建大 (2106)-國泰-桃園券商分點個股進出

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

建大

(2106)

可現股當沖

股價
28.95
漲跌
▲0.10
漲幅
+0.35%
成交量
841張
產業
上市橡膠類股
257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

建大 (2106)籌碼相關－國泰-桃園券商分點個股進出

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

國泰-桃園券商分點個股進出
國泰-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	0.4	29.15	0	0.00	28.95	0.4	1,102	0.04%
2024/11/21	0.2	29.04	0	0.00	28.85	0.2	1,096	0.02%
2024/11/20	0.1	29.20	0	0.00	29.10	0.1	1,086	0.00%
2024/11/19	0	0.00	1	29.10	29.10	-1	1,088	-0.09%
2024/11/18	0.4	29.21	0	0.00	29.20	0.4	1,080	0.04%
2024/11/15	0.1	28.90	0	0.00	28.90	0.1	1,069	0.01%
2024/11/14	0	28.55	0	0.00	28.50	0	1,055	0.00%
2024/11/13	3.2	28.57	4.1	28.75	28.60	-0.9	1,041	-0.09%
2024/11/12	10.9	28.91	0	0.00	28.75	10.9	1,006	1.09%
2024/11/11	4.1	29.85	0	29.95	29.85	4.1	947	0.43%
2024/11/08	0	30.05	0	0.00	29.90	0	940	0.00%
2024/11/07	0.4	30.07	0	0.00	29.95	0.4	941	0.05%
2024/11/06	0.1	29.90	0	0.00	29.80	0.1	939	0.01%
2024/11/05	0	30.00	0	0.00	29.95	0	931	0.00%
2024/11/04	12.2	29.95	0	0.00	29.90	12.2	931	1.31%
2024/10/30	0.2	30.04	0	0.00	29.90	0.2	933	0.02%
2024/10/29	0.3	29.85	0	0.00	29.80	0.3	935	0.03%
2024/10/25	0.1	30.25	0	0.00	30.15	0.1	924	0.01%
2024/10/24	0	30.26	0	0.00	30.10	0	921	0.00%
2024/10/23	0.1	30.35	0	0.00	30.25	0.1	919	0.01%
2024/10/22	0.2	30.40	0	0.00	30.35	0.2	913	0.02%
2024/10/21	0	30.60	0	0.00	30.60	0	914	0.00%
2024/10/15	1.5	29.99	1	30.05	30.00	0.5	845	0.06%
2024/10/14	0.2	30.13	0	0.00	30.10	0.2	833	0.03%
2024/10/11	0.2	30.36	0	0.00	30.45	0.2	818	0.02%
2024/10/09	0	30.85	0	0.00	30.35	0	820	0.00%
2024/10/08	5	30.75	5	30.85	30.65	0	813	0.00%
2024/10/07	0.4	31.47	2.1	31.60	31.55	-1.7	786	-0.21%
2024/10/04	0	30.70	0	0.00	30.90	0	731	0.01%
2024/10/01	4.2	30.62	5	30.80	30.75	-0.8	717	-0.11%
2024/09/27	2	30.50	0	0.00	30.55	2	688	0.29%
2024/09/26	1	30.25	0.1	30.25	30.20	0.9	674	0.13%
2024/09/25	0.2	30.26	0	0.00	30.15	0.2	675	0.03%
2024/09/24	0.1	30.20	3	30.15	30.20	-3	664	-0.44%
2024/09/23	0.1	29.91	0	0.00	29.85	0.1	657	0.01%
2024/09/20	11.2	29.71	0	0.00	29.95	11.2	654	1.71%
2024/09/19	1.1	29.94	0	0.00	29.95	1.1	653	0.17%
2024/09/18	1.2	30.01	0	0.00	29.95	1.2	647	0.18%
2024/09/13	0.1	29.80	0	0.00	29.70	0.1	659	0.02%
2024/09/12	0.1	29.85	0	0.00	29.70	0.1	664	0.02%
2024/09/11	0.1	29.75	0	0.00	29.55	0.1	665	0.01%
2024/09/10	0.4	29.69	0	0.00	29.65	0.4	670	0.06%
2024/09/09	3.3	29.57	3	29.75	29.70	0.3	684	0.05%
2024/09/06	3.2	29.76	3	30.00	30.10	0.2	675	0.03%
2024/09/05	3.2	29.95	3	30.25	30.10	0.2	669	0.03%
2024/09/04	4.7	30.00	0	0.00	29.65	4.7	658	0.72%
2024/09/03	0	0.00	0.1	31.30	31.05	-0.1	598	-0.01%
2024/09/02	0.2	31.25	0	0.00	31.10	0.2	597	0.03%
2024/08/30	0.2	31.23	0	0.00	31.45	0.2	600	0.04%
2024/08/29	0	31.15	0	0.00	31.10	0	601	0.00%
2024/08/28	1.5	31.08	0	0.00	31.05	1.5	615	0.24%
2024/08/27	0.1	31.25	0	0.00	31.25	0.1	641	0.01%
2024/08/26	0	31.30	0	0.00	31.35	0	652	0.00%
2024/08/23	0.2	31.08	0.1	31.05	31.00	0.1	667	0.02%
2024/08/22	0.1	31.20	0	0.00	31.00	0.1	670	0.01%
2024/08/21	0.1	31.15	0	0.00	31.20	0.1	680	0.02%
2024/08/20	0.2	31.11	1.1	31.01	31.00	-0.9	678	-0.13%
2024/08/19	1.6	31.21	0	0.00	31.05	1.6	690	0.23%
2024/08/16	0	31.15	2	31.30	31.25	-2	710	-0.28%
2024/08/15	0.2	31.43	0	0.00	31.25	0.2	722	0.02%
2024/08/13	1.4	31.04	0	0.00	31.00	1.4	751	0.18%
2024/08/12	0.1	31.33	0	0.00	31.10	0.1	787	0.01%
2024/08/09	0	31.45	0	0.00	31.10	0	824	0.01%
2024/08/08	1.2	30.94	0	0.00	30.95	1.2	827	0.14%
2024/08/07	0.1	31.20	0	0.00	31.10	0.1	855	0.01%
2024/08/06	5.2	30.19	0.1	30.61	31.00	5.1	862	0.59%
2024/08/05	0.5	30.65	0	0.00	30.20	0.5	858	0.05%
2024/08/01	0	32.35	1	32.60	32.75	-1	847	-0.12%
2024/07/31	0.4	32.09	0	0.00	31.95	0.4	848	0.04%
2024/07/30	1	31.95	0	0.00	32.25	1	849	0.11%
2024/07/29	0	32.15	0.4	32.30	32.20	-0.4	849	-0.05%
2024/07/26	11.4	32.05	0	0.00	32.15	11.4	847	1.35%
2024/07/23	0.2	32.57	0	0.00	32.70	0.2	849	0.02%
2024/07/22	0.4	32.34	0	0.00	32.65	0.4	864	0.04%
2024/07/19	0.3	32.91	0	0.00	33.00	0.3	865	0.03%
2024/07/18	0.1	33.20	0	0.00	33.25	0.1	869	0.01%
2024/07/16	0.3	33.20	0.4	33.20	33.35	-0.2	874	-0.02%
2024/07/12	2.1	33.31	3	33.30	33.40	-0.9	915	-0.09%
2024/07/11	45.6	33.31	0	0.00	33.20	45.6	928	4.91%
2024/07/10	0	33.70	0	0.00	33.65	0	953	0.00%
2024/07/09	1.2	33.58	0	0.00	33.45	1.2	973	0.12%
2024/07/08	0.1	33.95	0	0.00	33.90	0.1	976	0.01%
2024/07/04	2.2	34.23	0	0.00	34.10	2.2	1,006	0.22%
2024/07/03	2.1	34.05	0	0.00	34.30	2.1	1,041	0.20%
2024/07/02	0.3	33.97	0	0.00	33.80	0.3	1,036	0.03%
2024/07/01	1.6	33.68	0	0.00	33.80	1.6	1,042	0.15%
2024/06/28	0.9	33.80	1	34.00	33.70	-0.1	1,038	-0.01%
2024/06/27	1	33.96	0	0.00	33.95	1	1,043	0.09%
2024/06/24	0	33.90	0	0.00	33.85	0	1,083	0.00%
2024/06/21	0.4	34.01	0	0.00	33.95	0.4	1,096	0.03%
2024/06/20	0.2	34.40	0.4	33.80	34.45	-0.2	1,093	-0.02%
2024/06/19	0	0.00	0	33.30	33.85	0	1,086	0.00%
2024/06/18	1.2	33.10	0	0.00	33.10	1.2	1,086	0.11%
2024/06/17	2.8	33.06	0	0.00	33.05	2.8	1,099	0.25%
2024/06/14	10	33.90	0	0.00	33.95	10	1,096	0.91%
2024/06/13	1.3	33.58	0	0.00	33.55	1.3	1,098	0.12%
2024/06/12	0.3	33.64	0	0.00	33.65	0.3	1,098	0.03%
2024/06/11	3.1	33.64	2	33.90	33.65	1.1	1,105	0.10%
2024/06/07	2.7	33.83	0	0.00	33.75	2.7	1,112	0.25%
2024/06/06	2.2	34.34	0	0.00	34.20	2.2	1,105	0.20%
2024/06/05	8.2	35.00	1	34.85	34.65	7.2	1,093	0.66%
2024/06/04	0	34.40	0	0.00	34.75	0	1,090	0.00%
2024/06/03	0	0.00	0.1	35.05	34.85	-0.1	1,086	0.00%
2024/05/31	0	0.00	2	33.90	34.80	-2	1,071	-0.19%
2024/05/29	3	33.52	0.3	33.35	33.30	2.7	1,029	0.27%
2024/05/28	0.2	33.90	0	0.00	34.00	0.2	1,011	0.02%
2024/05/27	3	33.70	3	33.95	33.70	0	1,009	0.00%
2024/05/23	3	34.47	0.2	34.25	34.15	2.9	999	0.29%
2024/05/22	0.2	35.00	3	35.00	35.05	-2.9	982	-0.29%
2024/05/21	0	0.00	1	33.80	33.80	-1	956	-0.10%
2024/05/15	1	35.00	0.1	34.85	35.00	0.9	883	0.10%
2024/05/10	5	33.25	5	33.45	33.75	0	816	0.00%
2024/05/08	0	0.00	0.3	33.95	33.90	-0.3	802	-0.04%
2024/05/03	0	0.00	2.2	33.65	33.60	-2.2	789	-0.28%
2024/05/02	0	0.00	0.4	33.70	33.75	-0.4	786	-0.04%
2024/04/26	0	0.00	1	32.80	32.85	-1	781	-0.13%
2024/04/24	0	0.00	1	33.40	33.45	-1	774	-0.13%
2024/04/23	1	33.70	0	0.00	33.80	1	779	0.13%
2024/04/22	0	0.00	0.2	33.70	33.60	-0.2	793	-0.02%
2024/04/19	0	0.00	18	33.53	33.70	-18	790	-2.28%
2024/04/17	0	0.00	0	33.47	33.85	0	756	0.00%
2024/04/16	0	0.00	3	33.10	32.90	-3	740	-0.40%
2024/04/12	0	0.00	1.1	33.43	33.50	-1.1	696	-0.16%
2024/04/11	0.1	33.00	0	0.00	33.30	0.1	687	0.01%
2024/04/10	3	32.85	5	33.25	33.25	-2	681	-0.29%
2024/04/09	2	32.74	0	0.00	32.85	2	664	0.31%
2024/04/03	0	32.03	0	0.00	32.05	0	629	0.00%
2024/04/02	2.1	32.02	4	32.18	32.05	-2	633	-0.31%
2024/04/01	2	32.00	0	0.00	32.00	2	629	0.32%
2024/03/29	0	32.15	2.1	32.17	32.10	-2.1	621	-0.34%
2024/03/28	0	32.15	1.3	32.14	32.15	-1.3	611	-0.22%
2024/03/27	0	31.72	0.2	31.66	31.70	-0.2	589	-0.03%
2024/03/26	1	31.10	3	31.35	31.10	-2	576	-0.35%
2024/03/25	0.3	31.15	0	0.00	31.20	0.3	571	0.05%
2024/03/21	2	31.05	0	0.00	31.10	2	568	0.35%
2024/03/20	3	30.70	5	31.00	31.15	-2	567	-0.35%
2024/03/19	16	30.88	1	30.90	30.90	15	559	2.68%
2024/03/18	25.1	30.95	3.2	30.95	31.00	21.9	561	3.90%
2024/03/15	0.1	30.61	2	30.73	30.75	-1.9	548	-0.34%
2024/03/14	3	30.77	2	30.65	30.85	1	547	0.18%
2024/03/13	3.2	30.40	4	30.45	30.50	-0.8	540	-0.15%
2024/03/12	0.2	30.25	0	0.00	30.30	0.2	533	0.03%
2024/03/11	0	0.00	2	30.10	30.10	-2	541	-0.37%
2024/03/08	2.2	29.81	0	0.00	29.95	2.2	548	0.40%
2024/03/07	2.3	29.91	0	0.00	29.90	2.3	556	0.41%
2024/03/06	0.1	30.05	0	30.05	30.05	0	559	0.01%
2024/03/05	0	30.10	0	0.00	30.00	0	568	0.00%
2024/03/04	1.2	30.01	0	0.00	29.95	1.2	572	0.20%
2024/03/01	1	30.05	0	0.00	30.10	1	589	0.17%
2024/02/29	1.2	29.92	0	0.00	30.25	1.2	595	0.19%
2024/02/27	0.5	29.92	0.2	29.90	29.80	0.4	598	0.06%
2024/02/26	1.1	29.97	0	0.00	29.95	1.1	595	0.19%
2024/02/23	3.4	30.14	0	0.00	30.00	3.4	603	0.56%
2024/02/22	0.2	30.21	0	0.00	30.25	0.2	633	0.03%
2024/02/21	1	30.10	0	0.00	30.15	1	656	0.15%
2024/02/20	0	30.37	0	0.00	30.20	0	669	0.00%
2024/02/19	0.4	30.50	0	0.00	30.50	0.4	684	0.06%
2024/02/16	0.1	30.22	1	30.15	30.30	-0.9	725	-0.12%
2024/02/15	0.1	30.15	0	0.00	29.95	0.1	724	0.01%
2024/02/05	0.1	30.01	0	0.00	30.20	0.1	722	0.02%
2024/02/02	0.1	30.35	0	0.00	30.20	0.1	721	0.01%
2024/01/31	0.2	29.92	2	29.90	29.85	-1.8	715	-0.25%
2024/01/30	2	29.76	0	0.00	29.70	2	712	0.28%
2024/01/29	0.1	29.98	0.2	30.15	30.15	0	710	0.00%
2024/01/26	1	29.85	0	0.00	29.85	1	706	0.14%
2024/01/24	0	29.85	0	0.00	29.85	0	703	0.00%
2024/01/23	0.1	29.51	0	0.00	29.40	0.1	699	0.02%
2024/01/22	0	0.00	2	29.75	29.55	-2	689	-0.29%
2024/01/19	0	29.45	0	0.00	29.60	0	682	0.00%
2024/01/18	2	29.35	0	0.00	29.30	2	673	0.30%
2024/01/17	0.1	29.58	0	0.00	29.45	0.1	666	0.01%
2024/01/16	0.1	29.96	5	29.60	29.60	-4.9	649	-0.75%
2024/01/15	0.1	30.41	0	0.00	30.25	0.1	629	0.01%
2024/01/11	0.2	30.45	0	0.00	30.30	0.2	626	0.03%
2024/01/10	3	30.65	3	30.80	30.60	0	655	0.00%
2024/01/09	3	30.70	0	0.00	30.85	3	661	0.45%
2024/01/08	0	31.05	2	31.33	31.00	-2	657	-0.30%
2024/01/05	0.1	31.10	0	0.00	31.15	0.1	652	0.01%
2024/01/04	0.1	31.12	0	0.00	31.05	0.1	650	0.02%
2024/01/03	0.6	31.22	0	0.00	31.30	0.6	647	0.09%
2023/12/29	0.1	30.98	0	0.00	30.90	0.1	630	0.01%
2023/12/28	0.2	31.10	0	0.00	31.05	0.2	627	0.03%
2023/12/27	0.1	30.86	0	0.00	31.10	0.1	618	0.01%
2023/12/26	0.1	30.90	0	0.00	30.85	0.1	614	0.02%
2023/12/25	0.2	30.95	0	0.00	30.90	0.2	610	0.03%
2023/12/22	0.5	31.06	0	0.00	30.85	0.5	610	0.08%
2023/12/21	5.2	31.24	2	30.85	31.25	3.2	603	0.54%
2023/12/20	2.2	30.61	0	0.00	30.75	2.2	590	0.37%
2023/12/19	2	30.50	0	0.00	30.50	2	581	0.34%
2023/12/18	0.1	30.81	0	0.00	30.85	0.1	575	0.02%
2023/12/15	2	30.80	0.1	30.90	30.75	1.9	570	0.34%
2023/12/14	0.1	31.15	4	31.10	31.00	-3.9	563	-0.70%
2023/12/13	2	30.60	0	0.00	30.70	2	552	0.36%
2023/12/12	2.1	30.76	0	0.00	30.90	2.1	550	0.38%
2023/12/11	1	31.15	0	0.00	30.90	1	546	0.18%
2023/12/08	4.2	31.20	0	0.00	31.20	4.2	552	0.75%
2023/12/05	0	31.15	0.2	31.40	31.25	-0.2	528	-0.04%
2023/12/04	0.2	31.32	0	0.00	31.10	0.2	523	0.04%
2023/12/01	0.1	31.60	0	0.00	31.60	0.1	514	0.02%
2023/11/30	0.3	31.78	0.2	31.65	31.70	0.2	507	0.03%
2023/11/29	0	31.90	0	0.00	32.00	0	496	0.01%
2023/11/27	0	0.00	16	31.78	31.45	-16	484	-3.30%
2023/11/23	0.2	31.78	0	0.00	31.75	0.2	477	0.04%
2023/11/22	0.2	31.80	7.1	31.83	31.85	-6.9	472	-1.46%
2023/11/21	2	32.20	0	0.00	31.90	2	464	0.43%
2023/11/17	0	31.00	0.1	31.05	31.35	-0.1	418	-0.02%
2023/11/16	0	31.15	1	31.00	30.95	-1	407	-0.24%
2023/11/15	0	0.00	12	30.30	31.20	-12	394	-3.04%
2023/11/14	0	29.70	0	0.00	29.75	0	352	0.00%
2023/11/13	0.1	29.53	0	0.00	29.60	0.1	354	0.01%
2023/11/10	1.1	29.36	0	0.00	29.40	1.1	355	0.31%
2023/11/07	0	29.50	0	0.00	29.30	0	368	0.01%
2023/11/06	0.1	29.36	0.1	29.45	29.45	0	372	0.01%
2023/11/01	0.1	29.35	0	0.00	29.00	0.1	385	0.03%
2023/10/31	0.1	29.38	0	0.00	29.20	0.1	387	0.03%
2023/10/30	0	29.30	1	29.25	29.15	-1	397	-0.24%
2023/10/27	0	29.25	0	0.00	29.15	0	408	0.01%
2023/10/26	0	29.28	0	0.00	29.10	0	416	0.00%
2023/10/24	0.1	29.15	2	28.90	29.05	-1.9	421	-0.44%
2023/10/20	1	29.00	0.1	29.10	29.15	0.9	422	0.21%
2023/10/18	1.2	28.89	0	0.00	29.65	1.2	439	0.28%
2023/10/17	0	0.00	1	29.15	29.20	-1	410	-0.24%
2023/10/16	0.2	29.35	0	0.00	29.25	0.2	417	0.05%
2023/10/11	1	29.35	0	0.00	29.70	1	446	0.23%
2023/10/06	0	29.53	0	0.00	29.35	0	464	0.00%
2023/10/05	0	0.00	0.1	29.40	29.35	-0.1	476	-0.01%
2023/10/04	0.1	29.50	0	0.00	29.25	0.1	482	0.01%
2023/10/03	0	29.50	1	29.40	29.40	-1	485	-0.20%
2023/09/28	2	29.45	0	0.00	29.45	2	498	0.40%
2023/09/27	0	0.00	0.1	29.55	29.45	-0.1	513	-0.02%
2023/09/25	1	29.80	1	29.95	29.70	0	539	0.00%
2023/09/21	0	30.20	1.1	30.11	29.90	-1.1	551	-0.20%
2023/09/20	0	0.00	3	30.50	30.40	-3	555	-0.54%
2023/09/19	0	0.00	0.1	30.40	30.45	-0.1	562	-0.01%
2023/09/18	0	0.00	1.1	30.21	30.30	-1.1	570	-0.19%
2023/09/15	1.9	30.15	0	0.00	30.40	1.9	580	0.32%
2023/09/14	0	0.00	2	30.55	30.30	-2	580	-0.34%
2023/09/13	1	30.35	1.1	30.58	30.45	-0.1	584	-0.02%
2023/09/12	0	29.75	4.1	29.84	30.00	-4.1	602	-0.68%
2023/09/11	0	29.85	3	29.75	29.70	-3	605	-0.49%
2023/09/08	2	29.53	0	0.00	29.85	2	612	0.33%
2023/09/07	3.1	29.79	0	0.00	29.75	3.1	614	0.50%
2023/09/05	0	30.15	0	0.00	30.15	0	612	0.00%
2023/09/01	1	30.15	0	0.00	30.10	1	614	0.16%
2023/08/31	0	29.90	0	0.00	30.15	0	611	0.00%
2023/08/30	1	29.95	0	0.00	29.90	1	606	0.17%
2023/08/29	0	29.70	0.1	29.35	29.60	-0.1	605	-0.02%
2023/08/28	0	29.55	0	0.00	29.25	0	603	0.00%
2023/08/25	0	29.54	0.5	29.55	29.30	-0.4	608	-0.07%
2023/08/24	1	29.65	0	0.00	29.40	1	606	0.17%
2023/08/23	0	29.60	0	0.00	29.75	0	604	0.00%
2023/08/22	0	29.36	0	0.00	29.40	0	612	0.01%
2023/08/21	0	29.45	0	0.00	29.35	0	610	0.00%
2023/08/18	0	29.39	0	0.00	29.40	0	609	0.00%
2023/08/17	0.1	29.54	1	29.55	29.50	-0.9	611	-0.14%
2023/08/16	0	29.50	0	0.00	29.50	0	613	0.00%
2023/08/15	0	29.48	0	0.00	29.65	0	615	0.00%
2023/08/14	0.2	29.38	0	0.00	29.20	0.2	625	0.02%
2023/08/10	0	29.65	3	29.50	29.55	-3	629	-0.47%
2023/08/09	0.2	29.60	0	0.00	29.45	0.2	633	0.03%
2023/08/08	0.1	29.66	0	0.00	29.70	0.1	639	0.01%
2023/08/07	0	29.70	1.5	29.53	29.75	-1.5	667	-0.22%
2023/08/04	1	29.26	0	0.00	29.30	1	665	0.16%
2023/08/02	0.1	29.36	0	0.00	29.35	0.1	667	0.02%
2023/08/01	1.2	29.27	0	0.00	29.35	1.2	662	0.18%
2023/07/31	5.2	29.55	3	29.50	29.35	2.2	656	0.34%
2023/07/28	0.1	29.58	1	29.45	29.55	-0.9	667	-0.13%
2023/07/27	0.1	29.47	0	0.00	29.45	0.1	663	0.02%
2023/07/26	2	29.28	0	0.00	29.20	2	662	0.31%
2023/07/25	0.1	29.30	0	0.00	29.30	0.1	664	0.02%
2023/07/24	1.2	29.08	0	0.00	29.05	1.2	662	0.18%
2023/07/21	2.3	29.38	0	0.00	29.40	2.3	654	0.35%
2023/07/20	1	29.45	0	0.00	29.70	1	650	0.16%
2023/07/19	3.6	29.64	0	0.00	29.50	3.6	640	0.56%
2023/07/18	1.2	29.88	0	29.95	29.80	1.2	629	0.18%
2023/07/17	0.2	29.87	0	0.00	30.05	0.2	632	0.02%
2023/07/14	2.2	29.82	0	0.00	29.85	2.2	629	0.34%
2023/07/13	1	31.40	5	31.29	31.25	-4	616	-0.65%
2023/07/12	2.3	31.41	0	0.00	31.30	2.3	604	0.38%
2023/07/11	0	0.00	6	31.55	31.55	-6	606	-0.99%
2023/07/10	0.1	31.55	0.1	31.65	31.45	0	603	0.00%
2023/07/06	2.1	31.40	0	0.00	31.35	2.1	605	0.34%
2023/07/05	21	31.44	0	0.00	31.35	21	603	3.49%
2023/07/04	12.1	31.74	0	0.00	31.60	12.1	598	2.03%
2023/06/30	0.1	32.20	0	0.00	32.10	0.1	588	0.02%
2023/06/28	0	32.15	1	32.10	32.25	-1	581	-0.17%
2023/06/27	1	32.15	1	32.30	32.25	0	584	0.00%
2023/06/26	0	0.00	5	32.05	32.25	-5	596	-0.84%
2023/06/21	1	31.90	0	0.00	32.10	1	673	0.15%
2023/06/20	5	31.70	1	31.85	31.75	4	671	0.60%
2023/06/19	0	31.80	2.5	31.89	31.80	-2.4	670	-0.36%
2023/06/16	0.1	32.05	6	31.98	31.90	-6	666	-0.89%
2023/06/15	0	0.00	1	31.55	31.60	-1	641	-0.16%
2023/06/14	0	0.00	5	31.55	31.45	-5	646	-0.77%
2023/06/13	17.2	31.30	0	0.00	31.30	17.2	646	2.66%
2023/06/12	2	31.35	0	0.00	31.30	2	647	0.32%
2023/06/09	0	31.23	0	0.00	31.20	0	647	0.00%
2023/06/08	1	31.10	0	0.00	31.00	1	651	0.15%
2023/06/06	0	31.35	0	0.00	31.30	0	658	0.00%
2023/06/05	1	31.10	0	0.00	31.20	1	660	0.15%
2023/06/02	1	30.90	0	0.00	31.00	1	662	0.16%
2023/06/01	5	30.80	0	0.00	30.70	5	660	0.76%
2023/05/31	2.4	30.77	0	0.00	30.80	2.4	663	0.36%
2023/05/30	0.2	30.78	0	0.00	30.80	0.2	657	0.03%
2023/05/29	3.1	30.83	0	0.00	30.75	3.1	659	0.47%
2023/05/26	10.2	30.88	0.1	31.15	30.65	10.1	662	1.53%
2023/05/25	1	31.01	1	31.20	31.05	0	651	0.00%
2023/05/24	5	31.10	0	0.00	31.30	5	654	0.76%
2023/05/22	0.1	31.15	0	0.00	31.20	0.1	654	0.01%
2023/05/18	0.1	30.65	2	30.65	30.60	-2	655	-0.30%
2023/05/17	1	30.50	0	0.00	30.60	1	647	0.15%
2023/05/15	6.2	30.15	0	0.00	30.20	6.2	635	0.98%
2023/05/12	25.5	30.54	0	0.00	30.25	25.5	631	4.04%
2023/05/11	25.5	30.54	0	0.00	30.35	25.5	623	4.09%
2023/05/10	11.1	31.50	0	0.00	31.45	11.1	595	1.87%
2023/05/09	2	31.70	3	31.73	31.65	-1	596	-0.17%
2023/05/08	3.1	31.65	0	0.00	31.75	3.1	597	0.51%
2023/05/05	0.1	31.85	1	31.70	31.65	-0.9	600	-0.15%
2023/05/04	2	31.70	1	31.60	31.80	1	602	0.17%
2023/05/03	3	31.25	0	0.00	31.40	3	591	0.51%
2023/05/02	0	31.40	0	0.00	31.40	0	598	0.00%
2023/04/26	0.1	31.30	3	31.15	31.20	-2.9	604	-0.48%
2023/04/25	2.1	31.18	5	30.93	31.15	-2.9	600	-0.49%
2023/04/24	0.1	31.27	0	0.00	31.20	0.1	593	0.01%
2023/04/21	11.2	31.07	0	0.00	31.20	11.2	593	1.88%
2023/04/20	6	31.18	0	0.00	31.00	6	588	1.02%
2023/04/19	5.3	31.41	0	0.00	31.35	5.3	581	0.92%
2023/04/18	1.2	31.67	0	0.00	31.40	1.2	578	0.21%
2023/04/17	0	0.00	1	31.80	31.85	-1	572	-0.17%
2023/04/13	0	31.65	0	0.00	31.45	0	552	0.00%
2023/04/11	0	0.00	2	31.43	31.45	-2	540	-0.37%
2023/04/07	0	31.40	3.1	31.41	31.40	-3.1	534	-0.57%
2023/04/06	0	31.50	0	0.00	31.20	0	525	0.01%
2023/03/31	1	31.50	0	0.00	31.40	1	517	0.19%
2023/03/30	1.1	31.26	0	0.00	31.25	1.1	511	0.21%
2023/03/29	0	31.27	0	0.00	31.45	0	511	0.00%
2023/03/28	10.1	31.25	0	0.00	31.25	10.1	518	1.96%
2023/03/27	11	31.73	0	0.00	31.50	11	514	2.14%
2023/03/24	3.1	31.66	9.3	32.01	31.85	-6.2	503	-1.24%
2023/03/23	0	30.85	0	0.00	30.70	0	419	0.01%
2023/03/22	0.1	30.80	0	0.00	30.80	0.1	416	0.02%
2023/03/21	0.1	30.61	0	0.00	30.70	0.1	427	0.03%
2023/03/20	0.2	30.40	0	0.00	30.35	0.2	428	0.04%
2023/03/17	0	30.70	0	0.00	30.40	0	426	0.00%
2023/03/16	11	30.58	0	0.00	30.60	11	424	2.59%
2023/03/15	24	30.90	0	0.00	30.80	24	423	5.67%
2023/03/14	0	31.05	0	31.30	30.90	0	427	0.00%
2023/03/13	1.2	31.01	0	0.00	31.15	1.2	432	0.27%
2023/03/10	5.1	30.90	0	0.00	30.95	5.1	438	1.16%
2023/03/06	1	31.20	1	31.40	31.40	0	438	0.00%
2023/02/24	31	31.27	0	0.00	31.05	31	443	6.98%
2023/02/23	0.1	31.35	0	0.00	31.35	0.1	440	0.02%
2023/02/21	0	0.00	1	31.65	31.50	-1	433	-0.23%
2023/02/20	0	0.00	2	31.63	31.60	-2	439	-0.46%
2023/02/17	0	0.00	27	31.71	31.55	-27	441	-6.11%
2023/02/16	0	0.00	9	31.83	31.85	-9	445	-2.02%
2023/02/15	0	0.00	1	31.35	31.40	-1	451	-0.22%
2023/02/10	0	0.00	0.1	31.20	31.25	-0.1	454	-0.02%
2023/02/06	0	0.00	0.1	31.40	31.30	-0.1	450	-0.02%
2023/02/01	0.1	31.00	0.1	31.05	31.00	0	443	0.00%
2023/01/31	1	30.90	0	0.00	30.95	1	445	0.22%
2023/01/30	0	0.00	0.3	30.62	30.80	-0.3	443	-0.07%
2023/01/17	7	30.46	5	30.50	30.55	2	441	0.45%
2023/01/16	1	30.50	0	0.00	30.45	1	442	0.23%
2023/01/12	0	0.00	5	30.68	30.65	-5	465	-1.07%
2023/01/04	1	30.40	0	0.00	30.40	1	500	0.20%
2022/12/29	1	30.05	0	0.00	30.20	1	527	0.19%
2022/12/27	0.1	30.40	0	0.00	30.35	0.1	535	0.01%
2022/12/23	2.1	30.06	0	0.00	30.15	2.1	556	0.37%
2022/12/22	5.1	30.15	0	0.00	30.15	5.1	566	0.90%
2022/12/21	1	30.05	0	0.00	30.15	1	589	0.17%
2022/12/20	4	30.14	0	0.00	29.95	4	613	0.66%
2022/12/19	16.3	30.21	0	0.00	30.15	16.3	632	2.57%
2022/12/16	1.2	30.34	0	0.00	30.25	1.2	659	0.17%
2022/12/13	1	30.40	0	0.00	30.35	1	765	0.13%
2022/12/09	10	30.60	0	0.00	30.95	10	817	1.22%
2022/12/06	0	0.00	1	31.70	31.10	-1	904	-0.11%
2022/11/30	0.1	31.60	0	0.00	31.30	0.1	902	0.01%
2022/11/29	1	31.40	10	31.20	31.30	-9	908	-0.99%
2022/11/28	0	0.00	2	31.15	31.10	-2	925	-0.22%
2022/11/24	0	0.00	5	31.10	31.35	-5	953	-0.52%
2022/11/18	0.1	30.70	0	0.00	30.65	0.1	991	0.01%
2022/11/16	2	30.70	0	0.00	30.55	2	1,011	0.20%
2022/11/15	1.2	30.91	0	0.00	31.00	1.2	1,013	0.12%
2022/11/14	1	30.70	0	0.00	31.00	1	1,034	0.10%
2022/11/11	6	30.53	0	0.00	30.25	6	1,044	0.57%
2022/11/10	2	30.55	1	30.80	30.60	1	1,052	0.10%
2022/11/09	1	30.85	0	0.00	31.00	1	1,082	0.09%
2022/11/08	5	31.00	0	0.00	31.00	5	1,144	0.44%
2022/11/03	0	0.00	1	30.35	30.40	-1	1,295	-0.08%
2022/10/26	0	30.00	0	0.00	30.20	0	1,411	0.00%
2022/10/25	0.1	30.20	0	0.00	30.15	0.1	1,427	0.00%
2022/10/24	11	30.44	0	0.00	30.30	11	1,460	0.75%
2022/10/21	0.2	30.08	0	0.00	30.00	0.2	1,474	0.01%
2022/10/20	0.2	30.20	0	0.00	30.20	0.2	1,506	0.01%
2022/10/19	5	30.55	0	0.00	30.80	5	1,529	0.33%
2022/10/13	0	0.00	2	30.85	30.45	-2	1,684	-0.12%
2022/10/11	0	31.15	0	0.00	31.10	0	1,782	0.00%
2022/10/06	0	32.35	0	0.00	32.35	0	1,944	0.00%
2022/10/05	0	32.38	0	0.00	32.25	0	2,002	0.00%
2022/10/03	1	31.80	0	0.00	31.75	1	2,079	0.05%
2022/09/30	3	31.55	0	0.00	31.95	3	2,115	0.14%
2022/09/28	16	31.66	10	31.64	31.70	6	2,193	0.27%
2022/09/27	13	32.35	0.1	32.50	32.70	12.9	2,359	0.55%
2022/09/26	0	33.15	0.1	33.20	32.45	-0.1	2,399	0.00%
2022/09/23	0	34.32	0	0.00	33.90	0	2,504	0.00%
2022/09/22	1	35.10	3.1	35.01	35.00	-2.1	2,608	-0.08%
2022/09/21	7	36.11	0	0.00	35.65	7	2,658	0.26%
2022/09/20	0	35.60	2.2	35.82	36.05	-2.2	2,711	-0.08%
2022/09/19	0.1	35.39	0	0.00	35.55	0.1	2,708	0.00%
2022/09/16	0.2	35.40	1	35.25	35.60	-0.8	2,706	-0.03%
2022/09/15	1	35.45	15	35.29	35.10	-14	2,678	-0.52%
2022/09/14	12.1	34.22	0	0.00	34.15	12.1	2,625	0.46%
2022/09/13	0	0.00	5	33.45	33.55	-5	2,599	-0.19%
2022/09/12	0	0.00	3	32.90	33.05	-3	2,596	-0.12%
2022/09/07	0	32.25	25	32.22	32.15	-25	2,600	-0.96%
2022/09/06	11	33.27	0	0.00	32.95	11	2,595	0.42%
2022/09/05	0	33.30	0	0.00	33.25	0	2,592	0.00%
2022/09/02	0	0.00	2	34.28	34.25	-2	2,587	-0.08%
2022/09/01	0	34.65	0	0.00	34.25	0	2,567	0.00%
2022/08/31	0	0.00	1	34.25	34.85	-1	2,552	-0.04%
2022/08/29	0	34.00	1	33.80	33.75	-1	2,524	-0.04%
2022/08/26	0	0.00	10	34.53	34.50	-10	2,504	-0.40%
2022/08/24	0	34.15	0	0.00	34.15	0	2,494	0.00%
2022/08/19	8	34.59	4	34.78	34.40	4	2,468	0.16%
2022/08/18	6	35.03	0	0.00	34.90	6	2,444	0.25%
2022/08/17	0	0.00	1	34.95	34.95	-1	2,428	-0.04%
2022/08/16	11	34.60	0.2	34.65	34.85	10.8	2,406	0.45%
2022/08/15	7	34.89	2.1	34.80	35.00	4.9	2,372	0.21%
2022/08/12	10	35.30	13	35.53	35.15	-3	2,317	-0.13%
2022/08/11	4.1	36.53	0.1	36.05	35.95	4	2,258	0.18%
2022/08/10	0	37.81	1	38.15	38.15	-1	2,187	-0.04%
2022/08/08	0	0.00	1	37.25	37.95	-1	2,187	-0.05%
2022/08/03	4	38.35	2	37.93	38.00	2	2,154	0.09%
2022/08/02	0	0.00	0	38.00	38.60	0	2,135	0.00%
2022/08/01	5	38.58	5	38.60	38.50	0	2,131	0.00%
2022/07/28	0	0.00	1	38.00	37.75	-1	2,078	-0.05%
2022/07/27	6	37.91	1	37.75	37.80	5	2,063	0.24%
2022/07/26	2	37.20	12	37.48	37.40	-10	2,027	-0.49%
2022/07/25	1	36.75	3	36.85	37.10	-2	1,999	-0.10%
2022/07/22	3.1	35.95	2	36.10	36.10	1.1	1,965	0.05%
2022/07/21	1	36.65	1	36.35	36.65	0	1,948	0.00%
2022/07/20	4.4	36.51	4	36.64	36.60	0.4	1,922	0.02%
2022/07/19	6.1	37.48	4	37.41	37.30	2.1	1,869	0.11%
2022/07/18	13.8	36.84	6	36.90	37.00	7.8	1,838	0.42%
2022/07/15	14	36.08	104.1	36.65	36.50	-90.1	1,791	-5.03%	大賣/
2022/07/14	4	35.24	8	35.23	35.45	-4	1,698	-0.24%
2022/07/13	8	35.24	1	34.60	35.25	7	1,669	0.42%
2022/07/12	0	0.00	2	34.40	34.25	-2	1,615	-0.12%
2022/07/11	1	33.94	0	0.00	33.55	1	1,573	0.06%
2022/07/08	7.1	34.31	0	0.00	34.30	7.1	1,550	0.46%
2022/07/07	9	34.13	1	34.30	34.50	8	1,515	0.53%
2022/07/06	2	35.00	20	34.43	34.50	-18	1,469	-1.23%
2022/07/05	29	34.98	24	35.09	34.65	5	1,439	0.35%
2022/07/04	0	33.35	1	33.15	33.40	-1	1,250	-0.08%
2022/07/01	8	33.44	8	32.72	32.85	0	1,206	0.00%
2022/06/30	9	34.09	5	33.05	34.60	4	1,082	0.37%
2022/06/29	5	33.70	5	33.70	33.20	0	956	0.00%
2022/06/28	5	33.00	5	33.07	33.55	0	893	0.00%
2022/06/27	0	0.00	1	32.30	32.25	-1	809	-0.12%
2022/06/24	2	31.90	1	31.75	32.00	1	797	0.13%
2022/06/23	2	31.60	1	31.40	31.55	1	803	0.12%
2022/06/21	0.1	30.90	0	0.00	31.35	0.1	866	0.01%
2022/06/20	0.1	30.50	0	0.00	30.90	0.1	886	0.01%
2022/06/17	0	30.60	0	0.00	30.50	0	918	0.00%
2022/06/16	0	0.00	6	31.15	30.95	-6	999	-0.60%
2022/06/10	1.1	30.86	0	0.00	31.00	1.1	1,072	0.10%
2022/06/07	0	31.00	0	0.00	30.95	0	1,095	0.00%
2022/06/02	5	31.25	0	0.00	31.05	5	1,118	0.45%
2022/05/27	0	30.80	0	0.00	30.90	0	1,129	0.00%
2022/05/25	0	0.00	1	30.70	30.75	-1	1,138	-0.09%
2022/05/23	0	0.00	1	31.15	31.15	-1	1,162	-0.09%
2022/05/19	0	0.00	4	30.84	30.90	-4	1,162	-0.34%
2022/05/17	1	30.35	2	30.60	30.75	-1	1,154	-0.09%
2022/05/16	3	29.95	0	0.00	30.15	3	1,149	0.26%
2022/05/13	0.1	30.25	0	0.00	30.10	0.1	1,133	0.01%
2022/05/11	0	30.30	0	0.00	30.25	0	1,117	0.00%
2022/05/10	0	0.00	1	30.50	30.60	-1	1,115	-0.09%
2022/05/05	0	0.00	5	31.75	31.70	-5	1,115	-0.45%
2022/05/04	5.1	31.60	0	0.00	31.65	5.1	1,117	0.45%
2022/04/29	1	31.85	11	32.25	31.55	-10	1,132	-0.88%
2022/04/28	1	31.85	0	0.00	31.85	1	1,129	0.09%
2022/04/27	0.1	31.45	0	0.00	31.40	0.1	1,126	0.01%
2022/04/25	0	0.00	24	32.25	31.90	-24	1,129	-2.12%
2022/04/22	1	32.80	3	32.62	32.80	-2	1,115	-0.18%
2022/04/21	3	32.80	7	32.74	32.80	-4	1,105	-0.36%
2022/04/20	9.2	32.94	9	32.89	32.95	0.2	1,085	0.01%
2022/04/19	0	0.00	1	32.25	32.35	-1	1,044	-0.10%
2022/04/18	0	0.00	2	32.00	32.10	-2	1,035	-0.19%
2022/04/15	1	31.90	0	0.00	31.95	1	1,028	0.10%
2022/04/14	1	31.95	1	32.30	32.25	0	1,025	0.00%
2022/04/12	0	0.00	6	31.23	31.75	-6	1,023	-0.59%
2022/04/11	0	31.35	0	0.00	31.10	0	1,022	0.00%
2022/04/07	3	31.98	0	0.00	31.85	3	1,020	0.29%
2022/04/01	0.1	32.25	0	0.00	32.25	0.1	1,013	0.00%
2022/03/31	3	32.00	0	0.00	32.10	3	1,032	0.29%
2022/03/30	0	0.00	6	32.45	32.40	-6	1,021	-0.59%
2022/03/29	10	32.41	8	31.99	32.15	2	1,002	0.20%
2022/03/28	9	31.69	3	31.70	32.20	6	989	0.61%
2022/03/25	2	31.43	0	0.00	31.40	2	971	0.21%
2022/03/24	7	31.72	2.3	31.47	31.75	4.7	952	0.49%
2022/03/23	11	32.65	1	32.55	32.65	10	900	1.11%
2022/03/22	3	33.08	0	0.00	32.95	3	887	0.34%
2022/03/21	6.3	33.06	4	32.79	33.30	2.3	861	0.27%
2022/03/18	2	31.90	1	31.80	32.00	1	792	0.13%
2022/03/15	0	0.00	1	30.70	30.90	-1	791	-0.13%
2022/03/14	0	0.00	2	30.80	30.85	-2	790	-0.25%
2022/03/09	0	30.20	0	0.00	30.10	0	788	0.00%
2022/03/08	5.5	29.78	0	0.00	29.75	5.5	793	0.69%
2022/03/07	1.2	29.97	0	0.00	29.85	1.2	788	0.15%
2022/03/01	0.1	30.45	0	0.00	30.30	0.1	811	0.01%
2022/02/25	0	30.05	0	0.00	30.05	0	812	0.00%
2022/02/24	3.1	30.10	0	0.00	30.00	3.1	823	0.37%
2022/02/23	3	30.23	0	0.00	30.25	3	820	0.37%
2022/02/22	1	30.26	0	0.00	30.30	1	825	0.13%
2022/02/18	1	30.55	0	0.00	30.55	1	850	0.12%
2022/02/17	3	30.60	0	0.00	30.60	3	857	0.35%
2022/02/14	0.1	30.36	0	0.00	30.20	0.1	883	0.01%
2022/02/10	0.2	30.70	0	0.00	30.75	0.2	886	0.03%
2022/01/26	0.1	29.95	0	0.00	29.95	0.1	887	0.01%
2022/01/25	1.1	29.91	0	0.00	29.90	1.1	892	0.12%
2022/01/19	0	0.00	1	30.25	30.20	-1	909	-0.11%
2022/01/18	2	30.28	0	0.00	30.35	2	907	0.22%
2022/01/14	2	30.38	0	0.00	30.30	2	905	0.22%
2022/01/13	1	30.40	0	0.00	30.40	1	914	0.11%
2022/01/12	0	30.30	1	30.50	30.45	-1	916	-0.11%
2022/01/11	1.1	30.64	0	0.00	30.45	1.1	920	0.11%
2022/01/10	0	30.40	0	0.00	30.65	0	920	0.00%
2022/01/07	1.1	30.36	0	0.00	30.45	1.1	930	0.11%
2022/01/06	7	30.51	2	30.58	30.70	5	928	0.54%
2022/01/05	0.1	30.95	0	0.00	30.75	0.1	930	0.01%
2022/01/03	2	30.93	0	0.00	30.90	2	931	0.21%
2021/12/30	2	31.10	0	0.00	31.10	2	932	0.22%
2021/12/29	7	30.94	23	30.95	31.00	-16	936	-1.71%
2021/12/28	3.1	30.99	20	31.15	31.00	-17	945	-1.79%
2021/12/27	1	31.00	0	0.00	31.05	1	951	0.11%
2021/12/21	1	30.05	0	0.00	30.40	1	976	0.11%
2021/12/20	15	30.15	0	0.00	30.20	15	983	1.53%
2021/12/16	0.1	30.10	0	0.00	30.10	0.1	995	0.01%
2021/12/14	0.1	30.56	0	0.00	30.30	0.1	1,002	0.01%
2021/12/13	0	0.00	1	30.80	30.95	-1	982	-0.10%
2021/12/10	26	30.91	0	0.00	31.05	26	982	2.65%
2021/12/01	1	29.60	0	0.00	29.85	1	943	0.11%
2021/11/30	0.1	29.80	0	0.00	29.55	0.1	948	0.01%
2021/11/29	3	29.75	0	0.00	29.70	3	947	0.32%
2021/11/25	2	30.23	0	0.00	30.15	2	972	0.21%
2021/11/19	16	30.35	0	0.00	30.20	16	1,054	1.52%
2021/11/17	1.1	30.25	0	0.00	30.25	1.1	1,091	0.10%
2021/11/16	0.1	30.50	0.2	30.35	30.35	-0.1	1,104	-0.01%
2021/11/15	0.2	30.42	0	0.00	30.35	0.2	1,125	0.01%
2021/11/12	21.1	30.43	1	30.55	30.35	20.1	1,135	1.77%
2021/11/10	1	30.95	0	0.00	31.00	1	1,164	0.09%
2021/11/08	0.1	30.57	0	0.00	30.75	0.1	1,174	0.01%
2021/11/04	0	0.00	1	30.70	30.55	-1	1,164	-0.09%
2021/11/03	0.1	30.65	0	0.00	30.55	0.1	1,158	0.00%
2021/11/01	0	30.60	0	0.00	30.50	0	1,170	0.00%
2021/10/29	10.1	30.70	0	0.00	30.60	10.1	1,165	0.87%
2021/10/28	10.1	31.05	0	0.00	30.95	10.1	1,158	0.87%
2021/10/27	0.1	31.05	0	0.00	31.15	0.1	1,155	0.00%
2021/10/20	2	31.20	0	0.00	31.20	2	1,151	0.17%
2021/10/14	1.3	30.65	0	0.00	30.80	1.3	1,164	0.11%
2021/10/12	3	30.10	0	0.00	30.05	3	1,170	0.26%
2021/10/07	1	30.60	0	0.00	30.70	1	1,187	0.08%
2021/10/06	1	30.15	0	0.00	30.10	1	1,197	0.08%
2021/10/04	1	30.35	0	0.00	30.35	1	1,193	0.08%
2021/09/30	0.2	32.20	0	0.00	32.25	0.2	1,167	0.01%
2021/09/28	1	31.90	0	0.00	32.05	1	1,153	0.09%
2021/09/24	1	31.05	0	0.00	31.10	1	1,151	0.09%
2021/09/23	0	31.25	0	0.00	31.00	0	1,147	0.00%
2021/09/22	1	31.30	0	0.00	31.20	1	1,148	0.09%
2021/09/16	5	32.10	0	0.00	32.15	5	1,131	0.44%
2021/09/15	1	32.05	0	0.00	32.05	1	1,143	0.09%
2021/09/14	3	32.35	0	0.00	32.45	3	1,162	0.26%
2021/09/13	0	31.90	0	0.00	32.20	0	1,165	0.00%
2021/09/09	1	31.55	2	31.90	31.90	-1	1,185	-0.08%
2021/09/08	6	32.12	0	0.00	31.70	6	1,185	0.51%
2021/09/07	2	32.45	0	0.00	32.55	2	1,172	0.17%
2021/09/02	0.1	32.97	0	0.00	32.60	0.1	1,142	0.00%
2021/09/01	1	33.10	0	0.00	33.00	1	1,132	0.09%
2021/08/30	3	32.47	0	0.00	32.40	3	1,103	0.27%
2021/08/20	1	32.50	0	0.00	32.60	1	986	0.10%
2021/08/19	16.2	33.19	16	32.85	32.85	0.2	970	0.02%
2021/08/18	1	32.95	0	0.00	33.65	1	961	0.10%
2021/08/17	0.1	33.75	0	0.00	33.10	0.1	978	0.01%
2021/08/16	9	34.00	11	34.29	34.00	-2	970	-0.21%
2021/08/10	10	37.45	33	36.59	36.70	-23	1,067	-2.15%
2021/08/09	3	37.00	0	0.00	37.35	3	1,137	0.26%
2021/08/04	4	38.05	0	0.00	38.15	4	1,251	0.32%
2021/08/03	29	38.27	0	0.00	38.10	29	1,291	2.24%
2021/07/29	0.1	38.05	1	37.90	38.45	-0.9	1,408	-0.06%
2021/07/28	0	0.00	32	37.83	37.85	-32	1,430	-2.24%
2021/07/16	1	39.35	0.3	39.30	39.00	0.7	1,770	0.04%
2021/07/13	4.3	39.50	1	40.05	39.25	3.3	2,150	0.15%
2021/07/09	2	39.55	0	0.00	39.60	2	2,597	0.08%
2021/07/08	11	40.18	0	0.00	40.00	11	2,614	0.42%
2021/07/02	0	0.00	11	40.68	40.40	-11	2,736	-0.40%
2021/07/01	3	40.38	1	40.50	39.95	2	2,745	0.07%
2021/06/30	1	40.00	0	0.00	40.50	1	2,762	0.04%
2021/06/28	10	40.50	0	0.00	40.50	10	2,837	0.35%
2021/06/24	10	40.45	10	40.75	41.15	0	3,009	0.00%
2021/06/23	0	0.00	10	40.85	40.70	-10	3,015	-0.33%
2021/06/22	24	39.39	0	0.00	39.20	24	3,023	0.79%
2021/06/17	1	40.50	0	0.00	40.20	1	3,125	0.03%
2021/06/15	0	0.00	5	40.00	39.90	-5	3,624	-0.14%
2021/06/07	10	39.80	11	40.15	40.80	-1	3,922	-0.03%
2021/06/04	13	40.39	11	40.68	40.30	2	3,932	0.05%
2021/06/03	11	40.70	10	40.90	40.75	1	3,980	0.03%
2021/06/02	12	41.08	0	0.00	40.85	12	4,068	0.29%
2021/06/01	12	40.35	8	40.85	40.95	4	4,087	0.10%
2021/05/31	4	40.74	0	0.00	40.45	4	4,121	0.10%
2021/05/28	2	41.33	0	0.00	41.15	2	4,176	0.05%
2021/05/27	0	0.00	1	40.30	40.10	-1	4,186	-0.02%
2021/05/26	0.1	39.60	0	0.00	39.85	0.1	4,195	0.00%
2021/05/21	9	37.47	38	37.92	38.20	-29	4,217	-0.69%
2021/05/19	9	38.89	9	39.45	37.75	0	4,215	0.00%
2021/05/18	1	37.40	1	37.65	37.75	0	4,179	0.00%
2021/05/17	2	36.20	0	0.00	36.20	2	4,184	0.05%
2021/05/14	5	39.87	4	39.78	40.20	1	4,115	0.02%
2021/05/13	0	0.00	1	38.90	39.40	-1	4,085	-0.02%
2021/05/12	2	41.00	2	40.80	40.25	0	4,078	0.00%
2021/05/11	1.1	45.83	1	46.55	44.70	0.1	4,027	0.00%
2021/05/10	5	45.21	3	45.85	46.00	2	4,003	0.05%
2021/05/06	6	42.68	1	43.30	42.20	5	3,909	0.13%
2021/05/04	1	44.10	0	0.00	42.30	1	3,885	0.03%
2021/05/03	24	44.24	10	44.45	44.10	14	3,842	0.36%
2021/04/29	2	45.90	12	45.49	45.90	-10	3,800	-0.26%
2021/04/28	14	46.55	3	46.38	46.35	11	3,770	0.29%
2021/04/27	13	47.54	0	0.00	47.10	13	3,761	0.35%
2021/04/26	1	47.20	11	47.74	47.80	-10	3,745	-0.27%
2021/04/23	24	47.49	1	47.45	47.05	23	3,758	0.61%
2021/04/22	22	47.83	14	48.71	47.55	8	3,728	0.21%
2021/04/21	12	47.18	19	47.86	48.10	-7	3,613	-0.19%
2021/04/20	24	48.20	18	47.72	47.50	6	3,559	0.17%
2021/04/19	25	48.13	34	48.32	48.35	-9	3,427	-0.26%
2021/04/16	29	47.36	34.3	47.78	46.60	-5.3	3,297	-0.16%
2021/04/15	0	0.00	37	43.42	46.00	-37	3,018	-1.23%
2021/04/14	31	42.31	0	0.00	41.85	31	2,919	1.06%
2021/04/13	3	42.48	0	0.00	42.35	3	2,939	0.10%
2021/04/12	6	42.51	1	42.60	42.55	5	2,980	0.17%
2021/04/09	3	42.90	0	0.00	42.50	3	2,989	0.10%
2021/04/08	2	42.25	0	0.00	43.05	2	2,961	0.07%
2021/04/07	1	42.20	0	0.00	42.55	1	2,937	0.03%
2021/04/06	3	42.20	0	0.00	42.20	3	2,932	0.10%
2021/04/01	6.3	42.77	0	0.00	42.55	6.3	2,916	0.22%
2021/03/31	6	44.03	5	44.11	44.10	1	2,887	0.03%
2021/03/30	1	42.95	3	42.82	43.40	-2	2,841	-0.07%
2021/03/29	1	40.85	1	40.15	42.10	0	2,763	0.00%
2021/03/24	0.1	39.00	0	0.00	39.10	0.1	2,673	0.00%
2021/03/19	2	41.08	0	0.00	40.15	2	2,578	0.08%
2021/03/18	2	39.38	3	40.15	40.80	-1	2,192	-0.05%
2021/03/16	1	38.20	0.1	38.50	38.60	0.9	2,068	0.04%
2021/03/15	0	37.30	1	37.40	37.45	-1	1,994	-0.05%
2021/03/10	0	36.80	0	0.00	36.95	0	1,912	0.00%
2021/03/09	2	36.90	3	37.30	36.95	-1	1,907	-0.05%
2021/03/02	0	34.50	0	0.00	34.75	0	1,916	0.00%
2021/02/22	0	0.00	1	34.95	34.70	-1	2,030	-0.05%
2021/02/18	1	34.70	0	0.00	34.20	1	2,062	0.05%
2021/02/03	1	33.25	2	33.40	33.30	-1	2,182	-0.05%
2021/02/02	0	0.00	7	33.02	32.95	-7	2,202	-0.32%
2021/02/01	0	0.00	15	32.38	32.70	-15	2,236	-0.67%
2021/01/25	0	0.00	5	32.60	32.45	-5	2,536	-0.20%
2021/01/22	0	0.00	1	31.90	31.95	-1	2,555	-0.04%
2021/01/20	0	0.00	1	31.55	31.10	-1	2,601	-0.04%
2021/01/18	6	31.30	0	0.00	31.30	6	2,659	0.23%
2021/01/15	6	32.33	0	0.00	32.20	6	2,656	0.23%
2021/01/14	1	32.95	0	0.00	33.00	1	2,665	0.04%
2021/01/13	11	32.51	8	33.00	32.95	3	2,657	0.11%
2021/01/12	4	32.15	0	0.00	32.10	4	2,637	0.15%
2021/01/11	2	32.50	0	0.00	32.85	2	2,590	0.08%
2021/01/08	10	32.96	0	0.00	32.85	10	2,578	0.39%
2021/01/07	7	32.64	63	32.71	33.45	-56	2,532	-2.21%
2021/01/06	2	32.60	0	0.00	32.80	2	2,502	0.08%
2021/01/05	12	34.24	0	0.00	33.45	12	2,471	0.49%
2020/12/31	39	34.82	0	0.00	34.95	39	2,364	1.65%
2020/12/30	21	34.80	0	0.00	34.95	21	2,353	0.89%
2020/12/29	0	0.00	1	34.70	34.85	-1	2,337	-0.04%
2020/12/15	1	35.75	0	0.00	35.70	1	2,291	0.04%
2020/12/14	1	36.65	4	36.60	36.65	-3	2,274	-0.13%
2020/12/09	0	0.00	8	35.86	36.40	-8	2,218	-0.36%
2020/12/08	1	36.15	0	0.00	35.85	1	2,203	0.05%
2020/12/07	0	0.00	2	35.43	35.50	-2	2,188	-0.09%
2020/12/04	1	36.20	0	0.00	36.15	1	2,165	0.05%
2020/12/01	1	37.25	1	37.30	37.00	0	2,122	0.00%
2020/11/30	1	36.60	0.1	36.55	37.00	0.9	2,075	0.04%
2020/11/27	0	0.00	1	36.75	36.70	-1	2,035	-0.05%
2020/11/26	0	0.00	3	36.30	36.90	-3	2,015	-0.15%
2020/11/25	0	35.00	1	36.05	35.10	-1	1,934	-0.05%
2020/11/24	1	35.20	0	0.00	35.50	1	1,920	0.05%
2020/11/23	6	35.74	0	0.00	35.50	6	1,904	0.32%
2020/11/20	10	35.75	11	35.96	36.00	-1	1,871	-0.05%
2020/11/18	1	33.80	0	0.00	34.10	1	1,875	0.05%
2020/11/17	6	34.21	1	34.50	34.10	5	1,906	0.26%
2020/11/16	0	33.30	1	33.40	33.40	-1	1,891	-0.05%
2020/11/09	0	0.00	3	34.57	33.80	-3	1,937	-0.15%
2020/11/06	1	33.75	0	0.00	34.20	1	1,898	0.05%
2020/11/05	6	34.03	1	34.15	33.80	5	1,857	0.27%
2020/11/04	2	33.68	0	0.00	33.55	2	1,790	0.11%
2020/11/03	1	31.60	2	32.40	32.35	-1	1,685	-0.06%
2020/10/30	0	0.00	2	31.35	31.45	-2	1,605	-0.12%
2020/10/28	1	31.45	0	0.00	31.30	1	1,558	0.06%
2020/10/27	2	31.15	4	31.46	31.25	-2	1,538	-0.13%
2020/10/26	1	30.65	1	30.90	31.10	0	1,490	0.00%
2020/10/23	2	30.80	30	30.78	30.70	-28	1,467	-1.91%
2020/10/22	2	30.45	17	30.40	30.55	-15	1,441	-1.04%
2020/10/21	0	0.00	0.1	30.30	30.35	-0.1	1,420	0.00%
2020/10/19	0	30.00	0	0.00	30.15	0	1,407	0.00%
2020/10/15	47	30.38	0	0.00	30.40	47	1,407	3.34%
2020/10/12	0	0.00	1	30.25	30.00	-1	1,389	-0.07%
2020/10/08	0	0.00	2.3	29.91	30.00	-2.3	1,376	-0.17%
2020/09/30	0	0.00	2	29.40	29.55	-2	1,406	-0.14%
2020/09/29	6	29.71	5	29.75	29.65	1	1,414	0.07%
2020/09/21	0	0.00	29	29.82	29.90	-29	1,374	-2.11%
2020/09/18	0	0.00	20	29.58	29.80	-20	1,377	-1.45%
2020/09/17	0	0.00	10	29.53	29.55	-10	1,370	-0.73%
2020/09/15	1	29.90	0	0.00	29.95	1	1,366	0.07%
2020/09/03	6	30.20	0	0.00	30.10	6	1,432	0.42%
2020/09/02	0	0.00	5	30.25	30.30	-5	1,453	-0.34%
2020/08/28	0	0.00	4	31.90	32.00	-4	1,410	-0.28%
2020/08/27	0	0.00	2	31.95	31.75	-2	1,398	-0.14%
2020/08/25	4	32.20	2	32.30	32.15	2	1,374	0.15%
2020/08/24	0	0.00	2	32.40	32.55	-2	1,376	-0.15%
2020/08/21	2	31.65	2	31.30	32.20	0	1,304	0.00%
2020/08/20	2	31.70	0	0.00	30.50	2	1,284	0.16%
2020/08/19	0	0.00	2	31.85	31.95	-2	1,254	-0.16%
2020/08/18	0	0.00	2	31.55	31.65	-2	1,217	-0.16%
2020/08/17	4	31.29	0	0.00	31.15	4	1,172	0.34%
2020/08/13	1	29.60	0	0.00	29.60	1	1,120	0.09%
2020/07/21	0	0.00	3	29.35	29.55	-3	1,646	-0.18%
2020/06/18	44	30.29	1	30.05	30.10	43	1,710	2.51%
2020/06/11	4	30.00	4	29.35	29.05	0	1,729	0.00%
2020/06/04	15	29.60	0	0.00	29.70	15	1,732	0.87%
2020/05/28	0	0.00	5	29.87	29.45	-5	1,672	-0.30%
2020/05/27	1	30.25	1	30.10	29.80	0	1,651	0.00%
2020/05/25	5	29.95	0	0.00	29.70	5	1,612	0.31%
2020/05/22	0	0.00	1	30.60	30.30	-1	1,595	-0.06%
2020/05/21	0	0.00	2	30.53	30.30	-2	1,571	-0.13%
2020/05/19	1	30.10	0	0.00	30.30	1	1,480	0.07%
2020/05/18	1	30.55	0	0.00	31.00	1	1,434	0.07%
2020/05/15	3	28.65	3	28.75	28.90	0	1,236	0.00%
2020/05/12	1	26.10	1	26.45	26.65	0	1,035	0.00%
2020/05/04	1	26.55	0	0.00	26.45	1	960	0.10%
2020/04/21	1	25.00	0	0.00	24.60	1	727	0.14%
2020/04/13	1	26.55	0	0.00	26.10	1	681	0.15%
2020/03/09	1	27.80	0	0.00	28.10	1	498	0.20%
2020/02/03	0	0.00	3	28.05	28.40	-3	668	-0.45%
2020/01/14	1	30.00	0	0.00	30.00	1	751	0.13%
2020/01/10	1	29.80	0	0.00	29.90	1	903	0.11%
2019/12/09	0	0.00	2	30.50	30.75	-2	1,367	-0.15%
2019/12/04	3	30.80	0	0.00	30.75	3	1,473	0.20%
2019/11/14	0	0.00	28	31.35	31.25	-28	1,522	-1.84%
2019/11/12	1	30.80	0	0.00	30.95	1	1,505	0.07%
2019/11/08	0	0.00	2	32.50	32.30	-2	1,467	-0.14%
2019/11/07	30	32.37	0	0.00	32.30	30	1,460	2.05%
2019/11/06	0	0.00	10	32.77	32.70	-10	1,450	-0.69%
2019/11/01	1	32.50	0	0.00	32.60	1	1,408	0.07%
2019/10/29	0	0.00	2	32.60	32.65	-2	1,383	-0.14%
2019/10/25	2	32.98	0	0.00	32.85	2	1,357	0.15%
2019/10/21	5	32.80	0	0.00	32.90	5	1,255	0.40%
2019/10/17	5	30.95	0	0.00	30.95	5	1,102	0.45%
2019/10/14	0	0.00	5	30.50	30.50	-5	1,038	-0.48%
2019/09/27	8	31.46	0	0.00	31.50	8	840	0.95%
2019/08/06	1	28.00	0	0.00	28.25	1	270	0.37%
2019/05/14	1	28.80	0	0.00	28.90	1	282	0.35%
2019/04/26	0	0.00	2	30.25	30.25	-2	267	-0.75%
2019/04/19	2	30.40	0	0.00	30.45	2	271	0.74%
2019/04/10	0	0.00	1	30.10	30.25	-1	248	-0.40%
2019/04/02	0.5	29.25	0	0.00	29.30	0.5	242	0.21%
2019/03/15	0.5	29.80	0	0.00	29.85	0.5	241	0.21%
2019/03/05	2	30.85	0	0.00	30.85	2	251	0.80%
2019/03/04	3	30.75	0	0.00	30.80	3	246	1.22%
2019/02/26	0	0.00	2	30.15	30.25	-2	234	-0.85%
2019/02/20	1	29.90	0	0.00	29.90	1	227	0.44%
2019/02/14	1	29.65	0	0.00	29.70	1	229	0.44%
2019/01/29	0	0.00	1	29.80	29.85	-1	224	-0.45%
2019/01/25	0	0.00	1	29.75	29.80	-1	221	-0.45%
2019/01/23	1	29.60	0	0.00	29.70	1	224	0.44%
2019/01/22	1	29.55	0	0.00	29.55	1	225	0.44%
2018/12/20	0.2	29.10	0	0.00	29.25	0.2	292	0.07%
2018/10/12	0	0.00	15	29.05	29.05	-15	444	-3.37%
2018/10/05	1	30.00	0	0.00	30.15	1	432	0.23%
2018/09/12	1	29.80	0	0.00	30.40	1	405	0.25%
2018/09/10	0.1	29.90	0	0.00	29.90	0.1	402	0.02%
2018/08/13	1	32.20	0	0.00	32.35	1	461	0.22%
2018/07/06	1	32.00	0	0.00	32.00	1	502	0.20%
2018/06/19	1	33.50	0	0.00	33.55	1	519	0.19%
2018/06/13	3	35.30	3	35.20	35.30	0	508	0.00%
2018/06/12	18	36.46	0	0.00	36.50	18	472	3.81%
2018/05/09	0	0.00	1	34.70	34.75	-1	432	-0.23%
2018/04/26	1	34.00	0	0.00	33.95	1	456	0.22%
2018/04/23	0.7	34.45	0	0.00	34.15	0.7	470	0.14%
2018/04/20	0.3	35.00	0	0.00	34.75	0.3	471	0.07%
2018/04/19	0	0.00	1	35.20	34.95	-1	479	-0.21%
2018/04/16	0.2	35.15	0	0.00	35.15	0.2	487	0.04%
2018/04/13	0.1	35.35	0	0.00	35.50	0.1	499	0.02%
2018/04/10	0	0.00	1	35.65	35.55	-1	498	-0.20%
2018/03/14	3	37.00	0	0.00	37.40	3	500	0.60%
2018/03/12	2	36.80	0	0.00	36.85	2	491	0.41%
2018/03/07	0.1	34.85	0	0.00	34.85	0.1	497	0.02%
2018/03/05	0.1	35.05	0	0.00	35.25	0.1	508	0.02%
2018/02/08	0	34.90	0	0.00	34.90	0	551	0.00%
2018/02/06	0	0.00	1	35.30	35.30	-1	570	-0.18%
2018/02/01	0.5	36.90	0	0.00	36.90	0.5	571	0.09%
2018/01/25	0.3	37.10	0	0.00	37.10	0.3	579	0.05%
2018/01/18	1	37.75	0	0.00	37.75	1	612	0.16%
2018/01/03	0.3	37.70	0	0.00	37.95	0.3	663	0.05%