國泰中國A50正2 (00655L)-元大-博愛券商分點個股進出

台股 » 個股 » 國泰中國A50正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國泰中國A50正2

(00655L)

可現股當沖

股價
24.45
漲跌
▼0.36
漲幅
-1.45%
成交量
2,666張
產業
上市0.00%
148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

國泰中國A50正2 (00655L)籌碼相關－元大-博愛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-博愛券商分點個股進出
元大-博愛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
2024/05/13	1	24.65	0	0.00	24.81	1	5,038	0.02%
2024/05/10	3	24.89	0	0.00	25.05	3	5,062	0.06%
2024/05/09	7	25.01	0	0.00	24.85	7	5,152	0.14%
2024/05/08	1	24.78	4	25.02	24.83	-3	5,218	-0.06%
2024/05/07	4	24.98	0	0.00	25.10	4	5,342	0.07%
2024/05/03	0	0.00	1	25.00	24.99	-1	5,411	-0.02%
2024/04/26	0	0.00	5	23.87	24.10	-5	5,662	-0.09%
2024/04/24	1	23.28	0	0.00	23.13	1	5,791	0.02%
2024/04/23	5	22.90	5	23.14	23.14	0	5,788	0.00%
2024/04/18	0	0.00	8	23.37	23.51	-8	5,804	-0.14%
2024/04/17	3	22.90	0	0.00	22.95	3	5,747	0.05%
2024/04/15	2	21.86	7	22.69	23.10	-5	5,733	-0.09%
2024/04/12	0	0.00	5	22.34	22.21	-5	5,710	-0.09%
2024/04/11	5	22.24	0	0.00	22.46	5	5,703	0.09%
2024/04/10	1	22.47	1	22.64	22.51	0	5,717	0.00%
2024/04/09	8	22.68	3	22.65	22.55	5	5,703	0.09%
2024/04/08	5	22.71	5	23.02	22.92	0	5,694	0.00%
2024/04/03	8	23.06	0	0.00	23.25	8	5,726	0.14%
2024/04/02	2	23.32	0	0.00	23.32	2	5,734	0.03%
2024/04/01	0	0.00	5	23.17	23.50	-5	5,698	-0.09%
2024/03/25	0	0.00	2	22.72	22.85	-2	5,543	-0.04%
2024/03/22	3	22.47	0	0.00	22.68	3	5,526	0.05%
2024/03/21	0	0.00	1	23.12	23.08	-1	5,474	-0.02%
2024/03/20	1	22.73	0	0.00	23.08	1	5,505	0.02%
2024/03/18	0	0.00	1	22.87	22.83	-1	5,528	-0.02%
2024/03/15	3	22.42	0	0.00	22.42	3	5,521	0.05%
2024/03/14	2	22.64	0	0.00	22.64	2	5,607	0.04%
2024/03/13	2	22.77	0	0.00	22.81	2	5,564	0.04%
2024/03/08	13	21.85	20	21.78	21.83	-7	5,506	-0.13%
2024/02/22	0	0.00	1	22.19	22.19	-1	5,203	-0.02%
2024/02/21	0	0.00	3	22.18	22.36	-3	5,141	-0.06%
2024/02/20	3	20.98	0	0.00	20.82	3	4,946	0.06%
2024/02/05	0	0.00	2	18.60	19.24	-2	4,619	-0.04%
2024/02/01	2	18.87	2	19.21	19.06	0	4,419	0.00%
2024/01/29	3	19.95	0	0.00	19.75	3	4,115	0.07%
2024/01/26	6	19.69	0	0.00	19.59	6	4,033	0.15%
2024/01/25	0	0.00	1	19.57	19.74	-1	3,973	-0.03%
2024/01/19	3	18.76	0	0.00	18.76	3	3,519	0.09%
2024/01/18	1	17.99	0	0.00	17.82	1	3,429	0.03%
2024/01/05	0	0.00	2	19.68	19.73	-2	3,128	-0.06%
2024/01/04	2	19.77	2	19.90	19.39	0	3,150	0.00%
2024/01/03	4	19.91	2	20.09	19.81	2	3,080	0.06%
2023/12/29	15	20.60	0	0.00	20.54	15	3,000	0.50%
2023/12/21	0	0.00	5	19.32	19.57	-5	2,930	-0.17%
2023/12/18	5	19.46	10	19.40	19.42	-5	2,912	-0.17%
2023/12/15	7	19.81	0	0.00	19.40	7	2,885	0.24%
2023/12/14	5	19.96	5	19.87	19.50	0	2,840	0.00%
2023/12/11	0	0.00	10	19.65	19.80	-10	2,778	-0.36%
2023/12/08	1	20.25	0	0.00	20.32	1	2,677	0.04%
2023/12/05	0	0.00	3	20.90	20.78	-3	2,581	-0.12%
2023/11/30	2	21.67	0	0.00	21.67	2	2,531	0.08%
2023/11/28	0	0.00	2	21.83	21.77	-2	2,559	-0.08%
2023/11/27	8	21.74	0	0.00	21.79	8	2,556	0.31%
2023/11/23	5	22.36	0	0.00	22.31	5	2,560	0.20%
2023/11/20	5	22.79	0	0.00	22.73	5	2,605	0.19%
2023/11/07	1	23.47	2	23.70	23.44	-1	2,808	-0.04%
2023/11/06	1	23.90	0	0.00	23.76	1	2,826	0.04%
2023/11/03	2	23.39	0	0.00	23.55	2	2,811	0.07%
2023/10/27	0	0.00	1	22.78	22.84	-1	2,880	-0.03%
2023/10/26	1	22.12	0	0.00	22.04	1	2,926	0.03%
2023/10/19	1	22.77	5	23.27	22.44	-4	3,072	-0.13%
2023/10/12	5	24.49	0	0.00	24.57	5	2,958	0.17%
2023/10/05	1	23.66	1	23.84	23.91	0	2,967	0.00%
2023/10/04	1	23.77	1	24.06	23.69	0	2,964	0.00%
2023/10/02	0	0.00	1	25.30	25.08	-1	2,896	-0.03%
2023/09/28	1	24.80	0	0.00	24.78	1	2,920	0.03%
2023/09/22	1	24.65	1	25.31	25.41	0	2,862	0.00%
2023/09/18	0	0.00	2	25.44	25.38	-2	2,918	-0.07%
2023/09/12	2	25.62	0	0.00	25.60	2	2,961	0.07%
2023/09/06	0	0.00	1	26.43	26.35	-1	2,978	-0.03%
2023/09/05	1	26.53	0	0.00	26.57	1	2,962	0.03%
2023/09/04	0	0.00	2	26.90	26.75	-2	2,978	-0.07%
2023/09/01	2	26.04	1	26.04	25.81	1	2,951	0.03%
2023/08/30	1	25.82	1	26.24	25.79	0	2,990	0.00%
2023/08/29	5	25.95	4	26.23	26.25	1	2,968	0.03%
2023/08/28	4	25.96	3	27.38	25.71	1	2,996	0.03%
2023/08/24	1	24.70	0	0.00	25.27	1	2,959	0.03%
2023/08/23	0	0.00	1	24.88	24.90	-1	2,964	-0.03%
2023/08/22	1	24.73	0	0.00	24.67	1	3,013	0.03%
2023/08/16	0	0.00	4	25.73	25.95	-4	3,083	-0.13%
2023/08/14	2	25.82	0	0.00	25.86	2	3,122	0.06%
2023/08/07	1	28.08	0	0.00	28.08	1	2,984	0.03%
2023/08/04	1	28.64	0	0.00	28.85	1	3,041	0.03%
2023/08/01	2	28.43	0	0.00	28.43	2	3,025	0.07%
2023/07/28	3	28.23	0	0.00	28.27	3	2,957	0.10%
2023/07/26	0	0.00	2	27.00	26.78	-2	2,845	-0.07%
2023/07/19	2	25.25	0	0.00	25.25	2	2,856	0.07%
2023/07/13	0	0.00	1	26.15	26.15	-1	2,890	-0.03%
2023/07/07	0	0.00	2	24.45	24.68	-2	2,955	-0.07%
2023/07/03	2	25.68	0	0.00	25.58	2	2,986	0.07%
2023/06/19	0	0.00	10	26.60	25.94	-10	2,976	-0.34%
2023/06/07	1	24.36	0	0.00	24.36	1	2,935	0.03%
2023/06/02	0	0.00	5	24.62	24.61	-5	2,954	-0.17%
2023/06/01	0	0.00	4	24.07	24.11	-4	2,981	-0.13%
2023/05/31	5	23.90	5	23.74	23.65	0	2,957	0.00%
2023/05/26	5	24.94	5	24.74	24.94	0	2,967	0.00%
2023/05/25	13	25.14	5.3	24.96	24.95	7.8	2,929	0.26%
2023/05/24	5	26.03	5	25.81	25.79	0	2,873	0.00%
2023/05/23	6	26.68	0	0.00	26.46	6	2,828	0.21%
2023/05/22	0	0.00	3	26.92	27.01	-3	2,826	-0.11%
2023/05/19	6	26.29	32.3	26.27	26.49	-26.3	2,827	-0.93%
2023/05/18	9.5	26.78	12	26.96	26.78	-2.5	2,788	-0.09%
2023/05/17	2	27.11	0	0.00	26.72	2	2,788	0.07%
2023/05/16	2	27.11	3	27.38	27.23	-1	2,777	-0.04%
2023/05/15	3	26.41	3	26.56	26.99	0	2,780	0.00%
2023/05/12	3	26.83	1	27.20	26.83	2	2,765	0.07%
2023/05/11	2	27.34	2	27.61	27.32	0	2,748	0.00%
2023/05/10	6	27.69	0	0.00	27.39	6	2,750	0.22%
2023/05/09	1	27.95	4	28.38	28.59	-3	2,684	-0.11%
2023/05/08	3	28.09	3	28.00	28.06	0	2,688	0.00%
2023/05/05	1	27.46	2	27.72	27.57	-1	2,695	-0.04%
2023/05/04	0	0.00	4	27.37	27.46	-4	2,704	-0.15%
2023/05/03	3	26.93	0	0.00	26.78	3	2,713	0.11%
2023/05/02	0	0.00	1	27.64	27.35	-1	2,735	-0.04%
2023/04/28	0	0.00	4	27.26	27.28	-4	2,801	-0.14%
2023/04/26	0	0.00	2	26.53	26.57	-2	2,852	-0.07%
2023/04/25	1	26.22	0	0.00	26.22	1	2,879	0.03%
2023/04/24	5	26.78	0	0.00	26.52	5	2,872	0.17%
2023/04/20	5	27.59	2	27.87	27.55	3	2,838	0.11%
2023/04/18	1	28.18	0	0.00	28.49	1	2,877	0.03%
2023/04/17	0	0.00	2	27.48	27.99	-2	2,904	-0.07%
2023/04/14	4	27.12	3	27.35	27.13	1	2,894	0.03%
2023/04/13	3	26.76	3	26.97	26.97	0	2,901	0.00%
2023/04/12	2	27.08	1	27.14	26.97	1	2,875	0.03%
2023/04/11	2	27.33	2	27.73	27.26	0	2,858	0.00%
2023/04/10	3	27.28	11	27.58	27.60	-8	2,868	-0.28%
2023/04/07	0	0.00	2	27.66	27.61	-2	2,913	-0.07%
2023/04/06	3	27.41	0	0.00	27.24	3	2,909	0.10%
2023/03/31	0	0.00	1	27.91	27.82	-1	2,889	-0.03%
2023/03/30	2	27.22	2	27.39	27.37	0	2,848	0.00%
2023/03/29	1	27.35	1	27.49	27.15	0	2,844	0.00%
2023/03/28	0	0.00	2	27.04	27.03	-2	2,904	-0.07%
2023/03/27	11	26.88	2	26.97	26.90	9	2,921	0.31%
2023/03/24	1	27.33	1	27.51	27.31	0	2,894	0.00%
2023/03/23	1	27.29	1	27.42	27.40	0	2,897	0.00%
2023/03/22	2	27.39	1	27.53	27.13	1	2,919	0.03%
2023/03/21	1	26.55	5	26.88	27.00	-4	2,914	-0.14%
2023/03/20	5	26.56	4	26.74	26.35	1	2,897	0.03%
2023/03/17	5	26.92	3	27.29	27.03	2	2,917	0.07%
2023/03/16	4	26.77	4	26.90	26.83	0	2,919	0.00%
2023/03/15	3	27.00	3	27.35	26.99	0	2,918	0.00%
2023/03/14	5	27.03	4	26.99	26.83	1	2,987	0.03%
2023/03/13	7	26.99	7	27.25	27.27	0	3,019	0.00%
2023/03/10	8	26.97	8	27.20	27.04	0	3,015	0.00%
2023/03/09	1	27.50	1	27.63	27.58	0	3,046	0.00%
2023/03/08	2	27.98	1	27.76	27.76	1	3,031	0.03%
2023/03/07	2	28.97	1	29.02	28.82	1	3,091	0.03%
2023/03/06	3	29.24	0	0.00	28.92	3	3,195	0.09%
2023/03/03	2	29.36	2	29.63	29.25	0	3,151	0.00%
2023/03/02	3	29.42	2	29.53	29.26	1	3,168	0.03%
2023/03/01	0	0.00	7	29.32	29.41	-7	3,173	-0.22%
2023/02/24	6	29.01	1	29.30	28.63	5	3,170	0.16%
2023/02/23	6	29.44	4	29.66	29.29	2	3,160	0.06%
2023/02/22	3	29.75	2	29.85	29.68	1	3,150	0.03%
2023/02/21	1	29.90	3	29.94	29.89	-2	3,199	-0.06%
2023/02/20	1	28.53	4	29.14	29.45	-3	3,195	-0.09%
2023/02/17	5	29.44	0	0.00	29.44	5	3,200	0.16%
2023/02/16	0	0.00	3	30.27	30.45	-3	3,299	-0.09%
2023/02/15	2	29.93	1	29.96	29.71	1	3,349	0.03%
2023/02/14	1	29.98	0	0.00	29.89	1	3,342	0.03%
2023/02/13	0	0.00	2	29.83	30.25	-2	3,374	-0.06%
2023/02/10	2	29.38	0	0.00	29.41	2	3,369	0.06%
2023/02/09	1	29.80	4	29.67	29.89	-3	3,404	-0.09%
2023/02/08	1	29.32	0	0.00	29.22	1	3,452	0.03%
2023/02/07	0	0.00	5	29.47	29.35	-5	3,484	-0.14%
2023/02/06	6	29.07	2	29.35	28.89	4	3,530	0.11%
2023/02/03	6	30.03	1	29.91	29.88	5	3,531	0.14%
2023/02/02	1	31.00	1	31.13	31.08	0	3,555	0.00%
2023/02/01	2	30.75	1	31.01	30.99	1	3,580	0.03%
2023/01/31	1	31.83	17	31.78	31.26	-16	3,611	-0.44%
2023/01/30	4	32.32	2	32.83	32.09	2	3,608	0.06%
2023/01/16	10	32.05	4	31.71	32.12	6	3,723	0.16%
2023/01/13	8	30.48	5	30.29	30.40	3	3,688	0.08%
2023/01/12	4	29.98	1	30.10	29.70	3	3,686	0.08%
2023/01/11	1	29.50	3	30.01	30.03	-2	3,681	-0.05%
2023/01/10	3	29.62	2	29.60	29.70	1	3,672	0.03%
2023/01/09	0	0.00	1	29.72	29.62	-1	3,674	-0.03%
2023/01/06	2	29.10	3	29.35	29.20	-1	3,659	-0.03%
2023/01/05	2	28.81	4	28.56	28.84	-2	3,651	-0.05%
2023/01/04	1	27.41	0	0.00	27.41	1	3,636	0.03%
2023/01/03	2	27.01	2	27.46	27.44	0	3,654	0.00%
2022/12/30	1	27.87	5	27.77	27.80	-4	3,630	-0.11%
2022/12/29	6	27.13	4	27.46	27.25	2	3,640	0.05%
2022/12/28	6	27.71	5	27.93	27.83	1	3,673	0.03%
2022/12/27	0	0.00	1	28.50	27.82	-1	3,679	-0.03%
2022/12/26	2	27.45	0	0.00	27.40	2	3,655	0.05%
2022/12/23	1	26.97	1	27.24	27.29	0	3,656	0.00%
2022/12/22	0	0.00	3	27.96	27.57	-3	3,665	-0.08%
2022/12/21	0	0.00	8	27.10	27.05	-8	3,657	-0.22%
2022/12/20	12	27.34	3	26.93	26.68	9	3,672	0.25%
2022/12/19	2	28.49	2	28.54	28.32	0	3,618	0.00%
2022/12/16	2	28.34	2	28.53	28.50	0	3,608	0.00%
2022/12/15	3	28.36	3	28.56	28.41	0	3,619	0.00%
2022/12/14	1	28.06	1	28.32	28.64	0	3,627	0.00%
2022/12/13	1	27.96	1	28.31	28.16	0	3,602	0.00%
2022/12/12	2	28.39	2	28.48	28.35	0	3,605	0.00%
2022/12/09	2	28.40	3	28.59	28.49	-1	3,641	-0.03%
2022/12/08	2	27.90	2	28.15	28.16	0	3,592	0.00%
2022/12/06	4	27.61	3	28.05	27.96	1	3,593	0.03%
2022/12/05	2	27.31	6	27.51	27.36	-4	3,510	-0.11%
2022/12/02	1	26.41	0	0.00	26.37	1	3,452	0.03%
2022/12/01	3	27.22	2	27.36	27.04	1	3,440	0.03%
2022/11/30	2	25.93	2	26.13	26.06	0	3,415	0.00%
2022/11/29	2	25.88	11	25.27	25.79	-9	3,427	-0.26%
2022/11/28	9	23.56	3	23.88	23.70	6	3,336	0.18%
2022/11/25	0	0.00	4	24.69	24.80	-4	3,240	-0.12%
2022/11/24	4	24.42	0	0.00	24.37	4	3,237	0.12%
2022/11/23	1	24.59	1	24.91	24.81	0	3,232	0.00%
2022/11/22	1	25.05	7	24.64	24.90	-6	3,226	-0.19%
2022/11/21	8	24.42	2	24.23	24.30	6	3,214	0.19%
2022/11/18	0	0.00	2	25.38	25.27	-2	3,176	-0.06%
2022/11/17	2	24.94	0	0.00	24.84	2	3,175	0.06%
2022/11/16	3	25.78	3	25.83	25.72	0	3,124	0.00%
2022/11/15	4	25.47	3	25.63	25.93	1	3,151	0.03%
2022/11/14	4	25.79	10	26.17	25.36	-6	3,131	-0.19%
2022/11/11	1	24.44	3	24.89	24.77	-2	3,018	-0.07%
2022/11/10	1	23.28	1	23.43	23.28	0	2,976	0.00%
2022/11/09	7	23.89	3	24.22	23.72	4	2,965	0.13%
2022/11/08	3	24.78	2	24.88	24.21	1	2,951	0.03%
2022/11/07	6	24.59	7	24.76	24.86	-1	2,967	-0.03%
2022/11/04	6	24.01	4	23.70	24.66	2	2,959	0.07%
2022/11/03	5	23.00	0	0.00	22.79	5	2,936	0.17%
2022/11/02	0	0.00	8	22.86	23.63	-8	2,895	-0.28%
2022/11/01	10	21.62	13	21.72	22.13	-3	2,857	-0.10%
2022/10/31	10	21.75	10	21.69	21.45	0	2,821	0.00%
2022/10/28	4	22.44	10	22.22	21.97	-6	2,757	-0.22%
2022/10/27	10	23.47	8	23.50	22.90	2	2,720	0.07%
2022/10/26	7	23.82	9	24.03	23.77	-2	2,710	-0.07%
2022/10/25	17	24.10	11	24.03	23.82	6	2,718	0.22%
2022/10/24	14	24.87	9	24.76	24.01	5	2,690	0.19%
2022/10/21	3	25.98	1	26.11	25.94	2	2,548	0.08%
2022/10/20	4	26.06	3	26.57	26.36	1	2,548	0.04%
2022/10/19	3	26.83	0	0.00	26.50	3	2,492	0.12%
2022/10/18	3	27.58	2	27.87	27.43	1	2,479	0.04%
2022/10/17	1	27.00	1	27.64	27.41	0	2,487	0.00%
2022/10/14	1	26.89	4	27.17	27.99	-3	2,477	-0.12%
2022/10/13	1	26.50	5	26.74	26.57	-4	2,471	-0.16%
2022/10/12	5	26.28	1	25.88	26.10	4	2,464	0.16%
2022/10/11	5	27.00	0	0.00	26.86	5	2,452	0.20%
2022/10/07	1	29.37	0	0.00	29.41	1	2,418	0.04%
2022/10/06	1	30.27	1	30.43	30.28	0	2,449	0.00%
2022/10/05	1	29.21	4	29.52	30.09	-3	2,432	-0.12%
2022/10/04	0	0.00	2	28.10	28.26	-2	2,422	-0.08%
2022/10/03	6	27.60	4	27.28	27.18	2	2,442	0.08%
2022/09/30	1	28.48	1	28.78	28.34	0	2,397	0.00%
2022/09/29	2	28.89	1	28.97	28.47	1	2,420	0.04%
2022/09/28	0	0.00	4	28.68	28.55	-4	2,471	-0.16%
2022/09/27	1	28.00	1	28.32	28.67	0	2,534	0.00%
2022/09/26	3	28.11	5	28.55	28.56	-2	2,553	-0.08%
2022/09/23	3	27.98	5	28.20	28.35	-2	2,571	-0.08%
2022/09/22	3	28.02	0	0.00	27.88	3	2,618	0.11%
2022/09/21	3	28.74	1	28.97	28.67	2	2,618	0.08%
2022/09/20	2	29.00	0	0.00	29.07	2	2,626	0.08%
2022/09/19	3	28.78	7	29.09	29.05	-4	2,683	-0.15%
2022/09/16	8	29.38	1	29.76	29.09	7	2,713	0.26%
2022/09/15	1	30.07	2	30.16	29.99	-1	2,682	-0.04%
2022/09/14	3	29.96	1	30.31	29.85	2	2,707	0.07%
2022/09/13	2	30.24	9	30.43	30.92	-7	2,705	-0.26%
2022/09/12	2	29.58	0	0.00	29.58	2	2,728	0.07%
2022/09/08	5	29.47	4	29.52	29.46	1	2,795	0.04%
2022/09/07	1	29.03	1	29.22	29.16	0	2,834	0.00%
2022/09/06	2	29.33	3	29.36	29.27	-1	2,971	-0.03%
2022/09/05	4	28.96	3	29.10	28.90	1	2,955	0.03%
2022/09/02	6	29.89	1	30.16	29.52	5	2,949	0.17%
2022/09/01	5	30.39	2	30.55	30.40	3	2,947	0.10%
2022/08/31	2	30.34	8	30.28	31.07	-6	2,987	-0.20%
2022/08/30	4	30.08	2	30.45	29.84	2	3,031	0.07%
2022/08/29	5	30.25	1	30.80	30.25	4	3,074	0.13%
2022/08/26	1	30.98	6	31.17	30.95	-5	3,123	-0.16%
2022/08/25	4	30.36	3	30.52	30.39	1	3,138	0.03%
2022/08/24	5	30.85	3	31.02	30.61	2	3,136	0.06%
2022/08/23	9	31.02	5	31.25	30.82	4	3,188	0.13%
2022/08/22	0	0.00	5	31.35	31.35	-5	3,205	-0.16%
2022/08/19	6	31.05	7	31.16	31.07	-1	3,175	-0.03%
2022/08/18	10	31.24	3	31.53	30.97	7	3,211	0.22%
2022/08/17	5	31.11	8	31.29	31.56	-3	3,216	-0.09%
2022/08/16	3	31.30	3	31.33	31.16	0	3,222	0.00%
2022/08/15	1	31.16	1	31.50	31.32	0	3,273	0.00%
2022/08/12	3	31.13	3	31.19	31.28	0	3,324	0.00%
2022/08/11	1	29.99	7	30.57	30.94	-6	3,318	-0.18%
2022/08/10	6	30.20	0	0.00	29.79	6	3,351	0.18%
2022/08/09	1	30.64	5	30.89	30.82	-4	3,340	-0.12%
2022/08/08	2	30.70	3	30.72	30.64	-1	3,399	-0.03%
2022/08/05	2	30.23	2	30.52	30.27	0	3,415	0.00%
2022/08/04	2	30.03	2	30.06	30.14	0	3,430	0.00%
2022/08/03	2	30.43	1	30.48	30.17	1	3,485	0.03%
2022/08/02	11	30.52	6	30.62	30.47	5	3,531	0.14%
2022/08/01	7	31.28	7	31.51	31.62	0	3,530	0.00%
2022/07/29	8	31.72	0	0.00	31.54	8	3,585	0.22%
2022/07/28	3	32.71	3	33.16	32.66	0	3,557	0.00%
2022/07/27	5	32.76	3	32.80	32.40	2	3,552	0.06%
2022/07/26	5	32.88	9	33.06	33.12	-4	3,563	-0.11%
2022/07/25	2	32.55	2	32.55	32.57	0	3,666	0.00%
2022/07/22	11	32.69	9	33.05	32.75	2	3,711	0.05%
2022/07/21	4	33.05	2	33.19	32.83	2	3,736	0.05%
2022/07/20	3	33.32	6	33.70	33.23	-3	3,854	-0.08%
2022/07/19	6	33.20	0	0.00	32.76	6	3,909	0.15%
2022/07/18	6	32.81	8	33.33	33.71	-2	3,934	-0.05%
2022/07/15	12	34.18	11	34.42	33.86	1	3,943	0.03%
2022/07/14	4	33.78	2	34.16	33.99	2	3,968	0.05%
2022/07/13	9	33.97	11	34.18	34.18	-2	3,944	-0.05%
2022/07/12	6	33.98	6	34.20	34.08	0	3,981	0.00%
2022/07/11	5	34.94	0	0.00	34.24	5	3,973	0.13%
2022/07/08	4	36.15	3	36.30	35.84	1	3,942	0.03%
2022/07/07	3	35.44	4	35.62	35.86	-1	3,951	-0.03%
2022/07/06	5	36.48	2	36.90	35.52	3	3,948	0.08%
2022/07/05	4	36.65	4	37.00	36.48	0	3,931	0.00%
2022/07/04	3	36.42	3	36.77	36.63	0	3,870	0.00%
2022/07/01	5	36.67	3	37.08	36.31	2	3,856	0.05%
2022/06/30	7	36.48	11	36.34	37.25	-4	3,853	-0.10%
2022/06/29	9	35.95	8	36.07	35.69	1	3,879	0.03%
2022/06/28	3	35.50	7	35.81	35.88	-4	3,900	-0.10%
2022/06/27	8	35.86	6	35.69	35.57	2	3,918	0.05%
2022/06/24	3	34.54	4	34.45	34.58	-1	3,855	-0.03%
2022/06/23	2	33.25	2	33.36	33.52	0	3,889	0.00%
2022/06/22	2	33.49	1	33.90	33.46	1	3,914	0.03%
2022/06/21	2	33.59	2	33.73	33.62	0	3,906	0.00%
2022/06/20	5	33.50	5	33.70	33.70	0	3,926	0.00%
2022/06/17	4	32.40	5	32.75	33.12	-1	3,875	-0.03%
2022/06/16	3	32.89	2	33.20	32.56	1	3,855	0.03%
2022/06/15	4	31.74	17	32.10	33.40	-13	3,872	-0.34%
2022/06/14	6	30.48	6	30.64	30.59	0	3,854	0.00%
2022/06/13	2	31.13	0	0.00	30.85	2	3,976	0.05%
2022/06/10	4	31.18	5	31.26	31.83	-1	4,099	-0.02%
2022/06/09	4	31.52	1	31.75	31.42	3	4,125	0.07%
2022/06/08	2	31.35	2	31.62	31.08	0	4,167	0.00%
2022/06/07	1	30.26	2	30.68	30.96	-1	4,149	-0.02%
2022/06/06	3	29.53	7	30.14	30.19	-4	4,151	-0.10%
2022/06/02	4	29.53	3	29.73	29.59	1	4,145	0.02%
2022/06/01	4	29.88	1	30.15	29.76	3	4,187	0.07%
2022/05/31	1	29.05	2	29.45	30.11	-1	4,210	-0.02%
2022/05/30	0	0.00	2	29.21	29.05	-2	4,170	-0.05%
2022/05/27	2	28.73	7	28.72	28.62	-5	4,142	-0.12%
2022/05/26	12	27.99	14	28.25	28.15	-2	4,126	-0.05%
2022/05/25	4	28.04	2	28.19	27.98	2	4,093	0.05%
2022/05/24	6	28.62	1	29.10	28.38	5	4,104	0.12%
2022/05/23	6	29.14	3	29.47	29.05	3	4,079	0.07%
2022/05/20	1	28.45	6	28.93	29.69	-5	4,053	-0.12%
2022/05/19	5	27.68	4	27.94	28.09	1	3,980	0.03%
2022/05/18	6	28.48	2	28.39	28.39	4	3,960	0.10%
2022/05/17	0	0.00	6	28.55	28.80	-6	3,899	-0.15%
2022/05/16	7	28.63	1	29.05	28.02	6	3,876	0.15%
2022/05/13	1	28.38	3	28.63	28.32	-2	3,824	-0.05%
2022/05/12	7	27.96	5	28.25	27.97	2	3,806	0.05%
2022/05/11	0	0.00	9	28.11	28.74	-9	3,815	-0.24%
2022/05/10	9	26.52	12	26.99	27.43	-3	3,760	-0.08%
2022/05/09	5	27.00	0	0.00	26.55	5	3,731	0.13%
2022/05/06	10	28.03	1	28.47	27.70	9	3,745	0.24%
2022/05/05	1	29.40	5	29.67	29.65	-4	3,691	-0.11%
2022/05/04	4	29.25	1	29.62	29.07	3	3,677	0.08%
2022/05/03	4	28.94	6	29.18	29.57	-2	3,682	-0.05%
2022/04/29	6	29.07	4	29.01	29.60	2	3,691	0.05%
2022/04/28	3	28.66	2	28.53	28.48	1	3,625	0.03%
2022/04/27	3	27.01	6	27.80	28.24	-3	3,601	-0.08%
2022/04/26	6	27.16	7	27.56	27.97	-1	3,552	-0.03%
2022/04/25	4	28.65	3	28.91	28.51	1	3,444	0.03%
2022/04/22	5	29.32	6	29.50	29.63	-1	3,374	-0.03%
2022/04/21	9	29.83	9	29.90	29.68	0	3,365	0.00%
2022/04/20	2	30.17	4	30.46	30.27	-2	3,321	-0.06%
2022/04/19	3	30.91	3	31.37	30.85	0	3,271	0.00%
2022/04/18	3	30.97	0	0.00	30.80	3	3,251	0.09%
2022/04/15	2	31.53	3	31.79	31.92	-1	3,217	-0.03%
2022/04/14	1	31.39	1	32.22	32.03	0	3,194	0.00%
2022/04/13	1	31.31	5	31.36	31.47	-4	3,206	-0.12%
2022/04/12	0	0.00	4	30.71	30.90	-4	3,191	-0.13%
2022/04/11	9	30.21	4	29.95	29.95	5	3,180	0.16%
2022/04/07	1	31.06	1	31.54	31.11	0	3,132	0.00%
2022/04/06	8	31.63	0	0.00	31.63	8	3,135	0.26%
2022/04/01	0	0.00	2	30.65	31.87	-2	3,081	-0.06%
2022/03/31	1	30.72	1	30.89	30.70	0	2,989	0.00%
2022/03/30	0	0.00	5	30.01	30.70	-5	2,964	-0.17%
2022/03/29	2	29.35	1	29.45	29.38	1	2,912	0.03%
2022/03/28	7	28.73	6	29.12	29.34	1	2,919	0.03%
2022/03/25	3	30.54	3	30.72	30.04	0	2,854	0.00%
2022/03/24	4	30.64	3	30.92	30.79	1	2,842	0.04%
2022/03/23	3	30.75	3	31.13	31.17	0	2,825	0.00%
2022/03/22	1	30.55	8	30.67	30.75	-7	2,812	-0.25%
2022/03/21	9	30.99	3	30.80	30.38	6	2,816	0.21%
2022/03/18	7	29.87	7	30.10	30.26	0	2,785	0.00%
2022/03/17	15	30.58	19	30.79	30.72	-4	2,767	-0.14%
2022/03/16	15	26.34	22	26.49	28.12	-7	2,656	-0.26%
2022/03/15	18	27.80	24	27.65	27.22	-6	2,615	-0.23%
2022/03/14	9	30.09	10	30.22	29.75	-1	2,509	-0.04%
2022/03/11	18	30.10	14	30.26	29.70	4	2,480	0.16%
2022/03/10	2	31.57	9	31.55	31.50	-7	2,407	-0.29%
2022/03/09	13	30.70	6	31.22	30.00	7	2,358	0.30%
2022/03/08	5	31.52	7	31.74	31.40	-2	2,285	-0.09%
2022/03/07	7	33.08	1	32.44	32.32	6	2,219	0.27%
2022/03/04	10	34.73	3	34.96	34.42	7	2,156	0.32%
2022/03/03	1	35.91	0	0.00	35.74	1	2,122	0.05%
2022/03/02	2	36.32	1	36.68	36.27	1	2,114	0.05%
2022/03/01	0	0.00	4	36.49	36.52	-4	2,111	-0.19%
2022/02/25	5	35.94	8	36.39	35.94	-3	2,101	-0.14%
2022/02/24	8	36.17	7	35.52	35.53	1	2,092	0.05%
2022/02/23	3	36.74	4	36.88	36.85	-1	2,068	-0.05%
2022/02/22	11	36.79	5	37.47	36.54	6	2,080	0.29%
2022/02/21	5	37.76	0	0.00	37.88	5	2,074	0.24%
2022/02/18	2	37.73	2	38.06	38.31	0	2,064	0.00%
2022/02/16	2	37.82	6	37.99	37.97	-4	2,074	-0.19%
2022/02/15	6	37.24	3	37.59	37.32	3	2,084	0.14%
2022/02/14	4	37.44	2	37.60	37.51	2	2,107	0.09%
2022/02/11	5	38.65	3	38.44	38.44	2	2,156	0.09%
2022/02/10	2	37.88	1	38.55	37.81	1	2,136	0.05%
2022/02/09	0	0.00	9	37.71	38.39	-9	2,129	-0.42%
2022/02/08	10	37.02	0	0.00	36.69	10	2,110	0.47%
2022/02/07	2	36.94	1	38.10	37.77	1	2,053	0.05%
2022/01/26	3	38.47	2	38.46	38.06	1	2,020	0.05%
2022/01/25	2	38.99	0	0.00	38.75	2	2,064	0.10%
2022/01/24	2	39.66	2	39.92	39.98	0	2,090	0.00%
2022/01/21	1	40.05	0	0.00	39.86	1	2,054	0.05%
2022/01/20	0	0.00	5	39.97	40.45	-5	2,022	-0.25%
2022/01/19	5	39.15	3	39.45	38.89	2	2,027	0.10%
2022/01/18	5	39.05	9	39.11	39.11	-4	2,045	-0.20%
2022/01/17	1	37.78	1	38.20	38.38	0	2,056	0.00%
2022/01/14	3	38.43	1	38.45	38.46	2	2,085	0.10%
2022/01/13	4	39.86	2	40.68	39.49	2	2,062	0.10%
2022/01/12	0	0.00	3	40.02	40.02	-3	2,060	-0.15%
2022/01/11	2	39.65	1	40.05	39.55	1	2,098	0.05%
2022/01/10	3	39.73	3	40.04	40.01	0	2,161	0.00%
2022/01/07	1	39.79	2	40.03	40.02	-1	2,166	-0.05%
2022/01/06	12	39.78	2	39.72	39.74	10	2,208	0.45%
2022/01/05	4	41.00	6	41.27	40.80	-2	2,204	-0.09%
2022/01/04	9	41.21	6	41.31	40.99	3	2,239	0.13%
2022/01/03	4	41.32	2	41.95	41.09	2	2,312	0.09%
2021/12/30	2	41.48	7	41.08	41.48	-5	2,312	-0.22%
2021/12/29	10	41.80	2	42.95	41.02	8	2,322	0.34%
2021/12/28	1	42.30	4	42.72	42.59	-3	2,308	-0.13%
2021/12/27	3	42.38	2	42.59	42.15	1	2,308	0.04%
2021/12/24	6	42.58	8	42.87	42.60	-2	2,328	-0.09%
2021/12/23	2	41.94	2	42.34	41.95	0	2,323	0.00%
2021/12/22	4	41.90	1	41.75	41.85	3	2,375	0.13%
2021/12/21	4	41.82	4	42.09	42.13	0	2,396	0.00%
2021/12/20	2	42.11	2	42.97	42.32	0	2,451	0.00%
2021/12/17	2	43.14	0	0.00	42.81	2	2,458	0.08%
2021/12/16	2	43.76	0	0.00	43.65	2	2,471	0.08%
2021/12/15	6	44.25	0	0.00	43.90	6	2,488	0.24%
2021/12/14	2	44.91	2	45.11	45.07	0	2,503	0.00%
2021/12/13	6	46.02	5	45.97	45.85	1	2,513	0.04%
2021/12/10	2	44.90	2	45.14	45.02	0	2,508	0.00%
2021/12/09	3	45.65	5	44.85	45.80	-2	2,504	-0.08%
2021/12/08	5	42.94	6	42.94	43.12	-1	2,444	-0.04%
2021/12/07	2	42.09	3	42.31	42.36	-1	2,455	-0.04%
2021/12/06	3	41.33	10	41.30	41.92	-7	2,439	-0.29%
2021/12/03	3	40.33	7	40.57	40.67	-4	2,472	-0.16%
2021/12/02	6	39.81	7	40.21	40.28	-1	2,507	-0.04%
2021/12/01	4	39.79	3	40.07	39.81	1	2,543	0.04%
2021/11/30	4	39.95	2	40.35	39.73	2	2,599	0.08%
2021/11/29	5	39.95	3	40.34	39.80	2	2,639	0.08%
2021/11/26	4	40.74	3	40.73	40.23	1	2,742	0.04%
2021/11/25	4	41.29	2	41.79	41.25	2	2,793	0.07%
2021/11/24	2	41.51	1	41.68	41.62	1	2,849	0.04%
2021/11/23	1	41.77	4	41.37	41.47	-3	2,866	-0.10%
2021/11/22	5	41.76	3	41.33	41.40	2	2,883	0.07%
2021/11/19	3	40.12	3	40.50	40.52	0	2,889	0.00%
2021/11/18	6	40.07	6	40.43	40.45	0	2,917	0.00%
2021/11/17	4	41.00	4	41.25	41.01	0	2,925	0.00%
2021/11/16	1	41.01	2	41.47	41.01	-1	3,047	-0.03%
2021/11/15	4	40.70	4	41.06	40.87	0	3,074	0.00%
2021/11/12	4	41.68	1	41.76	41.05	3	3,116	0.10%
2021/11/11	2	39.81	15	40.50	41.09	-13	3,115	-0.42%
2021/11/10	16	39.95	8	39.98	39.17	8	3,110	0.26%
2021/11/09	4	40.74	1	41.22	40.62	3	3,064	0.10%
2021/11/08	4	41.04	4	41.34	41.40	0	3,056	0.00%
2021/11/05	3	40.83	7	41.60	41.53	-4	3,134	-0.13%
2021/11/04	3	40.76	5	41.03	41.34	-2	3,147	-0.06%
2021/11/03	4	40.52	4	40.88	40.29	0	3,206	0.00%
2021/11/02	9	41.19	0	0.00	40.24	9	3,233	0.28%
2021/11/01	3	41.56	3	42.18	42.28	0	3,203	0.00%
2021/10/29	2	42.39	2	42.58	42.70	0	3,188	0.00%
2021/10/28	4	42.37	6	42.54	42.45	-2	3,212	-0.06%
2021/10/27	9	43.01	2	42.96	42.54	7	3,287	0.21%
2021/10/26	2	44.05	2	44.16	44.16	0	3,336	0.00%
2021/10/22	1	43.29	4	43.71	44.78	-3	3,479	-0.09%
2021/10/21	3	42.78	7	43.30	43.22	-4	3,474	-0.12%
2021/10/20	7	42.78	3	43.05	42.45	4	3,608	0.11%
2021/10/19	0	0.00	4	42.56	42.63	-4	3,631	-0.11%
2021/10/18	5	41.87	1	41.85	41.34	4	3,607	0.11%
2021/10/14	2	43.46	1	44.50	43.17	1	3,567	0.03%
2021/10/13	0	0.00	1	43.10	43.95	-1	3,568	-0.03%
2021/10/12	0	0.00	3	42.60	42.87	-3	3,559	-0.08%
2021/10/08	1	40.50	6	41.55	42.31	-5	3,539	-0.14%
2021/10/07	1	39.65	7	39.63	40.02	-6	3,478	-0.17%
2021/10/06	2	37.80	2	38.11	38.20	0	3,475	0.00%
2021/10/05	4	37.96	2	38.08	38.22	2	3,487	0.06%
2021/10/04	2	38.54	3	39.13	38.87	-1	3,508	-0.03%
2021/10/01	6	39.37	0	0.00	38.66	6	3,564	0.17%
2021/09/30	0	0.00	1	40.31	40.60	-1	3,582	-0.03%
2021/09/29	5	39.65	5	40.14	40.56	0	3,587	0.00%
2021/09/28	1	40.04	2	40.65	40.70	-1	3,561	-0.03%
2021/09/27	5	40.25	7	40.17	40.24	-2	3,623	-0.06%
2021/09/24	1	38.77	3	38.52	38.88	-2	3,571	-0.06%
2021/09/23	9	38.15	9	38.31	37.86	0	3,548	0.00%
2021/09/22	9	37.33	7	37.69	38.02	2	3,574	0.06%
2021/09/17	2	38.23	5	38.85	39.20	-3	3,557	-0.08%
2021/09/16	5	38.46	5	38.69	38.53	0	3,567	0.00%
2021/09/15	7	39.11	1	39.36	38.61	6	3,552	0.17%
2021/09/14	3	40.71	3	41.15	40.61	0	3,554	0.00%
2021/09/13	7	41.34	6	40.98	40.81	1	3,575	0.03%
2021/09/10	2	41.10	5	40.86	41.26	-3	3,577	-0.08%
2021/09/09	4	39.76	7	39.71	39.57	-3	3,586	-0.08%
2021/09/08	7	40.63	5	40.84	40.03	2	3,630	0.06%
2021/09/07	7	39.86	7	40.35	40.65	0	3,614	0.00%
2021/09/06	2	39.53	5	39.86	40.26	-3	3,684	-0.08%
2021/09/03	2	38.56	2	39.12	38.79	0	3,714	0.00%
2021/09/02	2	38.73	14	38.64	38.64	-12	3,744	-0.32%
2021/09/01	4	38.29	16	37.68	38.61	-12	3,712	-0.32%
2021/08/31	7	36.44	4	36.59	36.32	3	3,733	0.08%
2021/08/30	8	37.18	5	37.67	37.25	3	3,747	0.08%
2021/08/27	10	37.97	6	38.38	38.10	4	3,805	0.11%
2021/08/26	16	38.14	1	39.44	37.87	15	3,821	0.39%
2021/08/25	1	39.35	1	39.60	39.36	0	3,864	0.00%
2021/08/24	0	0.00	3	38.99	39.36	-3	3,917	-0.08%
2021/08/23	5	37.63	10	38.05	38.12	-5	3,967	-0.13%
2021/08/20	8	37.88	0	0.00	36.82	8	3,954	0.20%
2021/08/19	6	39.96	0	0.00	39.55	6	3,912	0.15%
2021/08/18	4	39.67	5	40.40	41.00	-1	3,939	-0.03%
2021/08/17	6	41.36	1	41.97	40.46	5	4,013	0.12%
2021/08/16	1	41.39	5	42.19	41.87	-4	4,037	-0.10%
2021/08/13	5	41.13	5	41.53	41.37	0	4,082	0.00%
2021/08/12	6	42.09	4	42.30	41.78	2	4,083	0.05%
2021/08/11	3	43.12	2	42.81	42.55	1	4,110	0.02%
2021/08/10	5	40.93	5	41.15	41.42	0	4,066	0.00%
2021/08/09	3	40.50	11	41.20	41.71	-8	4,150	-0.19%
2021/08/06	4	39.72	0	0.00	39.81	4	4,156	0.10%
2021/08/05	6	39.94	6	40.27	40.51	0	4,152	0.00%
2021/08/04	3	40.88	4	40.54	40.62	-1	4,169	-0.02%
2021/08/03	5	39.93	6	40.30	40.74	-1	4,202	-0.02%
2021/08/02	1	37.44	10	39.13	40.35	-9	4,297	-0.21%
2021/07/30	7	38.84	7	38.46	37.73	0	4,239	0.00%
2021/07/29	19	40.53	17	40.47	40.01	2	4,207	0.05%
2021/07/28	7	38.26	13	38.63	38.97	-6	4,187	-0.14%
2021/07/27	1	41.55	1	41.45	40.48	0	4,064	0.00%
2021/07/26	11	44.99	5	43.53	41.03	6	4,041	0.15%
2021/07/23	6	46.61	2	46.65	46.25	4	3,941	0.10%
2021/07/22	7	47.53	8	47.84	47.44	-1	3,925	-0.03%
2021/07/21	5	47.41	5	48.00	47.11	0	3,978	0.00%
2021/07/20	1	47.07	1	47.61	47.00	0	4,008	0.00%
2021/07/19	7	46.67	5	46.97	47.05	2	4,090	0.05%
2021/07/16	3	47.87	1	48.71	47.74	2	4,091	0.05%
2021/07/15	1	46.54	7	47.79	48.39	-6	4,134	-0.15%
2021/07/14	6	47.23	1	46.70	46.97	5	4,179	0.12%
2021/07/13	0	0.00	10	48.45	47.96	-10	4,212	-0.24%
2021/07/12	24	48.01	13	48.16	47.78	11	4,230	0.26%
2021/07/09	11	46.70	3	46.90	46.82	8	4,289	0.19%
2021/07/08	16	48.44	1	49.59	47.74	15	4,317	0.35%
2021/07/07	1	48.13	5	49.01	49.08	-4	4,337	-0.09%
2021/07/06	3	47.92	6	48.11	48.30	-3	4,369	-0.07%
2021/07/05	15	48.18	11	48.25	48.03	4	4,408	0.09%
2021/07/02	25	49.21	1	51.00	48.64	24	4,443	0.54%
2021/07/01	10	50.48	9	50.92	51.05	1	4,476	0.02%
2021/06/30	1	51.25	11	51.45	51.35	-10	4,519	-0.22%
2021/06/29	5	51.28	0	0.00	51.20	5	4,546	0.11%
2021/06/28	2	52.05	2	52.20	52.15	0	4,557	0.00%
2021/06/25	0	0.00	8	52.09	52.55	-8	4,569	-0.18%
2021/06/24	5	49.92	4	50.25	50.50	1	4,562	0.02%
2021/06/23	2	50.40	2	50.73	50.45	0	4,603	0.00%
2021/06/22	6	49.76	7	49.96	49.95	-1	4,624	-0.02%
2021/06/21	2	49.00	3	50.10	48.87	-1	4,675	-0.02%
2021/06/18	20	50.01	12	49.44	49.58	8	4,701	0.17%
2021/06/17	11	51.15	4	51.24	50.55	7	4,697	0.15%
2021/06/16	3	51.55	3	51.53	50.85	0	4,766	0.00%
2021/06/15	13	51.99	13	52.00	52.15	0	4,798	0.00%
2021/06/11	11	54.26	7	53.86	53.75	4	4,794	0.08%
2021/06/09	5	54.25	4	54.05	54.00	1	4,816	0.02%
2021/06/08	8	54.20	7	55.55	53.00	1	4,868	0.02%
2021/06/07	9	55.07	0	0.00	54.45	9	4,818	0.19%
2021/06/04	7	54.31	13	55.33	56.40	-6	4,823	-0.12%
2021/06/03	1	54.95	3	55.40	55.20	-2	4,839	-0.04%
2021/06/02	5	54.71	2	55.23	54.70	3	4,942	0.06%
2021/06/01	10	54.60	16	55.38	55.20	-6	4,974	-0.12%
2021/05/31	12	55.29	5	55.15	54.65	7	4,972	0.14%
2021/05/28	6	56.32	7	56.87	56.70	-1	4,923	-0.02%
2021/05/27	5	55.97	6	56.34	55.95	-1	5,027	-0.02%
2021/05/26	2	55.95	2	56.63	55.90	0	5,043	0.00%
2021/05/25	2	51.85	13	52.82	55.25	-11	5,031	-0.22%
2021/05/24	5	50.58	3	51.17	51.30	2	5,050	0.04%
2021/05/21	9	51.18	3	52.17	51.30	6	5,059	0.12%
2021/05/20	1	51.45	1	51.90	51.75	0	5,114	0.00%
2021/05/19	4	51.49	1	51.95	51.55	3	5,130	0.06%
2021/05/18	1	51.90	2	52.35	51.95	-1	5,182	-0.02%
2021/05/17	2	52.15	8	51.33	52.15	-6	5,179	-0.12%
2021/05/14	1	47.78	7	49.35	49.97	-6	5,177	-0.12%
2021/05/13	3	47.79	2	48.25	47.54	1	5,199	0.02%
2021/05/12	2	48.28	6	48.56	48.73	-4	5,205	-0.08%
2021/05/11	3	46.79	34	48.00	48.55	-31	5,182	-0.60%
2021/05/10	35	47.91	3	47.86	46.96	32	5,143	0.62%
2021/05/07	3	49.28	4	49.43	49.18	-1	5,062	-0.02%
2021/05/06	8	49.45	4	50.33	49.16	4	5,128	0.08%
2021/05/05	1	49.53	2	49.90	49.53	-1	5,122	-0.02%
2021/05/04	0	0.00	3	49.13	49.26	-3	5,156	-0.06%
2021/05/03	8	49.52	6	49.71	48.85	2	5,182	0.04%
2021/04/29	2	50.53	4	50.71	50.95	-2	5,198	-0.04%
2021/04/28	2	49.26	7	49.72	49.55	-5	5,203	-0.10%
2021/04/27	18	49.37	9	49.15	49.58	9	5,242	0.17%
2021/04/26	9	51.12	6	51.58	50.70	3	5,196	0.06%
2021/04/23	1	50.35	13	49.78	50.50	-12	5,175	-0.23%
2021/04/22	14	49.68	3	49.70	49.45	11	5,137	0.21%
2021/04/21	14	48.97	15	49.39	50.15	-1	5,147	-0.02%
2021/04/20	3	49.27	6	49.63	50.15	-3	5,134	-0.06%
2021/04/19	3	47.13	12	48.33	49.13	-9	5,118	-0.18%
2021/04/16	3	46.50	8	47.19	47.20	-5	5,079	-0.10%
2021/04/15	13	46.61	8	46.32	46.22	5	5,104	0.10%
2021/04/14	2	47.72	4	48.19	47.75	-2	5,075	-0.04%
2021/04/13	5	48.02	3	48.46	47.41	2	5,076	0.04%
2021/04/12	5	48.10	2	49.10	47.89	3	5,052	0.06%
2021/04/09	6	49.24	0	0.00	48.82	6	5,041	0.12%
2021/04/08	1	49.22	4	50.17	50.60	-3	5,056	-0.06%
2021/04/07	10	50.43	2	51.93	49.68	8	5,021	0.16%
2021/04/06	2	51.50	3	52.75	51.45	-1	4,910	-0.02%
2021/04/01	0	0.00	6	50.70	50.60	-6	4,894	-0.12%
2021/03/31	9	49.77	3	49.71	49.66	6	4,880	0.12%
2021/03/30	1	50.90	4	51.15	50.95	-3	4,846	-0.06%
2021/03/29	2	50.35	13	50.18	50.20	-11	4,833	-0.23%
2021/03/26	10	48.66	15	49.07	49.65	-5	4,825	-0.10%
2021/03/25	5	47.71	5	48.09	48.04	0	4,822	0.00%
2021/03/24	4	48.46	1	49.19	48.00	3	4,800	0.06%
2021/03/23	10	48.82	7	49.15	48.75	3	4,783	0.06%
2021/03/22	15	49.75	9	50.02	49.67	6	4,729	0.13%
2021/03/19	15	50.33	3	49.94	49.01	12	4,713	0.25%
2021/03/18	6	52.57	5	52.54	52.55	1	4,608	0.02%
2021/03/17	7	51.29	16	52.07	51.65	-9	4,587	-0.20%
2021/03/16	4	51.24	5	51.59	51.45	-1	4,562	-0.02%
2021/03/15	7	51.07	3	51.33	50.40	4	4,529	0.09%
2021/03/12	8	52.48	6	52.80	52.50	2	4,440	0.05%
2021/03/11	14	50.78	27	51.16	52.15	-13	4,422	-0.29%
2021/03/10	12	50.17	9	50.50	49.69	3	4,386	0.07%
2021/03/09	27	49.57	17	49.88	50.15	10	4,311	0.23%
2021/03/08	23	52.97	13	53.09	51.10	10	4,227	0.24%
2021/03/05	17	53.48	14	53.85	53.60	3	4,150	0.07%
2021/03/04	10	55.83	4	56.11	55.00	6	4,173	0.14%
2021/03/03	0	0.00	10	57.26	57.70	-10	4,128	-0.24%
2021/03/02	17	57.15	15	56.79	54.80	2	4,104	0.05%
2021/02/26	12	57.61	6	58.19	57.25	6	4,034	0.15%
2021/02/25	16	59.64	15	60.30	60.10	1	3,987	0.03%
2021/02/24	22	60.91	6	59.78	59.15	16	3,984	0.40%
2021/02/23	4	61.98	4	62.64	63.20	0	3,852	0.00%
2021/02/22	9	65.50	4	67.45	64.05	5	3,848	0.13%
2021/02/19	4	66.93	1	66.90	67.15	3	3,747	0.08%
2021/02/18	3	67.43	1	67.95	68.20	2	3,727	0.05%
2021/02/17	0	0.00	2	70.60	71.05	-2	3,678	-0.05%
2021/02/05	5	62.58	6	61.61	62.50	-1	3,776	-0.03%
2021/02/04	4	60.25	5	60.70	59.65	-1	3,738	-0.03%
2021/02/03	0	0.00	6	59.23	59.60	-6	3,664	-0.16%
2021/02/02	1	57.70	7	58.19	58.65	-6	3,672	-0.16%
2021/02/01	1	57.45	2	57.60	57.45	-1	3,757	-0.03%
2021/01/29	4	56.96	18	57.28	56.50	-14	3,830	-0.37%
2021/01/28	13	57.25	12	57.26	57.10	1	3,878	0.03%
2021/01/27	16	59.16	6	58.83	59.20	10	3,924	0.25%
2021/01/26	4	60.50	21	60.20	59.65	-17	3,958	-0.43%
2021/01/25	3	61.43	5	60.36	61.40	-2	3,934	-0.05%
2021/01/22	6	59.18	1	59.70	59.20	5	3,940	0.13%
2021/01/21	2	59.18	8	59.14	60.15	-6	4,008	-0.15%
2021/01/20	14	58.03	6	58.28	57.65	8	4,003	0.20%
2021/01/19	5	59.25	1	59.65	59.20	4	3,991	0.10%
2021/01/18	2	58.85	13	58.85	59.55	-11	4,087	-0.27%
2021/01/15	10	58.59	16	58.37	57.85	-6	4,121	-0.15%
2021/01/14	6	59.58	2	60.28	58.55	4	4,133	0.10%
2021/01/13	5	61.47	9	61.27	60.95	-4	4,107	-0.10%
2021/01/12	10	58.74	10	59.02	59.90	0	4,065	0.00%
2021/01/11	13	59.29	7	59.57	59.75	6	4,113	0.15%
2021/01/08	9	60.33	5	59.71	59.10	4	4,154	0.10%
2021/01/07	4	58.39	3	58.77	58.95	1	4,168	0.02%
2021/01/06	6	56.45	3	56.32	56.95	3	4,142	0.07%
2021/01/05	3	54.57	5	54.79	55.40	-2	4,129	-0.05%
2021/01/04	10	53.98	5	54.13	54.50	5	4,217	0.12%
2020/12/31	9	53.47	6	53.05	53.50	3	4,174	0.07%
2020/12/30	3	51.57	5	51.20	51.65	-2	4,122	-0.05%
2020/12/29	2	50.55	0	0.00	50.60	2	4,117	0.05%
2020/12/28	1	51.10	10	50.37	51.00	-9	4,111	-0.22%
2020/12/25	7	49.38	6	49.67	49.79	1	4,108	0.02%
2020/12/24	6	49.33	4	49.75	49.46	2	4,120	0.05%
2020/12/23	4	49.48	4	50.05	49.71	0	4,145	0.00%
2020/12/22	3	49.71	4	50.24	49.82	-1	4,141	-0.02%
2020/12/21	1	49.55	4	49.82	49.92	-3	4,210	-0.07%
2020/12/18	2	49.51	20	49.47	49.10	-18	4,246	-0.42%
2020/12/17	0	0.00	6	49.75	50.00	-6	4,260	-0.14%
2020/12/16	0	0.00	4	48.67	48.77	-4	4,406	-0.09%
2020/12/15	14	47.82	18	47.64	47.80	-4	4,496	-0.09%
2020/12/14	0	0.00	3	47.93	48.17	-3	4,529	-0.07%
2020/12/11	16	47.45	2	47.33	47.15	14	4,549	0.31%
2020/12/10	8	48.22	3	48.45	48.16	5	4,534	0.11%
2020/12/09	11	49.05	2	49.62	48.83	9	4,498	0.20%
2020/12/08	11	49.39	4	49.76	49.41	7	4,511	0.16%
2020/12/07	9	49.66	0	0.00	49.65	9	4,551	0.20%
2020/12/04	3	49.78	4	50.24	50.40	-1	4,621	-0.02%
2020/12/03	6	50.17	1	50.40	50.40	5	4,653	0.11%
2020/12/02	1	50.00	4	50.48	50.55	-3	4,680	-0.06%
2020/12/01	9	49.62	6	49.33	49.89	3	4,730	0.06%
2020/11/30	3	49.97	2	50.39	49.75	1	4,722	0.02%
2020/11/27	1	48.17	8	48.16	48.31	-7	4,667	-0.15%
2020/11/26	8	47.11	11	47.35	47.51	-3	4,690	-0.06%
2020/11/25	12	48.04	2	48.45	47.48	10	4,765	0.21%
2020/11/24	4	48.04	1	48.60	47.92	3	4,786	0.06%
2020/11/23	0	0.00	6	47.58	48.77	-6	4,798	-0.13%
2020/11/20	2	46.92	2	47.30	47.01	0	4,803	0.00%
2020/11/19	2	46.12	3	46.72	46.96	-1	4,826	-0.02%
2020/11/18	2	46.29	5	46.60	46.47	-3	4,812	-0.06%
2020/11/17	4	46.05	5	46.18	46.00	-1	4,843	-0.02%
2020/11/16	1	45.00	4	45.50	45.68	-3	4,926	-0.06%
2020/11/13	10	44.75	2	44.89	44.52	8	4,932	0.16%
2020/11/12	6	46.65	0	0.00	46.36	6	4,859	0.12%
2020/11/11	2	47.16	1	47.44	47.36	1	4,928	0.02%
2020/11/10	3	47.49	1	47.62	47.60	2	4,963	0.04%
2020/11/09	1	47.00	15	47.30	47.76	-14	4,977	-0.28%
2020/11/06	6	45.78	1	46.85	45.62	5	4,988	0.10%
2020/11/05	1	45.79	6	46.43	45.80	-5	4,983	-0.10%
2020/11/04	3	44.20	8	44.71	44.88	-5	4,978	-0.10%
2020/11/03	2	43.94	15	43.91	44.10	-13	4,921	-0.26%
2020/11/02	12	42.97	5	43.35	42.90	7	4,898	0.14%
2020/10/30	8	43.60	2	43.98	43.30	6	4,949	0.12%
2020/10/29	4	42.79	7	43.46	44.05	-3	4,978	-0.06%
2020/10/28	8	43.00	13	43.06	43.49	-5	4,954	-0.10%
2020/10/27	2	42.75	12	42.90	42.95	-10	5,025	-0.20%
2020/10/26	14	43.75	1	43.41	43.10	13	5,019	0.26%
2020/10/23	0	0.00	15	45.17	45.12	-15	5,067	-0.30%
2020/10/22	4	43.53	9	44.11	44.24	-5	5,184	-0.10%
2020/10/21	6	43.98	5	44.25	43.90	1	5,176	0.02%
2020/10/20	6	43.63	6	43.91	43.90	0	5,277	0.00%
2020/10/19	22	44.51	11	45.27	43.99	11	5,387	0.20%
2020/10/16	4	44.11	9	44.17	44.24	-5	5,369	-0.09%
2020/10/15	6	44.17	6	44.17	44.13	0	5,353	0.00%
2020/10/14	5	43.72	0	0.00	43.56	5	5,401	0.09%
2020/10/13	2	43.62	0	0.00	43.84	2	5,498	0.04%
2020/10/12	2	43.54	33	43.03	43.71	-31	5,575	-0.56%
2020/10/08	0	0.00	5	41.35	41.38	-5	5,522	-0.09%
2020/10/07	2	41.02	3	41.22	41.39	-1	5,585	-0.02%
2020/10/06	1	40.77	8	40.89	41.10	-7	5,661	-0.12%
2020/10/05	6	40.26	5	40.59	40.35	1	5,725	0.02%
2020/09/30	8	40.55	23	40.69	40.40	-15	5,825	-0.26%
2020/09/29	13	40.53	1	40.09	40.09	12	5,994	0.20%
2020/09/28	3	40.11	20	40.34	40.49	-17	6,349	-0.27%
2020/09/25	9	39.64	19	39.84	39.55	-10	6,672	-0.15%
2020/09/24	35	39.75	3	39.42	39.37	32	6,784	0.47%
2020/09/23	23	40.67	17	40.69	40.74	6	6,799	0.09%
2020/09/22	10	41.20	10	41.43	41.49	0	6,859	0.00%
2020/09/21	11	41.92	17	42.08	41.55	-6	6,896	-0.09%
2020/09/18	7	40.58	17	41.12	42.00	-10	6,727	-0.15%
2020/09/17	16	40.47	15	40.45	40.22	1	6,675	0.01%
2020/09/16	24	41.72	7	42.10	41.38	17	6,717	0.25%
2020/09/15	4	41.80	12	41.70	41.84	-8	6,714	-0.12%
2020/09/14	13	40.97	17	41.19	41.11	-4	6,710	-0.06%
2020/09/11	14	40.06	16	40.26	40.52	-2	6,709	-0.03%
2020/09/10	6	40.40	10	40.67	40.72	-4	6,690	-0.06%
2020/09/09	27	40.03	27	40.21	40.18	0	6,666	0.00%
2020/09/08	21	40.78	2	40.95	40.88	19	6,597	0.29%
2020/09/07	26	41.68	14	41.94	41.59	12	6,579	0.18%
2020/09/04	21	41.57	7	41.33	41.16	14	6,584	0.21%
2020/09/03	5	42.82	8	43.38	43.00	-3	6,531	-0.05%
2020/09/02	15	42.77	5	42.87	42.92	10	6,532	0.15%
2020/09/01	13	42.59	10	42.87	42.99	3	6,526	0.05%
2020/08/31	0	0.00	32	44.16	43.70	-32	6,501	-0.49%
2020/08/28	1	42.49	14	41.67	42.49	-13	6,465	-0.20%
2020/08/27	9	41.04	3	41.02	41.08	6	6,443	0.09%
2020/08/26	15	41.76	8	42.18	41.60	7	6,472	0.11%
2020/08/25	6	41.77	2	42.23	41.80	4	6,595	0.06%
2020/08/24	4	41.50	8	41.71	41.62	-4	6,592	-0.06%
2020/08/21	4	41.03	7	41.14	41.11	-3	6,726	-0.04%
2020/08/20	21	40.68	7	40.28	40.17	14	6,723	0.21%
2020/08/19	13	42.07	6	42.09	42.17	7	6,670	0.10%
2020/08/18	12	42.62	5	42.83	42.80	7	6,671	0.10%
2020/08/17	1	42.57	29	42.30	43.44	-28	6,742	-0.42%
2020/08/14	11	39.85	16	40.25	40.43	-5	6,628	-0.08%
2020/08/13	6	39.89	12	40.22	39.99	-6	6,612	-0.09%
2020/08/12	30	39.72	3	40.20	39.43	27	6,612	0.41%
2020/08/11	0	0.00	7	41.32	41.60	-7	6,526	-0.11%
2020/08/10	10	39.53	21	39.99	40.53	-11	6,546	-0.17%
2020/08/07	14	39.73	22	39.14	38.82	-8	6,536	-0.12%
2020/08/06	32	40.48	10	40.19	39.90	22	6,494	0.34%
2020/08/05	22	40.64	9	40.86	40.60	13	6,469	0.20%
2020/08/04	10	41.02	16	41.05	41.30	-6	6,461	-0.09%
2020/08/03	13	40.23	18	40.48	40.44	-5	6,440	-0.08%
2020/07/31	29	39.92	24	40.19	39.81	5	6,403	0.08%
2020/07/30	9	40.23	9	40.42	40.12	0	6,427	0.00%
2020/07/29	9	39.52	25	39.79	40.08	-16	6,451	-0.25%
2020/07/28	7	39.12	11	39.33	38.99	-4	6,408	-0.06%
2020/07/27	6	38.37	4	39.01	38.27	2	6,288	0.03%
2020/07/24	27	39.76	5	39.49	38.69	22	6,293	0.35%
2020/07/23	22	41.02	13	41.34	41.13	9	6,268	0.14%
2020/07/22	5	41.95	19	42.15	42.39	-14	6,255	-0.22%
2020/07/21	13	41.70	4	41.92	41.17	9	6,233	0.14%
2020/07/20	11	39.89	29	40.79	41.50	-18	6,240	-0.29%
2020/07/17	13	39.37	14	39.74	39.10	-1	6,164	-0.02%
2020/07/16	13	41.84	7	42.01	39.73	6	6,130	0.10%
2020/07/15	13	43.42	9	43.80	43.10	4	6,044	0.07%
2020/07/14	18	43.50	6	44.06	43.16	12	6,095	0.20%
2020/07/13	7	43.44	19	44.00	44.87	-12	6,089	-0.20%
2020/07/10	11	44.28	0	0.00	43.67	11	6,050	0.18%
2020/07/09	18	44.91	23	45.24	45.29	-5	6,024	-0.08%
2020/07/08	15	44.03	17	44.33	43.94	-2	5,946	-0.03%
2020/07/07	18	45.21	12	45.19	45.28	6	5,849	0.10%
2020/07/06	4	41.42	11	40.13	42.20	-7	5,526	-0.13%
2020/07/03	10	37.47	17	37.51	37.54	-7	5,240	-0.13%
2020/07/02	2	35.38	4	35.98	36.36	-2	5,233	-0.04%
2020/07/01	13	34.06	25	34.07	34.96	-12	5,207	-0.23%
2020/06/30	1	32.97	15	33.01	33.32	-14	5,200	-0.27%
2020/06/29	18	32.64	1	33.32	32.41	17	5,248	0.32%
2020/06/24	0	0.00	3	33.20	33.11	-3	5,398	-0.06%
2020/06/23	12	32.36	12	32.55	32.64	0	5,555	0.00%
2020/06/22	7	32.69	9	32.86	32.72	-2	5,574	-0.04%
2020/06/19	0	0.00	4	32.55	32.67	-4	5,745	-0.07%
2020/06/18	2	31.30	8	31.58	31.96	-6	5,828	-0.10%
2020/06/17	7	31.40	0	0.00	31.38	7	5,885	0.12%
2020/06/16	0	0.00	11	31.59	31.72	-11	5,986	-0.18%
2020/06/15	9	31.12	7	31.38	31.01	2	6,272	0.03%
2020/06/12	2	31.17	2	31.55	31.75	0	6,358	0.00%
2020/06/11	9	32.32	3	32.50	31.90	6	6,527	0.09%
2020/06/10	13	32.86	1	32.96	32.72	12	6,630	0.18%
2020/06/09	3	32.62	6	32.89	33.08	-3	6,814	-0.04%
2020/06/08	14	32.97	19	32.89	32.43	-5	6,893	-0.07%
2020/06/05	6	31.87	0	0.00	31.94	6	6,928	0.09%
2020/06/04	2	32.06	2	32.37	32.14	0	7,098	0.00%
2020/06/03	4	32.51	2	32.59	32.29	2	7,245	0.03%
2020/06/02	2	32.00	6	31.78	32.03	-4	7,300	-0.05%
2020/06/01	0	0.00	28	31.16	31.60	-28	7,429	-0.38%
2020/05/29	3	29.63	11	29.92	29.97	-8	7,308	-0.11%
2020/05/28	14	29.83	13	30.16	29.91	1	7,396	0.01%
2020/05/27	4	29.78	4	30.01	29.78	0	7,367	0.00%
2020/05/26	0	0.00	5	29.74	29.76	-5	7,392	-0.07%
2020/05/25	4	28.90	8	29.07	29.14	-4	7,470	-0.05%
2020/05/22	25	29.83	2	29.86	29.06	23	7,590	0.30%
2020/05/21	11	30.79	15	30.80	30.70	-4	7,606	-0.05%
2020/05/20	2	30.58	3	30.76	30.72	-1	7,694	-0.01%
2020/05/19	10	30.73	13	30.81	30.57	-3	7,753	-0.04%
2020/05/18	3	29.68	10	29.91	30.36	-7	7,774	-0.09%
2020/05/15	7	29.99	6	30.26	30.00	1	7,819	0.01%
2020/05/14	5	30.16	0	0.00	30.10	5	7,794	0.06%
2020/05/13	11	30.44	2	30.50	30.53	9	7,825	0.12%
2020/05/12	9	30.58	4	30.77	30.71	5	7,892	0.06%
2020/05/11	5	31.02	6	31.16	30.78	-1	7,927	-0.01%
2020/05/08	3	30.74	5	30.68	30.86	-2	7,967	-0.03%
2020/05/07	1	30.01	1	30.10	29.87	0	8,021	0.00%
2020/05/06	4	29.39	13	29.08	29.78	-9	8,049	-0.11%
2020/05/04	14	28.08	0	0.00	27.98	14	8,178	0.17%
2020/04/30	14	30.49	8	30.62	30.35	6	8,249	0.07%
2020/04/29	6	29.76	6	29.86	29.92	0	8,487	0.00%
2020/04/28	6	29.20	6	29.23	29.68	0	8,492	0.00%
2020/04/27	4	28.75	9	28.85	29.17	-5	8,667	-0.06%
2020/04/24	2	28.39	1	28.55	28.31	1	8,608	0.01%
2020/04/23	10	28.60	18	28.74	28.66	-8	8,583	-0.09%
2020/04/22	2	27.89	11	28.03	28.32	-9	8,570	-0.11%
2020/04/21	14	28.00	6	28.44	27.76	8	8,614	0.09%
2020/04/20	6	28.42	1	28.62	28.70	5	8,611	0.06%
2020/04/17	0	0.00	6	28.55	28.93	-6	8,612	-0.07%
2020/04/16	8	27.46	9	27.77	27.91	-1	8,512	-0.01%
2020/04/15	4	28.05	7	28.17	27.95	-3	8,501	-0.04%
2020/04/14	0	0.00	8	27.89	27.99	-8	8,531	-0.09%
2020/04/13	8	27.42	10	27.38	27.37	-2	8,531	-0.02%
2020/04/10	8	27.77	16	27.95	27.67	-8	8,593	-0.09%
2020/04/09	9	27.65	2	27.60	27.56	7	8,647	0.08%
2020/04/08	19	27.70	3	27.70	27.65	16	8,820	0.18%
2020/04/07	2	27.85	3	28.04	27.91	-1	8,794	-0.01%
2020/04/06	2	27.30	8	27.46	27.60	-6	8,777	-0.07%
2020/04/01	3	26.86	3	26.94	26.85	0	8,813	0.00%
2020/03/31	4	26.75	3	26.98	26.75	1	8,692	0.01%
2020/03/30	7	26.00	5	26.26	26.58	2	8,592	0.02%
2020/03/27	7	27.16	7	27.23	26.88	0	8,459	0.00%
2020/03/26	8	26.36	8	26.59	26.85	0	8,320	0.00%
2020/03/25	6	26.44	9	26.45	26.53	-3	8,248	-0.04%
2020/03/24	5	24.78	23	24.96	24.73	-18	8,099	-0.22%
2020/03/23	12	23.56	8	23.93	23.60	4	8,064	0.05%
2020/03/20	6	24.47	19	24.76	24.66	-13	8,205	-0.16%
2020/03/19	40	23.46	11	23.05	23.10	29	8,122	0.36%
2020/03/18	8	26.27	8	26.64	25.90	0	8,016	0.00%
2020/03/17	20	26.21	15	26.70	26.00	5	7,930	0.06%
2020/03/16	14	28.48	21	28.05	27.69	-7	7,721	-0.09%
2020/03/13	12	27.47	10	28.30	29.42	2	7,589	0.03%
2020/03/12	25	30.36	5	30.42	30.08	20	7,419	0.27%
2020/03/11	11	31.74	9	32.17	31.40	2	7,374	0.03%
2020/03/10	8	30.55	28	30.99	31.96	-20	7,345	-0.27%
2020/03/09	27	30.84	4	30.91	30.28	23	7,180	0.32%
2020/03/06	9	33.41	14	33.25	33.16	-5	7,013	-0.07%
2020/03/05	16	32.76	20	33.05	34.07	-4	6,950	-0.06%
2020/03/04	8	31.96	10	32.25	32.07	-2	6,915	-0.03%
2020/03/03	7	32.13	20	32.17	31.96	-13	6,904	-0.19%
2020/03/02	11	30.91	8	30.82	31.73	3	6,901	0.04%
2020/02/27	10	31.86	5	31.98	31.80	5	6,882	0.07%
2020/02/26	17	31.40	28	31.47	32.15	-11	6,912	-0.16%
2020/02/25	10	31.50	5	31.71	31.49	5	6,939	0.07%
2020/02/24	15	32.41	14	32.15	32.38	1	6,951	0.01%
2020/02/21	6	32.97	9	33.19	33.36	-3	6,856	-0.04%
2020/02/20	8	32.41	8	32.61	32.78	0	6,818	0.00%
2020/02/19	1	31.92	13	32.35	32.44	-12	6,809	-0.18%
2020/02/18	12	32.11	7	32.22	31.85	5	6,839	0.07%
2020/02/17	6	32.01	2	31.93	32.36	4	6,809	0.06%
2020/02/14	1	31.11	4	31.56	31.62	-3	7,437	-0.04%
2020/02/13	12	31.43	4	31.75	31.30	8	7,528	0.11%
2020/02/12	7	31.32	1	31.48	31.53	6	7,699	0.08%
2020/02/11	0	0.00	14	31.26	31.57	-14	7,755	-0.18%
2020/02/10	6	30.26	6	30.45	30.40	0	7,749	0.00%
2020/02/07	1	30.00	3	30.12	30.26	-2	7,757	-0.03%
2020/02/06	4	30.32	6	30.56	30.59	-2	7,930	-0.03%
2020/02/05	15	29.85	19	30.08	29.95	-4	8,028	-0.05%
2020/02/04	14	28.41	12	28.76	29.06	2	8,000	0.02%
2020/02/03	14	27.85	12	28.18	28.49	2	7,879	0.03%
2020/01/30	43	29.60	2	30.03	28.49	41	7,631	0.54%
2020/01/20	2	36.55	15	36.80	36.59	-13	7,445	-0.17%
2020/01/17	9	36.46	8	36.53	36.32	1	7,549	0.01%
2020/01/16	5	36.46	2	36.76	36.33	3	7,596	0.04%
2020/01/15	20	36.98	1	36.61	36.60	19	7,598	0.25%
2020/01/14	5	37.59	7	37.69	37.51	-2	7,608	-0.03%
2020/01/13	0	0.00	10	37.14	37.19	-10	7,623	-0.13%
2020/01/10	7	36.85	1	37.15	36.85	6	7,689	0.08%
2020/01/09	5	37.03	9	36.85	36.91	-4	7,713	-0.05%
2020/01/08	9	36.31	1	36.46	36.20	8	7,834	0.10%
2020/01/07	6	36.72	6	36.94	36.86	0	7,812	0.00%
2020/01/06	4	36.69	23	37.04	36.87	-19	8,240	-0.23%
2020/01/03	6	37.19	5	37.45	36.89	1	8,274	0.01%
2020/01/02	0	0.00	13	37.11	37.23	-13	8,253	-0.16%
2019/12/30	5	35.63	16	36.19	36.47	-11	8,009	-0.14%
2019/12/27	1	35.98	13	36.05	35.97	-12	7,947	-0.15%
2019/12/26	0	0.00	5	35.25	35.18	-5	7,868	-0.06%
2019/12/25	6	35.08	5	35.03	34.95	1	7,906	0.01%
2019/12/24	27	34.94	22	35.13	35.11	5	7,969	0.06%
2019/12/23	14	35.68	5	36.07	35.38	9	7,998	0.11%
2019/12/20	9	36.01	1	36.15	35.96	8	7,976	0.10%
2019/12/19	1	36.18	1	36.21	35.83	0	8,010	0.00%
2019/12/18	1	36.20	11	36.23	36.23	-10	8,126	-0.12%
2019/12/17	0	0.00	12	35.72	36.29	-12	8,095	-0.15%
2019/12/16	2	34.93	4	35.09	34.91	-2	7,922	-0.03%
2019/12/13	0	0.00	24	34.83	34.98	-24	7,924	-0.30%
2019/12/12	7	34.05	7	34.28	33.94	0	7,813	0.00%
2019/12/11	1	33.86	1	34.00	34.00	0	7,835	0.00%
2019/12/10	6	33.72	6	33.81	33.92	0	7,912	0.00%
2019/12/09	5	33.92	0	0.00	33.88	5	8,043	0.06%
2019/12/06	0	0.00	11	33.91	33.93	-11	8,097	-0.14%
2019/12/05	6	33.41	10	33.57	33.36	-4	8,139	-0.05%
2019/12/04	7	32.94	6	33.15	33.25	1	8,203	0.01%
2019/12/03	15	32.72	17	33.00	33.16	-2	8,551	-0.02%
2019/12/02	5	33.13	18	33.25	33.01	-13	8,660	-0.15%
2019/11/29	45	33.30	17	33.62	32.62	28	8,665	0.32%
2019/11/28	13	34.09	6	34.36	33.87	7	8,627	0.08%
2019/11/27	14	34.08	11	34.35	34.21	3	8,667	0.03%
2019/11/26	19	34.34	13	34.59	34.37	6	8,691	0.07%
2019/11/25	17	33.74	18	34.08	34.08	-1	8,730	-0.01%
2019/11/22	16	34.14	4	34.21	33.94	12	8,747	0.14%
2019/11/21	22	34.33	15	34.30	34.25	7	8,757	0.08%
2019/11/20	11	35.08	1	35.40	34.95	10	8,810	0.11%
2019/11/19	3	34.89	21	35.28	35.37	-18	8,871	-0.20%
2019/11/18	3	34.62	13	34.82	35.04	-10	8,861	-0.11%
2019/11/15	22	34.81	17	35.06	34.74	5	8,896	0.06%
2019/11/14	9	34.75	12	34.98	34.87	-3	8,966	-0.03%
2019/11/13	14	34.65	6	34.90	34.72	8	9,065	0.09%
2019/11/12	19	34.80	2	35.24	34.91	17	8,512	0.20%
2019/11/11	25	35.61	7	35.29	35.25	18	8,463	0.21%
2019/11/08	4	36.56	4	36.97	36.44	0	8,302	0.00%
2019/11/07	13	36.55	9	36.85	36.41	4	8,278	0.05%
2019/11/06	9	36.78	1	36.80	36.73	8	8,330	0.10%
2019/11/05	0	0.00	6	36.87	37.32	-6	8,375	-0.07%
2019/11/04	0	0.00	15	36.34	36.39	-15	8,444	-0.18%
2019/11/01	2	34.57	14	35.32	35.76	-12	8,470	-0.14%
2019/10/31	3	34.65	3	34.85	34.71	0	8,502	0.00%
2019/10/30	12	34.73	8	34.93	34.60	4	8,690	0.05%
2019/10/29	4	35.07	6	35.23	35.13	-2	8,843	-0.02%
2019/10/28	19	34.92	23	35.14	35.05	-4	8,975	-0.04%
2019/10/25	14	34.39	12	34.60	34.52	2	9,011	0.02%
2019/10/24	11	34.81	6	35.03	34.60	5	9,003	0.06%
2019/10/23	6	34.82	4	35.03	34.92	2	9,126	0.02%
2019/10/22	5	34.97	1	35.45	34.79	4	9,412	0.04%
2019/10/21	16	34.76	7	35.07	35.00	9	9,432	0.10%
2019/10/18	17	35.50	6	36.15	35.20	11	9,501	0.12%
2019/10/17	1	35.69	2	35.89	35.69	-1	9,576	-0.01%
2019/10/16	14	35.80	24	36.51	35.58	-10	9,671	-0.10%
2019/10/15	2	35.78	5	35.96	35.76	-3	9,587	-0.03%
2019/10/14	1	35.54	33	35.95	35.93	-32	9,667	-0.33%
2019/10/09	26	33.69	26	34.00	33.94	0	9,462	0.00%
2019/10/08	0	0.00	34	34.07	34.32	-34	9,550	-0.36%
2019/10/07	1	32.82	5	32.92	32.92	-4	9,543	-0.04%
2019/10/04	2	33.02	2	33.21	33.09	0	9,604	0.00%
2019/10/03	5	32.84	0	0.00	32.80	5	9,714	0.05%
2019/10/02	3	33.26	4	33.36	33.42	-1	9,903	-0.01%
2019/10/01	16	33.65	6	33.75	33.62	10	9,976	0.10%
2019/09/27	17	34.13	4	34.15	34.05	13	10,081	0.13%
2019/09/26	14	34.39	18	34.54	34.33	-4	10,113	-0.04%
2019/09/25	17	34.28	11	34.31	34.37	6	10,104	0.06%
2019/09/24	10	34.52	17	34.62	34.63	-7	10,460	-0.07%
2019/09/23	28	34.30	5	34.18	33.94	23	10,462	0.22%
2019/09/20	5	35.02	11	34.93	35.02	-6	10,460	-0.06%
2019/09/19	19	34.75	6	34.83	34.47	13	10,524	0.12%
2019/09/18	11	34.58	11	34.81	34.75	0	10,742	0.00%
2019/09/17	28	34.79	13	34.94	34.56	15	10,809	0.14%
2019/09/16	17	35.33	11	35.60	35.22	6	10,886	0.06%
2019/09/12	10	35.34	12	35.39	35.42	-2	11,191	-0.02%
2019/09/11	27	34.99	12	35.16	34.95	15	11,382	0.13%
2019/09/10	6	35.39	2	35.93	35.19	4	11,317	0.04%
2019/09/09	5	35.70	5	36.05	35.66	0	11,347	0.00%
2019/09/06	1	35.21	1	35.42	35.39	0	11,311	0.00%
2019/09/05	3	35.46	12	35.15	35.59	-9	11,300	-0.08%
2019/09/04	4	34.05	10	34.13	34.20	-6	11,011	-0.05%
2019/09/03	9	33.88	6	33.79	33.68	3	11,179	0.03%
2019/09/02	1	33.65	8	33.81	34.01	-7	11,357	-0.06%
2019/08/30	13	33.41	21	33.56	33.42	-8	11,350	-0.07%
2019/08/29	5	32.71	5	32.88	32.90	0	11,439	0.00%
2019/08/28	21	33.27	2	33.37	33.08	19	11,517	0.16%
2019/08/27	6	33.63	20	33.39	33.66	-14	11,540	-0.12%
2019/08/26	21	32.76	3	32.92	32.68	18	11,584	0.16%
2019/08/23	1	33.54	47	33.93	33.90	-46	11,622	-0.40%
2019/08/22	9	33.09	12	33.24	32.90	-3	11,527	-0.03%
2019/08/21	8	33.02	1	33.21	33.16	7	11,614	0.06%
2019/08/20	0	0.00	16	32.89	33.23	-16	11,777	-0.14%
2019/08/19	17	32.31	18	32.59	32.79	-1	11,764	-0.01%
2019/08/16	19	31.81	18	31.77	32.13	1	11,835	0.01%
2019/08/15	17	30.82	24	30.99	31.27	-7	11,810	-0.06%
2019/08/14	3	31.83	11	32.20	31.56	-8	11,872	-0.07%
2019/08/13	7	31.26	4	31.46	31.18	3	11,947	0.03%
2019/08/12	7	30.97	15	31.21	31.35	-8	12,035	-0.07%
2019/08/08	6	30.91	4	30.80	31.12	2	12,113	0.02%
2019/08/07	6	30.40	21	30.29	30.38	-15	12,084	-0.12%
2019/08/06	17	29.88	15	30.10	30.75	2	12,189	0.02%
2019/08/05	20	31.49	4	31.74	31.47	16	12,056	0.13%
2019/08/02	10	31.67	15	31.82	31.98	-5	12,231	-0.04%
2019/08/01	22	33.48	0	0.00	33.20	22	12,430	0.18%
2019/07/31	19	34.19	1	34.23	34.09	18	12,331	0.15%
2019/07/30	5	34.56	15	34.95	34.84	-10	12,317	-0.08%
2019/07/29	7	34.46	3	34.57	34.37	4	12,843	0.03%
2019/07/26	0	0.00	59	34.41	34.49	-59	12,806	-0.46%
2019/07/25	10	34.14	12	34.07	34.19	-2	12,719	-0.02%
2019/07/24	18	34.00	50	33.88	33.86	-32	12,742	-0.25%
2019/07/23	23	33.35	9	33.31	33.23	14	12,666	0.11%
2019/07/22	10	33.45	14	33.71	33.70	-4	12,815	-0.03%
2019/07/19	14	33.60	24	33.46	33.47	-10	12,753	-0.08%
2019/07/18	21	32.80	10	32.85	32.78	11	12,921	0.09%
2019/07/17	28	33.08	15	33.12	33.22	13	12,906	0.10%
2019/07/16	23	33.41	6	33.39	33.21	17	13,177	0.13%
2019/07/15	33	33.38	21	33.59	33.74	12	13,258	0.09%
2019/07/12	7	33.43	36	33.74	33.89	-29	13,111	-0.22%
2019/07/11	24	33.51	23	33.77	33.43	1	13,161	0.01%
2019/07/10	15	33.25	5	33.50	33.24	10	13,359	0.07%
2019/07/09	4	33.27	42	33.32	33.04	-38	13,600	-0.28%
2019/07/08	53	33.59	5	33.31	33.45	48	13,620	0.35%
2019/07/05	17	34.57	14	34.65	34.84	3	13,671	0.02%
2019/07/04	21	34.60	11	34.54	34.43	10	13,741	0.07%
2019/07/03	6	35.00	17	34.99	34.96	-11	13,852	-0.08%
2019/07/02	2	35.11	5	35.18	35.05	-3	14,244	-0.02%
2019/07/01	2	34.98	20	35.04	35.31	-18	14,464	-0.12%
2019/06/28	10	33.15	4	33.37	33.17	6	14,579	0.04%
2019/06/27	7	33.13	23	33.49	33.48	-16	15,176	-0.11%
2019/06/26	2	32.70	3	32.82	32.64	-1	15,499	-0.01%
2019/06/25	17	32.96	5	32.67	32.30	12	15,520	0.08%
2019/06/24	18	33.56	25	33.66	33.60	-7	15,436	-0.05%
2019/06/21	4	33.45	14	34.01	33.32	-10	15,542	-0.06%
2019/06/20	5	32.92	47	33.03	33.32	-42	15,625	-0.27%
2019/06/19	2	32.10	40	31.97	32.19	-38	15,493	-0.25%
2019/06/18	4	30.33	6	30.61	30.49	-2	15,388	-0.01%
2019/06/17	31	30.27	56	30.69	30.44	-25	15,625	-0.16%
2019/06/14	7	30.68	21	30.76	30.66	-14	15,808	-0.09%
2019/06/13	20	30.39	12	30.54	30.40	8	16,003	0.05%
2019/06/12	9	30.64	16	30.83	30.56	-7	16,395	-0.04%
2019/06/11	6	30.15	15	30.44	30.73	-9	16,570	-0.05%
2019/06/10	17	29.36	73	29.49	29.68	-56	16,485	-0.34%
2019/06/06	21	28.84	6	29.00	28.79	15	16,487	0.09%
2019/06/05	7	29.14	12	29.47	29.19	-5	16,635	-0.03%
2019/06/04	18	28.98	9	28.80	28.68	9	16,965	0.05%
2019/06/03	7	29.06	9	29.26	29.21	-2	17,214	-0.01%
2019/05/31	13	29.03	25	29.33	29.15	-12	17,408	-0.07%
2019/05/30	22	28.97	13	29.05	28.98	9	17,726	0.05%
2019/05/29	6	28.85	4	29.17	29.52	2	18,187	0.01%
2019/05/28	2	29.09	13	29.18	29.68	-11	18,359	-0.06%
2019/05/27	70	27.99	11	28.38	28.64	59	18,701	0.32%
2019/05/24	9	28.59	13	28.59	28.47	-4	19,217	-0.02%
2019/05/23	26	28.20	16	28.37	28.31	10	19,321	0.05%
2019/05/22	17	29.01	25	29.19	28.96	-8	19,222	-0.04%
2019/05/21	33	29.22	57	29.47	29.31	-24	19,219	-0.12%
2019/05/20	53	28.76	15	28.82	28.40	38	19,319	0.20%
2019/05/17	16	29.62	14	29.47	29.20	2	19,310	0.01%
2019/05/16	9	29.69	14	29.71	30.04	-5	19,321	-0.03%
2019/05/15	10	29.37	43	29.52	30.02	-33	19,430	-0.17%
2019/05/14	18	28.31	23	28.90	29.25	-5	19,498	-0.03%
2019/05/13	14	28.62	25	28.94	28.79	-11	19,418	-0.06%
2019/05/10	40	28.87	39	29.08	29.11	1	19,712	0.01%
2019/05/09	40	28.53	6	28.44	28.41	34	19,430	0.17%
2019/05/08	15	29.25	27	29.63	29.78	-12	19,165	-0.06%
2019/05/07	13	30.53	12	30.75	30.09	1	19,249	0.01%
2019/05/06	76	30.66	61	31.13	29.85	15	19,314	0.08%
2019/05/03	6	33.12	5	33.31	33.44	1	18,768	0.01%
2019/05/02	7	33.32	6	33.49	33.42	1	18,789	0.01%
2019/04/30	19	33.46	9	33.69	33.59	10	18,929	0.05%
2019/04/29	20	33.33	31	33.27	34.05	-11	18,963	-0.06%
2019/04/26	28	32.79	20	33.06	33.20	8	19,028	0.04%
2019/04/25	5	34.00	4	34.18	34.04	1	19,019	0.01%
2019/04/24	17	33.94	6	34.60	34.19	11	19,088	0.06%
2019/04/23	5	34.47	7	34.38	34.62	-2	18,978	-0.01%
2019/04/22	25	34.98	16	35.21	34.19	9	18,935	0.05%
2019/04/19	5	35.40	19	35.61	35.40	-14	18,720	-0.07%
2019/04/18	9	34.94	1	35.32	34.98	8	18,674	0.04%
2019/04/17	9	35.43	9	35.38	35.49	0	18,784	0.00%
2019/04/16	13	33.60	14	34.08	35.05	-1	18,635	-0.01%
2019/04/15	2	34.35	23	34.57	34.49	-21	18,513	-0.11%
2019/04/12	12	33.02	7	33.30	33.02	5	18,484	0.03%
2019/04/11	14	33.66	9	33.54	33.44	5	18,448	0.03%
2019/04/10	4	34.06	4	34.39	34.49	0	18,387	0.00%
2019/04/09	4	34.15	7	34.31	34.26	-3	18,316	-0.02%
2019/04/08	3	34.02	11	34.23	33.51	-8	18,225	-0.04%
2019/04/03	5	32.12	6	32.38	32.39	-1	17,831	-0.01%
2019/04/02	1	32.51	0	0.00	32.40	1	17,777	0.01%
2019/04/01	4	32.33	10	32.22	32.39	-6	17,386	-0.03%
2019/03/29	0	0.00	14	30.10	30.84	-14	16,770	-0.08%
2019/03/28	13	28.66	11	28.95	28.91	2	16,592	0.01%
2019/03/27	6	28.82	24	29.06	29.05	-18	16,910	-0.11%
2019/03/26	7	28.69	1	29.02	28.50	6	16,892	0.04%
2019/03/25	17	28.93	1	28.97	28.94	16	17,083	0.09%
2019/03/22	12	29.84	2	29.98	29.98	10	17,033	0.06%
2019/03/21	1	30.35	2	30.70	30.47	-1	16,950	-0.01%
2019/03/20	10	30.07	9	30.22	30.09	1	17,190	0.01%
2019/03/19	8	30.88	9	30.81	30.72	-1	17,024	-0.01%
2019/03/18	7	29.63	18	30.04	30.50	-11	16,831	-0.07%
2019/03/15	10	29.05	13	29.17	29.35	-3	16,873	-0.02%
2019/03/14	8	28.85	11	28.99	28.85	-3	16,459	-0.02%
2019/03/13	40	28.55	21	28.69	28.87	19	16,590	0.11%
2019/03/12	0	0.00	12	29.07	29.17	-12	16,687	-0.07%
2019/03/11	5	27.75	8	27.80	28.17	-3	16,653	-0.02%
2019/03/08	17	28.32	9	28.73	28.12	8	16,947	0.05%
2019/03/07	7	30.14	1	30.35	29.74	6	16,656	0.04%
2019/03/06	13	30.92	3	31.21	30.93	10	16,448	0.06%
2019/03/05	5	30.94	3	31.10	30.99	2	16,341	0.01%
2019/03/04	2	31.48	27	31.88	31.97	-25	16,049	-0.16%
2019/02/27	1	28.88	3	29.61	29.86	-2	15,608	-0.01%
2019/02/26	9	29.44	13.5	29.37	29.24	-4.5	15,523	-0.03%
2019/02/25	1	27.58	69	27.56	28.61	-68	15,191	-0.45%
2019/02/22	34	25.81	7	25.84	25.85	27	14,643	0.18%
2019/02/21	0	0.00	3	26.52	26.65	-3	14,648	-0.02%
2019/02/20	0	0.00	10	26.34	26.07	-10	14,667	-0.07%
2019/02/19	17	26.08	15	26.30	25.97	2	14,831	0.01%
2019/02/18	8	25.67	6	25.79	25.95	2	14,689	0.01%
2019/02/15	3	25.38	12	25.25	25.11	-9	14,709	-0.06%
2019/02/14	15	26.02	12	26.03	26.10	3	14,796	0.02%
2019/02/13	5	25.36	0	0.00	25.59	5	14,761	0.03%
2019/02/12	0	0.00	1	25.29	25.21	-1	14,906	-0.01%
2019/02/11	1	25.01	196	24.79	25.02	-195	14,987	-1.30%	大賣/鉅額交易
2019/01/30	0	0.00	1	23.57	23.66	-1	14,766	-0.01%
2019/01/29	0	0.00	4	23.50	23.63	-4	14,892	-0.03%
2019/01/28	1	23.55	56	24.04	23.55	-55	15,051	-0.37%
2019/01/25	2	23.57	15	23.43	23.57	-13	15,417	-0.08%
2019/01/24	6	22.49	12	22.44	22.72	-6	15,466	-0.04%
2019/01/23	1	22.45	7	22.44	22.45	-6	15,654	-0.04%
2019/01/22	9	22.59	0	0.00	22.46	9	15,980	0.06%
2019/01/21	7	23.04	12	23.17	23.06	-5	16,401	-0.03%
2019/01/18	0	0.00	4	22.57	22.62	-4	16,455	-0.02%
2019/01/17	2	22.25	121	22.29	22.28	-119	16,538	-0.72%	大賣/鉅額交易
2019/01/16	2	22.02	5	21.93	22.04	-3	16,713	-0.02%
2019/01/15	0	0.00	4	21.70	21.74	-4	16,924	-0.02%
2019/01/14	1	21.15	0	0.00	21.16	1	17,286	0.01%
2019/01/11	6	21.33	6	21.43	21.48	0	17,553	0.00%
2019/01/10	12	21.04	1	21.40	21.32	11	17,741	0.06%
2019/01/09	2	21.56	57	21.40	21.59	-55	17,779	-0.31%
2019/01/08	1	20.60	1	20.81	20.60	0	17,737	0.00%
2019/01/07	24	20.72	21	20.71	20.66	3	17,828	0.02%
2019/01/04	3	19.65	21	20.32	20.51	-18	17,883	-0.10%
2019/01/03	1	19.82	7	20.10	19.86	-6	18,006	-0.03%
2019/01/02	14	19.98	1	20.54	19.66	13	18,187	0.07%
2018/12/28	0	0.00	3	20.48	20.46	-3	18,282	-0.02%
2018/12/27	8	20.28	13	20.61	20.28	-5	18,287	-0.03%
2018/12/26	18	20.17	32	20.17	19.96	-14	18,277	-0.08%
2018/12/25	25	19.91	7	20.00	19.83	18	18,290	0.10%
2018/12/24	1	20.58	26	20.47	20.52	-25	18,188	-0.14%
2018/12/22	1	20.01	13	20.13	20.01	-12	18,089	-0.07%
2018/12/21	12	20.66	12	20.91	20.43	0	18,334	0.00%
2018/12/20	28	21.52	11	21.14	21.00	17	18,265	0.09%
2018/12/19	5	22.53	6	22.41	22.30	-1	18,170	-0.01%
2018/12/18	89	22.43	0	0.00	22.45	89	18,176	0.49%
2018/12/17	14	23.00	10	23.07	23.03	4	18,066	0.02%
2018/12/14	59	23.37	0	0.00	23.25	59	18,015	0.33%
2018/12/13	0	0.00	114	23.80	23.76	-114	18,297	-0.62%	大賣/鉅額交易
2018/12/12	6	22.83	8	23.02	22.92	-2	17,997	-0.01%
2018/12/11	5	22.61	72	22.65	22.59	-67	17,953	-0.37%
2018/12/10	13	22.57	5	22.83	22.39	8	18,035	0.04%
2018/12/07	7	23.24	8	23.16	23.18	-1	17,983	-0.01%
2018/12/06	26	23.43	2	23.19	23.15	24	18,207	0.13%
2018/12/05	8	23.79	20	24.00	24.10	-12	17,981	-0.07%
2018/12/04	25	24.37	7	24.50	24.22	18	17,773	0.10%
2018/12/03	33	24.43	48	24.65	24.53	-15	17,841	-0.08%
2018/11/30	6	22.90	9	23.02	22.90	-3	17,478	-0.02%
2018/11/29	31	23.27	9	23.54	23.01	22	17,411	0.13%
2018/11/28	14	22.74	32	23.05	23.15	-18	17,266	-0.10%
2018/11/27	1	22.90	5	22.96	22.95	-4	17,109	-0.02%
2018/11/26	1	22.92	3	23.17	22.94	-2	17,065	-0.01%
2018/11/23	20	23.22	18	23.16	22.97	2	16,983	0.01%
2018/11/22	39	23.54	24	23.39	23.28	15	16,851	0.09%
2018/11/21	25	23.21	26	23.66	23.72	-1	16,767	-0.01%
2018/11/20	29	23.94	14	23.79	23.72	15	16,774	0.09%
2018/11/19	19	24.44	1	24.37	24.38	18	16,652	0.11%
2018/11/16	32	23.81	36	24.14	24.12	-4	16,657	-0.02%
2018/11/15	56	23.50	51	23.70	23.78	5	16,517	0.03%
2018/11/14	32	23.84	21	23.78	23.70	11	16,651	0.07%
2018/11/13	4	23.02	35	23.58	24.04	-31	16,628	-0.19%
2018/11/12	20	23.48	3	23.56	23.58	17	16,600	0.10%
2018/11/09	61	23.84	2	23.85	23.53	59	16,732	0.35%
2018/11/08	70	24.93	65	24.83	24.78	5	16,617	0.03%
2018/11/07	42	24.83	18	24.99	24.97	24	16,488	0.15%
2018/11/06	28	24.86	21	24.39	24.37	7	16,455	0.04%
2018/11/05	36	25.02	31	25.22	24.94	5	16,344	0.03%
2018/11/02	51	25.28	95	25.60	25.53	-44	16,276	-0.27%
2018/11/01	5	24.60	13	24.63	24.70	-8	15,832	-0.05%
2018/10/31	75	23.41	71	23.65	23.80	4	15,701	0.03%
2018/10/30	52	22.87	41	23.47	23.73	11	15,582	0.07%
2018/10/29	127	24.38	103	23.36	23.13	24	15,305	0.16%	大買/大賣/
2018/10/26	65	24.98	59	24.53	24.52	6	15,280	0.04%
2018/10/25	34	24.03	3	24.39	24.16	31	15,225	0.20%
2018/10/24	118	24.84	53	25.54	25.29	65	14,924	0.44%	大買/
2018/10/23	202	25.91	1	25.52	25.30	201	14,636	1.37%	大買/鉅額交易
2018/10/22	0	0.00	18	25.79	26.51	-18	14,372	-0.13%
2018/10/19	6	22.98	19	23.19	23.65	-13	13,960	-0.09%
2018/10/18	15	23.55	12	23.76	23.20	3	13,805	0.02%
2018/10/17	7	24.14	1	24.50	23.65	6	13,835	0.04%
2018/10/16	8	24.13	6	24.13	24.12	2	14,013	0.01%
2018/10/15	6	23.85	8	23.90	23.78	-2	14,179	-0.01%
2018/10/12	2	23.45	11	23.79	24.22	-9	14,093	-0.06%
2018/10/11	17	23.57	36	23.66	23.29	-19	13,951	-0.14%
2018/10/09	101	24.86	1	25.16	25.22	100	13,683	0.73%	大買/
2018/10/08	11	25.49	8	26.10	25.60	3	13,570	0.02%
2018/10/05	4	25.52	3	25.52	25.54	1	13,426	0.01%
2018/10/04	6	26.21	0	0.00	25.85	6	13,580	0.04%
2018/10/03	12	26.72	7	26.90	26.65	5	13,679	0.04%
2018/10/02	14	27.08	6	27.04	26.91	8	13,711	0.06%
2018/10/01	16	27.72	4	27.74	27.75	12	13,844	0.09%
2018/09/28	3	27.71	15	27.78	27.86	-12	14,132	-0.08%
2018/09/27	5	27.29	2	27.51	27.20	3	14,084	0.02%
2018/09/26	1	27.90	6	27.37	27.90	-5	14,005	-0.04%
2018/09/25	0	0.00	6	26.66	26.56	-6	14,343	-0.04%
2018/09/21	13	26.78	8	26.10	26.89	5	14,446	0.03%
2018/09/20	3	25.58	1	25.71	25.57	2	14,412	0.01%
2018/09/19	5	25.68	15	25.08	25.63	-10	14,631	-0.07%
2018/09/18	11	23.89	6	24.10	24.06	5	14,663	0.03%
2018/09/17	5	23.93	4	24.00	23.94	1	15,147	0.01%
2018/09/14	10	24.22	9	24.24	24.28	1	15,223	0.01%
2018/09/13	9	23.72	4	23.65	23.54	5	15,393	0.03%
2018/09/12	5	23.32	5	23.44	23.35	0	15,288	0.00%
2018/09/11	10.2	24.04	8	24.20	23.95	2.2	15,307	0.01%
2018/09/10	8	24.11	6	24.28	24.21	2	15,480	0.01%
2018/09/07	5	24.07	6	24.59	24.46	-1	15,519	-0.01%
2018/09/06	6	24.55	3	24.54	24.45	3	15,403	0.02%
2018/09/04	0	0.00	1	25.32	25.64	-1	15,313	-0.01%
2018/09/03	1	25.16	5	25.05	25.04	-4	15,415	-0.03%
2018/08/31	0	0.00	3	25.23	25.68	-3	15,604	-0.02%
2018/08/30	6	25.97	0	0.00	25.73	6	15,671	0.04%
2018/08/29	5	26.40	5	26.13	26.20	0	15,693	0.00%
2018/08/28	7	26.72	15	26.56	26.43	-8	15,779	-0.05%
2018/08/27	15	26.42	1	25.72	26.42	14	15,909	0.09%
2018/08/24	0	0.00	20	24.90	25.34	-20	15,858	-0.13%
2018/08/23	1	24.94	1	25.19	25.19	0	16,004	0.00%
2018/08/21	0	0.00	31	24.47	25.33	-31	16,306	-0.19%
2018/08/20	23	23.95	3	24.37	23.78	20	16,217	0.12%
2018/08/17	22	24.23	6	24.56	23.94	16	16,136	0.10%
2018/08/16	16	24.37	0	0.00	24.59	16	16,030	0.10%
2018/08/15	12	24.82	18	24.89	24.49	-6	15,831	-0.04%
2018/08/14	0	0.00	1	25.86	25.25	-1	15,823	-0.01%
2018/08/13	10	25.22	40	25.56	25.28	-30	15,947	-0.19%
2018/08/10	1	26.60	0	0.00	26.01	1	15,938	0.01%
2018/08/09	25	26.16	7	26.08	26.26	18	15,996	0.11%
2018/08/08	0	0.00	20	25.43	25.43	-20	15,934	-0.13%
2018/08/07	26	24.96	6	25.21	25.27	20	16,002	0.12%
2018/08/06	3	24.73	7	24.86	24.69	-4	15,987	-0.03%
2018/08/03	2	24.70	2	25.30	24.97	0	15,947	0.00%
2018/08/02	15	25.81	58	25.38	24.80	-43	16,072	-0.27%
2018/08/01	22	28.10	5	28.12	27.38	17	15,739	0.11%
2018/07/31	0	0.00	6	27.71	27.60	-6	15,867	-0.04%
2018/07/30	13	27.42	10	27.57	27.44	3	15,976	0.02%
2018/07/27	6	27.52	20	27.43	27.64	-14	15,943	-0.09%
2018/07/26	20	28.68	5	27.76	27.70	15	15,964	0.09%
2018/07/25	6	28.58	1	28.35	28.20	5	15,950	0.03%
2018/07/24	2	28.42	3	28.28	28.37	-1	15,858	-0.01%
2018/07/23	13	26.87	4	27.07	27.22	9	15,831	0.06%
2018/07/20	13	25.76	11	25.73	26.07	2	15,806	0.01%
2018/07/19	4	25.86	0	0.00	25.66	4	15,575	0.03%
2018/07/18	4	25.86	12	25.94	25.78	-8	15,825	-0.05%
2018/07/17	5	25.49	8	25.86	25.42	-3	15,859	-0.02%
2018/07/16	7	26.06	10	26.09	25.83	-3	15,856	-0.02%
2018/07/13	10	26.76	10	26.65	26.62	0	15,827	0.00%
2018/07/12	20	26.08	2	25.66	26.81	18	16,016	0.11%
2018/07/11	5	25.09	22	25.11	25.50	-17	15,910	-0.11%
2018/07/10	25	26.41	10	26.65	25.90	15	16,051	0.09%
2018/07/09	13	25.81	19	25.84	26.05	-6	16,113	-0.04%
2018/07/06	11	24.85	11	24.63	25.06	0	16,072	0.00%
2018/07/05	15	24.19	19	24.28	23.93	-4	16,026	-0.02%
2018/07/04	13	24.22	28	24.43	24.41	-15	15,904	-0.09%
2018/07/03	41	24.30	64	24.24	24.36	-23	15,931	-0.14%
2018/07/02	9	26.02	20	25.57	25.20	-11	15,517	-0.07%
2018/06/29	8	26.31	6	26.16	26.52	2	15,453	0.01%
2018/06/28	3	25.61	33	25.69	25.99	-30	15,209	-0.20%
2018/06/27	43.3	26.88	2	27.65	26.24	41.3	15,029	0.27%
2018/06/26	27	27.64	29	27.56	27.55	-2	14,971	-0.01%
2018/06/25	2	29.01	12	29.30	28.96	-10	14,729	-0.07%
2018/06/22	15	28.93	16	29.16	29.11	-1	14,882	-0.01%
2018/06/21	5	29.82	39	29.89	29.85	-34	14,898	-0.23%
2018/06/20	19	29.35	30	29.32	29.85	-11	15,276	-0.07%
2018/06/19	24	30.08	6	29.84	29.92	18	15,384	0.12%
2018/06/15	0	0.00	3	31.28	31.17	-3	15,170	-0.02%
2018/06/14	5	30.94	2	31.50	30.99	3	15,109	0.02%
2018/06/13	1	31.18	1	31.29	31.27	0	15,151	0.00%
2018/06/12	10	31.19	32	30.91	31.49	-22	15,175	-0.14%
2018/06/11	29	30.52	24	30.63	30.72	5	15,149	0.03%
2018/06/08	16	31.17	30	31.00	30.63	-14	15,141	-0.09%
2018/06/07	5	31.84	23	31.91	31.65	-18	14,981	-0.12%
2018/06/06	14	31.75	0	0.00	31.56	14	15,005	0.09%
2018/06/05	7	31.45	21	31.42	31.76	-14	14,971	-0.09%
2018/06/04	15	30.94	31	31.18	31.33	-16	14,982	-0.11%
2018/06/01	5	30.18	5	30.55	30.12	0	15,006	0.00%
2018/05/31	26	29.83	37	29.89	30.40	-11	15,083	-0.07%
2018/05/30	27	29.37	23	29.16	29.50	4	15,081	0.03%
2018/05/29	27	30.30	15	30.34	30.09	12	15,018	0.08%
2018/05/28	34	30.62	29	30.74	30.63	5	15,089	0.03%
2018/05/25	17	30.37	10	30.49	30.50	7	15,253	0.05%
2018/05/24	22	30.70	5	30.70	30.63	17	15,339	0.11%
2018/05/23	18	31.42	6	31.85	31.08	12	15,412	0.08%
2018/05/22	10	31.97	0	0.00	31.60	10	15,436	0.06%
2018/05/21	27	32.62	14	32.77	32.46	13	15,615	0.08%
2018/05/18	13	31.26	12	31.51	31.58	1	15,769	0.01%
2018/05/17	10	31.69	10	31.84	31.56	0	16,528	0.00%
2018/05/16	20	32.26	9	32.46	32.25	11	17,200	0.06%
2018/05/15	18	32.70	0	0.00	32.31	18	17,586	0.10%
2018/05/14	8	32.53	18	32.61	32.78	-10	17,927	-0.06%
2018/05/11	8	32.05	8	32.39	32.05	0	18,007	0.00%
2018/05/10	37	31.86	10	32.06	31.78	27	18,027	0.15%
2018/05/09	10	31.80	0	0.00	31.75	10	17,937	0.06%
2018/05/08	54	31.72	56	31.80	31.92	-2	18,017	-0.01%
2018/05/07	6	29.82	34	30.37	30.70	-28	18,069	-0.15%
2018/05/04	18	29.95	27	30.24	30.03	-9	18,134	-0.05%
2018/05/03	13	29.61	14	29.90	29.90	-1	18,393	-0.01%
2018/05/02	23	29.97	4	30.11	29.81	19	18,643	0.10%
2018/04/30	4	30.54	19	30.35	30.61	-15	19,013	-0.08%
2018/04/27	43	29.93	6	30.39	29.55	37	19,235	0.19%
2018/04/26	35	31.06	5	31.03	30.38	30	19,136	0.16%
2018/04/25	14	31.75	0	0.00	31.81	14	18,985	0.07%
2018/04/24	3	32.32	39	31.64	32.10	-36	19,183	-0.19%
2018/04/23	6	30.42	15	30.73	30.42	-9	19,244	-0.05%
2018/04/20	16	30.46	11	30.77	30.09	5	19,291	0.03%
2018/04/19	26	30.68	19	31.02	31.07	7	19,461	0.04%
2018/04/18	16	30.33	31	30.20	29.87	-15	19,472	-0.08%
2018/04/17	11	30.43	32	30.53	30.20	-21	19,306	-0.11%
2018/04/16	46	31.23	0	0.00	30.72	46	19,406	0.24%
2018/04/13	10	32.64	0	0.00	32.43	10	19,179	0.05%
2018/04/12	18	33.15	0	0.00	33.03	18	19,073	0.09%
2018/04/11	13	33.78	11	33.58	33.82	2	18,947	0.01%
2018/04/10	6	32.34	13	32.42	32.39	-7	18,825	-0.04%
2018/04/09	6	31.53	18	31.81	31.80	-12	18,944	-0.06%
2018/04/03	13	31.49	22	31.54	31.40	-9	18,940	-0.05%
2018/04/02	27	32.71	12	32.59	32.40	15	18,773	0.08%
2018/03/31	1	32.76	0	0.00	32.79	1	18,808	0.01%
2018/03/30	19	32.55	18	32.98	32.94	1	18,904	0.01%
2018/03/29	19	31.27	5	31.65	31.88	14	18,809	0.07%
2018/03/28	29	32.27	28	32.23	31.63	1	18,537	0.01%
2018/03/27	8	33.37	4	33.50	33.19	4	18,255	0.02%
2018/03/26	7	33.03	1	33.65	32.59	6	18,079	0.03%
2018/03/23	17	33.43	15	33.32	33.15	2	17,806	0.01%
2018/03/22	31	36.52	0	0.00	35.77	31	17,367	0.18%
2018/03/21	0	0.00	11	37.30	37.42	-11	17,034	-0.06%
2018/03/20	7	36.41	13	36.63	36.72	-6	17,084	-0.04%
2018/03/19	14	36.48	1	36.80	36.57	13	17,085	0.08%
2018/03/16	6	37.26	1	37.53	37.08	5	17,028	0.03%
2018/03/15	2	36.20	16	37.07	37.02	-14	17,068	-0.08%
2018/03/14	22	36.67	0	0.00	36.50	22	17,019	0.13%
2018/03/13	5	37.62	16	37.60	37.44	-11	16,922	-0.07%
2018/03/12	8	38.16	2	38.17	37.80	6	16,969	0.04%
2018/03/09	10	37.77	29	37.64	37.50	-19	16,895	-0.11%
2018/03/08	5	36.59	10	37.03	37.10	-5	16,961	-0.03%
2018/03/07	9	36.94	17	37.23	36.75	-8	16,973	-0.05%
2018/03/06	26	36.13	16	36.28	36.37	10	17,013	0.06%
2018/03/05	11	36.26	4	36.24	35.83	7	16,941	0.04%
2018/03/02	4	36.19	7	36.16	36.21	-3	16,929	-0.02%
2018/03/01	30	36.59	13	36.94	36.77	17	16,867	0.10%
2018/02/27	24	38.36	12	38.40	37.90	12	16,856	0.07%
2018/02/26	69	39.21	6	39.18	38.98	63	16,960	0.37%
2018/02/23	27	38.51	15	38.41	38.21	12	17,021	0.07%
2018/02/22	10	37.82	5	37.62	37.95	5	17,040	0.03%
2018/02/21	4	37.70	11	37.69	38.28	-7	17,167	-0.04%
2018/02/12	28	34.61	3	34.63	34.48	25	16,989	0.15%
2018/02/09	56	34.12	24	33.82	33.98	32	16,766	0.19%
2018/02/08	55	39.11	57	39.03	38.00	-2	15,934	-0.01%
2018/02/07	39	42.79	29	41.87	41.22	10	15,295	0.07%
2018/02/06	19	42.39	32	41.98	42.00	-13	14,850	-0.09%
2018/02/05	3	43.12	4	43.41	43.70	-1	14,460	-0.01%
2018/02/02	3	42.96	4	43.52	43.48	-1	14,348	-0.01%
2018/02/01	5	43.52	3	43.47	43.34	2	14,287	0.01%
2018/01/31	9	42.59	0	0.00	43.29	9	14,216	0.06%
2018/01/30	8	43.18	36	42.66	42.83	-28	14,020	-0.20%
2018/01/29	8	44.73	1	44.59	44.90	7	13,638	0.05%
2018/01/26	5	45.85	12	45.53	45.74	-7	13,431	-0.05%
2018/01/25	3	45.00	17	44.88	44.82	-14	13,204	-0.11%
2018/01/24	10	46.11	5	45.95	46.29	5	12,948	0.04%
2018/01/23	3	45.35	20	45.44	45.70	-17	12,493	-0.14%
2018/01/22	2	44.20	10	44.07	44.35	-8	12,364	-0.06%
2018/01/19	7	44.18	9	44.45	44.54	-2	12,263	-0.02%
2018/01/18	5	43.60	4	43.93	43.47	1	12,192	0.01%
2018/01/17	0	0.00	71	42.79	43.22	-71	11,962	-0.59%
2018/01/16	0	0.00	7	42.46	42.92	-7	11,608	-0.06%
2018/01/15	0	0.00	23	42.06	42.86	-23	11,461	-0.20%
2018/01/12	5	41.22	0	0.00	41.13	5	11,238	0.04%
2018/01/11	0	0.00	1	40.59	40.51	-1	11,324	-0.01%
2018/01/10	0	0.00	13	40.30	40.31	-13	11,243	-0.12%
2018/01/09	0	0.00	8	39.47	39.78	-8	11,045	-0.07%
2018/01/08	0	0.00	7	38.98	39.01	-7	10,978	-0.06%
2018/01/04	2	38.47	0	0.00	38.64	2	10,836	0.02%
2018/01/03	26	38.40	7	38.76	38.71	19	10,864	0.17%
2018/01/02	7	37.93	0	0.00	38.24	7	10,697	0.07%

法人觀點：富時羅素擬擴大納入A股，國泰投信看好奔牛行情，預期外資著墨漸深YAHOO!奇摩新聞－2020/07/16

【財訊快報／記者劉居全報導】外媒報導指出，富時羅素第一階段的A股納入在市場上有不錯的反應，因此9月後將考慮下一步納入計劃，資金動能可望讓A股奔牛行情續創新高。近期A股在資金行情推升下氣勢如虹，上半年表現優於其他主要國家股市，7月以來滬深兩市成交量動輒突破兆元人民幣大關，其中北上資金動能同步擴增，截至7月10日止，淨流入金額已高達近600億人民幣，極有可能再度...詳全文

法人觀點：富時羅素擬擴大納入A股，國泰投信看好奔牛行情，預期外資著墨漸深YAHOO!奇摩新聞－2020/07/16

《研究報告》資金派對助陣錢進A股正當時YAHOO!奇摩新聞－2020/07/10

【時報-台北電】A股近期持續上漲，上證指數從疫情後2,646點的低點，反彈至3,332點，漲幅達25.9％，2020年7月以來則上漲達11.23％，市場上漸漸有了「牛市已至」的聲音，法人認為，從評價面與資金來看，A股具備長期投資價值。國泰中國A50正2（00655L）經理人游日傑表示，近期陸股火熱，首先來自於市場信心回籠，其中，大陸金融股評價面相對偏低，且今...詳全文

國泰中國A50正2 相關文章

國泰中國A50正2 相關影音

國泰中國A50正2

券商分點績效/獲利分析

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰中國A50正2

券商分點績效/獲利分析

元大-博愛 券商分點個股進出 元大-博愛 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析