統一FANG+ (00757)-國泰-敦南券商分點個股進出

台股 » 個股 » 統一FANG+ » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一FANG+

(00757)

可現股當沖

股價
91.5
漲跌
▲1.8
漲幅
+2.01%
成交量
6,167張
產業
上市
275人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

統一FANG+ (00757)籌碼相關－國泰-敦南券商分點個股進出

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-敦南券商分點個股進出
國泰-敦南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
2024/10/11	28.5	91.33	104.3	91.34	91.50	-75.7	3,229	-2.34%	大賣/
2024/10/09	8.2	89.66	105.8	89.69	89.70	-97.5	3,208	-3.04%	大賣/
2024/10/08	44.4	88.15	27.5	88.25	88.25	17	3,196	0.53%
2024/10/07	28.6	89.19	65.9	89.14	89.25	-37.3	3,227	-1.15%
2024/10/04	4.1	87.42	35.3	87.41	87.45	-31.2	3,251	-0.96%
2024/10/01	4.9	87.50	20.5	87.44	87.40	-15.6	3,302	-0.47%
2024/09/30	36.4	86.34	48.7	86.31	86.20	-12.2	3,333	-0.37%
2024/09/27	51.1	87.42	39.8	87.27	87.40	11.3	3,423	0.33%
2024/09/26	17.9	88.28	93.2	88.25	87.90	-75.3	3,482	-2.16%
2024/09/25	52.2	87.56	30.2	87.48	87.50	22	3,583	0.61%
2024/09/24	27.6	87.60	153.4	87.51	87.55	-125.8	3,647	-3.45%	大賣/鉅額交易
2024/09/23	75.3	88.16	96.6	88.12	88.25	-21.4	3,754	-0.57%
2024/09/20	31.6	87.61	84.8	87.49	87.40	-53.1	3,916	-1.36%
2024/09/19	30.6	86.28	74.7	86.02	86.40	-44.1	3,995	-1.10%
2024/09/18	24.4	85.30	32.9	85.32	85.20	-8.5	4,093	-0.21%
2024/09/16	32.6	85.75	49.1	85.57	85.45	-16.5	4,229	-0.39%
2024/09/13	35.3	85.66	48.5	85.70	85.70	-13.2	4,290	-0.31%
2024/09/12	30.2	84.56	258.9	84.57	84.80	-228.7	4,331	-5.28%	大賣/鉅額交易
2024/09/11	67.3	82.32	53.7	82.23	81.80	13.6	4,401	0.31%
2024/09/10	21.9	81.35	13.8	81.31	81.10	8.1	4,485	0.18%
2024/09/09	77.7	80.57	55	80.34	80.80	22.7	4,566	0.50%
2024/09/06	23.6	82.66	11.6	82.76	82.55	12	4,632	0.26%
2024/09/05	25.3	82.65	57.5	82.81	82.35	-32.2	4,632	-0.70%
2024/09/04	340.3	82.01	36	81.87	81.85	304.3	4,650	6.54%	大買/鉅額交易
2024/09/03	26.8	85.21	72.9	85.23	85.20	-46.2	4,619	-1.00%
2024/09/02	21.7	85.16	29.8	85.16	85.15	-8.1	4,628	-0.18%
2024/08/30	23.1	84.08	77.7	83.89	84.20	-54.5	4,663	-1.17%
2024/08/29	170.6	82.92	13.7	82.93	82.95	156.9	4,688	3.35%	大買/鉅額交易
2024/08/28	47.1	84.93	21.2	84.97	85.05	25.9	4,705	0.55%
2024/08/27	70.3	85.05	35	85.04	85.10	35.2	4,779	0.74%
2024/08/26	61.6	85.92	51.1	85.91	85.85	10.5	4,789	0.22%
2024/08/23	106.8	85.44	28.1	85.44	85.60	78.7	4,785	1.64%	大買/
2024/08/22	10.3	87.28	17.1	87.28	87.25	-6.8	4,764	-0.14%
2024/08/21	76	87.45	50	87.45	87.45	26	4,758	0.55%
2024/08/20	29.2	87.73	175.1	87.69	87.75	-146	4,829	-3.02%	大賣/鉅額交易
2024/08/19	55.7	86.72	29.1	86.93	86.35	26.6	4,852	0.55%
2024/08/16	48.4	87.23	51.9	87.24	87.25	-3.6	4,864	-0.07%
2024/08/15	17.7	84.88	52.5	84.86	84.95	-34.9	4,839	-0.72%
2024/08/14	87.4	84.88	67.4	84.88	84.85	20	4,830	0.41%
2024/08/13	37.9	82.74	22.2	82.80	82.90	15.7	4,822	0.33%
2024/08/12	73.4	82.57	31.4	82.62	82.80	41.9	4,857	0.86%
2024/08/09	99.6	81.94	53.2	81.70	81.50	46.4	4,883	0.95%
2024/08/08	139.7	79.51	52.8	79.41	79.35	86.9	4,878	1.78%	大買/
2024/08/07	138.3	81.52	46.9	81.83	82.40	91.4	4,890	1.87%	大買/
2024/08/06	104.8	81.08	203.8	81.00	81.10	-99	4,812	-2.06%	大買/大賣/
2024/08/05	207.4	79.39	428.7	79.62	77.70	-221.3	4,726	-4.68%	大買/大賣/鉅額交易
2024/08/02	269.4	84.66	80.4	84.54	84.35	189	4,569	4.14%	大買/鉅額交易
2024/08/01	95.3	88.72	66.6	88.82	88.45	28.6	4,491	0.64%
2024/07/31	135.9	85.84	60.6	85.79	85.90	75.3	4,392	1.71%	大買/
2024/07/30	89.2	86.41	84	86.38	86.65	5.2	4,359	0.12%
2024/07/29	61.9	87.05	36	87.08	87.05	25.9	4,349	0.60%
2024/07/26	282.3	86.31	85.3	86.27	86.45	197	4,288	4.59%	大買/鉅額交易
2024/07/23	107.3	90.85	25	90.90	90.95	82.4	4,167	1.98%	大買/
2024/07/22	83.9	89.12	200.6	89.10	89.40	-116.7	4,161	-2.80%	大賣/鉅額交易
2024/07/19	66.8	90.09	72.1	90.09	90.10	-5.3	4,091	-0.13%
2024/07/18	164.7	90.18	200.3	90.06	90.25	-35.6	4,061	-0.88%	大買/大賣/
2024/07/17	83.4	92.44	48.3	92.37	92.20	35.1	3,970	0.88%
2024/07/16	121.5	93.24	58.4	93.24	93.10	63.1	3,978	1.59%	大買/
2024/07/15	113.9	93.08	92	92.97	92.95	21.9	3,973	0.55%	大買/
2024/07/12	475.3	92.17	105.8	92.22	91.75	369.5	3,861	9.57%	大買/大賣/鉅額交易
2024/07/11	173.2	95.95	46.3	95.98	95.95	126.9	3,713	3.42%	大買/鉅額交易
2024/07/10	108.9	95.64	20.9	95.61	95.65	88	3,671	2.40%	大買/
2024/07/09	74	95.27	26.1	95.23	95.40	47.9	3,655	1.31%
2024/07/08	155.1	94.82	31.8	94.87	94.55	123.2	3,615	3.41%	大買/鉅額交易
2024/07/05	98	93.77	26.3	93.85	94.10	71.8	3,571	2.01%
2024/07/04	99.5	93.96	36.5	93.98	93.90	63	3,540	1.78%
2024/07/03	66.7	92.46	58.9	92.49	92.95	7.8	3,464	0.23%
2024/07/02	27.8	90.03	164.1	90.13	90.25	-136.3	3,449	-3.95%	大賣/鉅額交易
2024/07/01	104.5	88.78	20.7	88.81	88.80	83.8	3,464	2.42%	大買/
2024/06/28	88.5	89.74	46.2	89.74	89.95	42.3	3,490	1.21%
2024/06/27	40.1	87.97	407.1	88.00	88.10	-367	3,508	-10.46%	大賣/鉅額交易
2024/06/26	83.2	86.95	35	86.89	86.75	48.2	3,396	1.42%
2024/06/25	148.9	85.31	36.9	85.30	85.50	112	3,242	3.45%	大買/鉅額交易
2024/06/24	81.9	86.45	147.8	86.46	86.85	-65.9	3,127	-2.11%	大賣/
2024/06/21	317.2	87.01	92	87.14	86.90	225.2	3,017	7.46%	大買/鉅額交易
2024/06/20	82.4	88.55	55.5	88.56	88.95	26.9	2,880	0.94%
2024/06/19	265.9	88.54	195.8	88.48	88.50	70.1	2,835	2.47%	大買/大賣/
2024/06/18	220.2	88.94	27	88.95	89.00	193.1	2,784	6.94%	大買/鉅額交易
2024/06/17	53.8	87.48	20.3	87.51	87.60	33.5	2,686	1.25%
2024/06/14	44.5	86.90	35.6	86.81	86.95	8.9	2,621	0.34%
2024/06/13	111.2	86.59	62.9	86.57	86.80	48.3	2,553	1.89%	大買/
2024/06/12	58.2	84.20	43.6	84.15	84.20	14.6	2,482	0.59%
2024/06/11	22.3	82.90	107.5	82.88	83.00	-85.2	2,482	-3.43%	大賣/
2024/06/07	37.4	82.81	22	82.89	82.90	15.4	2,479	0.62%
2024/06/06	59	82.95	47.3	82.95	82.85	11.7	2,487	0.47%
2024/06/05	35.4	81.56	20.6	81.52	81.55	14.8	2,506	0.59%
2024/06/04	17.9	81.15	24	81.16	81.10	-6.1	2,504	-0.24%
2024/06/03	105.7	80.80	21.7	80.83	80.85	84	2,597	3.23%	大買/
2024/05/31	133.7	80.96	18.7	80.98	80.95	115.1	2,666	4.32%	大買/鉅額交易
2024/05/30	14.9	82.19	168	82.17	82.15	-153	2,663	-5.74%	大賣/鉅額交易
2024/05/29	75.7	82.28	147	82.29	82.25	-71.3	2,687	-2.65%	大賣/
2024/05/28	36.5	82.04	11.8	82.05	82.10	24.7	2,709	0.91%
2024/05/27	45.5	81.83	21.9	81.85	81.85	23.6	2,794	0.85%
2024/05/24	118.2	80.98	21	80.94	80.85	97.2	2,799	3.47%	大買/
2024/05/23	156.4	82.58	27.8	82.68	82.65	128.6	2,743	4.69%	大買/鉅額交易
2024/05/22	153.1	82.14	14.8	82.19	82.15	138.2	2,715	5.09%	大買/鉅額交易
2024/05/21	88.2	81.49	39.8	81.49	81.60	48.4	2,717	1.78%
2024/05/20	53.8	80.84	25.7	80.80	80.80	28	2,726	1.03%
2024/05/17	47.2	80.52	127.8	80.55	80.50	-80.6	2,754	-2.92%	大賣/
2024/05/16	38.9	80.88	48.2	80.85	80.85	-9.4	2,763	-0.34%
2024/05/15	58	80.13	49.6	80.08	80.05	8.4	2,758	0.30%
2024/05/14	13.9	79.33	23.5	79.34	79.50	-9.5	2,776	-0.34%
2024/05/13	89.9	79.00	23.9	79.02	79.00	65.9	2,802	2.35%
2024/05/10	16.4	79.13	40.5	79.14	79.20	-24.1	2,843	-0.85%
2024/05/09	27.6	79.18	22.2	79.17	79.10	5.4	2,963	0.18%
2024/05/08	34.6	79.42	97.7	79.36	79.30	-63.2	2,984	-2.12%
2024/05/07	18	79.62	71.1	79.63	79.80	-53.1	3,008	-1.77%
2024/05/06	152.6	78.15	91.9	78.14	78.20	60.7	3,001	2.02%	大買/
2024/05/03	6.4	77.19	19.6	77.18	77.15	-13.2	2,984	-0.44%
2024/05/02	82.4	76.49	122.4	76.45	76.70	-40.1	2,987	-1.34%	大賣/
2024/04/30	11.6	77.84	44.3	77.81	77.80	-32.7	2,983	-1.10%
2024/04/29	51.3	77.57	48.3	77.58	77.55	3	2,982	0.10%
2024/04/26	39.2	76.89	173	76.97	77.05	-133.8	3,002	-4.46%	大賣/鉅額交易
2024/04/25	140.3	73.82	26.2	73.89	73.70	114.1	2,975	3.83%	大買/鉅額交易
2024/04/24	142.2	76.16	91	76.13	76.30	51.2	2,956	1.73%	大買/
2024/04/23	46.8	73.61	57.5	73.59	73.60	-10.7	2,949	-0.36%
2024/04/22	99.6	73.07	116.4	72.96	73.35	-16.8	2,947	-0.57%	大賣/
2024/04/19	128.5	74.07	44.3	74.18	74.20	84.2	2,923	2.88%	大買/
2024/04/18	96.5	75.95	34.3	75.99	75.90	62.2	2,884	2.16%
2024/04/17	39.4	77.24	25.6	77.22	77.25	13.8	2,870	0.48%
2024/04/16	93.3	76.96	223.4	76.98	77.00	-130.1	2,863	-4.54%	大賣/鉅額交易
2024/04/15	81.2	79.21	46.9	79.15	79.30	34.3	2,843	1.21%
2024/04/12	8.3	79.63	78.1	79.68	79.80	-69.8	2,838	-2.46%
2024/04/11	36.6	77.41	23.5	77.48	77.60	13.1	2,865	0.46%
2024/04/10	124.5	77.69	40.5	77.66	77.75	84.1	2,865	2.93%	大買/
2024/04/09	11.6	77.67	78.7	77.64	77.75	-67.1	2,867	-2.34%
2024/04/08	26.1	77.47	63.9	77.51	77.50	-37.8	2,880	-1.31%
2024/04/03	90.6	76.58	245.1	76.66	76.40	-154.6	2,794	-5.53%	大賣/鉅額交易
2024/04/02	36	77.41	32.3	77.40	77.45	3.7	2,697	0.14%
2024/04/01	142.7	77.18	48.2	77.31	77.05	94.5	2,603	3.63%	大買/
2024/03/29	47.6	76.94	33.7	76.95	76.95	13.9	2,522	0.55%
2024/03/28	28.8	77.71	26.1	77.69	77.70	2.7	2,520	0.11%
2024/03/27	13.2	77.59	192.9	77.61	77.75	-179.7	2,503	-7.18%	大賣/鉅額交易
2024/03/26	24.5	77.59	58.6	77.61	77.75	-34.1	2,506	-1.36%
2024/03/25	18.8	77.61	97.2	77.76	77.50	-78.4	2,492	-3.15%
2024/03/22	135.4	77.29	86.7	77.20	77.40	48.7	2,488	1.96%	大買/
2024/03/21	67.9	77.23	150.9	77.27	77.45	-83	2,469	-3.36%	大賣/
2024/03/20	51.8	75.59	58.5	75.58	75.65	-6.7	2,457	-0.27%
2024/03/19	21.6	74.97	197.2	75.02	75.05	-175.6	2,453	-7.16%	大賣/鉅額交易
2024/03/18	90.2	74.27	147.8	74.17	74.35	-57.7	2,438	-2.36%	大賣/
2024/03/15	70.3	74.69	51.9	74.65	74.70	18.4	2,445	0.75%
2024/03/14	87.6	74.84	42.6	74.76	74.75	44.9	2,448	1.83%
2024/03/13	134.7	75.28	108.5	75.22	75.20	26.2	2,445	1.07%	大買/大賣/
2024/03/12	63.4	74.08	37.5	74.15	74.20	25.9	2,439	1.06%
2024/03/11	250.7	74.00	36	74.02	73.90	214.7	2,441	8.80%	大買/鉅額交易
2024/03/08	69.3	75.75	261.4	75.75	75.60	-192.1	2,417	-7.95%	大賣/鉅額交易
2024/03/07	201.3	74.48	188.9	74.40	74.35	12.4	2,379	0.52%	大買/大賣/
2024/03/06	372.2	74.70	29.5	74.72	74.85	342.6	2,270	15.09%	大買/鉅額交易
2024/03/05	165.7	75.86	34.3	75.95	76.00	131.4	2,212	5.94%	大買/鉅額交易
2024/03/04	174.5	76.75	93.8	76.81	76.95	80.7	2,153	3.75%	大買/
2024/03/01	78.2	75.37	228.3	75.18	75.40	-150.1	2,092	-7.17%	大賣/鉅額交易
2024/02/29	326.8	74.65	30.1	74.78	74.40	296.7	2,065	14.37%	大買/鉅額交易
2024/02/27	69.4	76.05	109	76.03	76.10	-39.6	1,967	-2.01%	大賣/
2024/02/26	118.3	76.01	49.9	76.00	76.10	68.5	1,952	3.51%	大買/
2024/02/23	75.9	76.74	127	76.76	76.80	-51.1	1,932	-2.64%	大賣/
2024/02/22	111	74.68	69.3	74.68	74.85	41.7	1,916	2.18%	大買/
2024/02/21	86.5	73.00	16.3	73.02	72.95	70.2	1,899	3.70%
2024/02/20	63.2	74.17	8.5	74.34	74.20	54.6	1,882	2.90%
2024/02/19	72.5	74.28	12.8	74.33	74.30	59.7	1,850	3.23%
2024/02/16	67.6	74.81	26.1	74.84	74.85	41.5	1,873	2.22%
2024/02/15	175	74.69	150.8	74.67	74.90	24.2	1,862	1.30%	大買/大賣/
2024/02/05	128	72.25	135	72.21	72.30	-7	1,847	-0.38%	大買/大賣/
2024/02/02	95.7	70.71	61.3	70.83	70.55	34.4	1,812	1.90%
2024/02/01	89.3	68.22	22.8	68.33	68.25	66.5	1,756	3.79%
2024/01/31	129.6	68.78	37.4	68.78	68.95	92.2	1,663	5.55%	大買/
2024/01/30	46.9	70.57	65.1	70.54	70.65	-18.2	1,665	-1.09%
2024/01/29	41.2	69.46	41.8	69.44	69.50	-0.6	1,677	-0.03%
2024/01/26	35.5	69.23	36.8	69.30	69.15	-1.3	1,672	-0.08%
2024/01/25	101.7	69.75	40	69.75	69.85	61.7	1,673	3.69%	大買/
2024/01/24	19.1	69.66	92.4	69.69	69.70	-73.3	1,661	-4.42%
2024/01/23	22.5	68.25	31	68.20	68.30	-8.5	1,651	-0.51%
2024/01/22	23	68.44	66.2	68.35	68.45	-43.2	1,659	-2.61%
2024/01/19	30.6	66.89	77.7	66.89	66.95	-47.1	1,648	-2.86%
2024/01/18	12.6	65.85	52.2	65.85	65.75	-39.6	1,684	-2.35%
2024/01/17	3.4	66.12	90.4	66.17	66.20	-87	1,683	-5.17%
2024/01/16	8.6	65.88	31.4	65.94	66.15	-22.9	1,680	-1.36%
2024/01/15	9.3	65.90	31.8	66.02	66.25	-22.6	1,694	-1.33%
2024/01/12	12.8	65.81	41.9	65.78	65.85	-29.1	1,698	-1.71%
2024/01/11	46.4	65.93	102.5	65.91	65.95	-56.2	1,713	-3.28%	大賣/
2024/01/10	14.1	65.07	37.6	65.07	65.05	-23.4	1,724	-1.36%
2024/01/09	57.5	64.67	36.4	64.68	64.70	21.1	1,749	1.20%
2024/01/08	76.2	63.18	18.3	63.19	63.10	57.9	1,765	3.28%
2024/01/05	194.4	62.97	4.9	63.15	62.80	189.5	1,772	10.69%	大買/鉅額交易
2024/01/04	66.4	63.11	9.2	63.12	63.10	57.1	1,790	3.19%
2024/01/03	83.4	63.53	27	63.56	63.50	56.3	1,799	3.13%
2024/01/02	58.8	64.74	22.1	64.77	64.75	36.7	1,779	2.06%
2023/12/29	26.7	65.31	5.4	65.36	65.35	21.3	1,772	1.20%
2023/12/28	38.6	65.55	57.5	65.43	65.45	-19	1,795	-1.06%
2023/12/27	58.5	65.80	8.5	65.80	65.85	50	1,788	2.80%
2023/12/26	69.6	65.69	13.7	65.75	65.80	55.9	1,781	3.14%
2023/12/25	20.1	65.68	14.8	65.77	65.80	5.3	1,783	0.30%
2023/12/22	44.5	65.74	25.2	65.74	65.70	19.4	1,792	1.08%
2023/12/21	68.6	65.43	28	65.35	65.50	40.6	1,800	2.26%
2023/12/20	31.9	66.22	55.7	66.23	66.35	-23.9	1,803	-1.32%
2023/12/19	29.9	65.71	55.8	65.70	65.75	-25.9	1,835	-1.41%
2023/12/18	11.1	64.84	39.7	64.83	64.90	-28.5	1,861	-1.53%
2023/12/15	29.2	64.34	49.1	64.36	64.35	-19.8	1,864	-1.06%
2023/12/14	48	64.68	62	64.66	64.70	-14	1,872	-0.75%
2023/12/13	25.3	63.91	109.4	63.93	64.00	-84.1	1,877	-4.48%	大賣/
2023/12/12	40	63.16	25.4	63.17	63.10	14.5	1,881	0.77%
2023/12/11	12.6	62.87	62.5	62.88	62.90	-49.9	1,869	-2.67%
2023/12/08	17.3	62.21	13.9	62.22	62.20	3.5	1,868	0.19%
2023/12/07	39.6	61.50	43.1	61.50	61.50	-3.4	1,874	-0.18%
2023/12/06	101.7	62.31	11.2	62.35	62.40	90.5	1,876	4.82%	大買/
2023/12/05	27.7	61.33	7.6	61.33	61.35	20.1	1,874	1.07%
2023/12/04	27.9	61.83	29.7	61.82	61.80	-1.8	1,881	-0.09%
2023/12/01	15.7	62.19	3.6	62.18	62.30	12.1	1,886	0.64%
2023/11/30	30	62.71	12.1	62.75	62.70	17.9	1,891	0.95%
2023/11/29	16.4	62.83	4.3	62.90	62.70	12.1	1,859	0.65%
2023/11/28	7.4	62.79	2.8	62.80	62.75	4.6	1,859	0.25%
2023/11/27	21.4	62.94	20.9	62.94	62.85	0.5	1,865	0.03%
2023/11/24	9.9	63.35	4.2	63.36	63.40	5.7	1,878	0.30%
2023/11/22	19.2	62.71	8.7	62.75	62.75	10.5	1,887	0.56%
2023/11/21	25.1	63.37	17.3	63.31	63.25	7.7	1,948	0.40%
2023/11/20	22.3	62.55	26.5	62.67	62.30	-4.2	1,981	-0.21%
2023/11/17	26.9	62.90	6.3	62.93	62.90	20.6	1,983	1.04%
2023/11/16	20.1	62.95	14.6	62.98	62.95	5.4	1,977	0.28%
2023/11/15	31.7	63.41	46.8	63.44	63.40	-15.2	1,995	-0.76%
2023/11/14	41.9	62.23	45.8	62.16	62.25	-3.8	1,987	-0.19%
2023/11/13	58.8	62.01	97.4	61.95	61.95	-38.6	1,987	-1.94%
2023/11/10	6	60.41	79.2	60.41	60.50	-73.2	1,969	-3.72%
2023/11/09	5.4	60.69	62.7	60.72	60.80	-57.3	1,957	-2.93%
2023/11/08	25.5	60.43	90.9	60.45	60.50	-65.4	1,955	-3.34%
2023/11/07	7.1	59.18	29.5	59.21	59.30	-22.4	1,925	-1.16%
2023/11/06	18.1	59.30	49.5	59.27	59.10	-31.5	1,940	-1.62%
2023/11/03	17.9	58.63	27.8	58.65	58.60	-9.9	1,918	-0.52%
2023/11/02	17.6	58.31	31.7	58.32	58.40	-14.1	1,921	-0.73%
2023/11/01	10.8	56.99	11.6	56.99	57.00	-0.7	1,920	-0.04%
2023/10/31	17.5	56.62	6.2	56.64	56.50	11.3	1,945	0.58%
2023/10/30	14.6	56.61	9.5	56.56	56.60	5.1	1,983	0.26%
2023/10/27	25.7	56.13	9	56.05	56.25	16.8	1,986	0.84%
2023/10/26	131.4	55.96	35.8	56.02	55.95	95.7	2,023	4.73%	大買/
2023/10/25	8.3	58.30	10.4	58.31	58.35	-2.1	1,977	-0.11%
2023/10/24	28.9	58.16	13.9	58.09	58.25	15	1,980	0.76%
2023/10/23	54.6	57.38	97.6	57.35	57.50	-43	1,990	-2.16%
2023/10/20	31.9	58.11	10.6	58.16	58.20	21.3	1,974	1.08%
2023/10/19	27.5	58.61	6.6	58.59	58.55	21	1,981	1.06%
2023/10/18	8.6	59.21	15.1	59.16	59.05	-6.5	2,007	-0.32%
2023/10/17	3.6	59.68	53.9	59.82	59.75	-50.4	2,008	-2.51%
2023/10/16	23.1	59.26	16	59.26	59.15	7.1	2,019	0.35%
2023/10/13	5.2	59.98	38.8	60.01	59.95	-33.6	2,005	-1.67%
2023/10/12	11.7	60.11	119.1	60.20	60.20	-107.5	2,006	-5.36%	大賣/鉅額交易
2023/10/11	7	59.35	53.2	59.47	59.45	-46.2	1,992	-2.32%
2023/10/06	7.8	58.05	9.5	58.06	58.00	-1.7	2,014	-0.08%
2023/10/05	2.7	58.14	13.6	58.19	58.15	-10.9	2,033	-0.54%
2023/10/04	24.4	57.17	11.8	57.23	57.20	12.6	2,048	0.61%
2023/10/03	11.3	58.39	32.4	58.41	58.30	-21.1	2,030	-1.04%
2023/10/02	24.2	58.02	17.2	58.02	57.95	7	2,018	0.34%
2023/09/28	27.8	56.98	4.8	56.97	57.00	23	2,024	1.14%
2023/09/27	44	56.91	17.2	56.86	56.90	26.7	2,006	1.33%
2023/09/26	35	57.44	29.6	57.46	57.50	5.4	1,992	0.27%
2023/09/25	49.5	57.29	18.9	57.29	57.40	30.6	1,980	1.55%
2023/09/22	91.4	57.16	11.9	57.22	57.25	79.5	1,961	4.05%
2023/09/21	74.5	58.16	34.6	58.17	58.25	39.9	1,924	2.08%
2023/09/20	16.6	59.45	5	59.48	59.45	11.6	1,910	0.61%
2023/09/19	24	59.61	16	59.59	59.60	8	1,942	0.41%
2023/09/18	64.3	59.87	30.6	59.82	59.85	33.6	1,932	1.74%
2023/09/15	29.1	60.69	10.8	60.72	60.80	18.3	1,930	0.95%
2023/09/14	11.5	60.71	56.3	60.74	60.70	-44.8	1,915	-2.34%
2023/09/13	26.7	60.35	8	60.36	60.35	18.7	1,914	0.98%
2023/09/12	15	61.03	78.7	61.01	61.05	-63.6	1,918	-3.32%
2023/09/11	8.9	60.05	53.7	60.07	60.15	-44.8	1,914	-2.34%
2023/09/08	27.6	59.73	30.2	59.74	59.95	-2.5	1,900	-0.13%
2023/09/07	42.1	60.01	15	60.00	59.90	27	1,903	1.42%
2023/09/06	5.8	60.87	61.1	60.84	60.80	-55.4	1,896	-2.92%
2023/09/05	3.1	60.21	28.1	60.21	60.20	-25	1,896	-1.32%
2023/09/04	21.6	60.29	13.3	60.30	60.25	8.2	1,913	0.43%
2023/09/01	23.9	60.38	59.5	60.36	60.35	-35.6	1,899	-1.87%
2023/08/31	5.8	60.13	53.9	60.16	60.10	-48.1	1,893	-2.54%
2023/08/30	16.4	59.98	67.6	59.96	59.95	-51.2	1,893	-2.70%
2023/08/29	5.1	58.16	19.9	58.19	58.30	-14.7	1,887	-0.78%
2023/08/28	21.1	57.87	16.1	57.86	57.85	4.9	1,882	0.26%
2023/08/25	108.5	57.47	27.5	57.75	57.30	81	1,898	4.27%	大買/
2023/08/24	68.7	60.48	117.7	60.40	60.45	-48.9	1,828	-2.68%	大賣/
2023/08/23	24.6	58.28	19	58.28	58.25	5.6	1,801	0.31%
2023/08/22	25.5	58.08	48.5	58.06	58.10	-23.1	1,784	-1.29%
2023/08/21	29	56.66	15.6	56.66	56.65	13.5	1,815	0.74%
2023/08/18	81.5	56.56	49.3	56.60	56.40	32.2	1,792	1.80%
2023/08/17	58.9	57.46	21.3	57.47	57.55	37.6	1,766	2.13%
2023/08/16	43.2	58.53	4.5	58.52	58.55	38.7	1,752	2.21%
2023/08/15	21.6	59.44	39.5	59.45	59.50	-17.9	1,777	-1.01%
2023/08/14	46.3	57.99	39.2	57.93	57.90	7.1	1,785	0.40%
2023/08/11	20.6	58.82	2.7	58.71	58.65	17.9	1,778	1.01%
2023/08/10	83.4	58.60	24.6	58.57	58.50	58.8	1,771	3.32%
2023/08/09	29.1	59.90	35.7	59.92	59.90	-6.6	1,725	-0.38%
2023/08/08	5.9	60.55	10.2	60.63	60.50	-4.3	1,726	-0.25%
2023/08/07	50.7	60.47	66.4	60.48	60.40	-15.7	1,727	-0.91%
2023/08/04	41.7	60.35	35	60.20	60.55	6.7	1,708	0.39%
2023/08/02	12.5	61.13	50.5	61.01	60.90	-38	1,691	-2.25%
2023/08/01	21.4	61.53	30.3	61.51	61.50	-8.9	1,642	-0.54%
2023/07/31	15.4	60.77	160.3	60.79	60.80	-145	1,634	-8.87%	大賣/鉅額交易
2023/07/28	39	59.48	14.4	59.45	59.60	24.6	1,578	1.56%
2023/07/27	27.7	59.77	17.6	59.82	59.90	10.1	1,562	0.64%
2023/07/26	17.3	59.60	9.9	59.64	59.55	7.4	1,557	0.48%
2023/07/25	20.9	59.22	36.2	59.22	59.20	-15.3	1,544	-0.99%
2023/07/24	61.7	58.92	14.7	58.93	58.90	46.9	1,529	3.07%
2023/07/21	125.4	59.05	53.5	58.98	59.15	71.8	1,509	4.76%	大買/
2023/07/20	104.3	60.91	4.1	60.96	60.95	100.2	1,456	6.88%	大買/
2023/07/19	131.9	61.77	13.6	61.79	61.80	118.2	1,431	8.26%	大買/鉅額交易
2023/07/18	36.9	60.86	32.5	60.87	60.85	4.4	1,385	0.31%
2023/07/17	40.6	60.18	47.5	60.23	60.35	-6.9	1,367	-0.51%
2023/07/14	14.5	60.40	49	60.37	60.35	-34.4	1,337	-2.57%
2023/07/13	21	59.20	26.7	59.20	59.15	-5.6	1,293	-0.44%
2023/07/12	15.9	58.39	17	58.37	58.40	-1.1	1,244	-0.09%
2023/07/11	37.3	58.40	19.5	58.37	58.40	17.8	1,213	1.47%
2023/07/10	23.5	58.59	19.3	58.61	58.65	4.2	1,187	0.35%
2023/07/07	27.4	58.67	42	58.67	58.70	-14.6	1,169	-1.25%
2023/07/06	9.5	59.11	90.2	59.06	58.95	-80.6	1,160	-6.95%
2023/07/05	9.2	58.80	128.8	58.76	58.70	-119.7	1,137	-10.52%	大賣/鉅額交易
2023/07/04	124	58.83	49.1	58.79	58.80	74.9	1,132	6.62%	大買/
2023/07/03	34.3	58.52	48.3	58.55	58.60	-13.9	1,123	-1.24%
2023/06/30	20.1	57.46	26.6	57.48	57.50	-6.6	1,122	-0.58%
2023/06/29	28.3	57.65	43.1	57.69	57.75	-14.9	1,118	-1.33%
2023/06/28	34.8	56.68	38.4	56.62	56.70	-3.6	1,108	-0.32%
2023/06/27	91.1	55.65	82.7	55.69	55.55	8.4	1,087	0.78%
2023/06/26	84	57.83	78.7	57.84	57.80	5.3	1,047	0.50%
2023/06/21	24.8	58.80	31.7	58.66	58.75	-6.9	1,046	-0.66%
2023/06/20	12.7	57.91	12.3	57.94	57.90	0.5	1,027	0.05%
2023/06/19	51.3	58.03	47.2	58.02	58.00	4.2	1,042	0.40%
2023/06/16	66.3	58.34	94.9	58.37	58.35	-28.6	1,028	-2.79%
2023/06/15	50.9	57.94	55.2	57.96	58.00	-4.3	1,016	-0.43%
2023/06/14	47.1	57.12	9.5	57.08	57.00	37.6	1,023	3.67%
2023/06/13	37.1	56.66	44.9	56.71	56.75	-7.9	1,026	-0.77%
2023/06/12	37.4	55.49	69.1	55.52	55.50	-31.7	1,011	-3.14%
2023/06/09	34	55.08	36.6	55.16	55.15	-2.7	993	-0.27%
2023/06/08	101.1	53.93	46.3	53.84	53.60	54.8	980	5.59%	大買/
2023/06/07	49.1	55.52	62.8	55.46	55.55	-13.7	947	-1.45%
2023/06/06	49.6	54.96	61.9	54.97	55.00	-12.3	932	-1.32%
2023/06/05	11.5	54.69	30.5	54.70	54.65	-19	916	-2.07%
2023/06/02	48.1	54.58	115.8	54.56	54.55	-67.6	900	-7.51%	大賣/
2023/06/01	20.9	53.19	21.5	53.17	53.30	-0.6	890	-0.07%
2023/05/31	46.1	53.60	115.2	53.58	53.65	-69.2	878	-7.87%	大賣/
2023/05/30	15.1	52.98	33	52.95	52.95	-18	851	-2.11%
2023/05/29	41.8	53.04	88.6	53.04	53.05	-46.8	842	-5.56%
2023/05/26	36.4	51.48	70.1	51.38	51.25	-33.7	811	-4.15%
2023/05/25	87.9	51.22	176.6	51.28	51.25	-88.7	794	-11.16%	大賣/
2023/05/24	11.2	50.06	18.8	50.08	50.15	-7.6	760	-1.00%
2023/05/23	16.4	50.63	40.4	50.62	50.60	-24	753	-3.18%
2023/05/22	45.2	50.03	52.6	50.06	50.00	-7.5	737	-1.01%
2023/05/19	54.4	50.83	121.5	50.86	50.80	-67.1	729	-9.20%	大賣/
2023/05/18	79.9	49.17	92	49.19	49.21	-12	689	-1.74%
2023/05/17	11.3	48.20	57.8	48.26	48.34	-46.5	674	-6.90%
2023/05/16	11.7	47.71	16.5	47.73	47.67	-4.7	655	-0.72%
2023/05/15	59.1	47.32	20.5	47.32	47.40	38.6	655	5.89%
2023/05/12	23.8	47.91	25.2	47.90	47.91	-1.4	655	-0.22%
2023/05/11	11.7	47.30	65.4	47.31	47.33	-53.7	631	-8.50%
2023/05/10	17.7	46.28	31.5	46.29	46.33	-13.8	638	-2.16%
2023/05/09	9.8	46.19	59.4	46.17	46.25	-49.6	636	-7.80%
2023/05/08	2.6	45.57	73.8	45.59	45.64	-71.2	632	-11.25%
2023/05/05	6.4	45.06	36.4	45.05	45.08	-29.9	662	-4.52%
2023/05/04	8.6	44.69	14.4	44.76	44.78	-5.7	680	-0.84%
2023/05/03	29.2	44.89	1.8	44.91	44.82	27.4	682	4.02%
2023/05/02	19.8	45.16	40.4	45.14	45.19	-20.5	691	-2.97%
2023/04/28	10.3	44.93	59.9	44.92	44.87	-49.5	728	-6.80%
2023/04/27	3.2	44.09	18	44.08	44.12	-14.9	717	-2.07%
2023/04/26	3.7	43.72	16.6	43.70	43.77	-12.9	718	-1.79%
2023/04/25	5.2	43.61	18.9	43.62	43.53	-13.8	714	-1.92%
2023/04/24	2.7	43.88	6.3	43.89	43.80	-3.5	716	-0.49%
2023/04/21	4.9	43.98	12	44.00	43.95	-7.1	721	-0.98%
2023/04/20	3	44.17	9.3	44.20	44.12	-6.4	721	-0.88%
2023/04/19	12.6	44.39	20.4	44.37	44.36	-7.8	725	-1.08%
2023/04/18	39.9	44.55	35.3	44.38	44.39	4.6	731	0.62%
2023/04/17	32.2	44.61	7.8	44.56	44.57	24.4	729	3.34%
2023/04/14	5.2	44.49	48.2	44.51	44.48	-43	725	-5.92%
2023/04/13	9.6	43.77	5.1	43.80	43.77	4.5	720	0.63%
2023/04/12	10.1	44.43	10.2	44.41	44.37	-0.1	718	-0.01%
2023/04/11	15.4	44.64	14.9	44.65	44.63	0.5	721	0.08%
2023/04/10	16	44.52	11.7	44.49	44.48	4.3	724	0.59%
2023/04/07	5.6	44.53	40.6	44.54	44.52	-35.1	718	-4.88%
2023/04/06	4.1	44.12	4.5	44.17	44.18	-0.3	711	-0.05%
2023/03/31	10.6	44.44	54.3	44.45	44.43	-43.7	711	-6.14%
2023/03/30	5	43.75	33.1	43.80	43.81	-28.1	696	-4.03%
2023/03/29	6.6	43.11	11.5	43.13	43.21	-5	690	-0.72%
2023/03/28	6.2	43.37	8.6	43.40	43.38	-2.4	694	-0.35%
2023/03/27	55.8	43.92	38.5	43.88	43.91	17.4	690	2.51%
2023/03/24	5.1	43.61	59.6	43.69	43.76	-54.5	689	-7.91%
2023/03/23	4	43.21	24.4	43.18	43.21	-20.4	675	-3.02%
2023/03/22	11.3	43.31	84.8	43.38	43.43	-73.5	672	-10.92%
2023/03/21	5.6	42.71	12.1	42.71	42.75	-6.5	649	-1.00%
2023/03/20	13.3	42.74	33.6	42.79	42.74	-20.3	646	-3.13%
2023/03/17	13.6	42.74	118.1	42.82	42.88	-104.5	639	-16.33%	大賣/鉅額交易
2023/03/16	4.2	41.25	79.4	41.53	41.58	-75.2	614	-12.23%
2023/03/15	1.2	40.85	31.2	40.93	40.95	-30	600	-5.00%
2023/03/14	8.6	39.87	7.9	39.87	39.77	0.7	593	0.12%
2023/03/13	4.7	40.00	3	40.01	40.10	1.7	593	0.29%
2023/03/10	22.6	39.99	10	40.02	39.99	12.6	593	2.12%
2023/03/09	0.6	40.97	77.9	41.01	41.07	-77.3	599	-12.91%
2023/03/08	16.3	40.69	8.4	40.75	40.75	7.9	600	1.32%
2023/03/07	8.7	41.10	33.8	41.09	41.11	-25.1	600	-4.18%
2023/03/06	6.3	40.99	32.4	41.05	41.13	-26.1	603	-4.33%
2023/03/03	11.2	39.97	4.6	39.98	39.97	6.6	592	1.12%
2023/03/02	23.6	40.03	7.5	40.17	39.96	16.1	592	2.72%
2023/03/01	13.8	40.60	8.5	40.59	40.70	5.3	583	0.90%
2023/02/24	3.1	40.64	12	40.65	40.63	-8.9	593	-1.51%
2023/02/23	18.9	40.64	14.3	40.64	40.62	4.6	589	0.78%
2023/02/22	26.8	40.12	27.3	40.11	40.07	-0.5	588	-0.08%
2023/02/21	18	40.91	7.1	40.94	40.93	10.8	582	1.86%
2023/02/20	9.9	41.08	4.3	41.12	41.11	5.6	588	0.96%
2023/02/17	20.5	41.30	3.4	41.31	41.22	17.1	603	2.83%
2023/02/16	4.7	42.74	28.9	42.76	42.73	-24.3	606	-4.00%
2023/02/15	6.9	41.96	55.1	41.98	41.93	-48.2	620	-7.78%
2023/02/14	5.6	41.15	34.9	41.16	41.19	-29.3	624	-4.69%
2023/02/13	15.6	40.48	23.9	40.46	40.48	-8.3	630	-1.31%
2023/02/10	10.1	41.29	9.2	41.29	41.25	0.9	629	0.14%
2023/02/09	18.1	41.85	21.8	41.84	41.85	-3.7	636	-0.57%
2023/02/08	10.7	42.10	159.9	42.20	42.31	-149.2	643	-23.20%	大賣/鉅額交易
2023/02/07	2.3	41.20	21.8	41.19	41.21	-19.5	637	-3.06%
2023/02/06	4.3	41.08	50.3	41.16	41.18	-46	637	-7.22%
2023/02/03	8.3	41.13	94.7	41.18	41.10	-86.4	615	-14.04%
2023/02/02	15.2	40.16	92	40.21	40.25	-76.8	582	-13.19%
2023/02/01	6.4	38.11	14.8	38.12	38.12	-8.4	558	-1.50%
2023/01/31	14.6	37.66	31.1	37.79	37.52	-16.5	553	-2.97%
2023/01/30	4.5	38.32	150.1	38.31	38.75	-145.6	551	-26.40%	大賣/鉅額交易
2023/01/17	10.3	35.08	13.1	35.06	34.98	-2.8	522	-0.53%
2023/01/16	2.5	35.06	6	35.08	35.12	-3.4	537	-0.64%
2023/01/13	1.4	34.63	18.2	34.67	34.71	-16.8	534	-3.15%
2023/01/12	1.4	34.47	5.3	34.50	34.52	-3.9	535	-0.73%
2023/01/11	3.6	33.84	26.1	33.83	33.86	-22.5	536	-4.20%
2023/01/10	3.6	33.19	18.8	33.22	33.17	-15.2	538	-2.82%
2023/01/09	7.3	33.10	9	32.98	32.95	-1.7	539	-0.31%
2023/01/06	54.8	32.53	18.3	32.48	32.46	36.6	536	6.82%
2023/01/05	10.2	32.96	9.8	33.00	32.99	0.4	532	0.07%
2023/01/04	16.3	32.95	12.1	32.92	32.95	4.2	539	0.78%
2023/01/03	4.3	33.19	2.4	33.18	33.27	1.9	550	0.34%
2022/12/30	6.7	32.94	12	32.89	32.95	-5.2	547	-0.96%
2022/12/29	27.6	32.22	6.1	32.20	32.20	21.5	549	3.92%
2022/12/28	51.7	32.43	36.1	32.47	32.45	15.6	549	2.84%
2022/12/27	4.3	33.58	5.1	33.53	33.62	-0.9	545	-0.16%
2022/12/26	11.6	33.59	14.1	33.64	33.61	-2.5	546	-0.46%
2022/12/23	42	33.51	12.2	33.57	33.55	29.8	553	5.38%
2022/12/22	1.2	34.61	33.7	34.64	34.68	-32.5	550	-5.90%
2022/12/21	0.2	34.27	19.5	34.15	34.09	-19.3	557	-3.46%
2022/12/20	60.2	34.03	13.4	34.14	33.73	46.8	562	8.32%
2022/12/19	7.6	34.86	36.6	34.84	34.85	-29	568	-5.10%
2022/12/16	33.1	35.04	5.7	35.05	35.08	27.3	573	4.76%
2022/12/15	12.5	36.32	0.1	36.12	36.15	12.4	577	2.14%
2022/12/14	22.7	36.54	77.1	36.46	36.54	-54.4	578	-9.40%
2022/12/13	0.1	36.00	12.2	36.20	36.20	-12.1	576	-2.09%
2022/12/12	6.8	35.98	23.7	35.93	35.96	-16.9	578	-2.92%
2022/12/09	3.4	36.08	6.4	36.04	36.13	-3	582	-0.51%
2022/12/08	17.3	35.50	14.2	35.41	35.49	3.1	582	0.53%
2022/12/07	24.3	35.77	0.3	35.86	35.82	24	600	3.99%
2022/12/06	0.7	36.33	13.9	36.29	36.23	-13.2	604	-2.19%
2022/12/05	4.3	36.70	24.7	36.71	36.70	-20.4	605	-3.37%
2022/12/02	10.5	36.03	5.9	36.10	36.38	4.6	619	0.75%
2022/12/01	7.2	36.07	9.1	36.06	35.99	-1.9	618	-0.31%
2022/11/30	29	34.38	4.5	34.38	34.42	24.5	607	4.03%
2022/11/29	0.5	34.51	0.7	34.50	34.57	-0.2	606	-0.03%
2022/11/28	46.4	34.51	4.1	34.48	34.48	42.2	604	6.99%
2022/11/25	8.9	35.26	9.3	35.13	35.11	-0.4	609	-0.06%
2022/11/24	0.3	35.37	4.4	35.35	35.34	-4.1	614	-0.67%
2022/11/23	2.2	34.61	9.4	34.67	34.70	-7.2	616	-1.18%
2022/11/22	35.5	34.39	4.2	34.31	34.22	31.3	625	5.01%
2022/11/21	7.2	34.94	22.8	34.90	34.91	-15.5	623	-2.49%
2022/11/18	2.2	35.48	12.3	35.40	35.43	-10.1	623	-1.61%
2022/11/17	14.9	35.28	2.2	35.43	35.31	12.7	624	2.03%
2022/11/16	7.8	35.72	35.1	35.73	35.86	-27.3	627	-4.34%
2022/11/15	8.2	35.22	29.2	35.07	35.45	-21	627	-3.34%
2022/11/14	6	34.72	10.8	34.81	34.69	-4.8	615	-0.78%
2022/11/11	3.9	34.08	96.4	34.05	34.15	-92.4	614	-15.05%
2022/11/10	86.2	32.12	4.7	32.10	32.06	81.5	594	13.72%
2022/11/09	35.8	33.14	17.8	33.26	33.17	18	589	3.06%
2022/11/08	31.3	33.21	22.6	33.21	33.11	8.7	592	1.47%
2022/11/07	28.8	33.08	72.4	33.08	33.11	-43.6	589	-7.39%
2022/11/04	14.9	32.77	20.1	32.81	33.44	-5.2	589	-0.89%
2022/11/03	87.6	33.31	3.2	33.39	33.19	84.4	586	14.40%
2022/11/02	17.5	34.39	3.3	34.44	34.55	14.3	570	2.50%
2022/11/01	14.4	34.78	3.5	34.86	34.97	10.9	569	1.91%
2022/10/31	7.1	34.86	5.6	34.89	35.04	1.5	583	0.26%
2022/10/28	47.4	34.38	4.5	34.46	34.30	42.9	595	7.20%
2022/10/27	18.4	35.81	8	35.78	35.76	10.4	588	1.77%
2022/10/26	10.1	35.99	82.5	35.96	35.94	-72.4	590	-12.25%
2022/10/25	0.5	35.82	33.6	35.78	35.83	-33.1	597	-5.55%
2022/10/24	1.3	36.21	28.2	36.45	36.21	-27	596	-4.53%
2022/10/21	2.4	35.41	9.2	35.41	35.37	-6.9	587	-1.17%
2022/10/20	10.7	35.47	9.8	35.61	35.69	0.9	587	0.16%
2022/10/19	0.4	36.47	21.3	36.60	36.51	-20.9	585	-3.57%
2022/10/18	14.2	36.14	13.6	35.85	36.12	0.7	582	0.12%
2022/10/17	25.9	34.37	7.9	34.34	34.45	18	585	3.07%
2022/10/14	2.1	35.60	6	35.47	35.57	-3.9	585	-0.67%
2022/10/13	40.8	34.72	3.2	34.69	34.68	37.7	600	6.27%
2022/10/12	32.6	34.69	12.4	34.76	34.87	20.2	600	3.36%
2022/10/11	44.6	35.59	25.6	35.51	35.39	19.1	598	3.19%
2022/10/07	9.9	37.45	3.8	37.35	37.30	6.1	586	1.04%
2022/10/06	0.3	37.76	5.8	37.77	37.79	-5.6	590	-0.94%
2022/10/05	20.4	37.74	19.3	37.69	37.61	1.1	589	0.19%
2022/10/04	2.1	37.09	8.8	37.13	37.26	-6.7	586	-1.15%
2022/10/03	9.7	36.12	6.6	36.08	36.11	3.2	586	0.54%
2022/09/30	19.2	36.70	9.5	36.70	36.72	9.6	592	1.62%
2022/09/29	1.4	37.73	14.3	37.73	37.76	-12.9	592	-2.17%
2022/09/28	10.5	36.87	2.9	36.74	36.76	7.6	599	1.28%
2022/09/27	14	37.21	1.1	37.25	37.24	13	596	2.18%
2022/09/26	28.8	37.03	24.5	37.25	37.09	4.3	597	0.71%
2022/09/23	38	37.81	0.1	37.80	37.80	37.9	589	6.43%
2022/09/22	37.8	37.89	2.7	37.88	37.95	35.1	589	5.95%
2022/09/21	4.2	38.72	14.5	38.68	38.73	-10.3	580	-1.77%
2022/09/20	1.9	38.93	5	38.91	38.95	-3.1	588	-0.52%
2022/09/19	3.4	38.43	0.8	38.44	38.45	2.6	605	0.43%
2022/09/16	35	38.32	4	38.33	38.34	31	610	5.07%
2022/09/15	4.7	38.87	0.3	38.91	38.84	4.4	622	0.71%
2022/09/14	83.5	38.65	3.1	38.64	38.63	80.4	628	12.78%
2022/09/13	1.7	40.60	16.9	40.64	40.60	-15.2	621	-2.44%
2022/09/12	4.1	40.04	21.2	40.07	40.04	-17.1	621	-2.75%
2022/09/08	3.1	39.12	6.7	39.14	39.15	-3.5	628	-0.56%
2022/09/07	13.2	38.25	6.6	38.27	38.22	6.5	624	1.05%
2022/09/06	3.5	39.06	0.7	39.15	39.02	2.8	625	0.44%
2022/09/05	20.6	38.82	4.9	38.83	38.78	15.8	643	2.45%
2022/09/02	6.3	39.21	5.3	39.22	39.27	1	659	0.15%
2022/09/01	51.7	38.87	9.6	38.86	38.85	42	668	6.29%
2022/08/31	27.8	39.49	2.8	39.49	39.54	25.1	677	3.70%
2022/08/30	10	39.81	27.5	39.91	39.93	-17.5	681	-2.57%
2022/08/29	65.7	39.35	7.7	39.26	39.52	58	685	8.46%
2022/08/26	4.2	41.47	6.5	41.43	41.37	-2.3	680	-0.34%
2022/08/25	7.4	40.49	4.6	40.43	40.45	2.8	675	0.42%
2022/08/24	13.2	39.83	4.7	39.87	39.88	8.5	678	1.25%
2022/08/23	63.2	39.84	17.2	39.84	39.80	46	687	6.69%
2022/08/22	23.3	40.60	7	40.63	40.57	16.3	700	2.33%
2022/08/19	2.3	41.46	2.7	41.48	41.42	-0.4	716	-0.06%
2022/08/18	28.7	41.38	6.8	41.36	41.33	21.9	725	3.02%
2022/08/17	7.8	42.16	26.6	42.16	42.13	-18.7	730	-2.56%
2022/08/16	5	42.34	34.7	42.33	42.33	-29.7	753	-3.94%
2022/08/15	11.8	41.82	20.6	41.81	41.93	-8.8	750	-1.17%
2022/08/12	5.4	41.30	9.4	41.25	41.32	-4	745	-0.54%
2022/08/11	20.2	41.41	40.2	41.41	41.42	-20	762	-2.63%
2022/08/10	26.6	40.02	26.3	40.04	39.90	0.3	753	0.04%
2022/08/09	4.9	40.59	20.4	40.60	40.72	-15.5	748	-2.07%
2022/08/08	5.1	40.74	21	40.81	40.86	-15.9	755	-2.11%
2022/08/05	4.1	41.41	34.5	41.41	41.40	-30.4	764	-3.98%
2022/08/04	21.8	40.84	72	40.83	40.85	-50.1	794	-6.31%
2022/08/03	5.7	39.69	3	39.68	39.85	2.6	783	0.34%
2022/08/02	7	39.60	7.4	39.61	39.59	-0.4	805	-0.05%
2022/08/01	5	39.87	7.2	39.86	39.95	-2.1	819	-0.26%
2022/07/29	10.1	40.02	43.1	39.98	40.00	-33.1	826	-4.00%
2022/07/28	4.8	38.87	30.7	38.86	38.94	-25.9	822	-3.15%
2022/07/27	7.6	38.32	3	38.28	38.36	4.6	829	0.56%
2022/07/26	1.5	38.34	1.3	38.25	38.35	0.2	857	0.03%
2022/07/25	4.5	38.44	6.6	38.46	38.51	-2.1	911	-0.23%
2022/07/22	26.6	39.07	37.4	39.11	39.10	-10.8	943	-1.14%
2022/07/21	5.1	38.72	15	38.71	38.73	-9.9	1,001	-0.99%
2022/07/20	13.8	38.39	29.2	38.42	38.33	-15.4	1,047	-1.47%
2022/07/19	6.2	37.04	15.8	36.99	36.98	-9.5	1,129	-0.84%
2022/07/18	2.4	37.48	7.1	37.37	37.50	-4.7	1,287	-0.37%
2022/07/15	2.2	36.60	1.1	36.61	36.67	1.1	1,375	0.08%
2022/07/14	9.8	36.49	2.6	36.51	36.52	7.3	1,494	0.49%
2022/07/13	23.3	36.57	1.3	36.39	36.60	22	1,495	1.47%
2022/07/12	20.7	36.62	20.6	36.50	36.45	0.1	1,503	0.01%
2022/07/11	15.2	37.88	4.7	37.90	37.71	10.5	1,508	0.70%
2022/07/08	15.3	38.09	30.7	38.04	38.00	-15.4	1,519	-1.01%
2022/07/07	13.7	37.27	20.4	37.25	37.36	-6.7	1,526	-0.44%
2022/07/06	4.6	36.94	15.8	36.99	36.84	-11.1	1,542	-0.72%
2022/07/05	2.3	36.23	4	36.32	36.28	-1.7	1,554	-0.11%
2022/07/04	6	35.86	4.8	35.79	35.78	1.2	1,558	0.08%
2022/07/01	16	35.63	45.1	35.85	35.50	-29.1	1,574	-1.85%
2022/06/30	9.2	36.30	24.1	36.32	36.24	-14.9	1,592	-0.94%
2022/06/29	6.9	36.58	17.4	36.59	36.59	-10.5	1,610	-0.65%
2022/06/28	5.4	37.79	20.8	37.90	37.79	-15.4	1,624	-0.95%
2022/06/27	15.8	38.28	25.2	38.08	38.15	-9.4	1,641	-0.57%
2022/06/24	17.2	36.79	23.1	36.64	36.92	-5.9	1,661	-0.35%
2022/06/23	2.7	35.90	6	35.79	36.04	-3.3	1,683	-0.20%
2022/06/22	9.8	35.65	13.8	35.61	35.49	-4.1	1,695	-0.24%
2022/06/21	16.6	35.59	12.2	35.47	35.68	4.4	1,718	0.25%
2022/06/20	23.4	34.95	5.5	35.02	35.04	17.9	1,761	1.02%
2022/06/17	12.3	34.90	21	34.85	35.17	-8.8	1,776	-0.49%
2022/06/16	14.2	36.37	33.2	36.41	36.06	-19	1,803	-1.05%
2022/06/15	4.8	35.40	5.5	35.37	35.33	-0.7	1,805	-0.04%
2022/06/14	25.3	34.97	26.4	34.94	35.26	-1.1	1,838	-0.06%
2022/06/13	60.9	36.15	7.2	36.16	36.04	53.7	1,843	2.91%
2022/06/10	30.1	38.08	18.5	38.23	38.33	11.6	1,873	0.62%
2022/06/09	14.6	39.27	27.3	39.23	39.25	-12.7	1,921	-0.66%
2022/06/08	1.6	38.47	28.5	38.51	38.51	-26.9	1,924	-1.40%
2022/06/07	5.1	37.86	9.2	37.91	37.83	-4.1	1,934	-0.21%
2022/06/06	2.7	37.73	7.6	37.65	37.78	-4.9	1,944	-0.25%
2022/06/02	1.5	37.32	19.1	37.34	37.36	-17.6	1,978	-0.89%
2022/06/01	8.7	37.65	8.1	37.67	37.59	0.6	1,999	0.03%
2022/05/31	26	37.45	8.3	37.41	37.56	17.7	2,026	0.87%
2022/05/30	10.6	37.62	34.9	37.62	37.72	-24.3	2,036	-1.19%
2022/05/27	24.7	36.12	24.8	36.16	36.15	-0.1	2,030	0.00%
2022/05/26	44.6	34.40	26.7	34.48	34.26	17.8	2,043	0.87%
2022/05/25	16.9	34.50	9.7	34.48	34.60	7.2	2,068	0.35%
2022/05/24	71	35.08	23.2	34.97	34.88	47.8	2,154	2.22%
2022/05/23	16.6	35.73	3.8	35.77	35.73	12.8	2,157	0.59%
2022/05/20	12	36.03	20.4	36.01	36.03	-8.4	2,198	-0.38%
2022/05/19	72.3	35.59	29.2	35.55	35.67	43.2	2,236	1.93%
2022/05/18	15.7	37.35	6.9	37.36	37.35	8.8	2,238	0.39%
2022/05/17	6.4	36.60	4.9	36.64	36.72	1.5	2,253	0.07%
2022/05/16	9.5	36.78	10	36.58	36.52	-0.5	2,267	-0.02%
2022/05/13	22.4	35.62	41.2	35.58	35.69	-18.8	2,275	-0.83%
2022/05/12	114.7	35.44	71.3	35.44	35.09	43.4	2,293	1.89%	大買/
2022/05/11	20.6	36.94	18.4	36.92	37.13	2.3	2,290	0.10%
2022/05/10	61.1	36.62	25.8	36.48	36.90	35.4	2,307	1.53%
2022/05/09	69.8	37.95	8.9	37.93	37.95	60.9	2,306	2.64%
2022/05/06	31.6	38.92	21.8	38.95	39.02	9.8	2,333	0.42%
2022/05/05	27.7	41.03	77.6	41.05	41.03	-49.9	2,353	-2.12%
2022/05/04	23.2	39.96	5.3	39.98	39.79	17.9	2,400	0.74%
2022/05/03	21.5	39.93	49.8	39.89	40.06	-28.3	2,479	-1.14%
2022/04/29	57.6	39.36	68.4	39.61	40.00	-10.8	2,541	-0.42%
2022/04/28	27.2	39.03	78.6	38.89	39.10	-51.4	2,586	-1.99%
2022/04/27	124.2	37.81	58.5	37.90	37.99	65.7	2,588	2.54%	大買/
2022/04/26	54.1	39.68	43.2	39.69	39.75	10.9	2,591	0.42%
2022/04/25	72.4	38.95	122.3	38.90	39.06	-49.8	2,573	-1.94%	大賣/
2022/04/22	231.9	39.75	110.6	39.79	39.94	121.3	2,497	4.86%	大買/大賣/鉅額交易
2022/04/21	115.8	41.35	152.3	41.39	41.48	-36.5	2,414	-1.51%	大買/大賣/
2022/04/20	117.7	42.56	318.2	42.59	42.41	-200.6	2,345	-8.55%	大買/大賣/鉅額交易
2022/04/19	13.4	43.38	9.7	43.35	43.40	3.8	2,261	0.17%
2022/04/18	31.1	42.55	6.3	42.58	42.57	24.8	2,288	1.09%
2022/04/15	34.9	43.26	9.2	43.20	43.30	25.7	2,316	1.11%
2022/04/14	25.5	44.15	10.8	44.13	44.20	14.6	2,346	0.62%
2022/04/13	68.3	43.72	5.1	43.73	43.76	63.2	2,424	2.61%
2022/04/12	52.3	43.44	20.6	43.43	43.53	31.6	2,434	1.30%
2022/04/11	48.6	44.57	5.9	44.81	44.40	42.7	2,444	1.74%
2022/04/08	20.3	45.65	3.3	45.65	45.72	17	2,438	0.70%
2022/04/07	61.6	45.64	20.5	45.66	45.62	41.1	2,446	1.68%
2022/04/06	6.7	46.98	68.4	46.98	47.10	-61.7	2,439	-2.53%
2022/04/01	44.3	46.61	42.6	46.58	46.73	1.7	2,434	0.07%
2022/03/31	17.3	47.68	93.8	47.69	47.66	-76.4	2,428	-3.15%
2022/03/30	47.1	48.30	52.3	48.26	48.07	-5.3	2,436	-0.22%
2022/03/29	22.2	47.64	66	47.64	47.66	-43.8	2,433	-1.80%
2022/03/28	21.3	46.50	42.6	46.51	46.61	-21.3	2,430	-0.88%
2022/03/25	44.5	46.81	33.2	46.82	46.66	11.3	2,442	0.46%
2022/03/24	20.4	46.19	37.3	46.30	46.45	-16.9	2,487	-0.68%
2022/03/23	53.6	46.25	116.1	46.23	46.45	-62.5	2,541	-2.46%	大賣/
2022/03/22	27.9	44.47	21.6	44.46	44.57	6.4	2,504	0.25%
2022/03/21	23.1	44.31	47.2	44.32	44.33	-24.2	2,506	-0.96%
2022/03/18	36.1	42.70	9.9	42.72	42.70	26.3	2,508	1.05%
2022/03/17	24.3	43.01	79.6	43.05	43.16	-55.2	2,505	-2.21%
2022/03/16	42.8	39.51	73.1	39.54	39.81	-30.3	2,488	-1.22%
2022/03/15	84.2	38.57	18.7	38.58	38.56	65.6	2,478	2.65%
2022/03/14	150	39.91	45	39.99	40.01	105	2,468	4.25%	大買/鉅額交易
2022/03/11	72.6	41.07	33.6	41.09	40.97	39	2,466	1.58%
2022/03/10	40.9	42.13	112.4	42.19	41.97	-71.5	2,565	-2.79%	大賣/
2022/03/09	33	40.52	16.2	40.47	40.59	16.8	2,619	0.64%
2022/03/08	101.4	40.31	61.6	40.33	40.07	39.8	2,706	1.47%	大買/
2022/03/07	74.1	41.20	106.6	41.17	41.34	-32.5	2,689	-1.21%	大賣/
2022/03/04	105.8	42.36	3.1	42.43	42.45	102.7	2,687	3.82%	大買/鉅額交易
2022/03/03	49.3	43.70	17.7	43.69	43.75	31.5	2,695	1.17%
2022/03/02	24	43.65	12.3	43.62	43.83	11.7	2,718	0.43%
2022/03/01	64	43.54	38.9	43.49	43.59	25.1	2,724	0.92%
2022/02/25	61.3	42.33	74.7	42.35	42.28	-13.4	2,719	-0.49%
2022/02/24	306.5	40.89	159.3	40.92	40.48	147.2	2,724	5.40%	大買/大賣/鉅額交易
2022/02/23	45.8	42.79	34.1	42.86	42.97	11.7	2,656	0.44%
2022/02/22	190.6	42.89	63.5	42.91	42.84	127.1	2,660	4.78%	大買/鉅額交易
2022/02/21	145	43.86	30.1	44.00	44.03	114.9	2,632	4.36%	大買/鉅額交易
2022/02/18	68.2	44.83	10.3	44.59	45.08	57.9	2,608	2.22%
2022/02/17	44.2	45.60	25.1	45.67	45.51	19.1	2,618	0.73%
2022/02/16	67	45.80	55.2	45.80	45.81	11.8	2,627	0.45%
2022/02/15	55.1	44.70	15	44.69	44.62	40.1	2,634	1.52%
2022/02/14	104.4	44.31	48.1	44.30	44.43	56.4	2,636	2.14%	大買/
2022/02/11	130.6	45.54	12.4	45.60	45.42	118.2	2,638	4.48%	大買/鉅額交易
2022/02/10	76.6	46.54	26.2	46.53	46.55	50.4	2,625	1.92%
2022/02/09	46.5	45.79	23	45.74	45.88	23.5	2,639	0.89%
2022/02/08	90.8	44.99	3.6	45.03	44.90	87.3	2,647	3.30%
2022/02/07	69.8	45.53	89.2	45.40	45.72	-19.4	2,624	-0.74%
2022/01/26	152.4	43.99	12.6	44.03	44.00	139.8	2,618	5.34%	大買/鉅額交易
2022/01/25	320.7	44.52	74.1	44.34	44.29	246.6	2,588	9.53%	大買/鉅額交易
2022/01/24	231.6	45.44	31.9	45.52	45.44	199.7	2,519	7.93%	大買/鉅額交易
2022/01/21	269	46.87	87.7	46.85	46.83	181.3	2,440	7.43%	大買/鉅額交易
2022/01/20	66	48.00	21.5	48.10	48.23	44.5	2,352	1.89%
2022/01/19	227.9	48.06	27.4	48.13	47.99	200.5	2,331	8.60%	大買/鉅額交易
2022/01/18	169.8	48.88	12.3	49.05	48.74	157.4	2,279	6.91%	大買/鉅額交易
2022/01/17	57.4	49.07	102.4	49.04	49.04	-45.1	2,255	-2.00%	大賣/
2022/01/14	281.6	48.94	35.2	48.94	49.01	246.4	2,242	10.99%	大買/鉅額交易
2022/01/13	41.4	50.43	37.8	50.46	50.40	3.6	2,177	0.16%
2022/01/12	38.7	50.00	53.2	50.01	50.10	-14.5	2,164	-0.67%
2022/01/11	68.6	49.35	29.3	49.39	49.36	39.3	2,146	1.83%
2022/01/10	78.5	49.27	15.7	49.31	49.41	62.8	2,126	2.95%
2022/01/07	63.6	49.62	35.1	49.67	49.53	28.6	2,100	1.36%
2022/01/06	292.6	49.33	24.4	49.32	49.20	268.3	2,070	12.96%	大買/鉅額交易
2022/01/05	98.2	50.68	24.4	50.67	50.60	73.8	1,987	3.71%
2022/01/04	12.8	51.52	90.2	51.53	51.65	-77.4	1,980	-3.91%
2022/01/03	27.5	50.85	18.5	50.85	50.85	9.1	1,959	0.46%
2021/12/30	39.8	50.52	20.1	50.56	50.60	19.7	1,957	1.01%
2021/12/29	11.8	51.00	108.4	50.98	51.05	-96.5	1,955	-4.94%	大賣/
2021/12/28	24.9	51.30	8.4	51.39	51.25	16.5	1,966	0.84%
2021/12/27	16.6	51.00	49.8	50.97	51.00	-33.2	1,964	-1.69%
2021/12/24	56.2	50.96	24.6	51.01	50.85	31.6	1,978	1.60%
2021/12/23	41.4	50.46	32.9	50.46	50.45	8.5	1,971	0.43%
2021/12/22	78.5	49.87	58.7	49.89	49.82	19.8	1,967	1.01%
2021/12/21	108.4	48.98	8	49.01	49.05	100.4	1,945	5.16%	大買/
2021/12/20	282.5	49.16	11.5	49.23	49.06	271	1,911	14.17%	大買/鉅額交易
2021/12/17	228.8	49.81	52.5	49.87	49.84	176.3	1,848	9.54%	大買/鉅額交易
2021/12/16	39.1	51.14	26.8	51.19	51.25	12.3	1,776	0.69%
2021/12/15	51.9	50.18	1.9	50.25	50.20	50	1,776	2.81%
2021/12/14	81.1	50.38	9.6	50.39	50.40	71.5	1,761	4.06%
2021/12/13	18.9	51.69	28.8	51.64	51.65	-9.9	1,728	-0.57%
2021/12/10	110.9	51.37	15.5	51.37	51.35	95.4	1,726	5.53%	大買/
2021/12/09	71.4	52.14	49.8	52.15	52.15	21.7	1,713	1.27%
2021/12/08	91.1	52.17	106.2	52.10	52.15	-15.1	1,715	-0.88%	大賣/
2021/12/07	130	50.42	36	50.41	50.70	94	1,681	5.59%	大買/
2021/12/06	359	49.54	51.5	49.54	49.51	307.5	1,638	18.76%	大買/鉅額交易
2021/12/03	230.1	51.05	13	51.08	51.10	217.1	1,532	14.17%	大買/鉅額交易
2021/12/02	244.5	51.85	106.7	51.90	51.70	137.9	1,462	9.42%	大買/大賣/鉅額交易
2021/12/01	32.7	52.97	5.4	53.16	53.25	27.3	1,370	1.99%
2021/11/30	36.5	53.33	11	53.43	53.20	25.5	1,357	1.88%
2021/11/29	59.1	52.97	11	52.97	52.90	48	1,346	3.57%
2021/11/26	58.7	53.20	6.1	53.11	53.10	52.5	1,316	3.99%
2021/11/25	35.7	53.56	22.5	53.57	53.60	13.2	1,287	1.03%
2021/11/24	117.3	53.17	5.8	53.24	53.15	111.5	1,275	8.74%	大買/鉅額交易
2021/11/23	108.7	53.46	31.8	53.43	53.55	76.9	1,248	6.16%	大買/
2021/11/22	64.1	54.35	12.9	54.36	54.25	51.2	1,214	4.22%
2021/11/19	56.5	54.09	9.6	54.05	54.10	46.9	1,187	3.95%
2021/11/18	47.6	54.26	2.3	54.21	54.35	45.3	1,163	3.90%
2021/11/17	47.2	54.40	2.2	54.40	54.40	45	1,149	3.91%
2021/11/16	148	54.08	20.4	54.11	54.00	127.7	1,138	11.21%	大買/鉅額交易
2021/11/15	47.6	54.32	19.4	54.26	54.30	28.2	1,119	2.52%
2021/11/12	39.2	53.89	11.4	53.92	53.80	27.8	1,103	2.52%
2021/11/11	69.1	53.36	2.3	53.38	53.35	66.9	1,088	6.14%
2021/11/10	105.3	53.51	31.7	53.53	53.45	73.6	1,075	6.85%	大買/
2021/11/09	79.5	54.55	6.2	54.54	54.50	73.3	1,045	7.01%
2021/11/08	90.5	54.61	21.1	54.63	54.70	69.4	1,027	6.75%
2021/11/05	82.1	55.08	5.2	55.09	55.15	76.9	999	7.69%
2021/11/04	37.5	54.39	4.4	54.40	54.40	33.1	980	3.37%
2021/11/03	74.8	53.55	7.7	53.55	53.55	67.1	966	6.94%
2021/11/02	68.9	54.32	18.5	54.35	54.25	50.4	942	5.35%
2021/11/01	54.4	53.41	14.3	53.33	53.50	40.1	918	4.37%
2021/10/29	25.7	52.69	7.5	52.72	52.70	18.2	906	2.00%
2021/10/28	37.3	52.45	19.7	52.45	52.40	17.6	903	1.95%
2021/10/27	68.7	52.75	10.8	52.77	52.80	58	898	6.45%
2021/10/26	58.2	53.38	4.3	53.33	53.30	53.9	900	5.99%
2021/10/25	34.5	52.03	4.7	52.02	52.10	29.8	884	3.37%
2021/10/22	15	52.13	30.4	52.13	52.15	-15.4	893	-1.73%
2021/10/21	41.4	51.81	6.7	51.81	51.75	34.7	896	3.87%
2021/10/20	29.1	52.05	34.2	52.08	52.10	-5.1	896	-0.57%
2021/10/19	14.2	51.33	106.4	51.40	51.35	-92.1	894	-10.30%	大賣/
2021/10/18	25.1	50.60	3.7	50.61	50.55	21.4	898	2.39%
2021/10/15	14.8	50.55	20.2	50.55	50.65	-5.4	902	-0.60%
2021/10/14	18.5	50.03	12.5	50.04	50.00	6	919	0.65%
2021/10/13	11.5	49.32	1.6	49.30	49.36	9.9	931	1.06%
2021/10/12	12.1	49.23	3.2	49.24	49.27	8.9	929	0.96%
2021/10/08	9.9	49.45	24.6	49.39	49.31	-14.7	922	-1.59%
2021/10/07	20.3	48.79	21	48.77	48.83	-0.7	917	-0.08%
2021/10/06	19.5	47.80	2.2	47.82	47.78	17.3	913	1.90%
2021/10/05	98	47.07	11.4	47.23	47.20	86.6	910	9.52%
2021/10/04	24.7	48.17	1.9	48.30	48.17	22.9	903	2.53%
2021/10/01	64.9	48.18	5.4	48.14	48.09	59.5	894	6.66%
2021/09/30	32.5	48.57	2.1	48.57	48.65	30.5	876	3.48%
2021/09/29	70	48.60	8.1	48.70	48.73	61.9	865	7.15%
2021/09/28	21.3	49.33	0.2	49.48	49.41	21.1	860	2.45%
2021/09/27	31.1	49.65	2.2	49.66	49.62	28.8	857	3.36%
2021/09/24	18.8	49.67	1.2	49.72	49.57	17.6	865	2.04%
2021/09/23	14.9	49.46	1	49.48	49.45	13.9	868	1.60%
2021/09/22	26.7	49.00	0.9	49.26	49.15	25.8	874	2.95%
2021/09/17	9.7	49.92	11.8	50.00	50.10	-2.1	869	-0.24%
2021/09/16	6.5	50.03	7.1	50.01	49.99	-0.7	877	-0.08%
2021/09/15	7	49.79	3.3	49.76	49.78	3.7	878	0.42%
2021/09/14	21.8	49.99	3	49.98	50.05	18.8	878	2.14%
2021/09/13	47.8	50.28	6.6	50.41	50.25	41.3	880	4.69%
2021/09/10	8.9	50.73	3.5	50.86	50.85	5.5	880	0.62%
2021/09/09	14.8	50.73	3.2	50.75	50.65	11.6	886	1.31%
2021/09/08	31.1	51.40	31.4	51.41	51.40	-0.3	881	-0.03%
2021/09/07	3.5	50.74	2.6	50.74	50.75	0.8	877	0.10%
2021/09/06	9.7	50.71	11.3	50.74	50.70	-1.6	883	-0.18%
2021/09/03	9.6	50.59	4.3	50.59	50.60	5.3	881	0.60%
2021/09/02	51.2	50.78	13.2	50.73	50.65	37.9	878	4.32%
2021/09/01	5.9	50.30	24.1	50.31	50.35	-18.2	876	-2.07%
2021/08/31	34.3	50.19	19.2	50.20	50.30	15.1	879	1.72%
2021/08/30	16.2	49.73	2.3	49.73	49.73	13.9	876	1.59%
2021/08/27	9.5	49.32	1	49.35	49.41	8.5	881	0.97%
2021/08/26	22.5	49.50	8.5	49.52	49.47	14.1	888	1.58%
2021/08/25	2.5	49.53	3.1	49.55	49.55	-0.6	894	-0.07%
2021/08/24	15.4	49.11	15.8	49.10	49.09	-0.4	900	-0.05%
2021/08/23	17.9	48.01	5.6	48.05	48.07	12.3	896	1.37%
2021/08/20	31.3	47.34	21.4	47.33	47.30	9.9	892	1.11%
2021/08/19	19.2	47.46	14.5	47.49	47.47	4.8	891	0.53%
2021/08/18	58.8	47.62	1.6	47.64	47.69	57.2	890	6.42%
2021/08/17	38.4	48.50	2.6	48.53	48.48	35.8	886	4.04%
2021/08/16	21	48.93	4.2	48.92	48.92	16.8	885	1.90%
2021/08/13	13.9	49.10	4.4	49.11	49.06	9.5	894	1.06%
2021/08/12	26.4	49.00	2.4	48.98	48.97	24.1	895	2.69%
2021/08/11	30.8	49.26	1.1	49.25	49.30	29.7	901	3.29%
2021/08/10	82.2	49.56	6.1	49.57	49.57	76.1	904	8.42%
2021/08/09	45.9	49.28	7.7	49.32	49.32	38.2	908	4.20%
2021/08/06	67.6	49.90	5.5	49.92	49.92	62.1	911	6.81%
2021/08/05	23.5	49.56	7	49.61	49.58	16.6	914	1.81%
2021/08/04	60.4	49.39	1.5	49.36	49.37	58.9	924	6.38%
2021/08/03	27.7	49.52	2.6	49.56	49.56	25.1	941	2.67%
2021/08/02	26.7	49.44	8.3	49.46	49.50	18.4	945	1.95%
2021/07/30	82.8	49.25	7	49.28	49.21	75.8	948	8.00%
2021/07/29	26.3	49.62	13.8	49.67	49.64	12.5	952	1.31%
2021/07/28	74.8	49.40	7.8	49.50	49.28	66.9	963	6.95%
2021/07/27	38.9	50.00	12.1	49.99	49.98	26.8	964	2.78%
2021/07/26	24.8	50.32	21.6	50.28	50.25	3.2	966	0.33%
2021/07/23	23.4	50.25	2.2	50.30	50.20	21.2	966	2.19%
2021/07/22	16.5	49.77	16.7	49.77	49.75	-0.2	966	-0.03%
2021/07/21	22	49.51	2.6	49.53	49.42	19.4	956	2.03%
2021/07/20	77.3	49.25	7.3	49.23	49.22	69.9	951	7.35%
2021/07/19	65.6	49.70	10.6	49.72	49.92	55	934	5.89%
2021/07/16	16.2	50.27	7	50.32	50.35	9.2	933	0.99%
2021/07/15	12.1	50.61	4.1	50.69	50.80	8	937	0.85%
2021/07/14	13.4	50.55	1.7	50.55	50.55	11.7	939	1.24%
2021/07/13	22.4	50.52	5.2	50.52	50.50	17.2	945	1.82%
2021/07/12	61.3	50.23	5.1	50.29	50.15	56.3	946	5.95%
2021/07/09	41.1	49.84	7.6	49.85	49.94	33.5	945	3.54%
2021/07/08	14.2	50.60	3.3	50.61	50.55	10.9	951	1.15%
2021/07/07	7.7	50.67	8.7	50.64	50.70	-1	962	-0.10%
2021/07/06	35.8	50.76	0.7	50.87	50.70	35.1	962	3.64%
2021/07/05	44.1	50.75	8.6	50.73	50.85	35.5	971	3.65%
2021/07/02	57.3	50.16	19.8	50.12	50.15	37.5	969	3.87%
2021/07/01	71.4	50.45	4.9	50.43	50.20	66.5	977	6.80%
2021/06/30	57.2	50.88	11.5	50.84	50.90	45.7	982	4.65%
2021/06/29	41.2	50.23	25.3	50.27	50.50	15.9	985	1.61%
2021/06/28	14.1	49.46	9.4	49.45	49.46	4.7	977	0.48%
2021/06/25	33	49.33	24.7	49.36	49.31	8.4	978	0.86%
2021/06/24	5.2	48.84	18.5	48.90	48.87	-13.3	985	-1.35%
2021/06/23	5.4	48.09	14.8	48.10	48.10	-9.4	992	-0.94%
2021/06/22	4.3	47.29	23.7	47.31	47.29	-19.4	1,002	-1.93%
2021/06/21	8.1	46.96	29.6	46.94	46.91	-21.5	1,004	-2.14%
2021/06/18	4.2	47.03	24.4	47.08	47.12	-20.1	1,007	-2.00%
2021/06/17	9.8	46.02	2.1	46.16	46.02	7.6	1,011	0.76%
2021/06/16	17.4	46.33	2.9	46.34	46.32	14.5	1,021	1.42%
2021/06/15	10.5	46.77	6.9	46.78	46.83	3.6	1,024	0.35%
2021/06/11	14.7	46.24	10.9	46.22	46.24	3.8	1,023	0.37%
2021/06/10	13.7	46.00	4.7	46.01	46.03	9.1	1,026	0.88%
2021/06/09	15.8	46.02	2.3	46.09	46.10	13.5	1,039	1.30%
2021/06/08	39.4	46.17	8.1	46.18	46.13	31.3	1,046	2.99%
2021/06/07	21.6	45.85	3.5	45.83	45.86	18	1,050	1.72%
2021/06/04	26.3	44.99	7.9	45.08	45.05	18.4	1,062	1.73%
2021/06/03	1.3	45.62	0.2	45.67	45.66	1.1	1,076	0.10%
2021/06/02	5.1	45.51	6.7	45.53	45.54	-1.5	1,088	-0.14%
2021/06/01	10	45.45	4.4	45.49	45.46	5.6	1,100	0.51%
2021/05/31	2.8	45.67	2.7	45.75	45.64	0.1	1,114	0.01%
2021/05/28	2.1	45.72	4.2	45.74	45.70	-2.2	1,121	-0.20%
2021/05/27	7.8	45.54	0.9	45.55	45.54	6.9	1,131	0.61%
2021/05/26	11.6	45.60	13.7	45.64	45.70	-2.1	1,163	-0.18%
2021/05/25	20.2	45.42	8.5	45.47	45.54	11.6	1,169	0.99%
2021/05/24	5.9	44.42	1.5	44.50	44.60	4.4	1,177	0.37%
2021/05/21	8.1	44.77	5	44.77	44.82	3.1	1,188	0.26%
2021/05/20	7.5	43.63	2.7	43.66	43.63	4.8	1,182	0.41%
2021/05/19	33.7	43.46	1	43.35	43.36	32.7	1,190	2.75%
2021/05/18	4.7	44.02	18.1	44.01	44.17	-13.4	1,188	-1.13%
2021/05/17	10.3	43.90	18.5	43.95	43.83	-8.2	1,190	-0.69%
2021/05/14	12.4	43.24	2.4	43.24	43.24	10	1,193	0.84%
2021/05/13	30.9	43.05	4.4	42.94	43.01	26.5	1,191	2.22%
2021/05/12	11.6	43.93	16.5	43.84	43.83	-4.8	1,188	-0.41%
2021/05/11	58.3	43.59	10.9	43.59	43.65	47.5	1,188	3.99%
2021/05/10	30.2	45.81	2.2	45.79	45.70	28	1,176	2.38%
2021/05/07	15.5	45.86	1.7	45.89	45.86	13.8	1,177	1.17%
2021/05/06	33.4	45.54	3	45.48	45.43	30.4	1,196	2.54%
2021/05/05	26.6	45.81	31.9	45.65	45.82	-5.3	1,194	-0.44%
2021/05/04	39	46.59	5.5	46.40	46.39	33.5	1,197	2.80%
2021/05/03	37.4	47.59	9.4	47.58	47.44	28	1,190	2.35%
2021/04/29	13.6	48.33	11.3	48.34	48.34	2.3	1,190	0.19%
2021/04/28	13.9	47.93	2	47.88	47.99	11.9	1,200	0.99%
2021/04/27	12.6	47.90	1.5	47.96	47.98	11.1	1,211	0.92%
2021/04/26	17.4	47.93	7.4	47.91	47.86	10	1,224	0.82%
2021/04/23	7.4	47.33	8	47.30	47.38	-0.6	1,223	-0.05%
2021/04/22	4	47.85	15.6	47.91	47.93	-11.6	1,231	-0.94%
2021/04/21	21.3	47.65	3.1	47.65	47.62	18.2	1,219	1.49%
2021/04/20	26.5	48.51	11.1	48.52	48.54	15.4	1,211	1.27%
2021/04/19	35.2	49.36	8.3	49.37	49.33	27	1,222	2.21%
2021/04/16	13.4	49.45	39.4	49.44	49.46	-25.9	1,225	-2.12%
2021/04/15	16.8	48.87	14.1	48.90	48.97	2.7	1,225	0.22%
2021/04/14	17.7	49.65	39.2	49.69	49.68	-21.5	1,227	-1.76%
2021/04/13	21	48.87	17.3	48.88	48.81	3.7	1,226	0.30%
2021/04/12	12	48.33	25.2	48.34	48.34	-13.2	1,218	-1.08%
2021/04/09	16	48.41	19.4	48.38	48.29	-3.4	1,213	-0.28%
2021/04/08	1.9	47.78	17.2	47.83	47.95	-15.3	1,204	-1.27%
2021/04/07	12.1	47.32	12.7	47.35	47.34	-0.6	1,197	-0.05%
2021/04/06	5.7	47.33	18	47.36	47.37	-12.4	1,186	-1.04%
2021/04/01	5.1	45.73	11.5	45.74	45.91	-6.4	1,180	-0.54%
2021/03/31	9.9	44.99	13.2	45.00	44.88	-3.3	1,167	-0.28%
2021/03/30	7	44.77	3.1	44.76	44.79	4	1,167	0.34%
2021/03/29	50.6	44.54	2.4	44.59	44.50	48.2	1,165	4.14%
2021/03/26	29.4	44.86	5	44.92	45.01	24.4	1,160	2.10%
2021/03/25	27.2	45.35	0.1	45.49	45.44	27.1	1,162	2.33%
2021/03/24	6.4	46.69	12.3	46.61	46.60	-5.9	1,153	-0.51%
2021/03/23	4.6	46.67	3.6	46.72	46.58	0.9	1,157	0.08%
2021/03/22	13.6	46.31	3.7	46.39	46.41	9.9	1,154	0.86%
2021/03/19	19.8	45.80	6.8	45.87	45.79	13.1	1,152	1.13%
2021/03/18	1.4	47.25	9.6	47.33	47.28	-8.1	1,140	-0.71%
2021/03/17	5.9	46.64	7.4	46.65	46.62	-1.5	1,139	-0.13%
2021/03/16	2	46.75	22.2	46.73	46.79	-20.2	1,141	-1.77%
2021/03/15	16.9	46.14	8.9	46.20	45.99	8.1	1,137	0.71%
2021/03/12	16.1	46.79	29	46.78	46.65	-12.9	1,128	-1.14%
2021/03/11	30.8	45.54	6.9	45.62	45.71	23.9	1,122	2.13%
2021/03/10	22.3	45.79	16	45.77	45.64	6.3	1,120	0.56%
2021/03/09	42.1	43.48	12.7	43.47	43.55	29.5	1,116	2.64%
2021/03/08	30.5	45.17	2.9	45.06	44.92	27.6	1,099	2.51%
2021/03/05	43.3	44.76	16.5	44.61	44.87	26.8	1,087	2.47%
2021/03/04	41.1	46.28	7.3	46.29	46.20	33.8	1,085	3.11%
2021/03/03	34.6	48.20	12.2	48.12	48.23	22.5	1,067	2.10%
2021/03/02	9.9	48.86	13.1	48.80	48.53	-3.2	1,068	-0.30%
2021/02/26	63.8	47.39	20.7	47.46	47.20	43.1	1,066	4.04%
2021/02/25	12.3	49.27	6	49.33	49.35	6.3	1,042	0.61%
2021/02/24	25.4	49.27	8.1	49.48	49.00	17.4	1,033	1.68%
2021/02/23	38	49.48	12.1	49.54	49.77	25.8	1,021	2.53%
2021/02/22	18.6	50.82	2.1	50.97	50.70	16.5	1,011	1.63%
2021/02/19	38.5	49.90	3.3	50.02	49.92	35.2	1,012	3.47%
2021/02/18	17.3	50.87	16.4	50.93	50.75	1	1,012	0.10%
2021/02/17	9.5	51.25	8.2	51.16	51.35	1.3	1,011	0.13%
2021/02/05	6.8	48.18	44	48.16	48.27	-37.2	1,002	-3.71%
2021/02/04	17.1	47.53	6.5	47.41	47.32	10.6	991	1.07%
2021/02/03	0.3	47.45	17.5	47.55	47.57	-17.2	1,001	-1.72%
2021/02/02	23.2	46.85	8.8	46.86	46.82	14.3	1,024	1.40%
2021/02/01	8.2	45.29	29.2	44.97	45.41	-21	1,034	-2.03%
2021/01/29	8.9	45.80	4.6	45.90	45.62	4.2	1,041	0.41%
2021/01/28	37.6	45.79	14.1	45.65	45.75	23.5	1,062	2.21%
2021/01/27	19.4	47.95	5.3	47.96	48.02	14	1,082	1.30%
2021/01/26	19.9	47.27	1.5	47.29	47.09	18.3	1,075	1.70%
2021/01/25	25.8	47.28	4.4	47.46	47.35	21.3	1,069	2.00%
2021/01/22	18.8	46.94	7.6	46.95	46.86	11.3	1,072	1.05%
2021/01/21	9.6	47.17	7	47.18	47.26	2.6	1,070	0.24%
2021/01/20	3.1	45.26	7.6	45.29	45.30	-4.5	1,059	-0.42%
2021/01/19	0.2	44.43	23	44.23	44.35	-22.9	1,052	-2.17%
2021/01/18	6.5	43.85	23.6	43.87	43.84	-17	1,038	-1.64%
2021/01/15	5.9	44.37	5.1	44.38	44.16	0.9	1,036	0.08%
2021/01/14	8.6	44.73	1.6	44.82	44.57	7	1,028	0.68%
2021/01/13	7.5	44.53	2.6	44.57	44.52	4.9	1,034	0.48%
2021/01/12	23.5	44.18	1	44.14	44.25	22.5	1,041	2.16%
2021/01/11	10.2	45.29	12	45.37	45.36	-1.8	1,032	-0.17%
2021/01/08	4.1	44.36	1.8	44.44	44.44	2.3	1,030	0.22%
2021/01/07	10.4	43.52	6.6	43.52	43.51	3.8	1,046	0.36%
2021/01/06	4.7	44.05	7.3	44.11	43.94	-2.6	1,045	-0.25%
2021/01/05	14.5	44.10	1.2	44.09	43.99	13.3	1,049	1.26%
2021/01/04	12.8	44.47	7.3	44.46	44.47	5.5	1,054	0.52%
2020/12/31	4.5	44.39	4.3	44.40	44.38	0.3	1,063	0.03%
2020/12/30	2.1	44.10	3.1	44.07	44.11	-1	1,077	-0.10%
2020/12/29	21	43.67	8	43.70	43.74	13	1,086	1.20%
2020/12/28	3.4	43.12	6.1	43.11	43.11	-2.7	1,093	-0.25%
2020/12/25	18.2	43.14	2.5	43.27	43.11	15.7	1,092	1.44%
2020/12/24	6	43.49	3.2	43.52	43.47	2.8	1,094	0.25%
2020/12/23	5.2	43.60	8	43.59	43.66	-2.8	1,098	-0.25%
2020/12/22	4.2	43.94	14.6	43.97	43.81	-10.4	1,093	-0.95%
2020/12/21	23.2	44.12	3.5	44.16	44.13	19.7	1,095	1.80%
2020/12/18	0.3	43.73	4	43.72	43.64	-3.7	1,082	-0.34%
2020/12/17	1.3	43.20	6.1	43.24	43.29	-4.8	1,081	-0.44%
2020/12/16	0.8	42.69	6	42.78	42.79	-5.2	1,082	-0.48%
2020/12/15	2	41.92	3.2	42.02	41.91	-1.2	1,082	-0.11%
2020/12/14	4.1	41.56	1.3	41.61	41.58	2.7	1,093	0.25%
2020/12/11	1	41.70	13.1	41.52	41.45	-12.1	1,100	-1.10%
2020/12/10	7.1	40.95	69.1	40.86	40.86	-62	1,101	-5.63%
2020/12/09	0.1	41.81	2.7	41.93	41.93	-2.6	1,098	-0.23%
2020/12/08	0.1	41.88	7.5	41.76	41.81	-7.3	1,096	-0.67%
2020/12/07	2.3	41.36	5.2	41.27	41.23	-2.9	1,105	-0.26%
2020/12/04	0	41.37	28.5	41.28	41.38	-28.4	1,128	-2.52%
2020/12/03	1.3	41.46	12.1	41.41	41.34	-10.8	1,121	-0.96%
2020/12/02	1.2	41.43	14.5	41.35	41.38	-13.3	1,121	-1.18%
2020/12/01	6.7	41.15	4.3	41.14	41.12	2.4	1,148	0.21%
2020/11/30	4.3	41.08	7.1	41.08	40.98	-2.8	1,161	-0.24%
2020/11/27	2.2	40.61	3	40.57	40.59	-0.8	1,163	-0.07%
2020/11/26	1	40.54	9.8	40.56	40.58	-8.8	1,171	-0.75%
2020/11/25	5.2	40.45	11.8	40.41	40.29	-6.6	1,166	-0.57%
2020/11/24	1.6	39.84	7.1	39.81	39.82	-5.5	1,165	-0.47%
2020/11/23	5.5	39.66	3	39.65	39.68	2.5	1,163	0.22%
2020/11/20	14.1	39.66	24.1	39.66	39.73	-10.1	1,160	-0.87%
2020/11/19	8.6	39.29	1	39.35	39.26	7.6	1,159	0.65%
2020/11/18	7.4	39.45	41	39.38	39.38	-33.6	1,161	-2.89%
2020/11/17	15.8	39.80	35.5	39.72	39.71	-19.7	1,155	-1.70%
2020/11/16	3.4	39.83	4.5	39.88	39.85	-1.1	1,149	-0.09%
2020/11/13	7	39.37	0.1	39.42	39.39	6.9	1,141	0.60%
2020/11/12	5.4	39.39	2.2	39.49	39.41	3.2	1,136	0.28%
2020/11/11	43.7	38.96	9.6	39.14	39.27	34	1,129	3.01%
2020/11/10	69.2	39.79	6	39.86	39.80	63.2	1,112	5.69%
2020/11/09	15.1	41.66	36.1	41.86	41.97	-21.1	1,080	-1.95%
2020/11/06	19.6	40.49	10.2	40.43	40.31	9.4	1,057	0.89%
2020/11/05	7.6	40.23	26.2	40.17	40.49	-18.6	1,034	-1.80%
2020/11/04	11.4	39.11	53.6	38.61	39.21	-42.2	1,001	-4.21%
2020/11/03	39.1	38.19	1.6	38.23	38.23	37.4	957	3.91%
2020/11/02	29.8	38.12	1	38.00	38.18	28.8	946	3.04%
2020/10/30	13.2	39.05	2	38.98	38.87	11.2	937	1.20%
2020/10/29	7.8	39.01	2.1	39.11	39.10	5.7	925	0.61%
2020/10/28	21	40.06	8.7	40.08	40.07	12.3	915	1.34%
2020/10/27	4	39.65	0.7	39.76	39.70	3.3	907	0.37%
2020/10/26	1.4	40.14	0	0.00	40.00	1.4	896	0.15%
2020/10/23	20	40.01	3	40.01	40.01	17	891	1.91%
2020/10/22	1	39.78	3	39.78	39.85	-2	883	-0.23%
2020/10/21	2	39.98	4	39.99	39.87	-2	876	-0.23%
2020/10/20	18.3	39.70	3	39.68	39.65	15.3	874	1.74%
2020/10/19	23	40.39	2	40.34	40.39	21	863	2.43%
2020/10/16	5	40.35	6	40.41	40.29	-1	854	-0.12%
2020/10/15	5.1	40.45	18	40.47	40.47	-13	845	-1.53%
2020/10/14	9	40.80	11	40.79	40.75	-2	823	-0.24%
2020/10/13	16.1	40.63	20	40.61	40.74	-3.9	814	-0.48%
2020/10/12	8	39.56	3.4	39.54	39.56	4.6	795	0.58%
2020/10/08	4	39.18	14	39.15	39.18	-10	784	-1.28%
2020/10/07	25	38.52	3	38.53	38.53	22	776	2.83%
2020/10/06	9.3	39.01	3	39.02	38.99	6.3	763	0.82%
2020/10/05	4	38.53	2	38.53	38.53	2	753	0.27%
2020/09/30	4.1	38.30	1	38.30	38.23	3.1	747	0.41%
2020/09/29	0.6	38.28	7	38.20	38.35	-6.4	739	-0.87%
2020/09/28	2	37.93	0	0.00	37.93	2	735	0.27%
2020/09/25	0.1	37.02	3.6	37.02	37.10	-3.6	726	-0.49%
2020/09/24	7.5	36.57	2	36.55	36.45	5.5	724	0.75%
2020/09/23	0.1	37.65	14	37.46	37.60	-13.9	708	-1.96%
2020/09/22	2.1	37.12	12	37.18	37.14	-9.9	710	-1.39%
2020/09/21	17.3	37.01	13	36.97	36.87	4.3	707	0.60%
2020/09/18	7	37.37	5	37.37	37.37	2	705	0.28%
2020/09/17	17.1	37.80	6	37.64	37.66	11.1	695	1.59%
2020/09/16	2.3	38.60	0	0.00	38.64	2.3	673	0.34%
2020/09/15	10	37.95	6	37.89	38.02	4	659	0.61%
2020/09/14	6	37.38	2.3	37.49	37.41	3.7	650	0.57%
2020/09/11	7	37.18	3	37.22	37.26	4	643	0.62%
2020/09/10	8.3	37.73	3	37.71	37.80	5.3	639	0.82%
2020/09/09	20	36.66	9	36.93	37.05	11	625	1.76%
2020/09/08	10.7	38.89	2	38.88	38.88	8.7	598	1.45%
2020/09/07	19	38.72	5	38.69	38.60	14	599	2.34%
2020/09/04	39	39.29	2	39.23	39.48	37	589	6.28%
2020/09/03	33	42.07	4	42.00	41.98	29	557	5.21%
2020/09/02	38.5	42.51	0	0.00	42.62	38.5	535	7.19%
2020/09/01	15.5	41.72	2	41.73	41.92	13.5	513	2.63%
2020/08/31	8.5	40.86	3	40.84	40.99	5.5	501	1.10%
2020/08/28	22.1	40.53	4.1	40.49	40.55	18	494	3.64%
2020/08/27	15	40.56	3	40.63	40.72	12	483	2.48%
2020/08/26	5	39.11	0	0.00	39.10	5	470	1.06%
2020/08/25	3	38.76	2	38.82	38.82	1	467	0.21%
2020/08/24	3	38.59	1	38.45	38.71	2	461	0.43%
2020/08/21	12	37.73	0	0.00	37.70	12	452	2.65%
2020/08/20	5	36.71	1	36.56	36.48	4	447	0.89%
2020/08/19	1	37.30	3	37.26	37.29	-2	441	-0.45%
2020/08/18	2	36.44	0	0.00	36.51	2	439	0.45%
2020/08/17	1	35.64	1	35.65	35.67	0	440	0.00%
2020/08/13	2	35.14	3.4	35.06	35.02	-1.4	439	-0.31%
2020/08/12	5	34.25	0	0.00	34.25	5	438	1.14%
2020/08/11	0	0.00	5	34.87	34.86	-5	435	-1.15%
2020/08/10	3	34.84	1	34.76	35.16	2	436	0.46%
2020/08/07	3	35.50	0	0.00	35.45	3	436	0.69%
2020/08/05	3	34.97	1	34.99	35.00	2	429	0.47%
2020/08/04	9	34.65	12	34.69	34.63	-3	427	-0.70%
2020/08/03	0	0.00	7	34.27	34.15	-7	425	-1.65%
2020/07/31	2	34.23	5	34.28	34.26	-3	422	-0.71%
2020/07/30	1	33.60	0	0.00	33.55	1	422	0.24%
2020/07/29	2	33.18	0	0.00	33.10	2	421	0.47%
2020/07/27	4	33.16	0	0.00	33.18	4	425	0.94%
2020/07/24	3	33.37	2	33.55	33.28	1	422	0.24%
2020/07/23	0	0.00	7	34.35	34.39	-7	413	-1.69%
2020/07/22	2	34.49	1.7	34.40	34.39	0.4	413	0.08%
2020/07/21	3	34.89	7	34.89	34.98	-4	409	-0.98%
2020/07/20	0	0.00	2	33.58	33.35	-2	407	-0.49%
2020/07/17	0	0.00	4	33.74	33.65	-4	406	-0.98%
2020/07/16	3	33.87	1	33.88	33.88	2	406	0.49%
2020/07/15	10	34.49	0	0.00	34.41	10	400	2.50%
2020/07/14	2	34.37	1	34.13	34.43	1	399	0.25%
2020/07/13	10	35.08	1	35.14	35.19	9	394	2.28%
2020/07/10	1	34.05	16	33.93	33.81	-15	394	-3.80%
2020/07/09	19	33.61	2	33.49	33.65	17	394	4.31%
2020/07/08	2	32.61	1	32.65	32.60	1	387	0.26%
2020/07/07	11	32.92	3	32.51	32.73	8	383	2.08%
2020/07/06	0	0.00	15	31.24	31.60	-15	379	-3.95%
2020/07/03	2	31.00	0	0.00	30.99	2	378	0.53%
2020/07/02	1	30.23	1	30.58	30.57	0	378	0.00%
2020/06/30	2	29.64	2	29.61	29.61	0	375	0.00%
2020/06/29	11	29.49	0	0.00	29.46	11	368	2.98%
2020/06/24	1	30.50	1	30.50	30.56	0	358	0.00%
2020/06/23	0	0.00	1	30.35	30.42	-1	360	-0.28%
2020/06/17	1	29.90	0	0.00	29.96	1	372	0.27%
2020/06/16	7	29.75	3	29.81	29.98	4	372	1.08%
2020/06/11	2	30.18	1	30.12	29.80	1	368	0.27%
2020/06/09	0	0.00	4	29.40	29.54	-4	367	-1.09%
2020/06/08	9	29.00	1	29.00	29.00	8	380	2.10%
2020/06/04	1	28.91	0	0.00	28.96	1	379	0.26%
2020/06/02	1	28.42	0	0.00	28.35	1	385	0.26%
2020/05/26	1	28.58	0	0.00	28.56	1	398	0.25%
2020/05/19	0	0.00	6	27.80	27.85	-6	419	-1.43%
2020/05/12	2	26.88	3	26.96	27.02	-1	421	-0.24%
2020/05/11	1	27.04	0	0.00	27.04	1	423	0.24%
2020/05/07	0	0.00	2	26.22	26.24	-2	423	-0.47%
2020/05/05	0	0.00	2	25.80	25.78	-2	421	-0.47%
2020/05/04	2	25.12	0	0.00	25.17	2	420	0.48%
2020/04/23	3	25.42	0	0.00	25.42	3	416	0.72%
2020/04/21	1	25.43	0	0.00	25.45	1	421	0.24%
2020/04/17	2	26.13	0	0.00	26.17	2	418	0.48%
2020/04/15	1	25.00	0	0.00	24.98	1	412	0.24%
2020/04/10	0	0.00	2	22.80	22.88	-2	399	-0.50%
2020/04/09	0	0.00	2	22.80	22.93	-2	400	-0.50%
2020/03/27	0	0.00	2	22.04	21.69	-2	384	-0.52%
2020/03/25	4	21.44	0	0.00	21.52	4	379	1.05%
2020/03/17	1	19.84	0	0.00	19.98	1	352	0.28%
2020/03/16	1	21.00	5	20.94	20.75	-4	348	-1.15%
2020/03/13	0	0.00	1	20.69	21.79	-1	346	-0.29%
2020/03/12	7	22.62	0	0.00	22.45	7	336	2.08%
2020/03/09	0	0.00	2	23.65	23.56	-2	315	-0.63%
2020/03/06	1	25.48	0	0.00	25.15	1	308	0.32%
2020/03/04	1	25.68	0	0.00	25.83	1	306	0.33%
2020/03/03	2	26.09	1	26.26	26.15	1	304	0.33%
2020/02/26	2	26.61	0	0.00	26.62	2	287	0.69%
2020/02/24	0	0.00	2	27.94	28.00	-2	274	-0.73%
2020/02/21	1	28.91	0	0.00	28.91	1	271	0.37%
2020/02/20	1	29.33	0	0.00	29.32	1	280	0.36%
2020/02/19	0	0.00	3	28.78	28.84	-3	287	-1.04%
2020/02/18	1	27.65	0	0.00	27.69	1	299	0.33%
2020/02/17	1	27.83	0	0.00	27.96	1	311	0.32%
2020/02/07	2	26.89	0	0.00	26.87	2	386	0.52%
2020/02/06	5	26.56	0	0.00	26.58	5	401	1.25%
2020/02/05	4	27.29	0	0.00	27.30	4	412	0.97%
2020/02/04	1	26.49	0	0.00	26.48	1	425	0.23%
2020/01/30	1	24.95	0	0.00	24.67	1	463	0.22%
2020/01/10	1	24.58	0	0.00	24.58	1	544	0.18%
2019/11/08	0	0.00	2	20.95	20.89	-2	1,052	-0.19%
2019/09/20	0	0.00	1	20.34	20.33	-1	1,057	-0.09%
2019/08/05	0	0.00	4	19.87	19.88	-4	1,047	-0.38%
2019/07/01	2	19.92	0	0.00	19.94	2	659	0.30%
2019/06/05	2	18.63	0	0.00	18.61	2	412	0.49%
2019/06/03	1	18.50	0	0.00	18.54	1	377	0.26%
2019/05/31	2	19.05	0	0.00	19.05	2	335	0.60%