.80	0	0.00	25.90	3	326	0.92%
2018/04/23	0	0.00	1	27.00	26.85	-1	318	-0.31%
2018/04/10	2	29.65	6	29.53	27.70	-4	196	-2.03%
2018/03/22	0	0.00	1	26.10	26.85	-1	138	-0.72%
2018/02/12	0	0.00	1	23.90	23.95	-1	170	-0.59%
2018/01/25	1	27.50	0	0.00	27.30	1	292	0.34%
2018/01/22	0	0.00	3	27.30	27.30	-3	584	-0.51%
2018/01/19	1	27.80	0	0.00	27.55	1	684	0.15%
2018/01/10	0	0.00	2	26.68	26.50	-2	705	-0.28%
2018/01/09	2	27.00	2	27.40	27.30	0	703	0.00%