國精化 (4722)-新光券商分點個股進出

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

國精化

(4722)

可現股當沖

股價
44.35
漲跌
▼0.05
漲幅
-0.11%
成交量
33張
產業
上市化學類股
118人加入追蹤

立即追蹤
本地時間:13:30(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

國精化 (4722)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/12/13	0	44.50	0	45.45	44.35	0	281	0.00%
2024/12/12	0	0.00	1	45.20	44.40	-1	282	-0.35%
2024/12/11	0	0.00	0	45.50	44.80	0	284	-0.01%
2024/12/10	0	0.00	4	45.55	45.25	-4	284	-1.41%
2024/12/09	1	45.10	4	45.23	44.80	-3	282	-1.06%
2024/12/05	0	0.00	7	45.72	45.80	-7	283	-2.47%
2024/12/04	2	45.35	3.1	45.33	45.40	-1.1	281	-0.38%
2024/12/03	0	0.00	5.1	45.10	45.20	-5.1	283	-1.78%
2024/12/02	1	44.60	2	44.60	44.60	-1	282	-0.35%
2024/11/29	0	0.00	1	44.40	44.25	-1	283	-0.35%
2024/11/28	0	0.00	15.1	43.70	43.80	-15.1	284	-5.31%
2024/11/27	1	43.85	0	0.00	43.70	1	283	0.35%
2024/11/26	1	44.40	1	44.40	44.40	0	283	0.00%
2024/11/19	0	0.00	1	43.80	43.80	-1	289	-0.35%
2024/11/13	2	43.58	0	0.00	43.30	2	291	0.69%
2024/11/12	1	42.70	2	43.05	43.20	-1	291	-0.34%
2024/11/11	0	0.00	0	45.00	43.90	0	291	-0.01%
2024/11/08	1	44.50	0	0.00	44.65	1	291	0.34%
2024/11/07	3	45.38	2	44.85	44.85	1	291	0.34%
2024/11/06	0	0.00	1	45.20	44.90	-1	290	-0.34%
2024/11/05	0	0.00	4	44.65	44.75	-4	290	-1.38%
2024/10/29	0	0.00	1	43.60	43.60	-1	309	-0.32%
2024/10/28	1	44.00	1	44.00	44.40	0	309	0.00%
2024/10/25	0	0.00	1	44.80	44.55	-1	311	-0.32%
2024/10/24	3	45.20	1	44.85	44.55	2	310	0.64%
2024/10/23	36	46.82	37	47.24	46.10	-1	308	-0.32%
2024/10/22	1	47.40	7	46.90	46.75	-6	297	-2.02%
2024/10/21	34	46.84	4	45.53	46.70	30	299	10.03%
2024/10/18	7	43.26	0	0.00	43.10	7	289	2.41%
2024/10/15	0.6	43.20	0.3	43.20	43.05	0.3	292	0.09%
2024/10/14	0	43.15	6	43.50	43.55	-6	294	-2.02%
2024/10/11	0	0.00	6	44.12	43.05	-6	295	-2.03%
2024/10/09	1	44.00	1	44.32	43.55	0	302	0.00%
2024/10/08	0.1	45.95	2	46.10	45.70	-1.9	296	-0.64%
2024/10/07	1.2	46.59	3	46.43	46.50	-1.8	302	-0.60%
2024/10/04	1.1	46.00	0	0.00	46.50	1.1	303	0.35%
2024/10/01	0	46.70	0	0.00	47.20	0	302	0.01%
2024/09/30	17	46.90	2	47.50	46.95	15	302	4.96%
2024/09/27	36.3	48.52	27	48.76	48.35	9.3	302	3.08%
2024/09/26	1	48.00	2	47.80	46.15	-1	284	-0.35%
2024/09/25	4	47.23	6	47.78	47.45	-2	295	-0.68%
2024/09/24	10	46.67	13	47.15	47.85	-3	294	-1.02%
2024/09/23	31	49.25	70	49.66	48.50	-39	287	-13.56%
2024/09/20	45	46.65	24	46.41	47.10	21	242	8.65%
2024/09/19	1	44.25	2	43.65	43.45	-1	212	-0.47%
2024/09/18	1	43.25	0	44.10	42.70	1	215	0.46%
2024/09/12	1	45.00	0	0.00	44.05	1	223	0.45%
2024/09/06	5	42.00	0	0.00	42.05	5	236	2.12%
2024/08/29	1	45.35	1	44.55	44.55	0	246	0.00%
2024/08/28	1	44.80	1	44.60	44.40	0	247	0.00%
2024/08/27	1	44.85	1	44.55	44.45	0	249	0.00%
2024/08/26	0	0.00	2	45.08	45.05	-2	250	-0.80%
2024/08/23	5	44.25	0	0.00	45.20	5	251	1.99%
2024/08/22	7	45.01	5	45.09	44.70	2	253	0.79%
2024/08/16	10	42.55	0	0.00	42.65	10	252	3.96%
2024/08/14	1	43.30	0	0.00	43.30	1	252	0.40%
2024/08/13	1	42.70	0	0.00	42.60	1	254	0.39%
2024/08/12	0	0.00	3	43.80	43.80	-3	256	-1.17%
2024/08/07	0	0.00	2	43.95	44.30	-2	261	-0.76%
2024/08/06	0	0.00	5	41.95	41.35	-5	267	-1.87%
2024/08/05	2.1	43.09	3	43.63	41.95	-0.9	265	-0.33%
2024/08/02	6	46.19	0	0.00	45.50	6	271	2.21%
2024/07/26	2	48.00	0	0.00	48.10	2	266	0.75%
2024/07/22	0	0.00	10.1	47.44	48.15	-10.1	262	-3.84%
2024/07/18	2.1	50.56	0	0.00	50.60	2.1	254	0.84%
2024/07/17	1	50.60	0	0.00	50.60	1	253	0.39%
2024/07/12	1	51.60	0	0.00	51.90	1	254	0.39%
2024/07/11	40	51.32	0	0.00	52.00	40	258	15.48%
2024/07/10	1	49.10	2.3	50.35	49.95	-1.3	252	-0.52%
2024/07/09	7	50.64	2.2	50.14	50.10	4.8	255	1.88%
2024/07/08	4	51.83	9.4	51.46	51.80	-5.4	248	-2.17%
2024/07/05	1	52.40	10	52.50	52.50	-9	241	-3.72%
2024/07/04	0	0.00	11	52.99	52.90	-11	239	-4.59%
2024/07/03	4.4	52.32	1.1	52.81	53.00	3.3	236	1.41%
2024/07/02	0	0.00	2.1	52.19	52.00	-2.1	230	-0.91%
2024/07/01	6	52.25	12.5	52.02	52.50	-6.5	223	-2.90%
2024/06/28	3	49.32	4	48.91	49.40	-1	208	-0.50%
2024/06/27	0	0.00	0	48.00	48.45	0	204	0.00%
2024/06/26	1	47.60	2	47.10	48.10	-1	200	-0.50%
2024/06/24	0	0.00	1	45.80	46.15	-1	189	-0.53%
2024/06/21	0	0.00	6	46.32	46.30	-6	187	-3.20%
2024/06/20	1	46.25	1	45.85	46.45	0	187	-0.01%
2024/06/19	2	45.85	1	45.01	45.80	1	185	0.53%
2024/06/18	2	44.95	0	0.00	44.85	2	184	1.08%
2024/06/14	0	0.00	2	43.60	43.55	-2	177	-1.13%
2024/06/12	8	42.73	2	43.13	43.45	6	172	3.47%
2024/06/07	8	41.61	0	0.00	42.00	8	162	4.93%
2024/06/06	1	41.05	0	0.00	41.40	1	162	0.62%
2024/06/04	0	0.00	3	42.15	42.05	-3	161	-1.86%
2024/06/03	4	42.20	4	42.21	42.15	0	162	0.00%
2024/05/29	0.1	41.50	0	0.00	41.25	0.1	165	0.06%
2024/05/28	0	0.00	2	41.50	41.80	-2	165	-1.21%
2024/05/27	0	0.00	3	41.45	41.55	-3	166	-1.80%
2024/05/24	0	0.00	2	41.40	41.30	-2	176	-1.13%
2024/05/23	0	0.00	5	41.70	41.40	-5	177	-2.81%
2024/05/21	1	42.05	1	42.25	42.20	0	178	0.00%
2024/05/20	1	41.70	1	41.75	41.85	0	178	0.00%
2024/05/16	1	42.80	2	42.70	42.85	-1	174	-0.57%
2024/05/14	2	42.40	2	42.70	42.15	0	168	0.00%
2024/05/13	8	42.78	5	43.45	42.45	3	167	1.79%
2024/05/10	7	42.50	7	42.49	42.45	0	163	0.00%
2024/05/09	9	42.14	5	42.79	43.00	4	156	2.56%
2024/05/08	5	42.31	1	41.80	42.50	4	150	2.66%
2024/05/03	1	40.00	2	40.30	40.05	-1	134	-0.74%
2024/05/02	2	39.90	0	0.00	40.35	2	132	1.51%
2024/04/29	1	40.00	3	40.22	40.30	-2	131	-1.53%
2024/04/26	4	40.30	1	40.50	40.25	3	130	2.30%
2024/04/25	2	40.00	1	40.25	40.20	1	129	0.77%
2024/04/24	8	39.95	0	0.00	40.00	8	128	6.23%
2024/04/23	0	0.00	1	41.20	40.00	-1	127	-0.78%
2024/04/22	0	0.00	1	40.10	40.10	-1	127	-0.78%
2024/04/18	2	40.53	1	40.60	40.50	1	123	0.81%
2024/04/17	1	39.90	0	0.00	40.30	1	120	0.83%
2024/04/16	0	0.00	2	39.55	39.65	-2	116	-1.72%
2024/04/15	5	40.23	9	39.82	40.05	-4	114	-3.50%
2024/04/12	1	39.55	1	39.60	39.30	0	105	0.00%
2024/04/10	1	39.40	2	39.63	39.60	-1	104	-0.96%
2024/04/09	1	39.20	0	0.00	39.20	1	103	0.96%
2024/04/08	1	39.40	0	39.20	39.20	1	103	0.97%
2024/04/03	1	39.50	1	38.90	38.95	0	102	0.00%
2024/04/01	0	0.00	2	38.80	38.90	-2	103	-1.93%
2024/03/29	0	0.00	1	39.00	38.90	-1	103	-0.97%
2024/03/27	0	39.37	0	0.00	38.90	0	103	0.01%
2024/03/26	0	39.85	4	39.80	38.85	-4	103	-3.88%
2024/03/25	0	39.16	0	0.00	39.80	0	102	0.01%
2024/03/22	0	38.62	1	38.50	38.50	-1	100	-0.99%
2024/03/21	3	39.50	0	0.00	39.00	3	99	3.02%
2024/03/20	0	0.00	1	38.80	38.75	-1	94	-1.06%
2024/03/14	0	37.95	1	37.80	37.70	-1	95	-1.05%
2024/03/13	0	39.02	2	38.08	37.80	-2	99	-1.99%
2024/03/12	0	0.00	1	38.20	38.10	-1	98	-1.02%
2024/03/11	2	37.80	8.5	37.96	38.15	-6.5	97	-6.67%
2024/03/08	0	0.00	1	38.25	38.05	-1	95	-1.05%
2024/03/07	3	38.90	2	38.70	38.40	1	95	1.05%
2024/03/06	5	39.64	2	39.75	39.50	3	92	3.23%
2024/03/05	5	40.24	3	40.25	40.10	2	91	2.18%
2024/03/04	6	40.28	5	40.53	40.20	1	89	1.12%
2024/03/01	3	40.45	3	39.65	40.20	0	86	0.00%
2024/02/29	6	40.07	4	39.11	39.40	2	84	2.37%
2024/02/27	14	40.00	8.5	39.92	40.00	5.6	80	6.91%
2024/02/26	5.3	38.89	4	38.75	38.90	1.3	70	1.90%
2024/02/23	3.1	38.53	1	38.85	38.40	2.1	69	3.10%
2024/02/22	3	37.45	1	37.75	38.80	2	67	3.00%
2024/02/19	3	37.77	0.1	37.95	37.30	2.9	66	4.45%
2024/02/16	4.5	37.41	2.4	37.23	37.30	2.1	66	3.11%
2024/02/15	0	0.00	6	37.28	37.30	-6	66	-9.00%
2024/02/02	2	37.33	0	0.00	37.35	2	66	3.03%
2024/02/01	4	37.45	2	37.45	37.40	2	65	3.03%
2024/01/31	0	0.00	3	37.37	37.45	-3	65	-4.60%
2024/01/30	1	37.35	2	37.35	37.40	-1	64	-1.54%
2024/01/24	0	0.00	1	37.25	37.50	-1	64	-1.55%
2024/01/16	2	36.98	0	0.00	37.15	2	63	3.13%
2024/01/11	7.5	37.85	0	0.00	37.75	7.5	63	11.85%
2024/01/08	0	40.50	0	0.00	37.35	0	61	0.00%
2024/01/05	7	37.19	0	0.00	37.15	7	62	11.24%
2024/01/04	1	37.30	0	0.00	37.25	1	61	1.62%
2024/01/03	5	37.49	0	0.00	37.45	5	61	8.11%
2024/01/02	4	37.80	0	0.00	37.80	4	60	6.60%
2023/12/29	1	37.95	0	37.60	37.50	1	60	1.65%
2023/12/28	0	37.65	10	37.60	37.85	-10	60	-16.46%
2023/12/27	0	0.00	2	37.60	37.55	-2	59	-3.38%
2023/12/26	0	0.00	2	37.30	37.30	-2	58	-3.42%
2023/12/15	0	0.00	1	36.60	36.65	-1	56	-1.77%
2023/12/14	0	0.00	1.1	36.57	36.55	-1.1	56	-1.87%
2023/12/13	1	36.45	0	0.00	36.40	1	55	1.80%
2023/12/12	0	0.00	1	36.55	36.45	-1	55	-1.79%
2023/12/11	0	0.00	1	36.50	36.40	-1	55	-1.80%
2023/12/08	2	36.25	2	36.05	36.10	0	53	0.00%
2023/12/06	1	35.00	0	0.00	35.00	1	50	2.00%
2023/12/04	5	34.90	0	0.00	34.80	5	51	9.80%
2023/12/01	10	34.52	10	34.83	34.80	0	49	0.00%
2023/11/27	4	34.20	0.1	34.15	34.15	4	48	8.16%
2023/11/24	0	0.00	2	34.10	34.15	-2	48	-4.13%
2023/11/21	0	0.00	1	34.15	34.20	-1	50	-2.00%
2023/11/17	0	0.00	1	34.00	33.95	-1	52	-1.90%
2023/11/16	0	0.00	5	33.95	33.95	-5	54	-9.21%
2023/11/15	0	0.00	3	33.95	33.90	-3	55	-5.44%
2023/11/14	1	33.90	0	0.00	33.90	1	56	1.78%
2023/11/13	0	0.00	2	34.10	34.00	-2	58	-3.45%
2023/11/09	1	33.80	0	0.00	33.90	1	62	1.61%
2023/10/25	0	0.00	0.1	33.90	33.95	-0.1	79	-0.13%
2023/10/17	0	0.00	4	34.28	34.25	-4	106	-3.74%
2023/10/16	0	0.00	10	34.00	34.00	-10	111	-9.00%
2023/10/13	0	0.00	13	34.12	34.20	-13	116	-11.11%
2023/10/12	0	0.00	11	34.20	34.25	-11	118	-9.25%
2023/10/11	0	0.00	1	34.20	34.20	-1	121	-0.82%
2023/10/05	4	34.25	3	34.35	34.35	1	124	0.80%
2023/10/04	1	34.05	0	0.00	34.25	1	124	0.80%
2023/10/02	1	34.15	0	0.00	34.15	1	124	0.80%
2023/09/28	1	34.10	0	0.00	34.55	1	125	0.80%
2023/09/26	0	0.00	6	34.18	34.20	-6	124	-4.80%
2023/09/21	1	34.40	0	0.00	34.50	1	124	0.80%
2023/09/20	1	34.60	0	0.00	34.80	1	125	0.79%
2023/09/15	0	0.00	10	34.56	34.60	-10	129	-7.75%
2023/09/14	0	0.00	9	34.25	34.20	-9	130	-6.92%
2023/09/13	0	0.00	10	34.20	34.20	-10	132	-7.55%
2023/09/12	0	0.00	3	34.20	34.25	-3	132	-2.27%
2023/09/11	4	34.16	0	0.00	34.00	4	135	2.95%
2023/09/01	0	0.00	5	34.50	34.40	-5	147	-3.39%
2023/08/21	0	0.00	1	34.55	34.55	-1	152	-0.66%
2023/08/15	1	34.50	0	0.00	34.70	1	149	0.67%
2023/08/14	2	35.15	0	0.00	34.75	2	147	1.36%
2023/08/08	1	36.05	0	0.00	36.00	1	142	0.70%
2023/07/31	0.2	36.50	1	36.70	36.50	-0.8	141	-0.58%
2023/07/27	0	0.00	1	36.50	36.45	-1	158	-0.63%
2023/07/26	2	36.10	0	0.00	36.10	2	168	1.18%
2023/07/25	2	35.95	0	0.00	36.00	2	166	1.20%
2023/07/24	2	36.10	0	0.00	36.20	2	164	1.21%
2023/07/21	6	37.17	9	37.60	36.85	-3	162	-1.85%
2023/07/20	2	37.20	60	36.77	37.20	-58	155	-37.28%
2023/07/19	0	0.00	11	35.58	35.55	-11	144	-7.61%
2023/07/18	2	35.80	2	35.10	35.80	0	140	0.00%
2023/07/10	0	0.00	2	34.50	34.70	-2	127	-1.57%
2023/07/07	0	0.00	6	34.93	34.90	-6	126	-4.73%
2023/07/06	0	0.00	4	35.16	35.00	-4	127	-3.15%
2023/07/05	0	0.00	4	35.06	35.00	-4	125	-3.18%
2023/07/03	0	0.00	11	35.39	35.30	-11	125	-8.78%
2023/06/30	0	0.00	22	35.14	35.25	-22	125	-17.54%
2023/06/29	0	0.00	7	35.16	35.20	-7	125	-5.58%
2023/06/28	0	0.00	1	35.20	35.10	-1	125	-0.80%
2023/06/27	0	0.00	0.1	35.05	35.05	-0.1	125	-0.11%
2023/06/21	0	35.10	2	35.38	35.65	-2	124	-1.60%
2023/06/20	0	0.00	1	35.15	35.10	-1	121	-0.82%
2023/06/19	0	0.00	3	35.12	35.05	-3	121	-2.48%
2023/06/16	1	35.25	0	0.00	35.25	1	118	0.85%
2023/06/15	1	35.15	0	0.00	35.30	1	117	0.85%
2023/06/12	1	35.15	4	35.29	35.10	-3	114	-2.62%
2023/06/09	3.1	36.85	4	36.70	36.95	-0.9	110	-0.78%
2023/06/08	3	36.57	3	36.58	36.60	0	108	0.00%
2023/06/07	2	36.43	0	0.00	36.50	2	109	1.83%
2023/06/06	0	0.00	1	36.60	36.65	-1	107	-0.93%
2023/06/05	2	36.50	0	0.00	36.55	2	108	1.84%
2023/06/02	3	36.43	0	0.00	36.35	3	106	2.81%
2023/05/30	1	36.20	0	0.00	36.15	1	105	0.95%
2023/05/22	0	0.00	3	36.22	36.20	-3	98	-3.05%
2023/05/19	0	0.00	1	36.85	36.50	-1	99	-1.00%
2023/05/18	0	0.00	25	36.64	36.75	-25	100	-24.97%
2023/05/17	0	0.00	24	36.20	36.25	-24	99	-24.16%
2023/05/16	3	35.87	13	35.99	35.90	-10	98	-10.11%
2023/05/15	2	35.65	4	35.60	35.60	-2	97	-2.04%
2023/05/12	1	35.75	2	35.80	35.60	-1	98	-1.02%
2023/05/11	4	35.60	8	35.65	35.65	-4	98	-4.06%
2023/05/10	1	36.05	4	36.16	36.15	-3	98	-3.04%
2023/05/09	5	36.63	8	36.20	36.00	-3	99	-3.01%
2023/05/08	7	37.67	0	0.00	36.95	7	98	7.13%
2023/05/05	4	37.53	5	37.65	37.70	-1	97	-1.03%
2023/05/04	5	37.18	5	37.68	37.65	0	96	0.00%
2023/05/03	9	38.24	8	38.90	36.95	1	93	1.07%
2023/05/02	9	36.97	7	36.89	37.75	2	78	2.55%
2023/04/28	0	0.00	2	35.53	35.30	-2	65	-3.04%
2023/04/27	4	35.53	2	35.45	35.50	2	65	3.03%
2023/04/19	1	35.25	0	0.00	35.25	1	65	1.52%
2023/04/18	0	0.00	0	36.00	35.50	0	64	0.00%
2023/04/17	0.4	35.90	1	35.90	35.90	-0.6	64	-0.95%
2023/04/13	0.1	35.30	0	0.00	35.30	0.1	63	0.22%
2023/04/12	1.3	35.50	0	0.00	35.50	1.3	63	2.03%
2023/04/11	0	35.65	0	0.00	35.60	0	67	0.00%
2023/04/06	1	35.85	0	36.45	35.85	1	68	1.45%
2023/03/31	2.1	36.00	1	35.65	36.00	1.1	68	1.56%
2023/03/30	1	35.60	0	0.00	35.80	1	68	1.47%
2023/03/29	1	35.50	0	0.00	35.50	1	69	1.43%
2023/03/28	2	35.55	0	0.00	35.60	2	70	2.84%
2023/03/27	0	35.50	0	0.00	35.40	0	68	0.01%
2023/03/24	0	35.20	0	0.00	35.20	0	68	0.00%
2023/03/23	0	0.00	1	34.95	35.10	-1	68	-1.46%
2023/03/22	1	34.75	0	0.00	34.85	1	68	1.47%
2023/03/21	0	36.20	0	0.00	34.75	0	67	0.00%
2023/03/20	0	35.20	0	0.00	34.70	0	67	0.00%
2023/03/17	0	35.05	0	0.00	34.95	0	67	0.00%
2023/03/16	0	35.04	0	0.00	34.85	0	68	0.01%
2023/03/13	1	34.30	0	0.00	34.90	1	66	1.50%
2023/03/10	1	34.85	3.6	34.93	35.00	-2.6	65	-3.92%
2023/03/08	2	35.13	0	35.35	35.30	2	63	3.17%
2023/03/07	1	35.15	0	0.00	35.35	1	62	1.61%
2023/03/06	1	35.00	0	0.00	35.15	1	62	1.61%
2023/02/23	0	35.41	1	35.45	35.25	-1	62	-1.53%
2023/02/17	1	34.90	0	0.00	35.10	1	60	1.66%
2023/02/14	1.1	35.11	0	0.00	35.10	1.1	63	1.81%
2023/02/09	2	35.30	3	35.40	35.40	-1	65	-1.52%
2023/02/07	0	0.00	2	35.75	36.05	-2	63	-3.17%
2023/02/06	0.1	35.30	0	0.00	35.50	0.1	62	0.11%
2023/02/03	0	0.00	0	35.00	35.25	0	60	0.00%
2023/01/31	1	34.05	0	0.00	34.10	1	60	1.66%
2023/01/30	1	34.05	1	34.20	33.90	0	60	0.00%
2023/01/13	0	0.00	2	33.60	33.55	-2	59	-3.35%
2023/01/11	0	36.30	0	0.00	33.60	0	59	0.00%
2023/01/10	0	0.00	1	33.65	33.60	-1	59	-1.68%
2023/01/03	1	33.90	1	34.10	33.95	0	60	0.00%
2022/12/29	3	33.27	0	0.00	33.35	3	60	4.94%
2022/12/01	0	0.00	1	34.10	34.10	-1	62	-1.59%
2022/11/30	3	34.00	0	0.00	34.05	3	62	4.80%
2022/11/28	0	0.00	1	33.55	33.70	-1	62	-1.60%
2022/11/25	1	33.30	0	0.00	33.35	1	63	1.58%
2022/11/18	0	0.00	0	33.40	33.25	0	62	-0.02%
2022/11/16	0	0.00	0	34.00	33.20	0	62	-0.01%
2022/11/15	0	0.00	9	33.37	33.60	-9	63	-14.27%
2022/11/11	0	0.00	13	33.50	33.50	-13	59	-21.85%
2022/11/10	0	32.00	12	32.17	33.50	-12	58	-20.65%
2022/11/09	1	31.90	0	0.00	32.00	1	56	1.77%
2022/11/08	0	0.00	4	32.10	32.15	-4	54	-7.34%
2022/11/07	1	32.80	7	32.65	32.50	-6	53	-11.23%
2022/11/02	0	0.00	6	32.60	32.55	-6	54	-10.97%
2022/11/01	0	0.00	1	32.00	32.05	-1	55	-1.82%
2022/10/31	0	0.00	2	31.60	31.70	-2	54	-3.64%
2022/10/28	3	31.90	0	0.00	31.70	3	54	5.53%
2022/10/26	2	32.38	0	0.00	32.45	2	55	3.63%
2022/10/21	3	32.22	0	0.00	32.30	3	56	5.30%
2022/10/20	2	32.50	0	0.00	32.60	2	56	3.57%
2022/10/17	1	33.30	0	0.00	33.10	1	59	1.69%
2022/10/14	0	0.00	1	33.90	33.70	-1	59	-1.68%
2022/10/13	5	33.12	0	0.00	33.00	5	59	8.34%
2022/10/11	5	33.87	0	0.00	33.95	5	59	8.43%
2022/10/07	1	34.45	2	34.50	34.40	-1	59	-1.69%
2022/10/06	3	34.32	1	34.85	34.25	2	59	3.35%
2022/10/05	4	34.85	0	0.00	34.85	4	60	6.65%
2022/10/04	1	34.35	0	0.00	34.55	1	61	1.64%
2022/10/03	4	34.09	0	0.00	34.40	4	62	6.45%
2022/09/30	7	34.66	1	35.00	34.35	6	62	9.65%
2022/09/29	4	35.25	0	0.00	35.15	4	61	6.55%
2022/09/28	3	35.32	0	35.80	35.60	3	61	4.86%
2022/09/27	1	35.90	0	0.00	36.20	1	61	1.62%
2022/09/26	2	36.05	1	35.70	35.75	1	62	1.60%
2022/09/22	1.1	36.05	0	0.00	36.30	1.1	65	1.59%
2022/09/19	1	36.60	0	0.00	36.60	1	72	1.39%
2022/09/06	0	0.00	0.5	36.76	36.55	-0.5	84	-0.64%
2022/09/05	3	36.95	0	0.00	36.85	3	86	3.49%
2022/09/02	0	0.00	5	37.05	37.15	-5	87	-5.73%
2022/09/01	0	0.00	42	37.03	37.05	-42	88	-47.72%
2022/08/31	2	37.25	3	37.40	37.20	-1	88	-1.13%
2022/08/25	0	0.00	7	37.05	37.10	-7	92	-7.61%
2022/08/18	1	36.80	0	0.00	36.95	1	94	1.06%
2022/08/15	0.3	37.60	0	0.00	37.20	0.3	94	0.35%
2022/08/11	2	37.10	0	0.00	37.20	2	97	2.05%
2022/08/08	0	0.00	5	35.92	36.00	-5	99	-5.00%
2022/08/05	1	36.30	0	0.00	36.45	1	99	1.00%
2022/08/04	2	35.70	0	0.00	35.90	2	102	1.96%
2022/08/03	2	35.65	0	0.00	35.90	2	103	1.93%
2022/07/28	1	35.80	0	0.00	36.05	1	106	0.94%
2022/07/26	2	35.98	1	36.10	36.30	1	111	0.91%
2022/07/22	2	34.83	3	35.18	35.55	-1	111	-0.90%
2022/07/21	2	34.65	2	34.85	34.85	0	114	0.00%
2022/07/20	0	0.00	5	34.75	34.65	-5	117	-4.25%
2022/07/14	0	0.00	2	34.10	34.00	-2	133	-1.50%
2022/07/13	0	0.00	1	34.15	34.05	-1	135	-0.74%
2022/07/11	0.2	34.75	0	0.00	34.30	0.2	139	0.14%
2022/07/08	1	34.80	0	0.00	34.75	1	140	0.71%
2022/07/06	0	0.00	1	35.05	34.65	-1	149	-0.67%
2022/07/04	0	0.00	12	34.94	34.85	-12	162	-7.36%
2022/07/01	0	0.00	5	35.37	35.25	-5	170	-2.93%
2022/06/28	1	37.50	0	0.00	37.50	1	175	0.57%
2022/06/22	2	39.10	2	39.00	38.90	0	179	0.00%
2022/06/20	1	39.30	1	39.35	39.00	0	188	0.00%
2022/06/17	0.1	40.30	0	0.00	40.30	0.1	189	0.06%
2022/06/15	0	0.00	2	40.30	40.80	-2	196	-1.02%
2022/06/14	2	40.25	0	0.00	40.30	2	215	0.93%
2022/06/10	2	41.25	0	0.00	41.45	2	240	0.83%
2022/06/08	2	41.93	4	41.88	41.85	-2	257	-0.78%
2022/05/20	0	0.00	4	40.80	40.95	-4	645	-0.62%
2022/05/18	0	0.00	3	40.85	41.15	-3	732	-0.41%
2022/05/12	0	0.00	1	39.90	39.90	-1	913	-0.11%
2022/05/11	1	40.10	3	40.03	40.05	-2	938	-0.21%
2022/05/10	2	39.65	2	40.00	40.00	0	958	0.00%
2022/05/09	4	40.03	3	40.03	40.00	1	967	0.10%
2022/05/06	1	40.45	4	40.63	40.65	-3	968	-0.31%
2022/05/05	1	41.00	0	0.00	41.15	1	986	0.10%
2022/05/03	1	40.15	0	0.00	40.40	1	1,006	0.10%
2022/04/29	0.1	41.00	1	41.00	40.80	-0.9	1,024	-0.09%
2022/04/28	0	0.00	5	40.50	40.80	-5	1,039	-0.48%
2022/04/27	11	40.29	0	0.00	40.25	11	1,043	1.05%
2022/04/26	2	40.68	0	0.00	40.85	2	1,046	0.19%
2022/04/25	7	40.64	1	41.05	40.55	6	1,046	0.57%
2022/04/22	1	41.70	4	41.75	41.80	-3	1,057	-0.28%
2022/04/20	2	41.38	0	0.00	41.50	2	1,060	0.19%
2022/04/19	1	41.70	0	0.00	41.80	1	1,062	0.09%
2022/04/15	3	41.42	1	41.69	41.45	2	1,102	0.18%
2022/04/14	2	41.73	0	0.00	41.70	2	1,116	0.18%
2022/04/12	1	41.50	0	0.00	41.60	1	1,134	0.09%
2022/04/11	9	42.41	0	0.00	42.00	9	1,129	0.80%
2022/04/08	0	0.00	3	42.50	42.75	-3	1,128	-0.27%
2022/04/07	7	42.38	20	42.70	41.95	-13	1,127	-1.15%
2022/04/06	1	41.95	9	41.90	41.90	-8	1,128	-0.71%
2022/04/01	1	41.40	0	42.00	41.85	1	1,129	0.09%
2022/03/31	3	42.07	1	41.95	41.85	2	1,134	0.18%
2022/03/30	2	42.55	0	0.00	42.25	2	1,135	0.18%
2022/03/29	5	42.54	2	42.45	42.45	3	1,134	0.26%
2022/03/28	12	42.07	0	0.00	42.45	12	1,134	1.06%
2022/03/25	3	42.70	1	42.75	42.70	2	1,131	0.18%
2022/03/24	1	42.85	0	0.00	42.90	1	1,129	0.09%
2022/03/23	5	43.06	1	43.25	43.00	4	1,136	0.35%
2022/03/22	3	43.35	2	43.28	43.40	1	1,136	0.09%
2022/03/21	5	42.38	2	42.35	42.50	3	1,133	0.26%
2022/03/18	10	42.22	5	42.28	42.25	5	1,140	0.44%
2022/03/17	22	41.53	9	41.63	41.85	13	1,143	1.14%
2022/03/16	5	41.48	0	0.00	41.40	5	1,128	0.44%
2022/03/15	15	42.09	0	0.00	42.00	15	1,123	1.34%
2022/03/14	6	43.07	4	43.24	43.20	2	1,111	0.18%
2022/03/11	2	42.70	2	43.15	43.30	0	1,102	0.00%
2022/03/10	18	42.98	12	43.10	43.10	6	1,096	0.55%
2022/03/09	14	43.29	0	0.00	43.45	14	1,058	1.32%
2022/03/08	58	43.93	6	44.26	43.00	52	1,071	4.85%
2022/03/07	19	46.12	18	45.64	46.20	1	1,027	0.10%
2022/03/04	18	47.18	11	46.89	47.00	7	1,020	0.69%
2022/03/03	6	45.50	3	46.05	46.25	3	1,008	0.30%
2022/03/02	1	46.30	10	45.83	46.00	-9	996	-0.90%
2022/03/01	8	45.91	1	45.55	45.55	7	994	0.70%
2022/02/25	18	45.32	32.1	45.66	46.00	-14.1	977	-1.44%
2022/02/24	23	45.95	15	45.64	44.15	8	958	0.83%
2022/02/23	20	46.69	54	46.47	47.00	-34	902	-3.77%
2022/02/22	6	43.73	2	44.08	44.10	4	824	0.48%
2022/02/21	11	44.60	6	45.02	44.80	5	839	0.60%
2022/02/18	24	44.44	36	44.96	45.95	-12	819	-1.46%
2022/02/17	9	44.17	7.1	43.77	43.65	1.9	768	0.25%
2022/02/16	5	45.50	17	45.26	45.00	-12	719	-1.67%
2022/02/15	33	45.22	95	44.87	45.15	-62	714	-8.68%
2022/02/14	1	42.00	0	0.00	43.00	1	673	0.15%
2022/02/11	3	42.30	1	43.20	42.75	2	699	0.29%
2022/02/10	11	42.15	0	0.00	42.60	11	718	1.53%
2022/02/09	0	0.00	1	41.95	42.05	-1	733	-0.14%
2022/02/07	4	41.30	1	42.00	41.75	3	766	0.39%
2022/01/26	2	40.90	0	0.00	41.35	2	758	0.26%
2022/01/25	3.1	40.93	1	41.45	41.40	2.1	788	0.26%
2022/01/24	18	40.86	2.1	41.81	41.10	15.9	779	2.04%
2022/01/21	13	42.30	0	0.00	42.15	13	784	1.66%
2022/01/20	12	42.83	8	43.03	43.10	4	813	0.49%
2022/01/19	13	43.19	4	43.35	43.35	9	820	1.10%
2022/01/18	11	43.75	0	0.00	43.85	11	837	1.31%
2022/01/17	7	43.26	2	43.60	43.90	5	870	0.57%
2022/01/14	11	43.05	0	0.00	43.40	11	906	1.21%
2022/01/13	7	43.79	0	0.00	43.65	7	923	0.76%
2022/01/12	6.1	43.65	1	43.50	43.65	5.1	943	0.54%
2022/01/11	1	43.35	1	43.75	43.60	0	967	0.00%
2022/01/10	38	44.26	10	44.43	43.75	28	993	2.82%
2022/01/07	17	45.09	6.2	45.75	45.45	10.8	1,016	1.06%
2022/01/06	0	0.00	3	45.00	45.10	-3	1,035	-0.29%
2022/01/05	1	44.70	27	44.46	44.50	-26	1,031	-2.52%
2022/01/04	0	0.00	7	44.11	44.15	-7	1,037	-0.67%
2022/01/03	5	44.35	59	44.01	44.10	-54	1,049	-5.15%
2021/12/30	0	0.00	33	44.28	44.15	-33	1,056	-3.12%
2021/12/29	2	43.83	52	43.98	44.15	-50	1,067	-4.68%
2021/12/28	45	43.14	0	0.00	43.40	45	1,085	4.15%
2021/12/27	35	43.44	2	43.98	43.45	33	1,102	2.99%
2021/12/24	25	43.46	10.3	43.45	43.75	14.7	1,124	1.31%
2021/12/23	55	42.95	3	43.20	43.15	52	1,142	4.55%
2021/12/22	30	42.74	0	0.00	42.65	30	1,170	2.56%
2021/12/21	15	42.33	0.5	42.00	42.30	14.5	1,230	1.18%
2021/12/20	2	42.05	1	42.25	42.20	1	1,276	0.08%
2021/12/17	3	41.95	9.1	42.23	42.20	-6.1	1,337	-0.46%
2021/12/16	1	41.80	0	0.00	41.90	1	1,352	0.07%
2021/12/15	0.1	41.90	0	41.90	41.75	0.1	1,394	0.01%
2021/12/14	1	42.15	34	41.71	41.70	-33	1,509	-2.19%
2021/12/13	0.2	43.10	7	42.86	42.85	-6.8	1,568	-0.43%
2021/12/10	1	42.50	0	0.00	42.75	1	1,675	0.06%
2021/12/09	2	42.50	0	0.00	42.90	2	1,857	0.11%
2021/12/08	1	42.85	0	0.00	42.90	1	1,974	0.05%
2021/12/03	0	0.00	5	42.70	42.35	-5	2,182	-0.23%
2021/12/02	28.1	41.31	51	42.10	42.05	-22.9	2,203	-1.04%
2021/12/01	0	0.00	7	43.16	43.25	-7	2,178	-0.32%
2021/11/30	4	44.00	3	43.70	43.15	1	2,186	0.05%
2021/11/29	4	41.83	2	42.25	43.15	2	2,187	0.09%
2021/11/26	4	42.79	0	0.00	42.80	4	2,173	0.18%
2021/11/25	3	43.30	0	0.00	43.30	3	2,175	0.14%
2021/11/24	0	0.00	2.2	42.44	42.75	-2.2	2,175	-0.10%
2021/11/23	8	41.89	1	42.45	42.15	7	2,185	0.32%
2021/11/22	3	41.78	1	41.80	42.30	2	2,175	0.09%
2021/11/19	2	42.28	0	0.00	42.20	2	2,170	0.09%
2021/11/18	9	42.22	0.3	42.20	42.35	8.7	2,175	0.40%
2021/11/17	2	41.90	3	42.80	43.05	-1	2,151	-0.05%
2021/11/16	8	42.33	2	42.50	42.10	6	2,149	0.28%
2021/11/15	7	42.69	1	42.65	42.90	6	2,148	0.28%
2021/11/12	29	43.74	0.1	43.25	43.15	28.9	2,148	1.35%
2021/11/11	26	44.63	1	45.30	44.60	25	2,136	1.17%
2021/11/10	14	44.83	96	45.22	44.65	-82	2,132	-3.84%
2021/11/09	58.1	45.54	14	45.96	46.15	44.1	2,101	2.10%
2021/11/08	62	44.40	78	44.06	44.75	-16	2,097	-0.76%
2021/11/05	54	43.01	4	43.26	43.25	50	2,085	2.40%
2021/11/04	3	43.13	4	42.68	42.40	-1	2,064	-0.05%
2021/11/03	5	42.10	8.1	41.75	42.15	-3.1	2,050	-0.15%
2021/11/02	5	41.42	13	41.75	41.00	-8	2,046	-0.39%
2021/11/01	1	41.35	3	41.43	41.25	-2	2,016	-0.10%
2021/10/29	2	41.25	3	41.28	41.10	-1	2,013	-0.05%
2021/10/28	18	40.84	59	40.81	40.95	-41	1,999	-2.05%
2021/10/27	0	0.00	7	42.01	41.80	-7	1,957	-0.36%
2021/10/26	1	41.70	9	41.81	41.40	-8	1,960	-0.41%
2021/10/25	4	41.03	3	40.82	41.20	1	2,042	0.05%
2021/10/22	4	39.45	11	39.70	39.85	-7	2,044	-0.34%
2021/10/21	0	0.00	3	40.57	40.60	-3	2,012	-0.15%
2021/10/20	5	41.00	0.1	41.15	41.20	4.9	2,012	0.24%
2021/10/19	14	41.05	19	41.02	41.00	-5	2,013	-0.25%
2021/10/18	7	40.26	6	40.09	40.20	1	2,024	0.05%
2021/10/15	27.1	39.28	25	39.28	39.80	2.1	2,010	0.10%
2021/10/14	11	38.06	8	38.35	37.60	3	1,959	0.15%
2021/10/13	15	37.64	5	38.07	37.55	10	1,927	0.52%
2021/10/12	11	37.83	3	37.52	37.80	8	1,923	0.42%
2021/10/08	1	38.95	8	39.09	39.05	-7	1,925	-0.36%
2021/10/07	7	39.08	12	39.03	39.15	-5	1,923	-0.26%
2021/10/06	11	38.48	7	38.54	38.35	4	1,934	0.21%
2021/10/05	14	37.68	3	38.17	38.05	11	1,943	0.57%
2021/10/04	15	38.08	9.1	38.38	38.25	5.9	1,940	0.31%
2021/10/01	36	38.08	10	38.34	37.75	26	1,920	1.35%
2021/09/30	10.1	39.36	4	39.28	39.20	6.1	1,901	0.32%
2021/09/29	13	39.54	11	39.77	40.00	2	1,893	0.11%
2021/09/28	14	40.78	15	40.76	40.00	-1	1,879	-0.05%
2021/09/27	25	40.46	25	40.88	41.75	0	1,855	0.00%
2021/09/24	35	40.34	33	40.60	41.15	2	1,813	0.11%
2021/09/23	14	39.77	13	39.69	39.60	1	1,756	0.06%
2021/09/22	22	39.58	24	39.79	40.00	-2	1,740	-0.11%
2021/09/17	82.1	40.75	28	40.73	40.40	54.1	1,698	3.18%
2021/09/16	42.1	43.11	47.1	43.00	43.30	-5	1,590	-0.31%
2021/09/15	79.1	45.26	75	45.71	44.60	4.1	1,522	0.27%
2021/09/14	130.1	47.28	147	47.43	46.20	-16.9	1,416	-1.19%	大買/大賣/
2021/09/13	121.2	45.40	121	45.16	45.10	0.2	1,233	0.01%	大買/大賣/
2021/09/10	158	42.95	112	43.36	44.30	46	1,119	4.11%	大買/大賣/
2021/09/09	35	40.36	34	40.19	41.40	1	999	0.10%
2021/09/08	4	37.41	3	37.68	37.65	1	937	0.11%
2021/09/07	7	37.41	9	37.64	37.65	-2	934	-0.21%
2021/09/06	1	37.50	0	0.00	37.65	1	911	0.11%
2021/09/03	6	37.71	7	37.92	37.90	-1	919	-0.11%
2021/09/02	3	38.23	3	38.53	37.85	0	920	0.00%
2021/08/30	4	38.28	4	38.28	38.25	0	911	0.00%
2021/08/27	2	37.73	2	37.68	37.90	0	933	0.00%
2021/08/25	1	37.05	1	37.15	37.30	0	920	0.00%
2021/08/24	1	36.20	1	36.40	36.60	0	920	0.00%
2021/08/23	4	35.75	2	35.88	36.00	2	914	0.22%
2021/08/20	7	35.26	2	35.48	35.30	5	917	0.54%
2021/08/19	9	35.87	3	35.50	35.40	6	918	0.65%
2021/08/18	7	35.77	5	36.12	37.00	2	910	0.22%
2021/08/17	7	36.50	0	0.00	36.10	7	903	0.77%
2021/08/16	19.1	37.34	11	37.09	37.00	8.1	893	0.90%
2021/08/13	8	38.24	5	38.60	38.75	3	870	0.34%
2021/08/12	9	38.05	14	38.50	38.85	-5	871	-0.57%
2021/08/11	16	37.07	17	37.12	37.20	-1	831	-0.12%
2021/08/10	31	36.39	9	36.42	36.15	22	823	2.67%
2021/08/09	11	36.60	6	36.88	36.85	5	840	0.59%
2021/08/06	11	36.79	12	36.56	36.50	-1	841	-0.12%
2021/08/05	7.1	36.28	2	36.45	36.50	5.1	851	0.60%
2021/08/04	14	36.76	2	36.55	36.40	12	877	1.37%
2021/08/03	0	0.00	1	36.60	36.60	-1	885	-0.11%
2021/08/02	5	35.55	7	35.68	35.45	-2	882	-0.23%
2021/07/30	5	35.12	25	35.35	35.25	-20	890	-2.25%
2021/07/29	36.2	34.85	3	34.60	34.60	33.2	892	3.72%
2021/07/28	12	37.81	11	38.11	38.65	1	835	0.12%
2021/07/27	1	39.30	4	38.83	38.40	-3	829	-0.36%
2021/07/26	1	39.10	3	39.22	39.25	-2	823	-0.24%
2021/07/23	2	38.48	18	38.34	38.45	-16	832	-1.92%
2021/07/22	0	0.00	6	37.90	37.95	-6	816	-0.74%
2021/07/20	5	37.18	0.1	37.20	37.15	4.9	803	0.62%
2021/07/19	2.1	37.70	0	38.05	37.60	2	820	0.25%
2021/07/16	1	38.00	2	38.10	38.05	-1	840	-0.12%
2021/07/15	0	0.00	2	38.25	38.15	-2	891	-0.22%
2021/07/14	21	38.03	12	37.61	37.60	9	886	1.02%
2021/07/13	5	37.40	11	37.64	37.70	-6	904	-0.66%
2021/07/12	5	36.91	10	36.73	37.20	-5	898	-0.56%
2021/07/09	0	0.00	3	35.70	35.70	-3	910	-0.33%
2021/07/08	1	35.65	1.1	35.77	35.80	-0.1	919	-0.01%
2021/07/07	4	35.66	5.9	36.16	35.55	-1.9	942	-0.20%
2021/07/06	2	35.70	2.1	35.98	36.20	-0.1	942	-0.01%
2021/07/05	0	0.00	9	36.01	36.20	-9	954	-0.94%
2021/07/02	14.1	35.85	8	35.69	35.95	6.1	1,000	0.61%
2021/07/01	0	0.00	9	34.72	34.60	-9	992	-0.91%
2021/06/30	0	0.00	2	34.50	34.50	-2	1,034	-0.19%
2021/06/29	2.1	34.33	0.2	34.25	34.45	1.9	1,052	0.18%
2021/06/28	1	34.25	2	34.35	34.35	-1	1,070	-0.09%
2021/06/25	0	0.00	4	34.13	34.15	-4	1,081	-0.37%
2021/06/24	0.1	33.95	8	33.82	33.85	-8	1,089	-0.73%
2021/06/23	1	33.10	0	0.00	33.75	1	1,107	0.09%
2021/06/22	3	33.40	4	33.46	33.45	-1	1,122	-0.09%
2021/06/21	5	32.98	0	0.00	33.10	5	1,126	0.44%
2021/06/18	6	33.33	0	0.00	33.45	6	1,124	0.53%
2021/06/17	1	33.50	6	33.58	33.85	-5	1,110	-0.45%
2021/06/16	1	33.70	4	33.94	33.65	-3	1,114	-0.27%
2021/06/11	1	33.65	0	0.00	33.70	1	1,169	0.09%
2021/06/10	1	33.10	5	33.32	33.90	-4	1,182	-0.34%
2021/06/09	16	33.15	1	33.30	33.55	15	1,181	1.27%
2021/06/08	8	33.38	0	0.00	33.40	8	1,228	0.65%
2021/06/07	1	33.10	0	0.00	33.55	1	1,263	0.08%
2021/06/03	0	0.00	10	33.95	34.05	-10	1,292	-0.77%
2021/06/02	1	33.75	5	33.88	33.95	-4	1,321	-0.30%
2021/06/01	1	33.60	2	33.75	34.00	-1	1,328	-0.08%
2021/05/31	10	33.60	0	0.00	33.75	10	1,329	0.75%
2021/05/28	4	33.53	3	33.58	33.75	1	1,339	0.07%
2021/05/27	8.1	33.07	13	33.22	33.40	-4.9	1,337	-0.37%
2021/05/26	0	0.00	6	33.19	33.25	-6	1,345	-0.45%
2021/05/25	5	33.19	11	33.24	33.20	-6	1,362	-0.44%
2021/05/24	0	0.00	3	32.77	32.75	-3	1,376	-0.22%
2021/05/21	23	32.56	1	32.50	32.80	22	1,381	1.59%
2021/05/20	16	32.16	7	32.11	32.25	9	1,381	0.65%
2021/05/19	12	33.00	1	33.00	33.00	11	1,371	0.80%
2021/05/18	2	32.30	11	32.55	33.55	-9	1,369	-0.66%
2021/05/17	11	31.26	0	0.00	31.80	11	1,362	0.81%
2021/05/14	0	0.00	1	33.95	33.75	-1	1,342	-0.07%
2021/05/13	3	33.58	3	33.83	33.60	0	1,334	0.00%
2021/05/12	0	0.00	15.1	34.67	34.60	-15.1	1,320	-1.14%
2021/05/11	0	0.00	6	36.23	35.60	-6	1,288	-0.47%
2021/05/10	0	0.00	10	36.57	36.65	-10	1,315	-0.76%
2021/05/07	7	36.05	0	0.00	36.25	7	1,313	0.53%
2021/05/06	1.9	35.95	0	0.00	35.90	1.9	1,320	0.14%
2021/05/05	0	0.00	3	35.87	36.55	-3	1,354	-0.22%
2021/05/04	31	35.87	27	34.99	34.95	4	1,331	0.30%
2021/05/03	14	37.35	8	37.50	36.90	6	1,323	0.45%
2021/04/29	2	37.65	14.1	38.00	38.25	-12.1	1,338	-0.90%
2021/04/28	0	0.00	4.1	36.95	37.25	-4.1	1,334	-0.30%
2021/04/27	9	37.38	1	37.85	37.25	8	1,343	0.60%
2021/04/26	1	36.00	10	36.37	37.30	-9	1,341	-0.67%
2021/04/23	10	35.99	7	36.26	35.85	3	1,312	0.23%
2021/04/22	19	36.64	11	36.15	36.90	8	1,292	0.62%
2021/04/21	24	37.07	7	37.24	37.25	17	1,281	1.33%
2021/04/20	10	37.39	0	0.00	38.10	10	1,242	0.80%
2021/04/19	1	37.00	18	37.78	38.00	-17	1,294	-1.31%
2021/04/16	14	37.02	5	37.02	37.40	9	1,282	0.70%
2021/04/15	5	36.72	5	37.13	37.50	0	1,293	0.00%
2021/04/14	2	34.98	18	35.45	35.45	-16	1,272	-1.26%
2021/04/13	4	34.91	3	35.22	35.15	1	1,247	0.08%
2021/04/12	12	34.74	1.2	34.98	35.00	10.8	1,224	0.88%
2021/04/09	16	35.08	1	34.95	34.95	15	1,217	1.23%
2021/04/08	2	36.55	3	36.55	36.10	-1	1,191	-0.08%
2021/04/07	3	36.45	6	35.79	36.50	-3	1,130	-0.27%
2021/04/06	32	35.61	25	35.35	36.00	7	1,112	0.63%
2021/04/01	6	34.37	0	0.00	34.45	6	1,065	0.56%
2021/03/31	3	34.05	3	34.45	34.25	0	1,045	0.00%
2021/03/30	4	33.94	5	33.98	34.45	-1	1,024	-0.10%
2021/03/29	2	34.10	0	0.00	34.05	2	1,042	0.19%
2021/03/26	6	34.03	0	0.00	34.05	6	1,039	0.58%
2021/03/25	14	33.80	0	0.00	34.00	14	1,028	1.36%
2021/03/23	1	33.90	0	0.00	33.90	1	1,042	0.10%
2021/03/22	0	0.00	1	34.00	34.10	-1	1,039	-0.10%
2021/03/19	0	33.43	9	33.59	34.00	-9	1,051	-0.86%
2021/03/18	0	33.45	44	33.42	33.60	-44	1,052	-4.18%
2021/03/17	25	32.67	23	33.03	33.00	2	1,064	0.19%
2021/03/16	8	33.05	0	0.00	33.05	8	1,041	0.77%
2021/03/15	15	33.28	3	33.35	33.30	12	1,032	1.16%
2021/03/12	25	33.64	24	33.98	33.35	1	1,032	0.10%
2021/03/11	3	32.52	39	32.39	32.95	-36	982	-3.66%
2021/03/09	22	30.87	13	30.93	31.20	9	953	0.94%
2021/03/08	1	31.40	0	0.00	31.40	1	920	0.11%
2021/03/05	0	0.00	4	31.70	31.75	-4	896	-0.45%
2021/03/04	20	31.63	4	31.86	31.65	16	893	1.79%
2021/03/03	13	31.67	1	32.05	31.80	12	928	1.29%
2021/03/02	0	0.00	1	31.80	31.85	-1	923	-0.11%
2021/02/26	2	31.48	14	31.71	31.80	-12	922	-1.30%
2021/02/25	5	31.53	8	31.68	31.60	-3	918	-0.33%
2021/02/24	2	31.45	2	31.83	31.40	0	901	0.00%
2021/02/23	2	31.20	6	31.27	31.55	-4	884	-0.45%
2021/02/22	7	31.34	0.2	31.25	31.20	6.8	881	0.77%
2021/02/19	0.2	31.00	3	31.33	31.30	-2.8	877	-0.32%
2021/02/18	3	30.95	1	31.15	31.00	2	872	0.23%
2021/02/17	17	30.86	2	31.30	30.85	15	871	1.72%
2021/02/05	1	30.15	1	30.80	30.30	0	864	0.00%
2021/02/02	0	0.00	5	30.15	30.00	-5	892	-0.56%
2021/02/01	25	29.42	7	29.21	30.15	18	892	2.02%
2021/01/29	9	30.55	9	30.65	30.65	0	853	0.00%
2021/01/28	4	30.58	0	0.00	30.70	4	852	0.47%
2021/01/27	17.1	31.27	2	31.05	31.00	15.1	843	1.79%
2021/01/25	1	31.20	22	31.85	32.00	-21	768	-2.73%
2021/01/22	0	0.00	6.2	30.76	31.20	-6.2	747	-0.83%
2021/01/21	2	30.10	10	30.62	30.75	-8	711	-1.12%
2021/01/20	8	29.58	3	29.82	29.60	5	692	0.72%
2021/01/19	9	29.90	0	0.00	29.95	9	679	1.32%
2021/01/18	2	29.90	3	30.03	29.95	-1	674	-0.15%
2021/01/15	2	30.43	1	31.00	30.40	1	666	0.15%
2021/01/14	2	30.30	18.1	30.85	31.00	-16.1	664	-2.42%
2021/01/13	5	30.76	6	31.58	31.00	-1	656	-0.15%
2021/01/12	36	31.30	11	31.52	30.50	25	638	3.92%
2021/01/11	4	31.30	4	31.28	31.80	0	592	0.00%
2021/01/08	21	31.60	17	31.29	31.60	4	598	0.67%
2021/01/07	2	30.40	1	30.60	30.55	1	575	0.17%
2021/01/06	2	30.30	0.1	30.50	30.50	2	571	0.34%
2021/01/04	3	30.47	0	0.00	30.40	3	568	0.53%
2020/12/31	3	30.45	3	30.60	30.75	0	570	0.00%
2020/12/30	2	30.25	2	30.20	30.60	0	582	0.00%
2020/12/29	3	30.22	0	0.00	30.25	3	587	0.51%
2020/12/28	1	30.55	2	30.55	30.55	-1	575	-0.17%
2020/12/24	2	30.70	2	30.75	30.80	0	582	0.00%
2020/12/23	2	29.78	1	30.45	30.45	1	585	0.17%
2020/12/22	2	30.40	2	30.60	30.40	0	557	0.00%
2020/12/21	0	0.00	10	31.46	31.40	-10	553	-1.81%
2020/12/18	2	31.68	5.3	31.52	31.70	-3.3	560	-0.60%
2020/12/17	0	0.00	5	30.34	30.60	-5	529	-0.94%
2020/12/16	0	0.00	1.1	30.34	30.45	-1.1	521	-0.21%
2020/12/15	1	30.45	4	30.33	30.25	-3	528	-0.57%
2020/12/14	2	30.10	42	30.06	30.30	-40	507	-7.89%
2020/12/11	1	29.30	7	29.69	29.95	-6	497	-1.21%
2020/12/10	1	28.80	4	29.46	29.55	-3	478	-0.63%
2020/12/09	4	29.40	82	29.39	29.40	-78	458	-17.01%
2020/12/08	83	28.97	3	29.07	29.10	80	444	18.00%
2020/12/07	1	28.75	3	28.68	28.70	-2	437	-0.46%
2020/12/04	1	28.20	3	28.53	28.55	-2	436	-0.46%
2020/12/02	7	28.52	2	28.55	28.45	5	419	1.19%
2020/12/01	1	28.20	3	28.55	28.60	-2	410	-0.49%
2020/11/30	0	0.00	1	29.25	28.60	-1	407	-0.25%
2020/11/27	2	28.58	4	28.60	28.85	-2	402	-0.50%
2020/11/26	1	28.10	3	28.32	28.30	-2	364	-0.55%
2020/11/25	2	28.08	0	0.00	28.30	2	358	0.56%
2020/11/24	0	0.00	1	28.25	28.20	-1	363	-0.28%
2020/11/23	1	27.70	0	0.00	28.10	1	359	0.28%
2020/11/20	5	28.05	1	28.10	28.10	4	358	1.11%
2020/11/19	0	28.00	0	0.00	28.10	0	363	0.00%
2020/11/17	1	27.95	0	0.00	28.00	1	368	0.27%
2020/11/16	37	28.10	1	28.00	27.90	36	372	9.66%
2020/11/13	2	27.65	1	27.70	27.90	1	392	0.25%
2020/11/12	2	27.55	2	27.95	27.50	0	408	0.00%
2020/11/11	4	27.05	5	27.60	28.00	-1	403	-0.25%
2020/11/10	2	27.33	0	0.00	27.30	2	398	0.50%
2020/11/09	3	27.50	0	0.00	27.45	3	400	0.75%
2020/11/06	0	0.00	2	27.60	27.70	-2	400	-0.50%
2020/11/05	3	27.43	3	27.62	27.60	0	402	0.00%
2020/11/04	1	27.50	0	0.00	27.60	1	403	0.25%
2020/11/03	0.1	27.80	0	0.00	27.65	0.1	396	0.04%
2020/11/02	1	27.50	0	0.00	27.45	1	395	0.25%
2020/10/29	4	27.45	1	27.85	27.85	3	395	0.76%
2020/10/28	1	27.35	2	28.05	27.70	-1	393	-0.25%
2020/10/23	0	0.00	2	27.85	27.85	-2	386	-0.52%
2020/10/22	0.2	27.95	0	0.00	27.85	0.2	388	0.05%
2020/10/21	0	0.00	3	27.52	27.90	-3	389	-0.77%
2020/10/20	4	27.45	0	0.00	27.45	4	384	1.04%
2020/10/19	0	0.00	6	27.33	27.55	-6	384	-1.56%
2020/10/16	2	27.23	3	27.83	27.20	-1	369	-0.27%
2020/10/14	11	27.07	12	26.98	27.45	-1	341	-0.29%
2020/10/13	1	27.00	1	27.60	26.95	0	328	0.00%
2020/10/12	1	27.30	0	0.00	27.30	1	322	0.31%
2020/10/08	3	27.50	0	0.00	27.50	3	323	0.93%
2020/10/06	2	27.98	1	28.40	28.10	1	323	0.31%
2020/10/05	2	27.95	0	0.00	27.95	2	317	0.63%
2020/09/30	1	28.20	0	0.00	28.10	1	319	0.31%
2020/09/29	2	27.30	1	27.90	28.00	1	329	0.30%
2020/09/25	4	27.15	5	27.12	26.90	-1	349	-0.29%
2020/09/24	11	26.84	8	27.09	27.30	3	347	0.86%
2020/09/23	2	27.83	0	0.00	27.50	2	344	0.58%
2020/09/18	1	28.70	1	28.75	28.75	0	325	0.00%
2020/09/17	4	28.70	1	28.80	28.75	3	318	0.94%
2020/09/16	0	0.00	2	28.60	28.70	-2	320	-0.62%
2020/09/15	0	0.00	5	28.75	28.70	-5	321	-1.56%
2020/09/14	0	0.00	2	28.50	28.50	-2	316	-0.63%
2020/09/11	0	0.00	3	28.30	28.15	-3	312	-0.96%
2020/09/10	2	28.35	2	28.35	28.45	0	313	0.00%
2020/09/09	1	28.25	4	28.14	28.20	-3	310	-0.97%
2020/09/08	1	28.15	3	28.12	28.15	-2	336	-0.59%
2020/09/07	5	27.83	1	27.90	27.90	4	346	1.16%
2020/09/04	0	0.00	4	27.68	27.70	-4	350	-1.14%
2020/09/03	0	0.00	2	27.80	27.80	-2	359	-0.56%
2020/09/02	2	27.63	1	27.75	27.70	1	358	0.28%
2020/09/01	0	0.00	2	27.65	27.75	-2	371	-0.54%
2020/08/28	1	27.20	0	0.00	27.55	1	399	0.25%
2020/08/26	0	0.00	1	27.50	27.65	-1	406	-0.25%
2020/08/25	1	27.05	0	0.00	27.45	1	403	0.25%
2020/08/24	1	27.60	1	27.35	27.45	0	402	0.00%
2020/08/21	0	0.00	4	26.90	27.50	-4	404	-0.99%
2020/08/19	1	27.00	0	0.00	27.45	1	415	0.24%
2020/08/18	3	26.30	12	27.15	27.50	-9	411	-2.19%
2020/08/14	1	26.05	1	26.60	26.80	0	431	0.00%
2020/08/13	0	0.00	4	26.60	26.65	-4	421	-0.95%
2020/08/11	0	0.00	2	26.30	26.25	-2	435	-0.46%
2020/08/10	1	26.30	10	26.34	26.20	-9	441	-2.04%
2020/07/30	1	25.05	0	0.00	25.25	1	451	0.22%
2020/07/29	1	24.90	1	24.95	24.95	0	452	0.00%
2020/07/28	0	0.00	4	24.88	24.85	-4	453	-0.88%
2020/07/27	6	25.14	2	25.35	25.00	4	453	0.88%
2020/07/24	2	25.35	0	0.00	25.30	2	452	0.44%
2020/07/22	1	25.25	2	25.45	25.45	-1	454	-0.22%
2020/07/20	0	0.00	10	25.44	25.40	-10	454	-2.20%
2020/07/17	0	0.00	0.1	25.50	25.50	-0.1	467	-0.02%
2020/07/14	2	25.65	0	0.00	25.70	2	481	0.42%
2020/07/13	8	25.90	8	25.75	25.70	0	481	0.00%
2020/07/10	2	25.45	0	0.00	25.45	2	470	0.42%
2020/07/09	0	0.00	0.2	25.70	25.60	-0.2	474	-0.03%
2020/07/08	11	25.57	5	25.75	25.35	6	472	1.27%
2020/07/07	4	26.28	0.3	26.95	26.10	3.8	461	0.81%
2020/07/06	7	28.16	6	28.12	28.15	1	455	0.22%
2020/07/03	2.2	28.01	5	28.05	27.95	-2.8	448	-0.62%
2020/07/02	0.3	27.90	1	28.00	27.90	-0.7	453	-0.15%
2020/06/24	4	27.64	1	27.75	27.65	3	449	0.67%
2020/06/22	0	0.00	1	27.85	27.85	-1	448	-0.22%
2020/06/19	4	27.69	1	27.75	27.70	3	457	0.66%
2020/06/17	1	27.50	1	27.55	27.50	0	471	0.00%
2020/06/16	0	0.00	12	27.34	27.50	-12	479	-2.50%
2020/06/15	22	27.13	5.1	27.91	27.00	16.9	483	3.49%
2020/06/12	6	26.58	21	27.35	27.70	-15	462	-3.24%
2020/06/11	12	27.28	3	27.40	27.25	9	454	1.98%
2020/06/10	3	27.60	2	27.85	27.85	1	448	0.22%
2020/06/09	0	0.00	8	27.96	27.85	-8	441	-1.81%
2020/06/08	8	27.25	5	27.58	28.00	3	443	0.68%
2020/06/05	6	27.84	1	28.00	28.00	5	428	1.17%
2020/06/04	1	28.00	2	28.25	28.05	-1	424	-0.24%
2020/06/03	1	27.90	3	28.05	28.25	-2	400	-0.50%
2020/05/29	0	0.00	4	27.96	27.95	-4	379	-1.05%
2020/05/28	0	0.00	1	27.95	27.90	-1	375	-0.27%
2020/05/27	2	27.03	5	27.45	27.75	-3	371	-0.81%
2020/05/26	6	27.25	1	27.25	27.45	5	360	1.39%
2020/05/25	3	26.87	0	0.00	26.80	3	348	0.86%
2020/05/21	9	27.91	14	27.90	27.85	-5	312	-1.60%
2020/05/19	0	0.00	1	27.50	27.90	-1	283	-0.35%
2020/05/18	2	27.03	5	27.34	27.40	-3	272	-1.10%
2020/05/15	2	27.13	1	27.75	27.15	1	265	0.38%
2020/05/14	0	0.00	1	26.75	26.95	-1	257	-0.39%
2020/05/13	0	0.00	5	26.95	26.95	-5	255	-1.96%
2020/05/12	0	0.00	3	26.62	26.55	-3	253	-1.19%
2020/05/08	1	26.85	1	26.75	26.80	0	252	0.00%
2020/05/07	2	26.80	0	0.00	26.95	2	248	0.81%
2020/05/06	10	26.70	0	0.00	26.70	10	247	4.03%
2020/05/04	1	26.00	1	26.00	26.00	0	242	0.00%
2020/04/30	0	0.00	2	26.15	26.20	-2	241	-0.83%
2020/04/29	0	0.00	1	25.90	25.90	-1	240	-0.42%
2020/04/28	6	25.59	2	25.73	25.75	4	239	1.67%
2020/04/27	1	25.40	12	25.45	25.55	-11	239	-4.58%
2020/04/24	6	25.00	0	0.00	25.05	6	237	2.53%
2020/04/23	1	25.05	0	0.00	25.15	1	236	0.42%
2020/04/22	6	24.81	1	24.75	25.05	5	235	2.12%
2020/04/21	13	25.81	0	0.00	25.50	13	221	5.86%
2020/04/17	0	0.00	1	26.15	26.05	-1	207	-0.48%
2020/04/13	0	0.00	1	25.60	25.55	-1	192	-0.52%
2020/04/09	5	25.68	0	0.00	25.50	5	190	2.62%
2020/04/07	1	25.00	1	25.45	25.80	0	168	0.00%
2020/04/06	0	0.00	11	25.13	25.60	-11	157	-7.00%
2020/03/31	0	0.00	1	24.65	24.60	-1	152	-0.66%
2020/03/30	1	24.30	0	0.00	24.35	1	152	0.66%
2020/03/27	0	0.00	9	25.02	24.90	-9	150	-5.98%
2020/03/26	1	24.85	1	25.40	24.95	0	149	0.00%
2020/03/25	2	24.63	1	25.50	24.95	1	146	0.68%
2020/03/24	2	24.20	3	24.33	24.35	-1	136	-0.73%
2020/03/23	2	23.03	1	23.60	23.50	1	129	0.77%
2020/03/20	1	24.10	9	24.25	24.15	-8	120	-6.63%
2020/03/19	13	23.78	1	23.30	23.30	12	112	10.67%
2020/03/18	1	25.40	10	25.10	25.55	-9	107	-8.38%
2020/03/17	10	23.05	2	26.00	25.45	8	97	8.22%
2020/03/16	1	25.10	1	25.25	25.35	0	89	0.00%
2020/03/13	6	24.34	9.5	24.25	25.10	-3.5	86	-3.98%
2020/03/12	0	0.00	1	26.00	25.90	-1	83	-1.20%
2020/03/11	2	26.45	4	26.40	26.35	-2	79	-2.50%
2020/03/10	3	25.67	0	0.00	25.85	3	79	3.80%
2020/03/09	27	26.05	9	26.06	26.05	18	77	23.28%
2020/03/06	1	26.15	1	26.20	26.20	0	75	0.00%
2020/03/05	0	0.00	1	26.50	26.35	-1	75	-1.33%
2020/02/26	2	26.20	0	0.00	26.40	2	77	2.59%
2020/02/25	2	26.05	0	0.00	26.30	2	78	2.55%
2020/02/24	3	26.50	0	0.00	26.60	3	77	3.88%
2020/02/21	0	0.00	1	26.75	26.75	-1	76	-1.30%
2020/02/19	16	26.58	1	26.65	26.55	15	78	19.17%
2020/02/13	0	0.00	1	26.55	26.55	-1	78	-1.28%
2020/02/10	1	26.30	5	26.30	26.40	-4	76	-5.20%
2020/02/07	1	26.50	0	0.00	26.60	1	76	1.31%
2020/02/06	0	0.00	1	26.75	26.70	-1	74	-1.34%
2020/02/04	2	26.55	0	0.00	26.60	2	72	2.75%
2020/02/03	2	26.43	0	0.00	26.50	2	72	2.77%
2020/01/31	1	26.70	0	0.00	26.85	1	70	1.41%
2020/01/30	5	26.83	14	26.83	26.70	-9	70	-12.80%
2020/01/20	2	27.35	2	27.38	27.40	0	68	0.00%
2020/01/14	0.1	27.40	0	0.00	27.40	0.1	67	0.15%
2020/01/13	1	27.30	2	27.28	27.30	-1	67	-1.49%
2020/01/10	1	27.15	0	0.00	27.25	1	66	1.51%
2020/01/09	0.1	27.30	0	0.00	27.30	0.1	65	0.11%
2020/01/08	1	27.20	6	27.30	27.20	-5	64	-7.78%
2020/01/03	0	0.00	1	27.70	27.70	-1	61	-1.63%
2020/01/02	1	27.65	0	0.00	27.65	1	61	1.64%
2019/12/31	0	0.00	10	27.55	27.60	-10	60	-16.48%
2019/12/27	10	27.60	0	0.00	27.55	10	59	16.76%
2019/12/19	0	0.00	2	27.93	27.75	-2	55	-3.58%
2019/12/13	1	27.45	1	27.45	27.45	0	54	0.00%
2019/12/03	0	0.00	1	27.55	27.55	-1	47	-2.12%
2019/11/28	6	27.61	0	0.00	27.65	6	45	13.32%
2019/11/27	0	0.00	1	27.60	27.60	-1	45	-2.20%
2019/11/26	0	0.00	0.1	27.60	27.60	-0.1	45	-0.22%
2019/11/22	0	0.00	1	27.50	27.60	-1	45	-2.20%
2019/11/21	1	27.30	0	0.00	27.35	1	44	2.26%
2019/11/20	1	27.40	2	27.30	27.40	-1	43	-2.29%
2019/11/18	11	27.50	0	0.00	27.50	11	42	26.03%
2019/11/14	4	27.55	0	0.00	27.55	4	41	9.54%
2019/11/13	6	27.50	0	0.00	27.50	6	43	13.94%
2019/11/11	2	27.40	0	0.00	27.40	2	41	4.79%
2019/11/07	0	27.20	4	27.15	27.20	-4	40	-9.91%
2019/11/05	0	0.00	1	27.20	27.20	-1	39	-2.53%
2019/11/04	0	0.00	6	27.15	27.20	-6	39	-15.28%
2019/11/01	1	27.15	0	0.00	27.15	1	39	2.55%
2019/10/24	1	27.15	0	0.00	27.20	1	40	2.49%
2019/10/22	1	27.10	1	27.30	27.30	0	40	0.00%
2019/10/21	1	27.35	0	0.00	27.30	1	40	2.46%
2019/10/16	1	27.25	2	27.48	27.45	-1	43	-2.31%
2019/10/14	1	27.20	1	27.15	27.35	0	43	0.00%
2019/10/08	1	27.25	0	0.00	27.30	1	46	2.17%
2019/10/07	1	27.20	0	0.00	27.20	1	45	2.18%
2019/10/04	1	27.05	0.1	27.25	27.20	0.9	46	1.94%
2019/10/03	0	0.00	1	27.35	27.30	-1	46	-2.16%
2019/10/02	0	0.00	2	27.70	27.50	-2	47	-4.23%
2019/09/17	1	27.30	0	0.00	27.25	1	54	1.85%
2019/09/11	0	0.00	3	27.37	27.35	-3	61	-4.86%
2019/09/10	1	27.35	0	0.00	27.30	1	63	1.57%
2019/09/09	1	27.25	7	27.25	27.25	-6	71	-8.38%
2019/09/02	1	27.25	0	0.00	27.25	1	78	1.27%
2019/08/30	0.2	27.45	0	0.00	27.20	0.2	80	0.25%
2019/08/29	2	26.95	0	0.00	26.95	2	79	2.51%
2019/08/27	2	27.05	1	27.05	27.15	1	79	1.27%
2019/08/26	0	0.00	2	27.60	27.20	-2	78	-2.55%
2019/08/20	0	0.00	1	27.35	27.20	-1	80	-1.24%
2019/08/19	0	0.00	1	27.25	27.20	-1	80	-1.24%
2019/08/16	1	27.00	0	0.00	27.10	1	80	1.24%
2019/08/15	1	27.20	0	0.00	27.20	1	79	1.26%
2019/08/14	4	27.31	0	0.00	27.45	4	79	5.03%
2019/08/12	11	27.53	0	0.00	27.50	11	79	13.77%
2019/08/05	0	27.55	0	0.00	27.45	0	80	0.00%
2019/08/02	0	0.00	1	27.60	27.45	-1	81	-1.23%
2019/08/01	0	27.60	0.1	27.60	27.60	0	81	-0.06%
2019/07/23	2	27.73	0	0.00	27.70	2	80	2.49%
2019/07/22	2	27.80	1	27.75	27.75	1	79	1.25%
2019/07/18	1	27.80	0	0.00	27.80	1	79	1.26%
2019/07/17	1	27.70	0	0.00	27.85	1	80	1.25%
2019/07/10	2	27.80	0	0.00	27.80	2	80	2.47%
2019/07/09	1	27.95	0	0.00	27.80	1	81	1.23%
2019/07/08	2	28.15	5	28.30	28.00	-3	81	-3.68%
2019/07/03	0	0.00	2	28.30	28.30	-2	87	-2.27%
2019/06/26	0	0.00	1	28.50	28.55	-1	108	-0.92%
2019/06/24	2	28.48	0	0.00	28.50	2	119	1.68%
2019/06/21	1	30.05	0	0.00	30.10	1	125	0.80%
2019/06/19	0	0.00	6	30.20	30.25	-6	126	-4.76%
2019/06/18	1	30.20	5	30.30	30.25	-4	128	-3.12%
2019/06/17	3	30.05	1	30.00	30.15	2	126	1.58%
2019/06/14	0	0.00	2	30.00	29.90	-2	120	-1.67%
2019/06/06	1	29.25	0	0.00	29.50	1	125	0.79%
2019/06/05	0	0.00	7	29.50	29.50	-7	129	-5.42%
2019/06/03	10	29.58	0	0.00	29.75	10	146	6.81%
2019/05/31	0	0.00	1	29.65	29.75	-1	158	-0.63%
2019/05/30	3	29.60	2	29.70	29.70	1	171	0.58%
2019/05/20	0	0.00	1	28.90	29.00	-1	176	-0.57%
2019/05/13	0	0.00	7	29.16	29.15	-7	177	-3.94%
2019/05/10	0	0.00	3	29.25	29.25	-3	177	-1.69%
2019/05/08	0	0.00	2	29.40	29.40	-2	177	-1.13%
2019/04/30	0	0.00	2	29.40	29.45	-2	175	-1.14%
2019/04/29	0	0.00	0.1	29.90	29.30	-0.1	175	-0.06%
2019/04/26	8	29.35	0	0.00	29.30	8	175	4.56%
2019/04/25	2	29.25	0	0.00	29.40	2	175	1.14%
2019/04/24	0	0.00	3	29.30	29.30	-3	173	-1.73%
2019/04/17	0	0.00	3	29.25	29.20	-3	171	-1.75%
2019/04/12	2	29.03	0	0.00	29.00	2	168	1.19%
2019/04/11	1	29.00	1	29.00	29.00	0	166	0.00%
2019/04/10	1	28.95	0	0.00	28.95	1	165	0.61%
2019/04/09	4	28.91	1	28.90	28.90	3	161	1.86%
2019/03/28	6	29.00	1	29.00	29.00	5	137	3.65%
2019/03/27	4	28.96	0	0.00	28.75	4	137	2.91%
2019/03/26	2	29.25	8	29.71	29.50	-6	127	-4.69%
2019/03/25	4	28.90	1	29.45	29.45	3	116	2.57%
2019/03/22	0	0.00	1	29.20	29.50	-1	113	-0.88%
2019/03/21	1	29.25	3	29.28	29.40	-2	108	-1.84%
2019/03/19	1	28.75	1	28.75	28.75	0	104	0.00%
2019/03/18	1	28.80	1	29.00	29.00	0	104	0.00%
2019/03/15	17	28.74	6	29.12	29.20	11	103	10.60%
2019/03/14	0	0.00	5	29.15	29.00	-5	96	-5.20%
2019/03/12	0	29.30	0.1	29.30	29.30	-0.1	94	-0.10%
2019/03/11	0	0.00	2	29.85	29.25	-2	94	-2.11%
2019/03/08	2	28.00	2	29.13	29.40	0	92	0.00%
2019/03/07	2	28.88	10	29.08	29.00	-8	81	-9.80%
2019/03/06	2	28.90	7	29.50	29.45	-5	74	-6.75%
2019/03/05	10	28.37	13	29.18	29.40	-3	61	-4.88%
2019/03/04	27	27.74	0	0.00	27.75	27	48	56.04%
2019/02/27	1	27.80	4	27.78	27.75	-3	46	-6.51%
2019/02/25	3	27.75	5	27.72	27.80	-2	45	-4.41%
2019/02/21	4	27.11	1.5	27.42	27.40	2.5	43	5.75%
2019/02/20	5	27.29	0	0.00	27.25	5	42	11.76%
2019/02/19	0	0.00	1	27.45	27.50	-1	41	-2.42%
2019/02/18	1	27.25	2	27.25	27.40	-1	40	-2.48%
2019/02/15	2	27.15	0	0.00	27.20	2	39	5.08%
2019/02/14	2	27.35	0	0.00	27.35	2	38	5.23%
2019/02/13	2	27.13	2	27.33	27.35	0	37	0.00%
2019/02/11	0	0.00	5	26.90	26.85	-5	36	-13.71%
2019/01/30	0	0.00	3	26.95	26.85	-3	36	-8.30%
2019/01/24	0	0.00	0.1	26.70	26.65	-0.1	34	-0.14%
2019/01/21	5	26.60	5	26.80	26.60	0	35	0.00%
2019/01/11	1	27.00	0	0.00	26.75	1	40	2.47%
2019/01/07	0	0.00	3	26.63	26.75	-3	42	-7.10%
2018/12/28	0	0.00	2	26.15	26.10	-2	49	-4.03%
2018/12/26	2	26.00	0	0.00	26.00	2	52	3.79%
2018/12/22	0	0.00	3	26.22	26.40	-3	55	-5.41%
2018/12/19	1	26.50	0	0.00	26.25	1	56	1.76%
2018/12/06	1	27.40	0	0.00	27.50	1	62	1.61%
2018/12/05	1	27.55	1	27.60	27.60	0	62	0.00%
2018/12/04	0	0.00	1	27.80	27.80	-1	65	-1.53%
2018/12/03	1	27.50	1.1	27.65	27.60	-0.1	65	-0.15%
2018/11/29	3	27.53	1	27.50	27.50	2	64	3.09%
2018/11/28	1	27.20	1.1	27.27	27.45	-0.1	65	-0.08%
2018/11/23	0	0.00	4	27.40	27.30	-4	70	-5.65%
2018/11/19	2	27.00	1	27.25	27.40	1	74	1.33%
2018/11/16	0	0.00	1	27.30	27.20	-1	76	-1.32%
2018/11/15	1.5	27.17	0.1	27.40	27.20	1.4	79	1.76%
2018/11/05	0	0.00	2	26.60	26.70	-2	97	-2.05%
2018/10/31	0	0.00	1	26.60	26.45	-1	108	-0.92%
2018/10/29	2	25.90	0	0.00	25.90	2	110	1.80%
2018/10/26	1	25.90	0	0.00	25.90	1	117	0.85%
2018/10/25	2	26.05	0	0.00	26.10	2	117	1.70%
2018/10/18	1	27.65	0	0.00	27.75	1	117	0.85%
2018/10/11	2	27.70	0	0.00	27.70	2	120	1.66%
2018/10/08	4	29.08	2	29.10	28.95	2	119	1.67%
2018/10/05	2	29.75	0	0.00	29.50	2	118	1.69%
2018/10/02	0	0.00	6	29.89	29.90	-6	126	-4.76%
2018/10/01	0	0.00	1	29.80	30.20	-1	129	-0.77%
2018/09/28	6	29.87	0.3	30.00	29.85	5.7	131	4.34%
2018/09/27	3	29.90	0	0.00	29.90	3	132	2.27%
2018/09/26	4	30.03	0	0.00	30.10	4	132	3.02%
2018/09/25	4	29.95	0	0.00	30.15	4	134	2.97%
2018/09/19	0	0.00	2.5	30.03	30.40	-2.5	144	-1.70%
2018/09/18	5	30.00	0	0.00	30.15	5	146	3.41%
2018/09/17	0	0.00	0.1	30.30	30.25	-0.1	150	-0.03%
2018/09/14	9	30.06	0	0.00	30.25	9	154	5.83%
2018/09/13	0	0.00	1	30.30	30.30	-1	153	-0.65%
2018/09/12	2	29.95	0	0.00	29.95	2	154	1.29%
2018/09/11	1	29.85	11.5	29.83	30.00	-10.5	153	-6.84%
2018/09/10	0	0.00	2	30.05	30.00	-2	153	-1.31%
2018/08/28	0	0.00	0.2	30.70	30.60	-0.2	154	-0.10%
2018/08/24	0	0.00	3	30.45	30.45	-3	154	-1.94%
2018/08/23	0	0.00	4	30.63	30.60	-4	152	-2.63%
2018/08/22	1	30.35	0	0.00	30.50	1	153	0.65%
2018/08/16	0	0.00	4	30.40	30.45	-4	148	-2.68%
2018/08/15	0	0.00	5	30.70	30.45	-5	148	-3.36%
2018/08/13	8	30.47	0	0.00	30.40	8	149	5.35%
2018/08/10	7	30.85	7	30.90	30.95	0	145	0.00%
2018/08/07	1	31.40	0	0.00	31.40	1	140	0.71%
2018/08/06	2	31.35	0	0.00	31.35	2	139	1.43%
2018/08/02	7	31.41	0	0.00	31.45	7	141	4.96%
2018/08/01	14	31.49	0	0.00	31.80	14	136	10.28%
2018/07/31	0	0.00	3	31.45	31.40	-3	137	-2.19%
2018/07/30	3	31.30	0	0.00	31.35	3	136	2.19%
2018/07/26	0	0.00	1	31.65	31.50	-1	138	-0.72%
2018/07/24	1	31.20	0	0.00	31.30	1	137	0.73%
2018/07/16	1	31.60	0	0.00	31.50	1	143	0.70%
2018/07/12	1	31.20	2	31.53	31.65	-1	144	-0.69%
2018/07/11	3	33.97	10	34.00	34.05	-7	141	-4.94%
2018/07/09	3	33.63	0	0.00	33.85	3	137	2.19%
2018/07/06	8	33.85	0	0.00	33.85	8	132	6.04%
2018/07/03	7	34.00	5	34.15	34.00	2	143	1.39%
2018/06/29	1	34.35	0	0.00	34.30	1	141	0.70%
2018/06/28	1	33.85	0	0.00	34.25	1	139	0.72%
2018/06/27	3	33.90	0	0.00	33.85	3	135	2.21%
2018/06/26	2	34.00	6	34.00	33.90	-4	133	-2.99%
2018/06/25	2	33.90	0	0.00	34.20	2	130	1.53%
2018/06/22	2	34.00	0	0.00	33.90	2	127	1.57%
2018/06/21	4	33.90	0	0.00	33.90	4	127	3.13%
2018/06/20	4	33.80	3	34.00	34.10	1	129	0.77%
2018/06/19	2	33.90	0	0.00	33.95	2	131	1.53%
2018/06/15	5	33.90	0	0.00	33.95	5	133	3.75%
2018/06/14	2	34.00	7	34.00	34.00	-5	135	-3.68%
2018/06/13	1	34.00	4	34.09	34.10	-3	137	-2.19%
2018/06/12	2	34.00	0	0.00	34.00	2	137	1.45%
2018/06/11	9	34.11	0	0.00	34.00	9	139	6.46%
2018/06/08	2	34.28	13	34.34	34.30	-11	137	-7.98%
2018/06/07	5	34.16	0	0.00	34.15	5	136	3.67%
2018/06/06	6	34.00	0	0.00	33.95	6	136	4.38%
2018/06/04	0	0.00	1	34.00	33.95	-1	143	-0.70%
2018/05/31	10	33.65	5	33.80	33.85	5	143	3.49%
2018/05/30	2	33.70	11	33.71	33.60	-9	143	-6.26%
2018/05/29	2	33.65	3	33.73	33.70	-1	142	-0.70%
2018/05/28	0	0.00	9	33.71	33.65	-9	142	-6.30%
2018/05/25	1	33.65	0	0.00	33.65	1	142	0.70%
2018/05/23	0	0.00	8	33.90	33.85	-8	144	-5.53%
2018/05/22	5	33.82	2	33.85	33.80	3	143	2.08%
2018/05/18	12	33.68	0	0.00	33.75	12	144	8.32%
2018/05/14	8	33.59	0	0.00	33.75	8	162	4.91%
2018/05/11	0	0.00	4	33.83	33.45	-4	164	-2.43%
2018/05/09	0	0.00	2	33.55	33.45	-2	162	-1.23%
2018/05/08	5.2	33.47	0	0.00	33.45	5.2	162	3.19%
2018/05/07	0	0.00	3	33.62	33.60	-3	166	-1.80%
2018/05/04	0.1	33.90	0	0.00	33.60	0.1	168	0.07%
2018/05/03	0	0.00	18	33.77	33.80	-18	172	-10.44%
2018/05/02	0	0.00	2	33.85	33.85	-2	173	-1.15%
2018/04/30	3	33.50	0	0.00	33.55	3	173	1.73%
2018/04/27	0	0.00	2	33.55	33.50	-2	176	-1.13%
2018/04/26	12	33.52	0	0.00	33.40	12	178	6.74%
2018/04/25	1	33.40	1	33.65	33.60	0	182	0.00%
2018/04/24	3	33.60	2	33.90	33.50	1	182	0.55%
2018/04/23	3	33.62	0	0.00	33.65	3	182	1.64%
2018/04/19	1	33.85	5	34.19	33.85	-4	183	-2.18%
2018/04/17	3	33.67	4	33.85	33.85	-1	190	-0.52%
2018/04/16	4	33.85	1	33.80	33.80	3	214	1.40%
2018/04/11	7	34.16	0	0.00	34.05	7	258	2.71%
2018/04/10	10	34.33	0	0.00	34.35	10	260	3.84%
2018/04/09	4	33.88	14	34.10	34.15	-10	258	-3.87%
2018/04/03	0	33.75	0	0.00	33.75	0	258	0.00%
2018/04/02	0	33.85	0	0.00	33.60	0	265	0.00%
2018/03/30	0	0.00	3	33.60	33.65	-3	302	-0.99%
2018/03/29	0	0.00	5	33.53	33.60	-5	307	-1.63%
2018/03/28	0	0.00	7	33.55	33.65	-7	310	-2.25%
2018/03/27	0	0.00	5	33.80	33.70	-5	342	-1.46%
2018/03/26	0	0.00	1	33.70	33.80	-1	372	-0.27%
2018/03/23	2	33.55	0	0.00	33.45	2	374	0.53%
2018/03/21	0	0.00	3	33.80	33.85	-3	376	-0.80%
2018/03/20	2	33.75	2	33.85	33.80	0	380	0.00%
2018/03/19	0	0.00	5	33.99	33.90	-5	388	-1.29%
2018/03/15	1	34.10	10	34.10	33.80	-9	396	-2.27%
2018/03/14	10	33.90	0	0.00	33.85	10	399	2.50%
2018/03/13	0	0.00	1	33.95	33.95	-1	401	-0.25%
2018/03/12	4	33.80	2	34.00	33.95	2	404	0.49%
2018/03/09	3	33.78	8	33.73	33.75	-5	415	-1.20%
2018/03/08	5	33.85	0	0.00	33.85	5	425	1.18%
2018/03/06	0	0.00	3	33.90	33.80	-3	557	-0.54%
2018/03/05	3	33.72	0	0.00	33.55	3	578	0.52%
2018/02/23	1	34.15	0	0.00	34.00	1	584	0.17%
2018/02/22	3	33.60	1	33.75	33.80	2	585	0.34%
2018/02/21	0	0.00	1	33.70	33.75	-1	591	-0.17%
2018/02/12	5	32.82	2	33.33	33.30	3	597	0.50%
2018/02/09	6	32.82	0	0.00	32.75	6	603	0.99%
2018/02/08	2	32.93	25	32.98	33.00	-23	605	-3.80%
2018/02/07	6	32.77	0	0.00	32.60	6	605	0.99%
2018/02/06	12	32.81	3	32.83	32.30	9	602	1.49%
2018/02/05	0	0.00	2	33.60	33.40	-2	593	-0.34%
2018/02/02	13	33.88	0	0.00	33.80	13	592	2.19%
2018/01/31	0	0.00	2	33.90	33.90	-2	604	-0.33%
2018/01/30	6	33.67	1	33.60	33.60	5	607	0.82%
2018/01/26	1	34.10	5	34.16	34.00	-4	603	-0.66%
2018/01/25	5	34.25	5	34.25	34.25	0	602	0.00%
2018/01/23	10	34.30	0	0.00	34.30	10	627	1.59%
2018/01/19	5	34.35	3	34.40	34.30	2	638	0.31%
2018/01/18	3	34.50	5	34.60	34.55	-2	648	-0.31%
2018/01/17	3	34.50	0	0.00	34.55	3	668	0.45%
2018/01/16	6	34.53	0	0.00	34.60	6	685	0.87%
2018/01/11	4	34.29	45	34.66	34.50	-41	701	-5.84%
2018/01/10	17	34.93	8	35.30	34.60	9	696	1.29%
2018/01/09	49	35.30	48	35.23	35.60	1	671	0.15%
2018/01/08	1	34.90	11	35.02	34.75	-10	644	-1.55%
2018/01/05	1	34.80	1	34.90	34.80	0	645	0.00%
2018/01/04	22	34.75	1	34.80	34.55	21	642	3.27%
2018/01/03	24	34.78	1	34.80	34.75	23	642	3.58%
2018/01/02	9	34.91	21	34.81	34.90	-12	656	-1.83%