大立光 (3008)-玉山券商分點個股進出

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

大立光

(3008)

可現股當沖

股價
2215
漲跌
▼150
漲幅
-6.34%
成交量
1,075張
產業
上市光電類股▲0.01%
1625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

大立光 (3008)籌碼相關－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山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
2024/06/11	0.2	2266.82	1.1	2353.85	2215.00	-0.9	541	-0.16%
2024/06/07	1.2	2407.03	1.6	2410.46	2365.00	-0.5	531	-0.09%
2024/06/06	1	2389.76	3.1	2393.27	2390.00	-2	529	-0.38%
2024/06/05	0.1	2305.51	0.2	2323.67	2330.00	-0.1	516	-0.02%
2024/06/04	0.1	2280.86	0	2291.25	2295.00	0.1	517	0.01%
2024/06/03	0.2	2284.18	0.1	2290.00	2295.00	0.1	518	0.02%
2024/05/31	0.1	2293.03	2.2	2291.50	2275.00	-2.1	524	-0.40%
2024/05/30	5.2	2240.82	0.1	2240.00	2250.00	5.1	516	0.98%
2024/05/29	1.1	2269.44	0	2274.09	2280.00	1.1	519	0.20%
2024/05/28	0.1	2196.18	0	2200.00	2200.00	0.1	512	0.02%
2024/05/27	0.1	2188.23	0	2200.00	2195.00	0.1	522	0.02%
2024/05/24	0.2	2162.07	0	0.00	2170.00	0.2	536	0.03%
2024/05/23	0.1	2198.70	0	0.00	2190.00	0.1	549	0.02%
2024/05/22	0.1	2234.10	15	2231.67	2230.00	-14.9	553	-2.69%
2024/05/21	1.3	2232.66	0	2250.00	2220.00	1.3	562	0.22%
2024/05/20	0.1	2309.70	0.2	2319.76	2315.00	-0.2	563	-0.03%
2024/05/17	0	2307.00	0	0.00	2325.00	0	583	0.00%
2024/05/16	0	2310.00	3	2321.66	2310.00	-3	587	-0.51%
2024/05/15	0.1	2272.21	0	0.00	2260.00	0.1	587	0.02%
2024/05/14	0.1	2294.17	0	2289.29	2300.00	0.1	593	0.01%
2024/05/13	0	2227.20	56	2224.82	2240.00	-56	595	-9.40%
2024/05/10	0	2212.44	0	2215.00	2230.00	0	617	0.01%
2024/05/09	0.1	2232.53	0	0.00	2205.00	0.1	633	0.01%
2024/05/08	5.3	2273.85	0.1	2240.00	2235.00	5.2	641	0.82%
2024/05/07	0.1	2254.84	1.1	2256.06	2280.00	-1.1	639	-0.17%
2024/05/06	1	2249.71	0.1	2250.00	2250.00	0.9	642	0.14%
2024/05/03	0.1	2241.35	0	2230.63	2215.00	0.1	648	0.01%
2024/05/02	0.2	2196.94	0	2205.00	2170.00	0.2	642	0.03%
2024/04/30	1.2	2200.87	0	2200.00	2185.00	1.1	650	0.17%
2024/04/29	0.1	2209.69	0.1	2200.76	2200.00	0.1	659	0.01%
2024/04/26	0.1	2185.19	0	0.00	2185.00	0.1	665	0.02%
2024/04/25	0.1	2195.82	0	0.00	2195.00	0.1	672	0.02%
2024/04/24	0.2	2187.32	4	2171.25	2195.00	-3.8	677	-0.57%
2024/04/23	0.1	2135.37	0	0.00	2135.00	0.1	686	0.02%
2024/04/22	1.1	2111.22	10	2112.50	2110.00	-8.9	697	-1.27%
2024/04/19	1.3	2138.42	14.1	2171.40	2120.00	-12.8	707	-1.81%
2024/04/18	1.1	2195.83	0	2210.00	2200.00	1	742	0.14%
2024/04/17	3.2	2207.27	3	2213.35	2200.00	0.2	747	0.03%
2024/04/16	2.2	2253.36	1	2234.76	2225.00	1.2	753	0.16%
2024/04/15	3.2	2304.87	3.1	2314.93	2295.00	0.1	750	0.02%
2024/04/12	9.4	2404.59	5.1	2400.98	2350.00	4.3	757	0.56%
2024/04/11	1.3	2319.27	0	2334.74	2315.00	1.2	746	0.17%
2024/04/10	0.2	2395.53	0.1	2407.89	2380.00	0.1	747	0.01%
2024/04/09	0.1	2390.05	0.1	2395.00	2380.00	0	762	0.00%
2024/04/08	1.3	2379.70	10	2386.50	2380.00	-8.7	772	-1.13%
2024/04/03	0	2481.91	0	0.00	2490.00	0	773	0.00%
2024/04/02	0	2488.00	0	2505.00	2490.00	0	781	0.00%
2024/04/01	1	2489.98	0	2492.63	2485.00	1	791	0.13%
2024/03/29	0	2440.00	0	0.00	2445.00	0	796	0.00%
2024/03/28	0.1	2440.16	0	2450.00	2430.00	0.1	818	0.01%
2024/03/27	0.1	2432.54	0	0.00	2435.00	0.1	821	0.01%
2024/03/26	1.1	2504.53	0.3	2519.91	2430.00	0.8	830	0.10%
2024/03/25	0.1	2456.89	1.1	2459.58	2455.00	-1	831	-0.12%
2024/03/22	0.3	2471.69	0.2	2454.91	2445.00	0.1	842	0.02%
2024/03/21	0.3	2503.28	0	2531.82	2485.00	0.3	850	0.03%
2024/03/20	0.3	2555.25	0.2	2552.93	2570.00	0.1	863	0.01%
2024/03/19	0.1	2487.23	0	2485.00	2475.00	0.1	899	0.01%
2024/03/18	0	2518.13	1.1	2515.27	2520.00	-1.1	933	-0.11%
2024/03/15	0.1	2505.54	0.1	2508.08	2515.00	0	943	0.00%
2024/03/14	0.3	2508.08	0	2515.00	2520.00	0.3	944	0.03%
2024/03/13	0.2	2535.53	0.1	2539.13	2500.00	0.1	946	0.01%
2024/03/12	15.1	2525.09	0	2531.36	2520.00	15.1	947	1.59%
2024/03/11	0	2498.19	0	2515.00	2520.00	0	956	0.00%
2024/03/08	3.2	2548.57	0.1	2554.17	2500.00	3.1	955	0.32%
2024/03/07	5.1	2568.91	3.2	2564.43	2550.00	1.9	953	0.20%
2024/03/06	1.1	2589.42	0.1	2582.10	2570.00	0.9	957	0.10%
2024/03/05	0.1	2550.79	4	2551.25	2550.00	-3.9	960	-0.41%
2024/03/04	0.1	2549.68	1	2540.24	2565.00	-0.9	980	-0.09%
2024/03/01	0.2	2584.10	1	2575.01	2570.00	-0.8	981	-0.08%
2024/02/29	3.2	2594.87	1.2	2577.82	2590.00	2.1	976	0.21%
2024/02/27	2.1	2640.31	1.2	2627.83	2640.00	1	967	0.10%
2024/02/26	3.1	2574.31	5.6	2599.67	2625.00	-2.6	965	-0.27%
2024/02/23	5.1	2534.11	2.7	2539.97	2545.00	2.4	954	0.25%
2024/02/22	6	2510.04	3	2521.72	2530.00	3	959	0.31%
2024/02/21	0.1	2478.48	0.1	2483.89	2485.00	0.1	965	0.01%
2024/02/20	3.3	2470.18	5.2	2469.26	2460.00	-2	955	-0.20%
2024/02/19	0.3	2400.21	2.9	2399.83	2395.00	-2.6	936	-0.28%
2024/02/16	0.1	2394.49	1.3	2395.08	2390.00	-1.2	935	-0.13%
2024/02/15	0.3	2399.34	0.1	2411.88	2405.00	0.2	932	0.02%
2024/02/05	0.1	2354.49	0.1	2350.27	2355.00	0.1	923	0.01%
2024/02/02	3.2	2389.40	1.3	2386.45	2365.00	1.8	918	0.20%
2024/02/01	1.3	2433.07	22	2420.93	2435.00	-20.7	897	-2.31%
2024/01/31	3.2	2501.78	1	2554.34	2490.00	2.1	884	0.24%
2024/01/30	0	2520.71	0	2517.44	2510.00	0	881	0.00%
2024/01/29	0.1	2532.58	2	2540.02	2535.00	-2	891	-0.22%
2024/01/26	6.3	2506.79	0	2505.00	2490.00	6.3	892	0.71%
2024/01/25	1	2520.16	1	2535.03	2550.00	0	889	0.00%
2024/01/24	1	2564.66	2.1	2555.27	2535.00	-1.1	890	-0.12%
2024/01/23	4.1	2518.98	3	2536.67	2515.00	1.1	902	0.12%
2024/01/22	0.1	2494.82	0	2515.00	2475.00	0.1	899	0.01%
2024/01/19	2.2	2502.32	0	2500.00	2495.00	2.1	895	0.24%
2024/01/18	0.2	2501.65	0	2508.00	2495.00	0.1	890	0.01%
2024/01/17	2.1	2504.34	3	2539.87	2490.00	-0.9	884	-0.10%
2024/01/16	6.2	2564.65	9	2553.93	2580.00	-2.8	872	-0.32%
2024/01/15	2.1	2633.52	1.2	2595.17	2595.00	0.9	857	0.11%
2024/01/12	23.1	2611.29	8.1	2597.55	2600.00	15	847	1.77%
2024/01/11	4.1	2535.06	0	2530.00	2550.00	4.1	806	0.50%
2024/01/10	8.3	2561.40	0.2	2564.04	2525.00	8.1	806	1.00%
2024/01/09	5.1	2572.26	1	2579.95	2575.00	4.1	798	0.51%
2024/01/08	0.2	2570.93	0.2	2573.80	2580.00	0.1	801	0.01%
2024/01/05	0.3	2617.88	26.1	2636.94	2595.00	-25.8	824	-3.13%
2024/01/04	1.3	2692.11	7	2667.09	2650.00	-5.7	816	-0.70%
2024/01/03	21.1	2683.85	2.2	2706.00	2685.00	18.9	813	2.33%
2024/01/02	0.3	2774.08	1	2774.73	2785.00	-0.8	807	-0.10%
2023/12/29	6.2	2861.02	1.2	2841.16	2870.00	5	795	0.63%
2023/12/28	2.1	2797.05	3.2	2800.84	2795.00	-1	786	-0.13%
2023/12/27	3	2771.71	2.3	2807.12	2810.00	0.7	784	0.08%
2023/12/26	6	2780.81	4	2756.49	2760.00	2	781	0.25%
2023/12/25	14	2784.64	15.9	2794.34	2795.00	-1.9	780	-0.25%
2023/12/22	2	2655.06	2	2652.69	2650.00	0	762	0.00%
2023/12/21	1	2635.35	4.1	2656.19	2680.00	-3	772	-0.39%
2023/12/20	5	2686.96	6.5	2672.52	2670.00	-1.5	769	-0.19%
2023/12/19	7	2691.43	2.6	2696.43	2690.00	4.4	762	0.58%
2023/12/18	10	2639.04	3	2691.67	2675.00	7	755	0.93%
2023/12/15	4	2686.14	3.2	2689.71	2670.00	0.9	748	0.11%
2023/12/14	7.1	2681.87	32.8	2718.89	2690.00	-25.6	734	-3.49%
2023/12/13	3.1	2493.47	12.5	2484.08	2530.00	-9.3	700	-1.33%
2023/12/12	19.2	2390.97	1	2394.97	2375.00	18.2	672	2.70%
2023/12/11	1	2300.04	1	2329.88	2340.00	0	667	0.00%
2023/12/08	1	2314.84	0	0.00	2290.00	1	671	0.15%
2023/12/07	1	2309.99	1.3	2330.47	2310.00	-0.2	671	-0.04%
2023/12/06	11.1	2334.07	14.1	2325.11	2320.00	-3	672	-0.45%
2023/12/05	1	2365.20	2.1	2381.73	2380.00	-1.1	673	-0.17%
2023/12/04	1	2404.51	2.2	2395.52	2385.00	-1.1	676	-0.17%
2023/12/01	3.1	2368.35	0	2369.78	2365.00	3	678	0.45%
2023/11/30	0	2381.14	0.2	2398.61	2390.00	-0.2	690	-0.02%
2023/11/29	2.1	2372.46	9.8	2372.04	2385.00	-7.8	682	-1.14%
2023/11/28	2	2285.02	4.3	2302.30	2310.00	-2.3	660	-0.34%
2023/11/27	0	2272.50	0.2	2275.40	2290.00	-0.2	659	-0.03%
2023/11/24	2	2269.96	0.1	2270.63	2265.00	1.9	665	0.29%
2023/11/23	9.1	2291.62	0.3	2281.66	2280.00	8.8	670	1.31%
2023/11/22	1.1	2229.62	1.2	2248.34	2235.00	-0.1	660	-0.01%
2023/11/21	1	2215.85	2.2	2211.93	2245.00	-1.2	660	-0.18%
2023/11/20	1	2189.86	2.3	2187.77	2195.00	-1.3	661	-0.20%
2023/11/17	0	2122.50	1	2115.14	2120.00	-1	654	-0.15%
2023/11/16	0	0.00	0	2116.25	2105.00	0	661	-0.01%
2023/11/15	1	2120.03	2	2129.99	2120.00	-1	661	-0.15%
2023/11/14	0	2121.67	0	2124.75	2125.00	0	660	0.00%
2023/11/13	0	2125.00	0	2122.50	2135.00	0	664	0.00%
2023/11/10	15	2099.00	6.2	2100.00	2095.00	8.8	668	1.32%
2023/11/09	0	2117.69	0	2130.00	2130.00	0	664	0.00%
2023/11/08	0	2135.00	0.1	2137.84	2130.00	0	669	-0.01%
2023/11/07	0	2139.62	4.1	2147.51	2150.00	-4.1	667	-0.61%
2023/11/06	7.1	2132.14	0.2	2132.63	2135.00	6.9	663	1.04%
2023/11/03	4.2	2086.78	2.1	2095.14	2100.00	2.1	653	0.33%
2023/11/02	3	2086.64	1	2085.00	2075.00	2	650	0.31%
2023/11/01	0	2061.11	3	2041.71	2065.00	-3	648	-0.46%
2023/10/31	1	2084.78	1.6	2097.57	2070.00	-0.5	647	-0.08%
2023/10/30	1.1	2035.43	0	2065.00	2025.00	1	631	0.16%
2023/10/27	1.1	2005.95	1.1	2014.12	2020.00	0	627	0.00%
2023/10/26	1.2	1982.72	4	1991.25	2005.00	-2.8	634	-0.44%
2023/10/25	11.1	2012.30	3	2013.40	2010.00	8	632	1.27%
2023/10/24	2.1	1995.69	1.1	2009.66	2010.00	1	633	0.17%
2023/10/23	3.1	2021.76	7	2029.99	2015.00	-3.9	634	-0.62%
2023/10/20	1.2	2020.22	0	0.00	2030.00	1.2	638	0.19%
2023/10/19	1.3	2028.00	0	2055.00	2040.00	1.2	638	0.19%
2023/10/18	2.1	2055.73	1	2065.00	2045.00	1.1	640	0.17%
2023/10/17	10	2120.49	2	2130.00	2095.00	8	637	1.26%
2023/10/16	2	2142.44	2	2130.03	2125.00	0	640	0.00%
2023/10/13	10.2	2142.32	5.6	2189.07	2175.00	4.6	642	0.72%
2023/10/12	0	2134.78	25.1	2111.07	2150.00	-25	615	-4.06%
2023/10/11	0.1	2133.75	0.1	2137.89	2145.00	0	641	0.00%
2023/10/06	20	2125.50	12	2116.25	2090.00	8	648	1.24%
2023/10/05	0	2100.00	0.1	2125.00	2120.00	-0.1	640	-0.01%
2023/10/04	4	2085.01	0	0.00	2080.00	4	644	0.63%
2023/10/03	0	2145.00	3.3	2151.98	2140.00	-3.3	654	-0.50%
2023/10/02	1	2149.98	3.1	2151.78	2145.00	-2.1	668	-0.31%
2023/09/28	1	2105.25	1	2115.25	2135.00	0	720	0.00%
2023/09/27	1	2100.14	0	2115.00	2105.00	1	732	0.14%
2023/09/26	2	2140.08	1.1	2186.12	2125.00	0.9	746	0.12%
2023/09/25	0	2140.00	0.3	2139.48	2150.00	-0.3	734	-0.04%
2023/09/22	0	2050.71	0	0.00	2095.00	0	731	0.00%
2023/09/21	1.1	2079.94	1.3	2076.13	2065.00	-0.3	729	-0.04%
2023/09/20	1.1	2137.50	1	2095.34	2095.00	0.1	724	0.01%
2023/09/19	3	2137.08	1.4	2127.21	2125.00	1.7	720	0.24%
2023/09/18	0	2110.00	0.2	2117.55	2105.00	-0.2	710	-0.02%
2023/09/15	0	2064.33	0	2070.18	2080.00	0	701	0.00%
2023/09/14	0.2	2070.00	1.1	2079.30	2070.00	-0.9	697	-0.13%
2023/09/13	4.2	2011.47	0.1	2020.00	2015.00	4.1	697	0.59%
2023/09/12	0.2	2044.06	1	2055.00	2050.00	-0.8	697	-0.12%
2023/09/11	1	2015.13	1	2010.00	2000.00	0	692	0.01%
2023/09/08	4.2	2012.44	0.2	2004.60	1985.00	4	692	0.58%
2023/09/07	2	2077.61	1	2070.25	2070.00	1	681	0.15%
2023/09/06	5.5	2141.89	3.1	2145.97	2120.00	2.4	677	0.35%
2023/09/05	2.1	2170.22	0.3	2180.65	2165.00	1.8	671	0.27%
2023/09/04	0.1	2090.56	1	2094.99	2090.00	-0.9	656	-0.14%
2023/09/01	0	2060.33	1	2064.90	2060.00	-1	657	-0.15%
2023/08/31	2.1	2055.21	0	2055.00	2050.00	2	663	0.31%
2023/08/30	1	2059.93	4.1	2074.92	2075.00	-3	662	-0.46%
2023/08/29	4.1	2031.14	2	2030.12	2025.00	2.1	654	0.32%
2023/08/28	1	1970.01	0	0.00	1970.00	1	647	0.16%
2023/08/25	1.2	1937.24	0.1	1950.00	1930.00	1.1	648	0.17%
2023/08/24	10.7	1970.64	1	1965.00	1930.00	9.7	647	1.50%
2023/08/23	4.3	1997.69	0.1	2000.00	1975.00	4.3	643	0.66%
2023/08/22	0.1	2022.85	0	2020.00	2020.00	0.1	638	0.02%
2023/08/21	0	2034.64	0	2040.00	2025.00	0	631	0.00%
2023/08/18	1.1	2020.87	0.1	2030.00	2025.00	1	631	0.16%
2023/08/17	0	2050.15	0	2040.00	2050.00	0	629	0.00%
2023/08/16	1.4	2047.36	0	0.00	2040.00	1.4	627	0.23%
2023/08/15	0.2	2095.53	0	2092.38	2090.00	0.1	632	0.02%
2023/08/14	2.3	2065.01	15.2	2071.86	2090.00	-12.9	635	-2.04%
2023/08/11	0.1	2131.73	15	2129.67	2115.00	-14.9	635	-2.35%
2023/08/10	2	2122.67	0	0.00	2125.00	2	656	0.31%
2023/08/09	0.1	2146.44	0	0.00	2135.00	0.1	658	0.01%
2023/08/08	0.1	2144.64	0	0.00	2130.00	0.1	662	0.02%
2023/08/07	1.1	2152.51	0	2155.00	2150.00	1.1	670	0.17%
2023/08/04	1.1	2145.20	0	0.00	2145.00	1.1	673	0.16%
2023/08/02	5.2	2183.96	2	2184.98	2160.00	3.1	672	0.47%
2023/08/01	0.1	2188.13	0	2195.00	2190.00	0.1	671	0.01%
2023/07/31	3.1	2192.91	1	2199.94	2175.00	2.1	673	0.31%
2023/07/28	2.1	2180.28	2	2187.51	2170.00	0.1	666	0.01%
2023/07/27	2	2167.55	0	0.00	2165.00	2	670	0.30%
2023/07/26	1.3	2156.82	0	2170.00	2140.00	1.3	673	0.19%
2023/07/25	7.1	2200.16	1	2200.26	2185.00	6.1	668	0.91%
2023/07/24	3.1	2199.84	0	2210.00	2195.00	3.1	669	0.47%
2023/07/21	3.5	2197.77	14.1	2202.49	2200.00	-10.6	673	-1.57%
2023/07/20	2.1	2261.93	1.1	2240.01	2240.00	1	674	0.15%
2023/07/19	6.1	2288.90	2.2	2290.91	2270.00	3.9	670	0.59%
2023/07/18	3.2	2299.07	9.1	2279.43	2280.00	-5.9	667	-0.89%
2023/07/17	5.3	2326.46	1	2305.15	2305.00	4.3	667	0.64%
2023/07/14	10.7	2285.82	4	2334.82	2310.00	6.6	667	0.99%
2023/07/13	4	2407.48	0.3	2408.80	2405.00	3.7	644	0.58%
2023/07/12	5	2368.94	5	2355.02	2360.00	0	640	0.00%
2023/07/11	5.1	2360.04	5.1	2374.82	2375.00	0	659	0.00%
2023/07/10	2.2	2359.21	3.2	2360.62	2345.00	-1	656	-0.15%
2023/07/07	6.1	2343.68	6.3	2345.77	2340.00	-0.2	639	-0.03%
2023/07/06	4.1	2346.11	15.6	2361.19	2315.00	-11.4	622	-1.84%
2023/07/05	3.2	2231.59	2.2	2230.42	2250.00	1	562	0.18%
2023/07/04	1.1	2191.79	1.3	2237.20	2240.00	-0.2	545	-0.03%
2023/07/03	6	2139.15	0	2150.00	2135.00	6	529	1.14%
2023/06/30	0.1	2127.89	0	2141.67	2130.00	0.1	531	0.02%
2023/06/29	1.2	2143.55	0	0.00	2130.00	1.2	532	0.23%
2023/06/28	0	2156.25	0	2160.00	2135.00	0	533	0.00%
2023/06/27	0	2151.50	0	0.00	2135.00	0	540	0.01%
2023/06/26	7.1	2135.75	0	0.00	2130.00	7.1	541	1.31%
2023/06/21	0.2	2154.38	0	2190.00	2130.00	0.1	545	0.03%
2023/06/20	0.1	2153.72	0	2165.00	2160.00	0.1	547	0.01%
2023/06/19	0.2	2164.61	0	0.00	2150.00	0.2	548	0.04%
2023/06/16	1.3	2207.26	5	2225.93	2195.00	-3.7	548	-0.67%
2023/06/15	1.2	2263.17	2	2252.50	2245.00	-0.8	544	-0.14%
2023/06/14	6.2	2279.67	3.1	2264.27	2255.00	3	549	0.55%
2023/06/13	2	2237.35	1.1	2225.09	2230.00	1	546	0.18%
2023/06/12	1	2234.71	0	2230.00	2225.00	1	551	0.18%
2023/06/09	1.1	2200.75	0	2222.50	2220.00	1.1	559	0.19%
2023/06/08	2.4	2218.16	1.1	2214.28	2200.00	1.3	563	0.23%
2023/06/07	0.9	2235.06	0	0.00	2245.00	0.9	568	0.16%
2023/06/06	9	2248.30	1	2240.05	2255.00	7.9	577	1.38%
2023/06/05	1	2309.90	0.5	2298.27	2290.00	0.5	586	0.09%
2023/06/02	0	2262.50	0.1	2267.40	2265.00	-0.1	598	-0.02%
2023/06/01	0	2252.63	2	2255.01	2245.00	-2	623	-0.32%
2023/05/31	0	2276.25	0	2293.33	2265.00	0	628	0.00%
2023/05/30	1.1	2304.79	4	2262.59	2255.00	-2.9	628	-0.46%
2023/05/29	1	2305.05	1.4	2318.67	2305.00	-0.3	629	-0.05%
2023/05/26	0.1	2211.80	1	2210.10	2220.00	-0.9	621	-0.15%
2023/05/25	1	2245.00	0.1	2247.17	2245.00	0.9	618	0.15%
2023/05/24	0.1	2219.93	0	2230.00	2235.00	0.1	619	0.01%
2023/05/23	0.1	2227.10	0	2232.81	2225.00	0	622	0.01%
2023/05/22	1.1	2249.05	1	2235.05	2225.00	0	621	0.01%
2023/05/19	0	2240.63	0.5	2242.61	2260.00	-0.5	621	-0.08%
2023/05/18	0	2200.00	0.1	2203.62	2210.00	-0.1	612	-0.01%
2023/05/17	4.1	2211.47	1.1	2194.55	2175.00	3	608	0.50%
2023/05/16	4.1	2219.46	3.3	2203.96	2190.00	0.8	601	0.14%
2023/05/15	0	2098.08	0.1	2101.88	2110.00	-0.1	580	-0.01%
2023/05/12	1	2084.71	0	2082.96	2095.00	1	586	0.17%
2023/05/11	0	2072.70	0.2	2084.16	2075.00	-0.2	581	-0.03%
2023/05/10	0	2010.00	0.1	2023.96	2025.00	-0.1	571	-0.02%
2023/05/09	0.1	2010.00	0	2020.00	2015.00	0.1	573	0.01%
2023/05/08	1	2014.60	1	1990.00	2000.00	0	574	0.01%
2023/05/05	2.2	1999.20	0.5	2000.00	1975.00	1.7	573	0.30%
2023/05/04	1.3	1990.89	0	0.00	1990.00	1.3	572	0.22%
2023/05/03	1.5	1978.03	0.1	1995.86	2000.00	1.5	580	0.25%
2023/05/02	1.2	2009.87	0	2009.85	1990.00	1.1	579	0.20%
2023/04/28	0	2024.15	0	0.00	2010.00	0	582	0.01%
2023/04/27	1	2029.95	1	2025.00	2025.00	0	585	0.01%
2023/04/26	0	2034.79	1	2030.02	2055.00	-1	593	-0.16%
2023/04/25	0.2	2032.17	0	2026.82	2010.00	0.2	619	0.03%
2023/04/24	0	2038.93	0	2040.63	2045.00	0	614	0.00%
2023/04/21	0	2047.39	0	0.00	2040.00	0	614	0.00%
2023/04/20	1.1	2029.86	5	2031.00	2015.00	-3.9	614	-0.64%
2023/04/19	0.2	2051.34	1.1	2045.48	2030.00	-0.8	614	-0.13%
2023/04/18	1.1	2086.17	0	2120.00	2085.00	1.1	611	0.18%
2023/04/17	6.1	2131.67	3.2	2139.63	2125.00	2.9	603	0.48%
2023/04/14	9.4	2062.00	5	2065.03	2060.00	4.3	592	0.73%
2023/04/13	0.1	2168.44	5	2160.00	2155.00	-4.9	570	-0.87%
2023/04/12	0	2163.57	0	2165.00	2170.00	0	566	0.00%
2023/04/11	0	2172.29	5	2155.00	2160.00	-5	570	-0.87%
2023/04/10	1.1	2150.78	1	2155.06	2145.00	0.1	567	0.01%
2023/04/07	0.1	2141.11	0	2145.00	2135.00	0.1	566	0.01%
2023/04/06	0.1	2169.57	0	2165.00	2150.00	0.1	564	0.01%
2023/03/31	1.2	2187.12	1	2185.15	2175.00	0.2	562	0.03%
2023/03/30	0.1	2192.96	0	2191.25	2200.00	0	565	0.01%
2023/03/29	0.2	2190.35	0	2200.00	2190.00	0.1	565	0.03%
2023/03/28	0.1	2216.31	0	2220.00	2200.00	0.1	568	0.01%
2023/03/27	1	2270.02	0	2300.00	2260.00	1	567	0.18%
2023/03/24	0	2298.68	0	2305.00	2300.00	0	571	0.00%
2023/03/23	2	2295.03	2.2	2293.77	2305.00	-0.2	565	-0.04%
2023/03/22	2	2307.52	2.1	2312.55	2300.00	0	561	0.00%
2023/03/21	1	2285.00	0.1	2290.10	2280.00	0.9	558	0.17%
2023/03/20	0.1	2239.18	0	2250.42	2230.00	0	553	0.01%
2023/03/17	1.1	2255.09	0	2260.00	2250.00	1.1	561	0.19%
2023/03/16	2.1	2250.46	2.1	2255.51	2255.00	0	559	0.00%
2023/03/15	1.4	2355.35	1	2331.24	2315.00	0.3	564	0.05%
2023/03/14	0.1	2347.10	0	2350.71	2330.00	0.1	572	0.01%
2023/03/13	0.1	2346.09	5.1	2404.24	2405.00	-5	566	-0.88%
2023/03/10	0.2	2384.28	1	2400.01	2365.00	-0.8	564	-0.15%
2023/03/09	0	2438.75	0.1	2469.10	2440.00	-0.1	563	-0.01%
2023/03/08	1	2489.70	2.2	2457.73	2455.00	-1.1	567	-0.20%
2023/03/07	1.1	2457.16	1.1	2449.48	2440.00	0	552	-0.01%
2023/03/06	0.1	2426.64	15.3	2431.42	2450.00	-15.1	537	-2.82%
2023/03/03	2	2232.54	2.1	2249.76	2230.00	0	517	-0.01%
2023/03/02	0.1	2163.27	1	2210.02	2210.00	-0.9	516	-0.18%
2023/03/01	1	2165.31	0	2170.00	2165.00	1	526	0.19%
2023/02/24	0.1	2210.14	0	0.00	2205.00	0.1	529	0.02%
2023/02/23	0	2234.38	0	2235.00	2225.00	0	534	0.00%
2023/02/22	0.1	2220.08	0.3	2220.96	2210.00	-0.2	544	-0.03%
2023/02/21	8	2262.46	2.1	2262.13	2260.00	6	582	1.03%
2023/02/20	1	2179.93	0.3	2181.94	2190.00	0.8	593	0.13%
2023/02/17	0.3	2182.48	1	2190.00	2165.00	-0.7	609	-0.12%
2023/02/16	1	2230.02	0	2235.00	2215.00	1	614	0.17%
2023/02/15	0	2216.75	0	2217.67	2240.00	0	628	0.00%
2023/02/14	1	2229.75	1.5	2224.49	2225.00	-0.5	630	-0.07%
2023/02/13	0	2228.57	0	0.00	2210.00	0	634	0.00%
2023/02/10	0	2268.33	0.3	2260.63	2255.00	-0.3	637	-0.04%
2023/02/09	0	2215.00	5	2215.00	2210.00	-5	638	-0.78%
2023/02/08	0	2220.00	0	2225.00	2235.00	0	642	0.00%
2023/02/07	2	2210.02	0	2232.50	2215.00	2	645	0.31%
2023/02/06	0	2207.50	0.2	2216.37	2215.00	-0.2	641	-0.03%
2023/02/03	0	2224.71	1.1	2248.87	2245.00	-1.1	640	-0.16%
2023/02/02	3.1	2227.76	3.2	2224.75	2220.00	0	642	-0.01%
2023/02/01	0.1	2207.05	2.1	2193.22	2215.00	-2	640	-0.31%
2023/01/31	0.1	2118.66	0	0.00	2125.00	0.1	635	0.01%
2023/01/30	1	2165.01	4.3	2150.61	2165.00	-3.2	638	-0.51%
2023/01/17	2.1	2074.50	25	2072.01	2075.00	-22.9	636	-3.60%
2023/01/16	0.1	2038.85	2.3	2055.95	2050.00	-2.2	637	-0.34%
2023/01/13	4.9	1985.79	1	2034.41	2005.00	3.9	632	0.62%
2023/01/12	1	2160.05	0	2160.91	2160.00	1	608	0.17%
2023/01/11	0	2165.00	1	2194.99	2190.00	-1	610	-0.16%
2023/01/10	0.2	2197.78	0	0.00	2180.00	0.2	615	0.03%
2023/01/09	0	2200.00	1.2	2216.75	2225.00	-1.2	622	-0.20%
2023/01/06	2.1	2172.25	2.4	2156.23	2180.00	-0.3	640	-0.05%
2023/01/05	0	2117.92	0	0.00	2100.00	0	645	0.00%
2023/01/04	0	2078.75	0	0.00	2100.00	0	652	0.00%
2023/01/03	0	2031.25	0	2065.00	2075.00	0	664	0.00%
2022/12/30	1.2	2040.41	1	2045.00	2040.00	0.2	668	0.03%
2022/12/29	1.1	2055.58	1.1	2055.46	2050.00	0	679	-0.01%
2022/12/28	3	2115.04	1.1	2115.32	2110.00	1.9	680	0.28%
2022/12/27	0	2140.00	0	2145.00	2165.00	0	687	0.00%
2022/12/26	0	2130.00	0	2142.50	2120.00	0	692	0.00%
2022/12/23	0	2125.17	0	2140.00	2140.00	0	709	0.00%
2022/12/22	1.4	2147.41	3	2189.87	2140.00	-1.6	714	-0.22%
2022/12/21	1.1	2193.92	0.1	2188.17	2185.00	1	725	0.14%
2022/12/20	0	2225.00	1.1	2208.66	2210.00	-1.1	726	-0.16%
2022/12/19	0.1	2229.07	20.1	2240.04	2250.00	-20	725	-2.75%
2022/12/16	0	2215.00	3.1	2215.25	2225.00	-3	722	-0.42%
2022/12/15	1	2265.00	0	2260.00	2270.00	1	717	0.14%
2022/12/14	0	2240.00	4.2	2231.47	2260.00	-4.2	720	-0.58%
2022/12/13	1	2195.00	1.1	2200.40	2190.00	-0.1	720	-0.02%
2022/12/12	0	2185.00	0	2196.00	2200.00	0	722	0.00%
2022/12/09	1.2	2190.25	3.1	2190.15	2190.00	-1.9	733	-0.25%
2022/12/08	0	0.00	0	2257.50	2245.00	0	725	0.00%
2022/12/07	1.1	2310.04	2.2	2289.42	2260.00	-1.1	731	-0.14%
2022/12/06	1	2309.39	5.5	2296.20	2290.00	-4.5	724	-0.62%
2022/12/05	2	2302.43	0	2294.09	2290.00	2	714	0.28%
2022/12/02	1	2289.98	1	2275.27	2290.00	0	719	0.00%
2022/12/01	8.1	2314.33	0.1	2312.08	2290.00	7.9	728	1.09%
2022/11/30	4	2315.00	1.1	2288.08	2295.00	2.9	726	0.40%
2022/11/29	0.1	2260.91	1.2	2269.07	2270.00	-1.1	715	-0.16%
2022/11/28	3	2255.00	0.2	2261.49	2275.00	2.8	719	0.39%
2022/11/25	1.1	2260.50	3	2276.63	2260.00	-2	720	-0.27%
2022/11/24	0	0.00	3.1	2321.05	2325.00	-3.1	720	-0.43%
2022/11/23	0.2	2323.80	0.3	2326.19	2280.00	-0.1	723	-0.02%
2022/11/22	3	2293.32	1.2	2302.89	2275.00	1.8	719	0.25%
2022/11/21	1	2289.92	6.1	2277.86	2270.00	-5.1	720	-0.71%
2022/11/18	1	2318.64	5.2	2292.00	2280.00	-4.1	713	-0.58%
2022/11/17	9.1	2264.44	12.4	2265.52	2315.00	-3.3	707	-0.47%
2022/11/16	1	2079.89	4.1	2103.65	2130.00	-3.1	674	-0.46%
2022/11/15	3.6	2082.37	4.8	2094.53	2125.00	-1.3	671	-0.19%
2022/11/14	6	2046.66	0.2	2046.15	2050.00	5.8	659	0.87%
2022/11/11	1	2019.95	4.9	2013.62	2030.00	-3.9	657	-0.59%
2022/11/10	1	1969.90	2.1	1974.33	1965.00	-1.1	649	-0.17%
2022/11/09	0	1964.84	1.1	1964.09	1955.00	-1.1	652	-0.16%
2022/11/08	2.1	1939.73	0	1935.00	1930.00	2.1	649	0.32%
2022/11/07	3	1950.03	0.4	1952.58	1925.00	2.7	648	0.41%
2022/11/04	0	1891.43	0	1890.00	1905.00	0	646	0.00%
2022/11/03	0	0.00	3	1891.55	1895.00	-3	645	-0.47%
2022/11/02	0	0.00	0.1	1862.46	1880.00	-0.1	645	-0.01%
2022/11/01	1	1850.01	0	1855.00	1845.00	1	646	0.15%
2022/10/31	1.1	1812.78	2	1842.44	1850.00	-0.9	651	-0.14%
2022/10/28	1	1809.99	2	1797.50	1810.00	-1	652	-0.15%
2022/10/27	3.2	1808.17	2	1817.36	1820.00	1.2	661	0.18%
2022/10/26	2.2	1785.90	3	1798.33	1810.00	-0.8	668	-0.12%
2022/10/25	0.3	1754.86	2	1750.03	1755.00	-1.7	670	-0.26%
2022/10/24	3	1751.63	3	1731.68	1730.00	0	684	0.00%
2022/10/21	2	1754.87	1	1785.02	1725.00	1	690	0.15%
2022/10/20	4	1793.70	3	1785.01	1805.00	1	687	0.14%
2022/10/19	0	1780.00	1	1780.00	1780.00	-1	679	-0.14%
2022/10/18	2	1784.95	1	1760.12	1765.00	1	675	0.15%
2022/10/17	1	1769.37	0.1	1766.30	1800.00	1	672	0.14%
2022/10/14	1	1814.92	0.2	1849.58	1800.00	0.8	668	0.13%
2022/10/13	0.1	1727.48	4	1743.68	1745.00	-3.9	656	-0.60%
2022/10/12	0	1745.00	0	1752.66	1750.00	0	647	0.00%
2022/10/11	2.3	1717.04	3	1695.00	1695.00	-0.7	652	-0.10%
2022/10/07	1	1834.99	0	1840.00	1845.00	1	669	0.15%
2022/10/06	2	1829.62	0.2	1822.58	1835.00	1.9	682	0.28%
2022/10/05	0	1745.14	0.1	1756.62	1745.00	0	681	0.00%
2022/10/04	0.1	1698.59	0	1695.42	1710.00	0.1	689	0.01%
2022/10/03	0.1	1653.67	1	1635.15	1635.00	-0.9	692	-0.14%
2022/09/30	0.8	1641.31	0	0.00	1675.00	0.8	711	0.11%
2022/09/29	0.1	1730.47	1	1705.22	1710.00	-0.9	718	-0.13%
2022/09/28	5.2	1733.57	20	1802.97	1710.00	-14.9	722	-2.06%
2022/09/27	1	1884.03	0	1850.00	1880.00	1	713	0.14%
2022/09/26	0.1	1855.08	0.2	1865.46	1845.00	-0.2	713	-0.02%
2022/09/23	0	1894.00	0	1899.44	1885.00	0	720	0.00%
2022/09/22	0	1887.00	0	0.00	1900.00	0	726	0.00%
2022/09/21	0	1895.63	0.1	1905.00	1890.00	0	726	-0.01%
2022/09/19	0	1891.90	0	1904.52	1880.00	0	723	0.00%
2022/09/16	2.2	1912.45	1	1890.00	1895.00	1.2	725	0.16%
2022/09/15	0	1946.18	0	1960.00	1935.00	0	715	0.00%
2022/09/14	2.1	1901.51	1	1900.10	1940.00	1.1	715	0.16%
2022/09/13	1	1999.75	1.1	1985.55	1980.00	-0.1	706	-0.01%
2022/09/12	0	1995.00	1.2	1996.40	2000.00	-1.2	705	-0.18%
2022/09/08	1.2	2002.86	2.1	1976.30	1970.00	-1	705	-0.14%
2022/09/07	2.2	1980.99	1.5	1992.83	2005.00	0.7	701	0.10%
2022/09/06	22	1943.63	1	1940.02	1930.00	21	695	3.03%
2022/09/05	1	1920.16	0	1930.00	1925.00	1	693	0.15%
2022/09/02	1	1959.99	1.2	1954.12	1950.00	-0.2	694	-0.02%
2022/09/01	0	1940.52	1	1920.03	1935.00	-1	694	-0.14%
2022/08/31	1	1940.60	2	1952.51	1955.00	-1	702	-0.14%
2022/08/30	1	1925.04	1	1940.00	1945.00	0	704	0.00%
2022/08/29	3.3	1882.77	0.1	1885.00	1895.00	3.2	708	0.45%
2022/08/26	2.1	1980.47	4	1991.23	1985.00	-1.9	729	-0.26%
2022/08/25	0.1	1943.52	2	1944.99	1945.00	-1.9	723	-0.26%
2022/08/24	1.2	1922.20	11	1910.46	1900.00	-9.8	724	-1.35%
2022/08/23	11.1	1899.10	4.1	1896.36	1910.00	7.1	728	0.97%
2022/08/22	13.2	2000.38	2	1930.12	1930.00	11.2	726	1.54%
2022/08/19	2	2059.94	0.1	2055.00	2060.00	1.9	722	0.26%
2022/08/18	1	2049.93	1	2040.10	2035.00	0	719	0.00%
2022/08/17	0	2082.42	1	2109.37	2075.00	-1	716	-0.14%
2022/08/16	1.1	2071.60	0.4	2107.64	2105.00	0.7	709	0.10%
2022/08/15	0	2071.36	4	2067.50	2070.00	-4	703	-0.57%
2022/08/12	0	2081.67	0	2095.00	2070.00	0	704	0.00%
2022/08/11	16	2088.44	0	2102.19	2080.00	16	702	2.28%
2022/08/10	4.1	2093.68	0.2	2106.82	2090.00	3.9	696	0.56%
2022/08/09	0	2093.75	0.3	2102.23	2115.00	-0.3	694	-0.04%
2022/08/08	3	2079.98	0.3	2080.56	2080.00	2.7	690	0.39%
2022/08/05	7.1	2097.91	3.1	2095.06	2100.00	4	690	0.58%
2022/08/04	13	2050.36	7	2030.72	2040.00	6	687	0.88%
2022/08/03	1	2035.18	1.2	2053.32	2065.00	-0.2	683	-0.03%
2022/08/02	5.2	2033.10	0.1	2034.14	2030.00	5.1	684	0.74%
2022/08/01	0	2077.39	3	2065.12	2075.00	-3	674	-0.45%
2022/07/29	17.2	2074.01	7.1	2053.47	2090.00	10	672	1.49%
2022/07/28	1.1	1984.74	2	1992.37	1985.00	-1	656	-0.15%
2022/07/27	2	1900.57	2.1	1912.72	1950.00	-0.1	643	-0.01%
2022/07/26	2	1917.54	0.1	1922.07	1915.00	2	639	0.31%
2022/07/25	1	1920.01	1.1	1933.64	1920.00	-0.1	645	-0.02%
2022/07/22	2	1952.47	0	1952.86	1925.00	2	649	0.31%
2022/07/21	0	1944.44	1	1910.34	1960.00	-1	646	-0.15%
2022/07/20	6.1	1944.11	3.3	1962.28	1920.00	2.8	644	0.44%
2022/07/19	3	1980.01	2.1	1975.24	1980.00	0.9	635	0.15%
2022/07/18	8.1	1994.91	4.6	1988.50	1990.00	3.5	638	0.55%
2022/07/15	12.1	1971.28	9.4	1973.13	1990.00	2.7	634	0.42%
2022/07/14	1	1914.92	2	1934.51	1905.00	-1	610	-0.17%
2022/07/13	2.1	1864.97	0	1880.46	1860.00	2.1	595	0.35%
2022/07/12	0.1	1824.70	0	1839.35	1835.00	0	584	0.00%
2022/07/11	5	1864.92	2.2	1870.92	1880.00	2.8	575	0.49%
2022/07/08	2	1887.23	2.1	1870.48	1870.00	0	568	0.00%
2022/07/07	4	1811.60	5.2	1861.18	1880.00	-1.1	548	-0.21%
2022/07/06	3	1723.29	3.1	1744.73	1710.00	0	534	0.00%
2022/07/05	1	1725.00	2	1759.40	1755.00	-1	535	-0.19%
2022/07/04	2.1	1734.58	1.1	1729.97	1735.00	1	533	0.18%
2022/07/01	1	1729.11	1.1	1742.53	1690.00	0	542	0.00%
2022/06/30	2	1704.81	2	1722.57	1725.00	0	541	0.00%
2022/06/29	1.1	1686.42	1	1700.13	1700.00	0.1	540	0.02%
2022/06/28	7	1698.57	1.1	1709.06	1710.00	5.9	544	1.08%
2022/06/27	3.2	1697.34	1.3	1708.12	1705.00	1.9	552	0.35%
2022/06/24	2	1652.51	1.2	1665.71	1660.00	0.8	553	0.14%
2022/06/23	1.1	1605.44	2	1604.96	1615.00	-1	560	-0.17%
2022/06/22	1	1619.94	1.4	1615.42	1600.00	-0.4	561	-0.07%
2022/06/21	5	1646.00	9	1637.79	1660.00	-4	560	-0.71%
2022/06/20	0.2	1634.36	0.1	1643.73	1620.00	0.1	562	0.02%
2022/06/17	1.1	1640.57	1	1655.02	1675.00	0	561	0.01%
2022/06/16	1.1	1719.74	1	1704.95	1680.00	0.1	557	0.01%
2022/06/15	9	1722.75	2	1707.53	1705.00	7	559	1.26%
2022/06/14	4	1734.98	1.1	1730.47	1730.00	2.9	560	0.52%
2022/06/13	7	1760.01	1	1769.93	1755.00	6	560	1.07%
2022/06/10	4	1797.59	1	1814.83	1810.00	3	557	0.54%
2022/06/09	17	1820.61	3	1824.95	1835.00	14	554	2.53%
2022/06/08	1	1790.20	2.3	1786.74	1785.00	-1.2	542	-0.23%
2022/06/07	4.1	1778.76	3.1	1773.56	1770.00	1.1	536	0.20%
2022/06/06	26.2	1788.01	7.1	1787.68	1810.00	19.1	528	3.62%
2022/06/02	0.1	1655.91	0	1651.36	1670.00	0.1	502	0.02%
2022/06/01	1	1655.22	0	0.00	1655.00	1	507	0.20%
2022/05/31	0	1668.75	0	1670.00	1670.00	0	506	0.00%
2022/05/30	0.2	1669.32	1	1660.57	1680.00	-0.8	498	-0.17%
2022/05/27	0	1640.00	1.7	1655.63	1655.00	-1.7	498	-0.34%
2022/05/26	0.1	1624.00	0.1	1629.33	1620.00	-0.1	494	-0.02%
2022/05/25	0	1600.00	0.3	1618.76	1625.00	-0.3	500	-0.06%
2022/05/24	0.7	1587.50	0	1595.00	1585.00	0.7	501	0.14%
2022/05/23	1	1604.95	1.2	1605.62	1600.00	-0.2	499	-0.04%
2022/05/20	2	1607.44	2	1600.23	1600.00	0	504	0.00%
2022/05/19	3	1578.38	2	1595.00	1585.00	1	503	0.20%
2022/05/18	2	1605.10	2	1620.00	1620.00	0	504	0.00%
2022/05/17	0	1588.85	0	0.00	1615.00	0	504	0.00%
2022/05/16	0	1599.27	0	0.00	1590.00	0	507	0.01%
2022/05/13	0	1615.00	0.1	1616.19	1615.00	-0.1	507	-0.02%
2022/05/12	3	1605.01	1.1	1624.25	1600.00	1.9	507	0.38%
2022/05/11	0	1615.50	1	1619.94	1615.00	-1	509	-0.20%
2022/05/10	1	1530.75	10.1	1605.37	1620.00	-9.1	505	-1.80%
2022/05/09	0.1	1574.60	0.1	1579.73	1565.00	0	496	0.01%
2022/05/06	2.5	1600.00	4.1	1597.59	1600.00	-1.6	499	-0.31%
2022/05/05	4.3	1656.62	1	1679.64	1645.00	3.3	497	0.66%
2022/05/04	0.2	1661.97	3.2	1660.34	1660.00	-3.1	499	-0.61%
2022/05/03	0.1	1675.80	5	1671.00	1665.00	-4.9	506	-0.98%
2022/04/29	1	1700.24	15.1	1713.87	1690.00	-14.1	512	-2.75%
2022/04/28	1	1704.95	3.1	1691.77	1690.00	-2.1	512	-0.41%
2022/04/27	0	1635.67	1	1630.13	1635.00	-1	512	-0.19%
2022/04/26	4.1	1675.07	0	1690.00	1655.00	4.1	517	0.78%
2022/04/25	1.1	1661.20	6	1657.55	1685.00	-4.9	525	-0.94%
2022/04/22	0	1710.00	140	1702.32	1695.00	-140	547	-25.58%	大賣/鉅額交易
2022/04/21	0.3	1713.35	0.5	1703.92	1700.00	-0.2	563	-0.04%
2022/04/20	6	1671.66	2.2	1666.05	1675.00	3.9	567	0.68%
2022/04/19	0.3	1641.56	0.5	1655.65	1640.00	-0.3	579	-0.04%
2022/04/18	1.1	1608.85	2	1630.02	1630.00	-0.9	586	-0.15%
2022/04/15	0.3	1618.52	0	1630.00	1625.00	0.3	601	0.05%
2022/04/14	2	1627.94	2	1654.97	1645.00	0	618	0.00%
2022/04/13	0.4	1629.96	0.1	1630.28	1630.00	0.3	631	0.05%
2022/04/12	1.1	1635.27	1.1	1631.08	1640.00	0	651	0.00%
2022/04/11	5.3	1612.39	3	1639.89	1610.00	2.3	683	0.33%
2022/04/08	0.3	1676.01	1.1	1665.26	1660.00	-0.7	700	-0.10%
2022/04/07	13.2	1704.04	11.3	1692.66	1685.00	1.9	710	0.26%
2022/04/06	5	1797.53	4	1779.10	1775.00	0.9	701	0.13%
2022/04/01	0.2	1871.79	0	1865.00	1860.00	0.2	703	0.03%
2022/03/31	0.2	1902.00	0.1	1919.02	1885.00	0.1	709	0.01%
2022/03/30	0.6	1876.30	0	1884.29	1905.00	0.6	713	0.08%
2022/03/29	2.9	1886.73	2.2	1866.10	1865.00	0.7	724	0.09%
2022/03/28	3.8	1910.30	2	1939.66	1900.00	1.7	757	0.23%
2022/03/25	1.1	1979.87	2	1970.00	1965.00	-0.9	795	-0.12%
2022/03/24	0.1	1982.03	0	0.00	1975.00	0.1	834	0.01%
2022/03/23	0	2000.00	0	0.00	2000.00	0	875	0.00%
2022/03/22	0.1	1995.75	0	0.00	1985.00	0.1	883	0.01%
2022/03/21	1	2029.66	2.2	2019.47	2000.00	-1.1	885	-0.13%
2022/03/18	0.1	2000.58	2	2024.73	2025.00	-2	888	-0.22%
2022/03/17	0.1	1980.92	3.1	1984.90	1970.00	-3	895	-0.33%
2022/03/16	7.2	1963.66	5	1960.01	1950.00	2.2	893	0.24%
2022/03/15	4.2	1971.44	3	1965.00	1965.00	1.2	893	0.14%
2022/03/14	23.2	2014.58	3.1	2008.23	2015.00	20.2	894	2.25%
2022/03/11	0.2	1998.28	0.1	2000.00	1985.00	0.1	898	0.01%
2022/03/10	1	2000.24	1.5	2017.07	2005.00	-0.5	904	-0.05%
2022/03/09	2.3	1982.38	4	1968.81	1980.00	-1.7	905	-0.19%
2022/03/08	0.3	1984.36	2.1	1987.65	1985.00	-1.9	907	-0.20%
2022/03/07	2.2	1980.15	1	1980.40	1980.00	1.1	906	0.13%
2022/03/04	1.1	2025.77	0.1	2039.18	2025.00	1	904	0.11%
2022/03/03	0.1	2046.55	0	2045.00	2040.00	0.1	909	0.01%
2022/03/02	0.1	2042.77	0.1	2045.65	2045.00	-0.1	909	-0.01%
2022/03/01	1.1	2039.68	1.2	2049.37	2050.00	-0.1	906	-0.01%
2022/02/25	1.5	2033.01	0	2030.00	2020.00	1.5	905	0.16%
2022/02/24	9	2047.46	2	2060.03	2035.00	7	911	0.76%
2022/02/23	1.1	2099.45	2	2090.04	2095.00	-0.9	906	-0.10%
2022/02/22	4.3	2076.92	9	2076.17	2085.00	-4.8	916	-0.52%
2022/02/21	1.1	2139.98	11	2134.56	2135.00	-10	919	-1.08%
2022/02/18	1.1	2158.39	4.3	2130.96	2160.00	-3.2	921	-0.35%
2022/02/17	0.2	2134.94	0.1	2135.42	2135.00	0.1	920	0.01%
2022/02/16	5.2	2122.13	2.1	2132.04	2120.00	3.1	922	0.34%
2022/02/15	0	2090.65	0	2105.00	2090.00	0	925	0.00%
2022/02/14	1.2	2075.88	2	2084.93	2080.00	-0.8	926	-0.09%
2022/02/11	3.2	2131.24	0.5	2123.09	2110.00	2.7	928	0.29%
2022/02/10	2.2	2077.92	1.5	2078.42	2080.00	0.6	922	0.07%
2022/02/09	1.1	2071.24	1.1	2089.72	2085.00	0	930	0.00%
2022/02/08	0.1	2086.57	6.1	2081.70	2075.00	-6.1	943	-0.65%
2022/02/07	0.7	2028.73	2	2022.55	2030.00	-1.3	941	-0.14%
2022/01/26	8.2	2040.40	15.2	2043.05	2030.00	-7	937	-0.75%
2022/01/25	3.2	2040.53	2.2	2051.56	2060.00	1	938	0.11%
2022/01/24	2.2	2061.07	0	2075.00	2075.00	2.2	936	0.24%
2022/01/21	1.5	2083.16	1	2085.00	2080.00	0.5	934	0.06%
2022/01/20	4.1	2086.41	2	2080.01	2080.00	2.1	932	0.22%
2022/01/19	8	2103.15	3.1	2108.48	2100.00	5	943	0.52%
2022/01/18	2.1	2117.66	1.2	2126.52	2105.00	0.9	973	0.09%
2022/01/17	4.2	2081.34	0.1	2101.13	2080.00	4.1	968	0.42%
2022/01/14	12.6	2161.07	4.3	2156.52	2140.00	8.2	944	0.87%
2022/01/13	2.3	2388.28	1	2375.15	2375.00	1.3	929	0.14%
2022/01/12	7.9	2416.53	3.1	2379.00	2375.00	4.9	921	0.53%
2022/01/11	3.2	2478.44	15.1	2485.70	2470.00	-11.9	906	-1.32%
2022/01/10	6.2	2467.61	1.1	2494.88	2475.00	5.1	903	0.56%
2022/01/07	2.6	2533.82	1.4	2578.95	2485.00	1.3	900	0.14%
2022/01/06	1.1	2583.66	2.2	2632.86	2585.00	-1.1	890	-0.12%
2022/01/05	3.9	2655.94	3.4	2631.16	2610.00	0.5	877	0.05%
2022/01/04	15.3	2622.37	12.7	2619.20	2695.00	2.6	876	0.29%
2022/01/03	3.6	2509.55	2.1	2564.71	2500.00	1.5	861	0.17%
2021/12/30	9	2448.43	47	2456.60	2465.00	-38	836	-4.54%
2021/12/29	3.1	2398.91	1.1	2405.97	2405.00	2	829	0.24%
2021/12/28	4.2	2417.70	2.1	2437.52	2405.00	2.1	832	0.25%
2021/12/27	1.1	2487.83	2.1	2454.76	2450.00	-1.1	825	-0.13%
2021/12/24	13.3	2453.85	0.2	2452.19	2445.00	13.1	819	1.59%
2021/12/23	5.9	2459.82	3.4	2452.99	2460.00	2.5	820	0.31%
2021/12/22	22.5	2486.28	2.4	2491.48	2475.00	20.1	817	2.46%
2021/12/21	14.6	2394.03	10.2	2433.40	2410.00	4.4	790	0.56%
2021/12/20	9.2	2234.38	3.1	2271.81	2270.00	6.1	753	0.81%
2021/12/17	3.1	2080.87	18.4	2193.95	2235.00	-15.4	719	-2.14%
2021/12/16	0	2065.93	0.3	2068.30	2035.00	-0.3	681	-0.04%
2021/12/15	0	2039.03	0.1	2040.13	2035.00	-0.1	683	-0.01%
2021/12/14	0	2018.75	1	2029.91	2045.00	-1	688	-0.15%
2021/12/13	0.3	2014.47	0	0.00	1990.00	0.3	690	0.04%
2021/12/10	0.1	2040.55	1	2049.95	2055.00	-0.9	682	-0.14%
2021/12/09	0.1	2057.77	0.1	2067.52	2030.00	0	683	0.00%
2021/12/08	0.1	2078.55	0.1	2081.44	2060.00	0.1	679	0.01%
2021/12/07	0.1	2046.64	0.1	2044.94	2065.00	0	676	0.00%
2021/12/06	0	2029.50	0.3	2030.00	2030.00	-0.2	670	-0.04%
2021/12/03	0	2008.08	0	2013.08	1995.00	0	668	0.00%
2021/12/02	0.1	2019.17	0	2030.00	2015.00	0	665	0.01%
2021/12/01	0.1	2002.17	0	2005.00	2000.00	0.1	661	0.01%
2021/11/30	1.2	1996.39	0	2011.00	1990.00	1.2	658	0.18%
2021/11/29	5.2	1999.51	2	2012.44	1995.00	3.2	651	0.49%
2021/11/26	0.1	2035.29	0	0.00	2025.00	0.1	647	0.02%
2021/11/25	0	2060.65	0	2065.00	2050.00	0	648	0.00%
2021/11/24	1.1	2059.97	1	2060.00	2060.00	0.1	653	0.01%
2021/11/23	2.2	2040.30	0	2052.31	2035.00	2.2	653	0.34%
2021/11/22	0.1	2102.79	0	2115.00	2100.00	0.1	644	0.01%
2021/11/19	1	2119.69	1.1	2126.97	2100.00	-0.1	644	-0.02%
2021/11/18	0.1	2070.67	0.1	2070.05	2060.00	0	635	0.01%
2021/11/17	0.1	2097.57	0.1	2101.91	2095.00	0	629	0.00%
2021/11/16	1	2110.04	4	2105.01	2100.00	-3	626	-0.48%
2021/11/15	2.2	2119.76	5	2129.99	2105.00	-2.8	628	-0.45%
2021/11/12	0	2108.53	3	2091.99	2110.00	-3	627	-0.48%
2021/11/11	0	2082.43	0.1	2083.18	2080.00	-0.1	623	-0.01%
2021/11/10	0.1	2069.04	2	2079.98	2070.00	-1.9	621	-0.31%
2021/11/09	0	2057.11	4.1	2055.03	2060.00	-4.1	621	-0.66%
2021/11/08	0	2053.33	0	2048.29	2050.00	0	622	0.00%
2021/11/05	5.3	2011.64	1	2005.58	2005.00	4.2	616	0.69%
2021/11/04	3.1	2061.78	1	2075.00	2055.00	2.1	606	0.34%
2021/11/03	1	2089.65	0	2080.00	2070.00	1	605	0.16%
2021/11/02	3.2	2074.81	0	0.00	2050.00	3.2	608	0.52%
2021/11/01	1	2100.01	1	2105.06	2110.00	0	603	0.00%
2021/10/29	0	2071.19	1	2070.05	2070.00	-1	606	-0.16%
2021/10/28	1	2085.28	0	2100.00	2070.00	1	605	0.17%
2021/10/27	6.4	2121.28	2.3	2086.74	2080.00	4.1	601	0.68%
2021/10/26	9.5	2172.78	4.1	2165.74	2160.00	5.4	586	0.92%
2021/10/25	1	2005.25	1	2015.03	2015.00	0	550	0.00%
2021/10/22	1.1	2029.83	2	2022.65	2025.00	-0.9	545	-0.17%
2021/10/21	1.1	2071.30	0	2074.00	2045.00	1.1	541	0.20%
2021/10/20	0	2054.21	3	2059.94	2065.00	-3	533	-0.56%
2021/10/19	1.2	2006.00	0.1	2031.15	2050.00	1.1	526	0.22%
2021/10/18	24.2	1988.40	2	1990.00	1990.00	22.2	522	4.24%
2021/10/15	0.1	2000.33	1	2010.14	2010.00	-1	516	-0.19%
2021/10/14	5.1	2000.07	0.1	1994.00	1970.00	5	505	0.99%
2021/10/13	0	2058.85	1	2059.86	2050.00	-1	493	-0.21%
2021/10/12	5.2	2026.35	1.1	2053.60	2050.00	4.2	489	0.85%
2021/10/08	15.7	2017.19	2.1	2033.10	2005.00	13.6	469	2.88%
2021/10/07	0.3	2107.14	0	2125.00	2130.00	0.3	443	0.06%
2021/10/06	0.2	2083.30	11	2094.97	2090.00	-10.9	442	-2.46%
2021/10/05	4.2	2073.87	0.1	2073.37	2070.00	4.1	435	0.95%
2021/10/04	3.2	2132.33	1	2169.97	2135.00	2.1	440	0.49%
2021/10/01	1.2	2138.81	2	2190.07	2135.00	-0.8	438	-0.19%
2021/09/30	8.1	2183.68	3.1	2184.72	2190.00	5	433	1.15%
2021/09/29	11.6	2161.16	1.2	2168.59	2170.00	10.3	428	2.42%
2021/09/28	4.2	2227.40	6.6	2216.42	2215.00	-2.4	412	-0.58%
2021/09/27	1.2	2266.24	27.7	2267.52	2265.00	-26.5	399	-6.63%
2021/09/24	1.4	2368.83	0	2325.24	2300.00	1.4	385	0.35%
2021/09/23	8.1	2360.53	3.4	2368.52	2370.00	4.6	379	1.22%
2021/09/22	9.8	2327.18	1.2	2315.53	2310.00	8.6	378	2.27%
2021/09/17	6.3	2424.74	4	2433.75	2425.00	2.3	367	0.62%
2021/09/16	2.2	2505.75	10	2477.49	2460.00	-7.8	368	-2.12%
2021/09/15	2.1	2542.23	0.1	2546.36	2520.00	2.1	361	0.58%
2021/09/14	1.3	2556.78	3.1	2553.55	2530.00	-1.8	358	-0.50%
2021/09/13	5.1	2547.16	1.2	2543.64	2580.00	3.9	355	1.09%
2021/09/10	7.8	2562.96	12.1	2562.18	2555.00	-4.2	358	-1.17%
2021/09/09	0.4	2596.80	0	2595.00	2595.00	0.3	359	0.09%
2021/09/08	5.3	2604.38	0	2615.00	2590.00	5.3	363	1.46%
2021/09/07	3.2	2692.80	0	0.00	2665.00	3.2	361	0.89%
2021/09/06	2.1	2735.06	4	2744.94	2705.00	-2	361	-0.54%
2021/09/03	3.1	2681.92	0	2730.00	2725.00	3.1	360	0.86%
2021/09/02	3.1	2695.31	9	2687.28	2665.00	-6	363	-1.64%
2021/09/01	5.1	2700.04	1	2714.98	2710.00	4.1	366	1.11%
2021/08/31	5.1	2669.45	1	2663.88	2680.00	4.1	368	1.10%
2021/08/30	4.3	2612.47	5.1	2596.23	2605.00	-0.7	367	-0.20%
2021/08/27	1.2	2637.85	1	2655.00	2630.00	0.2	362	0.06%
2021/08/26	3.2	2724.16	10.3	2702.55	2675.00	-7	358	-1.97%
2021/08/25	0.3	2746.65	0	2760.00	2730.00	0.2	355	0.07%
2021/08/24	0	2753.67	0	2765.83	2745.00	0	359	0.01%
2021/08/23	1	2794.76	0	2782.50	2770.00	1	365	0.28%
2021/08/20	1	2750.29	0	2760.00	2745.00	1	365	0.29%
2021/08/19	0.1	2766.92	0.1	2745.69	2740.00	0	368	0.01%
2021/08/18	0	2746.67	0.2	2724.54	2785.00	-0.2	363	-0.05%
2021/08/17	0.2	2686.65	0.1	2694.31	2695.00	0.1	362	0.01%
2021/08/16	1	2675.53	0.2	2683.24	2675.00	0.8	359	0.23%
2021/08/13	1.2	2679.38	3.1	2691.40	2695.00	-1.9	362	-0.52%
2021/08/12	3.4	2674.15	0	2715.00	2670.00	3.4	364	0.94%
2021/08/11	2.6	2723.42	0.1	2725.46	2710.00	2.5	362	0.69%
2021/08/10	10.6	2743.90	0	0.00	2740.00	10.6	366	2.88%
2021/08/09	3.1	2841.93	10	2840.02	2820.00	-6.9	370	-1.86%
2021/08/06	1.3	2846.08	1	2865.00	2840.00	0.3	372	0.09%
2021/08/05	27.1	2864.35	0	2905.00	2880.00	27.1	376	7.19%
2021/08/04	4.4	2868.76	0	2905.00	2855.00	4.4	392	1.13%
2021/08/03	0.6	2899.03	0	2902.50	2895.00	0.5	399	0.14%
2021/08/02	0.4	2932.31	0	2941.88	2920.00	0.4	403	0.10%
2021/07/30	1.1	2954.84	4	2933.99	2930.00	-2.9	401	-0.72%
2021/07/29	1	3009.39	0	2988.33	2970.00	1	407	0.25%
2021/07/28	0.2	2943.07	0	2967.11	2985.00	0.2	407	0.04%
2021/07/27	0.1	2988.73	0	3011.00	2970.00	0.1	407	0.01%
2021/07/26	1	3024.46	0	3015.00	2990.00	1	411	0.25%
2021/07/23	0	3015.00	0.1	3025.39	3020.00	-0.1	411	-0.02%
2021/07/22	0	3015.00	0	3027.65	3045.00	0	412	0.00%
2021/07/21	0.1	2988.01	0	2995.00	2975.00	0.1	418	0.03%
2021/07/20	0.2	3002.69	0	3002.37	2980.00	0.2	424	0.04%
2021/07/19	1	3049.94	0.1	3046.75	3040.00	1	424	0.23%
2021/07/16	1	3074.08	1.1	3091.75	3070.00	0	425	-0.01%
2021/07/15	0	3029.23	0.2	3054.07	3040.00	-0.2	428	-0.05%
2021/07/14	0	2998.44	6	3012.50	3020.00	-6	426	-1.40%
2021/07/13	1.1	2966.69	1	2980.00	2965.00	0.1	427	0.02%
2021/07/12	1.3	2964.46	1.1	2961.02	2950.00	0.2	436	0.06%
2021/07/09	3.3	2992.42	0.1	3000.18	2990.00	3.3	441	0.74%
2021/07/08	0.1	3126.14	0.4	3129.33	3150.00	-0.3	432	-0.07%
2021/07/07	0	3094.42	0.2	3101.53	3065.00	-0.2	438	-0.04%
2021/07/06	3	3143.14	1.1	3115.48	3100.00	1.9	441	0.44%
2021/07/05	0.1	3108.18	0.1	3102.61	3130.00	-0.1	444	-0.01%
2021/07/02	0	3105.00	1	3105.01	3105.00	-1	456	-0.22%
2021/07/01	0	3103.16	0.2	3105.58	3105.00	-0.2	472	-0.04%
2021/06/30	0.1	3113.45	0	3123.41	3100.00	0	480	0.01%
2021/06/29	2	3135.00	3.3	3138.11	3130.00	-1.3	484	-0.27%
2021/06/28	1	3049.83	0.5	3049.50	3050.00	0.5	481	0.10%
2021/06/25	0	3040.91	4.4	3080.44	3085.00	-4.4	483	-0.90%
2021/06/24	1.1	2960.99	0	2980.00	2960.00	1.1	476	0.22%
2021/06/23	1	2979.88	0	2977.45	2990.00	1	482	0.20%
2021/06/22	0.2	2942.55	0	2940.00	2930.00	0.2	485	0.04%
2021/06/21	1.4	2948.98	0.1	2991.32	2950.00	1.3	487	0.27%
2021/06/18	8	3036.24	0	3025.92	3020.00	8	486	1.64%
2021/06/17	1	3020.41	0.1	3030.74	3020.00	1	485	0.20%
2021/06/16	0.2	3069.69	4.1	3085.61	3070.00	-3.9	488	-0.81%
2021/06/15	1.1	3041.41	1.1	3025.50	3020.00	0	493	0.00%
2021/06/11	1	3084.97	0.1	3074.55	3060.00	0.9	498	0.18%
2021/06/10	14.1	3047.04	1.3	3055.46	3070.00	12.8	504	2.54%
2021/06/09	131.2	2972.53	0	2985.00	2950.00	131.1	504	26.00%	大買/鉅額交易
2021/06/08	0.1	3027.62	0	3031.15	3005.00	0.1	502	0.01%
2021/06/07	0.1	3032.42	0.1	3042.33	3080.00	-0.1	504	-0.02%
2021/06/04	0.2	3024.16	1.1	3020.00	3040.00	-0.9	513	-0.18%
2021/06/03	0.1	3069.36	0.1	3075.35	3065.00	0	531	0.00%
2021/06/02	0.3	3069.84	8	3070.63	3070.00	-7.7	542	-1.43%
2021/06/01	0.2	3073.31	0	3085.12	3065.00	0.1	546	0.02%
2021/05/31	0.1	2999.90	2.8	3006.09	3030.00	-2.8	548	-0.51%
2021/05/28	1	2900.53	0	2916.67	2910.00	1	550	0.19%
2021/05/27	0	2910.25	0	2915.00	2900.00	0	559	0.00%
2021/05/26	0	2917.78	0	2925.00	2920.00	0	573	0.00%
2021/05/25	3	2963.24	0	2951.43	2940.00	3	595	0.51%
2021/05/24	0	2909.47	1	2949.21	2935.00	-1	608	-0.16%
2021/05/21	0	2918.75	0	2907.73	2920.00	0	624	0.00%
2021/05/20	1.2	2979.47	0.2	2955.68	2850.00	1	644	0.16%
2021/05/19	2.1	2890.01	0	2881.92	2890.00	2	667	0.30%
2021/05/18	5.2	2878.07	0	2880.83	2865.00	5.2	679	0.76%
2021/05/17	0.2	2835.31	0	2838.02	2850.00	0.1	692	0.02%
2021/05/14	0.2	2872.87	1	2869.90	2850.00	-0.8	688	-0.12%
2021/05/13	0.2	2886.13	1.6	2856.48	2900.00	-1.4	687	-0.20%
2021/05/12	21.5	2792.82	1.3	2859.44	2810.00	20.1	691	2.91%
2021/05/11	6.2	2804.99	1.3	2789.65	2790.00	4.9	681	0.72%
2021/05/10	3.4	2947.37	1.1	2956.13	2900.00	2.3	671	0.35%
2021/05/07	1.1	3005.88	1	3054.99	3005.00	0.1	672	0.01%
2021/05/06	1.3	2987.89	0.2	3000.49	2990.00	1	683	0.15%
2021/05/05	24.2	3028.68	1	3015.22	3010.00	23.2	680	3.41%
2021/05/04	0.2	3012.64	2.5	3023.08	3015.00	-2.3	688	-0.33%
2021/05/03	4.4	3029.50	1.1	3016.57	3015.00	3.3	694	0.48%
2021/04/29	0.2	3128.17	0.1	3111.89	3110.00	0.1	708	0.01%
2021/04/28	0.1	3099.45	0	3103.27	3110.00	0.1	719	0.02%
2021/04/27	0	3114.44	1	3179.66	3105.00	-1	733	-0.13%
2021/04/26	0.1	3168.90	10.5	3170.47	3175.00	-10.4	743	-1.40%
2021/04/23	0	3061.25	0.1	3074.93	3100.00	-0.1	750	-0.02%
2021/04/22	0.1	3063.32	1.1	3074.23	3050.00	-1	780	-0.13%
2021/04/21	0.5	3064.70	0.1	3076.72	3045.00	0.5	788	0.06%
2021/04/20	0	3115.17	0.1	3111.22	3110.00	-0.1	794	-0.01%
2021/04/19	0.1	3107.34	0.1	3113.56	3090.00	0	811	0.00%
2021/04/16	2.2	3121.44	1.6	3140.53	3140.00	0.6	828	0.07%
2021/04/15	4.1	3058.87	1.1	3055.80	3050.00	3	844	0.36%
2021/04/14	0.3	3018.79	5.3	3015.58	3020.00	-5	849	-0.59%
2021/04/13	0.2	3042.89	0	3044.41	3030.00	0.2	880	0.02%
2021/04/12	0.7	3009.08	1	3000.53	3000.00	-0.4	881	-0.04%
2021/04/09	1.3	3089.73	1.2	3030.86	3020.00	0.1	892	0.01%
2021/04/08	9.3	3058.66	14.1	3031.93	3100.00	-4.8	887	-0.54%
2021/04/07	4.9	3002.95	13.2	3004.44	3000.00	-8.3	879	-0.94%
2021/04/06	2.1	3094.02	0.2	3098.77	3080.00	1.9	870	0.22%
2021/04/01	5.6	3193.20	0	3201.67	3175.00	5.6	861	0.65%
2021/03/31	1.4	3252.25	1	3221.03	3210.00	0.4	857	0.04%
2021/03/30	1.5	3248.63	1.1	3255.62	3260.00	0.4	853	0.04%
2021/03/29	3.7	3272.49	5.1	3270.03	3245.00	-1.3	851	-0.16%
2021/03/26	3.4	3265.39	0	3305.83	3265.00	3.4	856	0.40%
2021/03/25	0.2	3232.12	1	3279.84	3290.00	-0.9	854	-0.10%
2021/03/24	0.4	3271.35	0.1	3276.64	3240.00	0.4	855	0.04%
2021/03/23	3.2	3302.85	3	3310.36	3300.00	0.1	854	0.01%
2021/03/22	4.2	3299.76	10.1	3305.10	3315.00	-5.9	861	-0.69%
2021/03/19	0.3	3362.87	5.1	3340.48	3355.00	-4.8	864	-0.55%
2021/03/18	0	3428.85	1	3439.66	3425.00	-1	868	-0.12%
2021/03/17	4.2	3350.38	16	3367.81	3340.00	-11.8	875	-1.35%
2021/03/16	2.3	3351.53	1.1	3370.65	3340.00	1.2	873	0.14%
2021/03/15	17.1	3410.71	0	3450.77	3405.00	17.1	869	1.96%
2021/03/12	1.1	3477.92	0.2	3474.39	3465.00	0.9	874	0.10%
2021/03/11	2	3482.55	0.1	3494.69	3480.00	1.9	880	0.22%
2021/03/10	5.1	3489.67	0.2	3477.65	3435.00	5	878	0.56%
2021/03/09	1.6	3507.65	4.5	3498.46	3525.00	-2.9	876	-0.33%
2021/03/08	4.1	3429.59	12.3	3445.16	3425.00	-8.2	863	-0.95%
2021/03/05	12.1	3384.40	2.1	3357.75	3360.00	9.9	862	1.15%
2021/03/04	5.1	3366.51	1	3385.03	3375.00	4.1	872	0.47%
2021/03/03	8.3	3367.97	2.3	3414.34	3440.00	6	874	0.68%
2021/03/02	0.4	3365.04	0.2	3357.90	3345.00	0.2	872	0.02%
2021/02/26	7.4	3307.54	4.2	3306.27	3295.00	3.2	872	0.37%
2021/02/25	7.3	3431.26	0	3447.65	3410.00	7.3	864	0.84%
2021/02/24	1.3	3500.68	13.3	3519.84	3520.00	-12	856	-1.40%
2021/02/23	2.3	3502.27	22.5	3533.52	3550.00	-20.3	853	-2.38%
2021/02/22	8.2	3496.17	6.6	3498.88	3510.00	1.6	851	0.19%
2021/02/19	10.4	3373.26	23.9	3382.82	3405.00	-13.5	864	-1.56%
2021/02/18	1.2	3168.71	0.4	3219.96	3250.00	0.8	841	0.10%
2021/02/17	3.1	3112.82	1.1	3146.17	3150.00	2	833	0.24%
2021/02/05	1.1	3074.34	1.1	3065.19	3050.00	0	825	0.00%
2021/02/04	17.1	3074.72	1.6	3073.72	3050.00	15.5	829	1.87%
2021/02/03	4.1	3058.78	4.1	3055.32	3080.00	0	829	0.00%
2021/02/02	1.1	3004.72	1	2989.47	3005.00	0.1	829	0.01%
2021/02/01	0.1	2937.46	1	2940.50	2935.00	-0.9	832	-0.11%
2021/01/29	2.3	2990.45	0.1	3014.83	2940.00	2.2	846	0.26%
2021/01/28	1.2	2991.83	1.1	3000.57	3025.00	0.1	850	0.01%
2021/01/27	6.2	2961.86	0	2967.50	2975.00	6.2	845	0.73%
2021/01/26	1.6	3002.06	2	3000.49	2980.00	-0.4	851	-0.05%
2021/01/25	2.2	2991.48	1.1	2932.17	3000.00	1.1	844	0.13%
2021/01/22	1.2	2935.45	1.1	2948.49	2940.00	0.1	841	0.01%
2021/01/21	6.2	2832.63	1.1	2825.59	2825.00	5.2	829	0.62%
2021/01/20	5.8	2797.50	0.1	2811.42	2790.00	5.7	822	0.69%
2021/01/19	2.6	2899.15	1.1	2888.93	2880.00	1.5	810	0.18%
2021/01/18	4.7	2798.35	3.3	2804.94	2805.00	1.4	797	0.18%
2021/01/15	10.9	2900.67	0.2	2907.01	2860.00	10.6	793	1.34%
2021/01/14	2.6	2987.66	6.3	2983.87	2960.00	-3.7	766	-0.48%
2021/01/13	3.3	3001.57	2.1	2995.36	2995.00	1.2	767	0.16%
2021/01/12	6.6	2985.81	0.1	3000.79	2990.00	6.5	764	0.85%
2021/01/11	0.4	3053.83	0.1	3075.40	3045.00	0.3	766	0.04%
2021/01/08	5.4	3010.40	3.2	2993.50	3040.00	2.2	761	0.29%
2021/01/07	6.2	3027.06	6.1	3026.90	3030.00	0.1	748	0.02%
2021/01/06	24.3	3106.41	22	3111.39	3070.00	2.3	764	0.30%
2021/01/05	3.2	3307.01	2	3342.70	3315.00	1.1	760	0.15%
2021/01/04	4.2	3306.44	25.2	3332.36	3350.00	-20.9	785	-2.67%
2020/12/31	0	3225.10	0.1	3226.90	3195.00	0	789	0.00%
2020/12/30	0.2	3201.22	1.1	3195.54	3225.00	-0.9	801	-0.11%
2020/12/29	2.4	3231.40	2	3215.12	3190.00	0.4	814	0.04%
2020/12/28	0.3	3265.28	0	3260.00	3235.00	0.2	819	0.03%
2020/12/25	0	3275.00	7.1	3265.87	3260.00	-7.1	825	-0.85%
2020/12/24	3	3263.56	0	3285.00	3260.00	3	829	0.36%
2020/12/23	4.1	3257.58	2.2	3250.97	3260.00	1.8	831	0.22%
2020/12/22	6.3	3285.83	5	3279.04	3240.00	1.3	838	0.16%
2020/12/21	6	3305.92	3	3339.98	3340.00	3	839	0.36%
2020/12/18	1.1	3242.92	4	3326.24	3305.00	-2.9	843	-0.34%
2020/12/17	3.1	3306.62	0.1	3318.83	3315.00	3	840	0.36%
2020/12/16	4.1	3321.61	3	3310.21	3325.00	1.1	841	0.13%
2020/12/15	4.2	3237.01	2	3260.10	3225.00	2.1	838	0.25%
2020/12/14	6.2	3296.43	4	3252.99	3265.00	2.2	845	0.26%
2020/12/11	23.3	3350.29	1.1	3341.39	3320.00	22.3	841	2.64%
2020/12/10	1.2	3419.12	1.2	3412.62	3415.00	0	831	0.00%
2020/12/09	2.2	3465.15	1	3474.88	3470.00	1.2	835	0.14%
2020/12/08	5.1	3457.90	5.5	3443.41	3440.00	-0.5	834	-0.05%
2020/12/07	23.2	3369.37	4.2	3378.96	3380.00	19	830	2.29%
2020/12/04	1.4	3417.04	1.2	3414.34	3430.00	0.1	829	0.02%
2020/12/03	4	3385.01	5.1	3395.39	3405.00	-1.1	831	-0.13%
2020/12/02	3.1	3381.74	4.2	3383.91	3375.00	-1.1	831	-0.13%
2020/12/01	3.1	3332.82	4	3316.26	3345.00	-1	833	-0.11%
2020/11/30	5.6	3282.49	2	3320.03	3225.00	3.6	835	0.43%
2020/11/27	2.2	3331.42	2	3337.50	3330.00	0.2	833	0.02%
2020/11/26	6.1	3340.11	3	3330.15	3325.00	3.1	839	0.37%
2020/11/25	22.3	3335.02	15.1	3313.40	3310.00	7.2	845	0.85%
2020/11/24	5.2	3390.12	2.1	3436.30	3370.00	3.1	850	0.37%
2020/11/23	4.2	3445.83	3	3428.38	3400.00	1.2	854	0.14%
2020/11/20	4.5	3488.37	2	3457.60	3460.00	2.5	847	0.30%
2020/11/19	2.2	3537.35	3.1	3534.22	3545.00	-0.8	843	-0.10%
2020/11/18	5.1	3484.46	13.2	3474.62	3550.00	-8.1	835	-0.97%
2020/11/17	3.2	3342.03	2	3345.03	3330.00	1.1	814	0.14%
2020/11/16	3.2	3341.40	2.1	3393.11	3320.00	1.1	832	0.13%
2020/11/13	3.1	3330.83	4.1	3340.80	3360.00	-1	831	-0.13%
2020/11/12	3	3332.85	3	3303.42	3330.00	0	840	0.00%
2020/11/11	2.2	3309.57	5.1	3295.02	3310.00	-2.9	834	-0.34%
2020/11/10	2.4	3281.74	4	3296.23	3300.00	-1.6	830	-0.20%
2020/11/09	5.3	3257.40	7.1	3256.99	3265.00	-1.8	822	-0.22%
2020/11/06	8.2	3137.86	7	3117.20	3145.00	1.2	813	0.15%
2020/11/05	4.2	3176.51	3	3181.45	3200.00	1.2	802	0.15%
2020/11/04	3	3120.00	2	3140.08	3120.00	1	802	0.12%
2020/11/03	2.1	3100.19	13	3101.97	3105.00	-11	804	-1.36%
2020/11/02	0.2	3025.71	0	3025.00	3025.00	0.2	825	0.03%
2020/10/30	2.1	3049.58	8	3020.03	3025.00	-5.9	827	-0.72%
2020/10/29	5.1	3032.43	2	3040.00	3035.00	3.1	823	0.38%
2020/10/28	2.1	3135.12	8	3124.41	3100.00	-5.9	825	-0.71%
2020/10/27	1.4	3172.29	0	0.00	3165.00	1.4	824	0.16%
2020/10/26	1.2	3202.58	1	3200.08	3195.00	0.2	825	0.03%
2020/10/23	6.1	3204.95	1	3180.02	3180.00	5.1	827	0.61%
2020/10/22	0	3145.00	6	3125.00	3140.00	-6	828	-0.72%
2020/10/21	2	3150.08	1	3160.10	3145.00	1	830	0.12%
2020/10/20	4	3081.28	1	3075.00	3090.00	3	838	0.36%
2020/10/19	7.2	3079.53	5	3080.01	3085.00	2.2	856	0.25%
2020/10/16	2.1	2984.65	5	2990.00	2965.00	-2.9	841	-0.34%
2020/10/15	2	2975.34	4	2983.76	2955.00	-2	833	-0.24%
2020/10/14	19.1	2975.59	50	2978.20	2950.00	-30.9	820	-3.77%
2020/10/13	13.1	2994.67	70.3	2989.86	2970.00	-57.3	791	-7.23%
2020/10/12	22.1	3113.96	42	3091.81	3090.00	-19.9	761	-2.61%
2020/10/08	35	3354.49	23	3353.29	3380.00	12	733	1.64%
2020/10/07	5.1	3223.37	3	3225.00	3220.00	2.1	722	0.28%
2020/10/06	13.1	3233.20	6.1	3232.88	3220.00	7	719	0.97%
2020/10/05	8	3301.88	2	3330.00	3295.00	6	745	0.81%
2020/09/30	2	3394.97	2	3360.00	3360.00	0	745	0.00%
2020/09/29	4.1	3354.00	1	3384.71	3345.00	3	747	0.41%
2020/09/28	3.1	3363.94	1	3370.00	3365.00	2.1	758	0.28%
2020/09/25	6	3385.80	3	3381.66	3355.00	3	772	0.39%
2020/09/24	2	3427.59	2	3437.51	3425.00	0	774	0.00%
2020/09/23	2	3447.50	3	3448.35	3470.00	-1	774	-0.13%
2020/09/22	4	3460.07	0	3480.00	3460.00	4	779	0.51%
2020/09/21	3	3509.92	1	3540.00	3495.00	2	789	0.26%
2020/09/18	4	3498.82	13	3491.57	3490.00	-9	802	-1.12%
2020/09/17	2	3507.63	5	3525.00	3500.00	-3	807	-0.37%
2020/09/16	14	3624.21	0	0.00	3560.00	14	803	1.75%
2020/09/15	6	3668.33	1	3665.00	3655.00	5	803	0.62%
2020/09/14	0	3665.00	4	3632.51	3655.00	-4	809	-0.49%
2020/09/11	7	3516.43	2	3515.01	3500.00	5	818	0.61%
2020/09/10	2	3505.00	5	3500.00	3500.00	-3	820	-0.36%
2020/09/09	9	3467.34	7	3480.71	3505.00	2	821	0.25%
2020/09/08	3	3541.74	0	0.00	3540.00	3	817	0.37%
2020/09/07	3	3687.73	6	3575.00	3560.00	-3	820	-0.36%
2020/09/04	4	3582.77	3	3601.67	3655.00	1	824	0.12%
2020/09/03	2	3690.10	3	3690.00	3695.00	-1	821	-0.12%
2020/09/02	1.3	3636.69	5	3624.01	3650.00	-3.7	817	-0.46%
2020/09/01	10.1	3511.63	4	3468.77	3525.00	6.1	818	0.75%
2020/08/31	8	3402.49	3	3416.63	3385.00	5	811	0.62%
2020/08/28	6.2	3414.93	3	3433.33	3420.00	3.2	805	0.40%
2020/08/27	5	3498.88	16	3531.88	3460.00	-11	805	-1.36%
2020/08/26	3	3553.43	2	3584.88	3535.00	1	804	0.13%
2020/08/25	4.1	3597.54	1	3640.00	3575.00	3.1	813	0.38%
2020/08/24	2.1	3577.97	3	3578.33	3605.00	-0.9	812	-0.11%
2020/08/21	4.1	3577.05	1	3600.00	3545.00	3.1	810	0.39%
2020/08/20	15	3559.05	3	3568.33	3560.00	12	801	1.50%
2020/08/19	5	3737.22	4	3750.00	3725.00	1	782	0.13%
2020/08/18	30.1	3788.80	5	3773.00	3715.00	25.1	780	3.21%
2020/08/17	2	3845.28	2	3882.50	3900.00	0	766	0.00%
2020/08/14	0.1	3875.00	1	3820.00	3855.00	-0.9	767	-0.12%
2020/08/13	20	3921.47	14	3885.00	3850.00	6	772	0.78%
2020/08/12	0	3935.00	0	0.00	3900.00	0	776	0.00%
2020/08/11	2.2	3897.68	2	3912.50	3885.00	0.2	788	0.02%
2020/08/10	5	4012.06	4	4015.00	4000.00	1	788	0.13%
2020/08/07	13	4059.23	2	4072.50	4035.00	11	779	1.41%
2020/08/06	54	4151.30	7.1	4166.41	4160.00	46.9	775	6.05%
2020/08/05	0	3910.00	2	3865.00	3895.00	-2	748	-0.27%
2020/08/04	2	3829.91	1	3830.00	3815.00	1	751	0.14%
2020/08/03	3.1	3805.33	0	0.00	3800.00	3.1	766	0.40%
2020/07/31	2	3835.13	0	0.00	3825.00	2	763	0.26%
2020/07/30	0.1	3850.00	0	3850.00	3825.00	0.1	770	0.02%
2020/07/29	4.1	3874.74	1	3845.00	3850.00	3.1	773	0.40%
2020/07/28	4	3906.38	4	3910.03	3910.00	0	780	0.00%
2020/07/27	9.2	3817.83	7	3830.00	3815.00	2.2	785	0.28%
2020/07/24	5	3819.35	6.1	3820.60	3800.00	-1.1	791	-0.13%
2020/07/23	13.1	3941.57	9	3924.44	3875.00	4.1	780	0.52%
2020/07/22	0	4075.00	3	4103.19	4045.00	-3	762	-0.39%
2020/07/21	1	4090.00	2	4082.52	4090.00	-1	760	-0.13%
2020/07/20	1	4025.08	2	4010.00	4010.00	-1	761	-0.13%
2020/07/17	3	4005.06	1	4020.00	3995.00	2	766	0.26%
2020/07/16	2	4000.59	0	0.00	4000.00	2	777	0.26%
2020/07/15	0.1	4055.00	4	4086.25	4015.00	-3.9	780	-0.50%
2020/07/14	1	4015.28	5	4002.12	4020.00	-4	794	-0.50%
2020/07/13	5	3978.17	1	3980.00	3960.00	4	793	0.51%
2020/07/10	19	4031.85	3	4008.33	4010.00	16	787	2.03%
2020/07/09	0.1	4430.00	2	4452.17	4430.00	-2	752	-0.26%
2020/07/08	2	4357.50	0	4355.00	4355.00	2	748	0.27%
2020/07/07	3	4429.90	0	4405.00	4405.00	3	753	0.40%
2020/07/06	11	4390.00	4	4391.25	4410.00	7	752	0.93%
2020/07/03	7	4320.00	3	4302.02	4325.00	4	738	0.54%
2020/07/02	0	4250.00	0	0.00	4245.00	0	734	0.00%
2020/07/01	2	4162.50	0	4200.00	4200.00	2	733	0.27%
2020/06/30	2	4025.52	1	4030.00	4085.00	1	726	0.14%
2020/06/29	1	4019.49	2	4020.00	3940.00	-1	722	-0.14%
2020/06/24	3	4000.16	2	4005.40	4010.00	1	716	0.14%
2020/06/23	3	4008.44	0	0.00	4010.00	3	717	0.42%
2020/06/22	4	4006.33	1	4030.00	4020.00	3	718	0.42%
2020/06/18	4	4075.04	1	4035.00	4050.00	3	728	0.41%
2020/06/17	4	4226.25	0	0.00	4160.00	4	726	0.55%
2020/06/16	0	4195.00	3	4253.24	4195.00	-3	744	-0.40%
2020/06/15	1.1	4155.97	0	4120.00	4120.00	1.1	774	0.14%
2020/06/12	2	4120.00	0	0.00	4140.00	2	784	0.26%
2020/06/11	1	4289.05	6	4219.97	4210.00	-5	791	-0.63%
2020/06/10	6	4419.17	1	4414.98	4400.00	5	795	0.63%
2020/06/09	1	4394.85	0	4380.00	4390.00	1	813	0.12%
2020/06/08	0	4405.00	3	4395.01	4420.00	-3	830	-0.36%
2020/06/05	0	4250.00	0	0.00	4270.00	0	822	0.00%
2020/06/04	1	4264.82	0	0.00	4240.00	1	823	0.12%
2020/06/03	30	4228.50	2	4217.50	4270.00	28	824	3.39%
2020/06/02	0	4085.00	2	4147.50	4085.00	-2	813	-0.25%
2020/06/01	12	3983.33	1	4000.00	4065.00	11	802	1.37%
2020/05/28	0	3865.00	0	0.00	3830.00	0	795	0.00%
2020/05/27	0	0.00	1	3875.03	3880.00	-1	802	-0.12%
2020/05/26	0	0.00	0	3960.00	3925.00	0	807	0.00%
2020/05/25	0	3860.00	0	0.00	3835.00	0	809	0.00%
2020/05/22	0	3870.00	0	0.00	3840.00	0	811	0.00%
2020/05/21	0	3950.00	7	3923.57	3930.00	-7	812	-0.86%
2020/05/20	0	3900.00	0	0.00	3870.00	0	811	0.00%
2020/05/19	1	3934.47	3	3891.67	3845.00	-2	808	-0.25%
2020/05/18	2	3912.50	2	3934.99	3860.00	0	803	0.00%
2020/05/15	2	4080.00	1	4160.00	4065.00	1	797	0.13%
2020/05/14	1	4119.87	0	0.00	4110.00	1	793	0.13%
2020/05/13	2	4055.00	1	4075.00	4195.00	1	791	0.13%
2020/05/12	0	0.00	2	4105.00	4110.00	-2	789	-0.25%
2020/05/11	0	4200.00	0	4200.00	4200.00	0	790	0.00%
2020/05/08	10	4274.49	7	4210.00	4225.00	3	788	0.38%
2020/05/07	0	4080.00	1	4109.41	4070.00	-1	777	-0.13%
2020/05/06	1	4020.00	1	3990.51	4075.00	0	777	0.00%
2020/05/05	1	3960.00	1	3960.00	3960.00	0	775	0.00%
2020/05/04	2	3880.05	3	3888.34	3875.00	-1	778	-0.13%
2020/04/30	0	4110.00	2	4077.66	4110.00	-2	779	-0.26%
2020/04/29	10	3945.50	1	3950.00	3940.00	9	772	1.17%
2020/04/28	1	3870.00	1	3860.00	3860.00	0	763	0.00%
2020/04/27	2	3827.56	3	3811.71	3860.00	-1	773	-0.13%
2020/04/24	0	0.00	3	3716.67	3740.00	-3	770	-0.39%
2020/04/23	4	3721.25	2	3747.50	3740.00	2	770	0.26%
2020/04/22	4	3683.84	1	3650.00	3680.00	3	773	0.39%
2020/04/21	3	3746.67	1	3815.00	3700.00	2	777	0.26%
2020/04/20	1	3825.00	0	0.00	3885.00	1	775	0.13%
2020/04/17	5	3847.00	1	3835.59	3850.00	4	777	0.51%
2020/04/16	1	3755.23	0	0.00	3725.00	1	771	0.13%
2020/04/15	0	3825.00	2	3820.00	3800.00	-2	768	-0.26%
2020/04/14	0	0.00	1	3810.00	3815.00	-1	766	-0.13%
2020/04/13	2	3677.53	15	3683.00	3685.00	-13	768	-1.69%
2020/04/10	5	3747.01	3	3692.34	3685.00	2	779	0.25%
2020/04/09	2	3880.00	5	3851.00	3800.00	-3	775	-0.38%
2020/04/08	1	3925.00	1	3950.00	3950.00	0	766	0.00%
2020/04/07	1	3980.00	0	0.00	3890.00	1	764	0.13%
2020/04/06	0	0.00	5	3824.00	3860.00	-5	759	-0.66%
2020/04/01	0	3780.00	8.3	3774.60	3760.00	-8.3	754	-1.10%
2020/03/31	0.3	3760.00	7	3833.57	3830.00	-6.7	749	-0.89%
2020/03/27	25	3990.92	2	4080.00	3870.00	23	728	3.16%
2020/03/26	0	0.00	1	3932.50	3995.00	-1	725	-0.14%
2020/03/25	1	3890.00	0	3890.00	3890.00	1	720	0.14%
2020/03/24	10	3704.95	0	0.00	3665.00	10	719	1.39%
2020/03/20	1	3438.55	11	3498.78	3575.00	-10	716	-1.40%
2020/03/19	14.1	3559.65	25	3416.40	3250.00	-10.9	700	-1.56%
2020/03/18	2.1	3714.49	0	0.00	3600.00	2.1	674	0.30%
2020/03/17	5	3781.00	0	0.00	3735.00	5	668	0.75%
2020/03/16	0	3750.00	0	0.00	3725.00	0	655	0.01%
2020/03/13	1	3990.00	9	3707.78	4060.00	-8	648	-1.23%
2020/03/12	3	4081.29	14	4038.21	3980.00	-11	637	-1.72%
2020/03/11	9	4510.33	0	0.00	4385.00	9	624	1.44%
2020/03/10	1	4360.79	3	4405.04	4490.00	-2	633	-0.31%
2020/03/09	0	4435.00	3	4438.33	4405.00	-3	630	-0.48%
2020/03/06	0	4565.00	0	0.00	4565.00	0	624	0.00%
2020/03/05	0	0.00	1	4615.00	4600.00	-1	624	-0.16%
2020/03/04	1	4594.90	4	4521.25	4530.00	-3	623	-0.48%
2020/03/03	0	4535.00	3	4583.33	4580.00	-3	618	-0.48%
2020/03/02	1	4429.96	29	4421.90	4380.00	-28	609	-4.59%
2020/02/27	1	4514.10	16	4514.06	4430.00	-15	606	-2.47%
2020/02/26	2	4630.00	18	4599.45	4580.00	-16	600	-2.66%
2020/02/25	1	4645.00	22	4612.50	4630.00	-21	594	-3.53%
2020/02/24	4	4612.56	0	0.00	4610.00	4	598	0.67%
2020/02/20	2	4699.95	14	4732.14	4690.00	-12	596	-2.01%
2020/02/18	11	4699.08	0.2	4685.00	4630.00	10.8	592	1.82%
2020/02/17	3	4770.00	2	4840.00	4845.00	1	587	0.17%
2020/02/12	1	4725.00	2	4825.00	4840.00	-1	595	-0.17%
2020/02/11	5	4712.00	0	0.00	4690.00	5	599	0.83%
2020/02/07	2	4769.99	0	0.00	4755.00	2	608	0.33%
2020/02/06	0	0.00	3	4836.67	4845.00	-3	611	-0.49%
2020/02/05	2	4790.02	0	0.00	4830.00	2	613	0.33%
2020/02/04	0	0.00	2	4897.50	4835.00	-2	606	-0.33%
2020/02/03	0	0.00	3	4656.67	4700.00	-3	603	-0.50%
2020/01/31	3	4805.00	0	0.00	4805.00	3	598	0.50%
2020/01/30	1	4714.87	27.7	4744.63	4710.00	-26.7	596	-4.47%
2020/01/20	1	4985.00	0	5010.00	4975.00	1	581	0.17%
2020/01/17	0	5010.00	0	0.00	4985.00	0	582	0.00%
2020/01/16	0	0.00	1	5015.00	5015.00	-1	587	-0.17%
2020/01/15	1	5113.86	5	5024.00	4985.00	-4	583	-0.68%
2020/01/14	10	5133.50	14	5179.64	5180.00	-4	575	-0.70%
2020/01/13	4	5160.00	1	5065.00	5050.00	3	568	0.53%
2020/01/10	3.2	4971.56	0	0.00	5065.00	3.2	566	0.56%
2020/01/09	2	4842.50	3	4858.33	4865.00	-1	557	-0.18%
2020/01/08	1	4745.00	1	4791.26	4785.00	0	560	-0.01%
2020/01/06	5	4761.00	15	4710.33	4695.00	-10	560	-1.79%
2020/01/02	1.2	5069.10	0	0.00	5030.00	1.2	540	0.22%
2019/12/30	1	5000.00	1	4995.00	4965.00	0	548	0.00%
2019/12/26	1	4945.00	0	0.00	4940.00	1	553	0.18%
2019/12/25	1	4915.00	0	4900.00	4900.00	1	569	0.18%
2019/12/24	0.3	4910.00	1	4910.00	4870.00	-0.8	583	-0.13%
2019/12/23	0	0.00	24	4867.29	4870.00	-24	595	-4.03%
2019/12/20	1	5064.96	11	5060.46	5030.00	-10	592	-1.69%
2019/12/19	0	0.00	1.1	5040.00	5060.00	-1.1	589	-0.18%
2019/12/18	0	0.00	3	5014.95	5040.00	-3	583	-0.52%
2019/12/17	2	5007.50	7	5002.86	5040.00	-5	586	-0.85%
2019/12/16	0	4800.00	3	4823.33	4835.00	-3	586	-0.51%
2019/12/13	1	4845.74	3	4850.00	4840.00	-2	601	-0.33%
2019/12/12	3	4736.67	27	4732.78	4805.00	-24	595	-4.03%
2019/12/11	1	4690.00	0	0.00	4680.00	1	596	0.17%
2019/12/10	0	0.00	0	4705.00	4675.00	0	603	-0.01%
2019/12/09	0	0.00	15.1	4841.55	4820.00	-15.1	608	-2.48%
2019/12/06	2	4650.15	9	4701.60	4690.00	-7	616	-1.14%
2019/12/05	0	0.00	9	4611.67	4710.00	-9	613	-1.47%
2019/12/04	3	4406.67	1	4440.00	4400.00	2	619	0.32%
2019/12/03	0	0.00	3	4470.00	4470.00	-3	619	-0.48%
2019/12/02	1	4490.00	0	0.00	4515.00	1	624	0.16%
2019/11/29	0	0.00	1	4480.00	4435.00	-1	627	-0.16%
2019/11/27	0	0.00	5	4490.00	4530.00	-5	630	-0.79%
2019/11/26	0	0.00	2	4460.00	4435.00	-2	633	-0.32%
2019/11/25	1	4440.00	5	4401.00	4460.00	-4	627	-0.64%
2019/11/22	0	0.00	13	4324.27	4345.00	-13	626	-2.08%
2019/11/21	8	4303.13	0	4350.00	4305.00	8	632	1.26%
2019/11/20	5	4457.00	0	0.00	4435.00	5	626	0.80%
2019/11/19	2	4490.00	0	0.00	4500.00	2	632	0.32%
2019/11/15	1	4530.00	1	4495.00	4500.00	0	641	0.00%
2019/11/14	0	0.00	12	4484.17	4470.00	-12	652	-1.84%
2019/11/13	1	4570.00	3	4560.00	4520.00	-2	655	-0.30%
2019/11/12	12.3	4555.00	0	4555.00	4540.00	12.2	658	1.86%
2019/11/11	0	0.00	1	4775.00	4605.00	-1	663	-0.15%
2019/11/08	0	0.00	1	4749.80	4760.00	-1	658	-0.15%
2019/11/07	1	4600.00	0	0.00	4665.00	1	652	0.15%
2019/11/06	0	0.00	3	4666.67	4700.00	-3	651	-0.46%
2019/11/05	0	0.00	4	4570.15	4615.00	-4	645	-0.62%
2019/11/04	3	4558.33	4	4550.00	4570.00	-1	653	-0.15%
2019/11/01	12	4465.00	0	0.00	4460.00	12	656	1.83%
2019/10/31	0	4440.00	6	4439.17	4470.00	-6	679	-0.88%
2019/10/30	1	4320.00	0	0.00	4320.00	1	671	0.15%
2019/10/29	1	4345.00	1	4315.00	4315.00	0	674	0.00%
2019/10/28	1	4349.94	4	4345.00	4330.00	-3	678	-0.44%
2019/10/25	1	4370.00	1	4350.00	4350.00	0	680	0.00%
2019/10/24	1	4330.08	3	4400.00	4430.00	-2	689	-0.29%
2019/10/22	0	4385.00	0	0.00	4390.00	0	690	0.00%
2019/10/21	4	4342.50	13	4356.54	4380.00	-9	696	-1.29%
2019/10/18	4	4327.50	0	0.00	4305.00	4	698	0.57%
2019/10/16	5	4457.98	0	0.00	4375.00	5	697	0.72%
2019/10/15	1	4475.00	0.1	4490.00	4500.00	0.9	697	0.13%
2019/10/14	0	0.00	6	4523.33	4460.00	-6	697	-0.86%
2019/10/09	3	4455.00	1	4465.00	4460.00	2	697	0.29%
2019/10/08	2	4520.00	0	4465.00	4480.00	2	705	0.28%
2019/10/07	5	4491.00	32	4494.36	4480.00	-27	718	-3.77%
2019/10/03	0	0.00	4	4498.75	4500.00	-4	720	-0.55%
2019/10/02	2	4535.00	1	4534.92	4530.00	1	726	0.14%
2019/10/01	5	4530.00	1	4540.00	4535.00	4	728	0.55%
2019/09/27	1	4410.02	9	4433.89	4450.00	-8	717	-1.12%
2019/09/26	1	4370.00	24	4376.67	4400.00	-23	719	-3.20%
2019/09/25	4	4237.50	0.1	4235.00	4255.00	3.9	722	0.55%
2019/09/24	4	4275.00	3	4251.67	4240.00	1	727	0.14%
2019/09/23	1	4285.00	1	4280.00	4300.00	0	729	0.00%
2019/09/20	0	0.00	59	4310.51	4300.00	-59	735	-8.02%
2019/09/19	6	4275.00	1	4255.00	4300.00	5	727	0.69%
2019/09/18	3	4051.71	6	4112.50	4210.00	-3	717	-0.42%
2019/09/16	2	3935.00	1	3970.20	4005.00	1	707	0.14%
2019/09/12	0	0.00	1	3990.00	3995.00	-1	707	-0.14%
2019/09/11	1	3825.08	5	3874.00	3900.00	-4	716	-0.56%
2019/09/10	5	3806.01	3	3831.67	3775.00	2	710	0.28%
2019/09/09	1	4015.00	0	0.00	3990.00	1	696	0.14%
2019/09/06	33	4010.15	10	4030.00	3980.00	23	698	3.29%
2019/09/05	1.1	4030.00	0	0.00	4030.00	1.1	696	0.15%
2019/09/04	2	3990.00	0	0.00	3980.00	2	703	0.28%
2019/09/03	2	3975.00	3	3963.33	3950.00	-1	709	-0.14%
2019/09/02	0	0.00	1	3885.00	3885.00	-1	717	-0.14%
2019/08/30	1	3900.00	0	0.00	3890.00	1	758	0.13%
2019/08/29	0	3860.00	0	0.00	3845.00	0	765	0.00%
2019/08/28	2	3842.50	0	3850.00	3845.00	2	767	0.26%
2019/08/26	1	3775.10	1	3740.27	3760.00	0	793	0.00%
2019/08/23	10	3917.50	0	0.00	3915.00	10	795	1.26%
2019/08/22	0	0.00	1	3925.00	3935.00	-1	805	-0.12%
2019/08/20	2	3815.02	0	0.00	3800.00	2	817	0.25%
2019/08/19	40	3754.00	0	0.00	3740.00	40	824	4.85%
2019/08/16	0	3830.00	2	3790.00	3820.00	-2	830	-0.24%
2019/08/15	0	3850.00	4	3791.25	3825.00	-4	828	-0.48%
2019/08/14	8	3910.00	0	0.00	3855.00	8	835	0.96%
2019/08/13	0	3745.00	0	3745.00	3730.00	0	835	0.00%
2019/08/12	12	3820.00	1	3825.00	3825.00	11	856	1.28%
2019/08/08	12.1	3827.61	1	3900.00	3825.00	11.1	859	1.29%
2019/08/07	18	3833.61	0	0.00	3790.00	18	858	2.10%
2019/08/06	3	3751.67	0	0.00	3825.00	3	863	0.35%
2019/08/05	0	3900.00	7	3847.86	3875.00	-7	858	-0.81%
2019/08/02	2	3895.35	0	0.00	3890.00	2	860	0.23%
2019/08/01	0	4210.00	3	4258.33	4225.00	-3	855	-0.35%
2019/07/31	0	0.00	1	4185.00	4250.00	-1	859	-0.12%
2019/07/30	1	4140.00	1	4244.69	4125.00	0	861	0.00%
2019/07/29	8	4213.13	0	4240.00	4205.00	8	871	0.92%
2019/07/26	11	4280.91	0	0.00	4255.00	11	872	1.26%
2019/07/25	4	4281.30	3	4323.33	4365.00	1	866	0.12%
2019/07/24	0	0.00	2	4295.00	4255.00	-2	860	-0.23%
2019/07/23	12	4265.00	25	4278.40	4225.00	-13	858	-1.51%
2019/07/22	13	4220.38	2	4227.50	4225.00	11	852	1.29%
2019/07/18	24	4167.29	1	4150.00	4150.00	23	856	2.68%
2019/07/17	2	4187.50	1	4265.00	4155.00	1	857	0.12%
2019/07/16	24	4292.92	1	4320.00	4260.00	23	851	2.70%
2019/07/15	13	4202.32	2	4215.01	4205.00	11	851	1.29%
2019/07/12	5	4287.00	1	4205.44	4205.00	4	852	0.47%
2019/07/11	12	4324.17	3	4293.33	4305.00	9	847	1.06%
2019/07/10	3	4153.33	1	4120.00	4155.00	2	835	0.24%
2019/07/09	5	4025.00	1	4035.00	4020.00	4	837	0.48%
2019/07/08	48	4059.38	2	4080.39	4115.00	46	845	5.43%
2019/07/05	0	0.00	80	3956.88	3950.00	-80	846	-9.45%
2019/07/04	1	4025.00	0	0.00	3955.00	1	855	0.12%
2019/07/03	4	3987.50	45	4018.89	3970.00	-41	862	-4.75%
2019/07/02	3	4273.33	0	0.00	4180.00	3	859	0.35%
2019/07/01	0	0.00	1	4240.00	4240.00	-1	850	-0.12%
2019/06/28	5	3863.00	0	0.00	3855.00	5	848	0.59%
2019/06/27	2	3880.00	25	3870.60	3885.00	-23	851	-2.70%
2019/06/25	1	3829.98	2	3752.50	3730.00	-1	841	-0.12%
2019/06/24	0	0.00	3	3840.00	3845.00	-3	844	-0.36%
2019/06/21	1	3920.00	2	3907.50	3810.00	-1	846	-0.12%
2019/06/20	1	3910.00	3	3936.67	3910.00	-2	849	-0.24%
2019/06/19	7	3952.14	4	3925.05	3985.00	3	843	0.36%
2019/06/18	1	3750.00	1	3705.00	3705.00	0	828	0.00%
2019/06/17	0	0.00	4	3722.50	3735.00	-4	828	-0.48%
2019/06/14	2	3640.05	6	3650.83	3630.00	-4	826	-0.48%
2019/06/13	19	3671.32	1	3685.00	3680.00	18	820	2.19%
2019/06/12	9	3573.34	1	3625.00	3575.00	8	808	0.99%
2019/06/11	1	3595.05	0	0.00	3575.00	1	808	0.12%
2019/06/06	11	3380.74	7	3391.43	3470.00	4	803	0.50%
2019/06/05	29	3718.09	0	0.00	3615.00	29	767	3.78%
2019/06/04	0	3680.00	0.1	3680.00	3665.00	-0.1	760	-0.01%
2019/06/03	5	3691.20	12	3642.92	3735.00	-7	763	-0.91%
2019/05/31	8	3761.25	17	3772.65	3770.00	-9	757	-1.19%
2019/05/30	1	3654.52	5	3602.00	3590.00	-4	750	-0.53%
2019/05/29	3	3615.08	11	3620.00	3615.00	-8	753	-1.06%
2019/05/28	8	3730.63	0	0.00	3745.00	8	744	1.07%
2019/05/27	38	3661.19	3	3676.89	3690.00	35	741	4.72%
2019/05/24	4	3849.79	0	0.00	3775.00	4	735	0.55%
2019/05/23	1	3805.00	11	3920.81	3800.00	-10	726	-1.38%
2019/05/22	3	4111.62	0	0.00	4085.00	3	713	0.42%
2019/05/21	2.1	4045.37	2	3905.00	4060.00	0.1	716	0.01%
2019/05/20	20	3981.76	0	0.00	3985.00	20	706	2.83%
2019/05/17	27	3994.43	2	3997.50	3850.00	25	698	3.58%
2019/05/16	0	4235.00	0	0.00	4250.00	0	678	0.00%
2019/05/15	61	4275.41	1	4299.83	4265.00	60	677	8.86%
2019/05/14	0	4270.00	0	0.00	4275.00	0	675	0.00%
2019/05/13	23	4253.05	0	0.00	4250.00	23	672	3.42%
2019/05/10	4	4432.50	3	4395.00	4455.00	1	675	0.15%
2019/05/09	14	4528.51	5	4609.00	4410.00	9	667	1.35%
2019/05/08	4	4746.25	0	0.00	4750.00	4	649	0.62%
2019/05/07	4	4803.70	1	4800.00	4775.00	3	645	0.47%
2019/05/06	6	4832.50	0	0.00	4745.00	6	644	0.93%
2019/05/03	4	4638.75	0	4700.00	4675.00	4	635	0.63%
2019/05/02	1	4610.00	0	0.00	4610.00	1	635	0.16%
2019/04/29	40	4625.25	0	0.00	4665.00	40	640	6.25%
2019/04/26	0	0.00	2	4715.00	4695.00	-2	651	-0.31%
2019/04/25	2	4715.00	1	4735.00	4760.00	1	652	0.15%
2019/04/24	5	4650.00	2	4665.00	4670.00	3	649	0.46%
2019/04/22	23	4571.30	0	0.00	4570.00	23	655	3.51%
2019/04/19	36	4596.67	1.1	4633.64	4585.00	34.9	673	5.18%
2019/04/18	32	4625.16	16	4645.00	4630.00	16	672	2.38%
2019/04/17	0	4665.00	0	0.00	4625.00	0	682	0.00%
2019/04/16	0.1	4750.00	0	0.00	4705.00	0.1	681	0.01%
2019/04/15	2	4645.00	0	0.00	4600.00	2	694	0.29%
2019/04/12	138	4605.29	4	4607.50	4600.00	134	701	19.11%	大買/鉅額交易
2019/04/11	1	4715.00	31	4700.16	4690.00	-30	702	-4.27%
2019/04/10	1	4760.00	1	4820.00	4770.00	0	702	0.00%
2019/04/09	0.1	4830.00	8	4768.13	4850.00	-7.9	695	-1.14%
2019/04/08	1	4725.00	0.1	4640.00	4600.00	0.9	689	0.14%
2019/04/03	14	4577.50	14	4577.86	4550.00	0	681	0.00%
2019/04/02	6	4619.90	0	0.00	4625.00	6	677	0.89%
2019/04/01	0	0.00	0.1	4495.00	4480.00	-0.1	670	-0.01%
2019/03/29	4	4648.75	0	4605.00	4600.00	4	660	0.61%
2019/03/27	2	4532.50	1	4605.00	4645.00	1	669	0.15%
2019/03/26	0.1	4600.00	1	4540.00	4620.00	-1	666	-0.14%
2019/03/25	2	4500.00	0	0.00	4495.00	2	662	0.30%
2019/03/22	0	0.00	0	4675.00	4665.00	0	657	-0.01%
2019/03/21	2	4735.00	0	4755.00	4745.00	2	656	0.30%
2019/03/20	1	4695.00	4	4695.00	4695.00	-3	663	-0.45%
2019/03/19	3	4693.33	4	4670.30	4720.00	-1	665	-0.16%
2019/03/18	3	4676.67	0	4685.00	4670.00	3	672	0.44%
2019/03/15	29	4720.17	0.4	4645.00	4640.00	28.6	681	4.20%
2019/03/14	11	4770.91	0	4770.00	4785.00	11	690	1.59%
2019/03/13	0	0.00	0	4730.00	4750.00	0	705	0.00%
2019/03/12	21	4650.44	0	0.00	4620.00	21	705	2.98%
2019/03/11	0	0.00	0	4490.00	4490.00	0	708	0.00%
2019/03/08	2.1	4414.15	0	4480.00	4485.00	2	728	0.28%
2019/03/07	0	0.00	5	4496.00	4490.00	-5	731	-0.68%
2019/03/06	1.1	4484.55	1	4430.00	4495.00	0.1	734	0.01%
2019/03/05	3	4395.00	0	0.00	4370.00	3	730	0.41%
2019/03/04	0	0.00	3.1	4466.77	4365.00	-3.1	731	-0.42%
2019/02/27	3	4328.34	1	4320.00	4360.00	2	725	0.28%
2019/02/26	1	4330.00	0	0.00	4330.00	1	727	0.14%
2019/02/25	1	4390.00	6	4365.00	4390.00	-5	730	-0.68%
2019/02/22	1	4115.00	0	0.00	4255.00	1	729	0.14%
2019/02/21	1	4080.00	0	4135.00	4150.00	1	733	0.14%
2019/02/20	5	4095.00	0	0.00	4095.00	5	735	0.68%
2019/02/19	4	3991.25	0	0.00	3980.00	4	736	0.54%
2019/02/18	12	3978.33	0	0.00	3970.00	12	745	1.61%
2019/02/15	36	3921.94	0	0.00	3930.00	36	750	4.80%
2019/02/14	1	3985.00	0	0.00	3990.00	1	766	0.13%
2019/02/13	1	3990.00	1	4000.00	3990.00	0	774	0.00%
2019/02/12	1	4000.00	0	3985.00	4000.00	1	784	0.13%
2019/02/11	4	3892.50	1	3905.32	3975.00	3	784	0.38%
2019/01/30	0	0.00	1	3790.00	3780.00	-1	782	-0.13%
2019/01/29	0	0.00	13	3727.69	3780.00	-13	794	-1.64%
2019/01/28	14	3742.86	0	0.00	3720.00	14	797	1.76%
2019/01/25	12	3763.29	1	3795.00	3740.00	11	819	1.34%
2019/01/24	6	3786.67	0	0.00	3725.00	6	824	0.73%
2019/01/22	1	3675.00	1	3750.00	3750.00	0	831	0.00%
2019/01/21	1.1	3795.47	0	0.00	3720.00	1.1	837	0.13%
2019/01/18	26	3658.08	10	3688.31	3785.00	16	836	1.91%
2019/01/17	25	3590.40	0	0.00	3540.00	25	833	3.00%
2019/01/16	1	3570.00	0	0.00	3570.00	1	838	0.12%
2019/01/15	6.1	3538.64	0	0.00	3600.00	6.1	840	0.72%
2019/01/14	0	0.00	0	3520.00	3570.00	0	840	0.00%
2019/01/11	2	3572.16	3.1	3513.20	3550.00	-1	843	-0.12%
2019/01/10	1	3295.00	0	0.00	3280.00	1	830	0.12%
2019/01/09	1	3295.20	3	3256.67	3335.00	-2	835	-0.24%
2019/01/08	1	3125.00	0	3185.00	3145.00	1	827	0.12%
2019/01/07	1	3030.00	2	3107.50	3105.00	-1	832	-0.12%
2019/01/04	2	2905.24	6	2921.67	2905.00	-4	837	-0.48%
2019/01/03	6	3014.21	21	3010.24	3030.00	-15	841	-1.78%
2019/01/02	0	0.00	2	3095.00	3060.00	-2	834	-0.24%
2018/12/27	2	3165.00	0	0.00	3135.00	2	845	0.24%
2018/12/26	0	3160.00	0	0.00	3125.00	0	844	0.00%
2018/12/24	0	3270.00	0	0.00	3270.00	0	849	0.00%
2018/12/21	1	3155.89	1	3235.00	3270.00	0	866	0.00%
2018/12/20	1	3284.82	0	0.00	3225.00	1	863	0.12%
2018/12/19	0	3290.00	1	3310.00	3320.00	-1	863	-0.11%
2018/12/18	1	3285.00	0	0.00	3250.00	1	871	0.11%
2018/12/17	0	3305.00	1	3325.00	3300.00	-1	905	-0.11%
2018/12/14	1	3290.00	0	0.00	3260.00	1	918	0.11%
2018/12/12	0	3345.00	0	0.00	3345.00	0	951	0.00%
2018/12/11	1	3115.00	4	3176.25	3175.00	-3	947	-0.32%
2018/12/10	0	3075.00	0	0.00	3055.00	0	948	0.00%
2018/12/07	0	3150.00	2	3107.50	3100.00	-2	954	-0.21%
2018/12/06	7	3069.30	5	3152.00	3035.00	2	952	0.21%
2018/12/05	0.1	3430.00	1	3365.00	3370.00	-1	934	-0.10%
2018/12/04	12	3608.71	0	0.00	3500.00	12	937	1.28%
2018/12/03	48	3644.06	2	3702.50	3705.00	46	929	4.95%
2018/11/30	0	3370.00	0	0.00	3370.00	0	919	0.00%
2018/11/29	5	3581.00	0	0.00	3515.00	5	917	0.54%
2018/11/23	0	0.00	0	3310.00	3310.00	0	900	0.00%
2018/11/22	0	0.00	1	3345.00	3275.00	-1	896	-0.11%
2018/11/21	0	0.00	1	3345.00	3345.00	-1	894	-0.11%
2018/11/20	0	0.00	5	3225.00	3315.00	-5	884	-0.57%
2018/11/16	0	3130.00	0	0.00	3130.00	0	875	0.00%
2018/11/15	6	3084.21	0	0.00	3095.00	6	873	0.69%
2018/11/14	0	0.00	1	3190.00	3190.00	-1	870	-0.11%
2018/11/13	1	2935.00	1	3135.00	3200.00	0	865	0.00%
2018/11/12	0	3080.00	0	0.00	3050.00	0	849	0.00%
2018/11/09	2	3100.00	13	3121.54	3080.00	-11	846	-1.30%
2018/11/08	0	3270.00	1	3205.00	3200.00	-1	850	-0.12%
2018/11/06	1	3249.80	20	3256.75	3220.00	-19	858	-2.21%
2018/11/05	3	3420.00	0	0.00	3435.00	3	842	0.36%
2018/11/02	9	3446.67	2	3487.50	3525.00	7	836	0.84%
2018/11/01	2	3402.50	10	3430.00	3335.00	-8	815	-0.98%
2018/10/31	10	3320.00	1	3295.00	3350.00	9	806	1.12%
2018/10/30	0	3230.00	0	0.00	3165.00	0	801	0.00%
2018/10/29	2	3272.50	0	3295.00	3295.00	2	795	0.25%
2018/10/26	0	3220.00	0.1	3220.00	3210.00	-0.1	793	-0.01%
2018/10/25	2.1	3261.56	11	3257.27	3290.00	-8.9	795	-1.12%
2018/10/24	0	0.00	1	3415.00	3385.00	-1	785	-0.13%
2018/10/23	1	3459.43	0	0.00	3335.00	1	781	0.13%
2018/10/22	1	3340.80	1.1	3472.97	3505.00	-0.1	774	-0.01%
2018/10/19	1	3245.00	1	3385.00	3415.00	0	767	0.00%
2018/10/18	6	3339.99	15	3339.33	3315.00	-9	757	-1.19%
2018/10/17	1	3449.56	1	3435.00	3330.00	0	755	0.00%
2018/10/16	9	3356.64	0	0.00	3330.00	9	750	1.20%
2018/10/15	1	3524.98	6	3500.00	3480.00	-5	757	-0.66%
2018/10/12	3	3318.33	4	3470.00	3555.00	-1	753	-0.13%
2018/10/11	6	3290.00	11	3239.35	3235.00	-5	733	-0.68%
2018/10/09	0	3590.00	2	3585.01	3590.00	-2	716	-0.28%
2018/10/08	1	3569.88	0	0.00	3510.00	1	716	0.14%
2018/10/05	4	3445.09	78	3516.22	3440.00	-74	721	-10.26%
2018/10/04	0	3720.00	6	3706.67	3710.00	-6	714	-0.84%
2018/10/03	8.1	3745.07	0	0.00	3720.00	8.1	715	1.13%
2018/10/01	1	3675.42	1	3715.00	3740.00	0	729	0.00%
2018/09/28	1	3798.34	0	0.00	3635.00	1	730	0.14%
2018/09/27	0	3780.00	4	3840.00	3780.00	-4	723	-0.55%
2018/09/25	3	3746.68	0	0.00	3730.00	3	717	0.42%
2018/09/21	2	3525.00	10	3594.50	3870.00	-8	710	-1.13%
2018/09/20	5	3896.71	7	3895.00	3800.00	-2	675	-0.29%
2018/09/19	5	3870.09	6	3865.83	3865.00	-1	663	-0.15%
2018/09/18	17	3894.71	9	4022.22	3860.00	8	653	1.22%
2018/09/17	64	4325.31	0	0.00	4285.00	64	626	10.21%
2018/09/14	0	4405.00	16	4313.44	4405.00	-16	623	-2.56%
2018/09/13	1	4175.00	4	4188.75	4110.00	-3	622	-0.48%
2018/09/12	0	4250.00	2	4112.50	4210.00	-2	610	-0.32%
2018/09/11	2	4424.93	5	4396.00	4340.00	-3	604	-0.50%
2018/09/10	11	4503.18	1	4505.00	4360.00	10	610	1.64%
2018/09/07	11	4680.91	1	4630.00	4730.00	10	601	1.66%
2018/09/06	26	4629.23	7	4632.86	4640.00	19	601	3.16%
2018/09/05	0	0.00	1	4895.00	4890.00	-1	600	-0.17%
2018/09/04	7	4839.29	1	4800.63	4890.00	6	597	1.00%
2018/09/03	1	4640.00	4	4690.00	4690.00	-3	597	-0.50%
2018/08/30	10	4787.50	0	0.00	4745.00	10	605	1.65%
2018/08/29	0	0.00	1	4780.00	4760.00	-1	625	-0.16%
2018/08/28	1	4740.10	9	4702.22	4765.00	-8	633	-1.26%
2018/08/27	1	4605.00	0	0.00	4615.00	1	637	0.16%
2018/08/24	1	4505.00	0	0.00	4505.00	1	643	0.16%
2018/08/23	9	4492.78	0	0.00	4485.00	9	660	1.36%
2018/08/22	0	4530.00	0	0.00	4490.00	0	662	0.00%
2018/08/21	0	0.00	8	4720.00	4700.00	-8	666	-1.20%
2018/08/20	0	0.00	0	4690.00	4590.00	0	669	0.00%
2018/08/16	17	4533.53	9	4600.00	4520.00	8	671	1.19%
2018/08/15	3	4548.22	0	0.00	4455.00	3	665	0.45%
2018/08/14	12	4650.83	2	4632.50	4630.00	10	649	1.54%
2018/08/13	1	4575.00	0	0.00	4630.00	1	642	0.16%
2018/08/10	3	5069.98	0	0.00	5080.00	3	636	0.47%
2018/08/09	20	5076.25	0	5070.00	5100.00	20	642	3.11%
2018/08/08	0	0.00	1	5084.63	5060.00	-1	644	-0.16%
2018/08/07	0	5015.00	0	0.00	5015.00	0	652	0.00%
2018/08/06	59	5137.88	0	5150.00	5130.00	59	658	8.96%
2018/08/01	0	5050.00	0	0.00	5050.00	0	672	0.00%
2018/07/31	10	5135.00	0	0.00	5150.00	10	672	1.49%
2018/07/30	21	5191.42	0	0.00	5180.00	21	696	3.02%
2018/07/27	12	5238.33	0	5220.00	5260.00	12	700	1.71%
2018/07/25	55	5207.73	2	5192.50	5225.00	53	741	7.15%
2018/07/24	0	5200.00	1	5200.00	5200.00	-1	746	-0.14%
2018/07/23	0	0.00	0	5175.00	5175.00	0	748	0.00%
2018/07/20	0	0.00	0	5220.00	5270.00	0	749	0.00%
2018/07/19	0	0.00	78	5093.27	5055.00	-78	734	-10.61%
2018/07/17	0	0.00	25	5015.40	4995.00	-25	745	-3.36%
2018/07/16	0	0.00	10	5093.00	5040.00	-10	751	-1.33%
2018/07/13	2	4975.00	0	5015.00	5040.00	2	755	0.26%
2018/07/12	10	4979.50	0	0.00	4930.00	10	750	1.33%
2018/07/11	0	4800.00	0	0.00	4800.00	0	756	0.00%
2018/07/09	1	4920.00	0	0.00	4920.00	1	789	0.13%
2018/07/03	11	4497.27	0	0.00	4530.00	11	811	1.36%
2018/07/02	5	4582.00	1	4575.00	4560.00	4	830	0.48%
2018/06/29	0	0.00	2	4460.00	4490.00	-2	831	-0.24%
2018/06/27	0	0.00	2	4470.00	4360.00	-2	825	-0.24%
2018/06/21	10	4514.50	1	4515.00	4495.00	9	835	1.08%
2018/06/20	2	4385.00	19	4376.32	4405.00	-17	843	-2.02%
2018/06/19	3	4436.29	15	4401.67	4350.00	-12	845	-1.42%
2018/06/15	7	4603.51	3	4608.33	4590.00	4	840	0.48%
2018/06/14	5	4644.96	3	4635.00	4620.00	2	852	0.24%
2018/06/13	9.4	4691.38	1	4675.85	4730.00	8.4	851	0.98%
2018/06/12	1	4440.00	1	4470.00	4440.00	0	849	0.00%
2018/06/08	1	4740.00	3	4616.55	4545.00	-2	853	-0.24%
2018/06/07	0	4600.00	0	0.00	4645.00	0	853	0.00%
2018/06/06	2	4690.00	49	4636.73	4625.00	-47	855	-5.50%
2018/06/05	1	4520.00	0	4420.00	4450.00	1	841	0.12%
2018/06/04	1	4423.73	1	4429.65	4415.00	0	834	0.00%
2018/06/01	1	4155.00	1	4240.00	4245.00	0	830	0.00%
2018/05/31	0	0.00	20	4100.00	4100.00	-20	836	-2.39%
2018/05/30	0	4200.00	0	0.00	4200.00	0	826	0.00%
2018/05/29	0	0.00	16	4220.63	4255.00	-16	823	-1.94%
2018/05/28	0	0.00	12	4094.17	4085.00	-12	822	-1.46%
2018/05/25	2	4007.50	0	0.00	3995.00	2	819	0.24%
2018/05/24	2	4000.00	0	0.00	4000.00	2	825	0.24%
2018/05/23	4	3943.75	0	0.00	3920.00	4	826	0.48%
2018/05/18	0	0.00	4	4040.00	4010.00	-4	844	-0.47%
2018/05/17	3	4048.33	0	0.00	3920.00	3	843	0.36%
2018/05/16	0	4050.00	0	0.00	4050.00	0	849	0.00%
2018/05/15	0	4100.00	0	0.00	4090.00	0	868	0.00%
2018/05/14	0	4185.00	1	4145.00	4205.00	-1	881	-0.11%
2018/05/11	0	0.00	5	4057.12	4075.00	-5	880	-0.57%
2018/05/09	5	4099.00	3	4099.77	4000.00	2	875	0.23%
2018/05/08	2	4007.50	3	3995.00	3990.00	-1	868	-0.12%
2018/05/07	41	3983.29	2	3997.52	4000.00	39	866	4.50%
2018/05/04	0	0.00	9	3652.78	3640.00	-9	845	-1.06%
2018/05/03	3	3788.33	2	3750.00	3685.00	1	847	0.12%
2018/05/02	2	3602.50	1	3720.00	3700.00	1	842	0.12%
2018/04/30	1	3500.00	1	3465.00	3480.00	0	836	0.00%
2018/04/27	8	3296.25	0	3350.00	3265.00	8	835	0.96%
2018/04/26	0	0.00	1	3305.00	3295.00	-1	835	-0.12%
2018/04/25	0	3255.00	0	0.00	3250.00	0	839	0.00%
2018/04/24	2	3274.98	1	3240.00	3220.00	1	843	0.12%
2018/04/23	1	3270.01	2	3387.44	3255.00	-1	839	-0.12%
2018/04/20	1	3445.00	2	3407.50	3420.00	-1	836	-0.12%
2018/04/19	2	3507.50	2	3487.50	3490.00	0	849	0.00%
2018/04/18	6	3577.50	1	3565.00	3525.00	5	859	0.58%
2018/04/17	2	3562.41	2	3584.98	3580.00	0	858	0.00%
2018/04/16	1	3456.67	0	0.00	3550.00	1	854	0.12%
2018/04/13	3	3519.98	0	0.00	3460.00	3	858	0.35%
2018/04/11	0	0.00	1	3260.00	3230.00	-1	844	-0.12%
2018/04/10	1	3145.00	3	3043.33	3250.00	-2	842	-0.24%
2018/04/09	7	3074.28	2	3100.00	3000.00	5	833	0.60%
2018/04/03	0	3195.00	1	3180.00	3185.00	-1	825	-0.12%
2018/04/02	0	3205.00	0	0.00	3185.00	0	804	0.00%
2018/03/31	6	3335.00	0	0.00	3350.00	6	811	0.74%
2018/03/30	5	3367.00	0	0.00	3330.00	5	823	0.61%
2018/03/29	8	3353.12	2	3375.00	3315.00	6	825	0.73%
2018/03/28	1	3390.00	2	3352.50	3365.00	-1	823	-0.12%
2018/03/27	2	3544.72	0	0.00	3420.00	2	816	0.25%
2018/03/26	1	3460.00	0	0.00	3500.00	1	811	0.12%
2018/03/23	3	3430.04	4	3482.50	3400.00	-1	807	-0.12%
2018/03/22	1	3704.41	1	3625.00	3595.00	0	801	0.00%
2018/03/21	40	3662.13	2	3640.00	3650.00	38	800	4.75%
2018/03/20	2	3600.00	30	3591.83	3555.00	-28	809	-3.46%
2018/03/19	9	3698.91	0	0.00	3710.00	9	796	1.13%
2018/03/16	1	3740.00	0	0.00	3690.00	1	796	0.13%
2018/03/15	1	3830.04	2	3862.50	3785.00	-1	795	-0.13%
2018/03/13	1	4049.25	1	4050.00	4045.00	0	808	0.00%
2018/03/12	1	4008.91	0	0.00	3955.00	1	828	0.12%
2018/03/09	1	3815.00	0	0.00	3860.00	1	867	0.12%
2018/03/08	0	0.00	4	3711.25	3715.00	-4	871	-0.46%
2018/03/07	1	3600.00	2	3665.00	3690.00	-1	881	-0.11%
2018/03/06	4	3680.00	6	3712.50	3655.00	-2	897	-0.22%
2018/03/05	4	3705.03	1	3715.00	3700.00	3	893	0.34%
2018/03/02	0	3875.00	0	0.00	3870.00	0	887	0.00%
2018/03/01	1	3855.62	1	3885.00	3900.00	0	892	0.00%
2018/02/27	1	3789.55	2	3725.00	3695.00	-1	888	-0.11%
2018/02/26	2	3844.93	0	0.00	3780.00	2	880	0.23%
2018/02/23	1	3930.00	4	3971.25	3950.00	-3	872	-0.34%
2018/02/22	0	3850.00	2	3850.00	3845.00	-2	871	-0.23%
2018/02/21	2	3984.98	2	4000.00	3950.00	0	867	0.00%
2018/02/12	0	3685.00	4	3685.00	3680.00	-4	849	-0.47%
2018/02/09	1	3560.42	6	3574.17	3575.00	-5	844	-0.59%
2018/02/08	2	3682.50	0	0.00	3725.00	2	835	0.24%
2018/02/07	1	3719.96	3	3676.67	3655.00	-2	825	-0.24%
2018/02/06	2	3427.49	35	3501.99	3420.00	-33	803	-4.11%
2018/02/05	0	3900.00	1	3805.00	3800.00	-1	778	-0.13%
2018/02/02	1	4115.00	1	4085.00	3980.00	0	771	0.00%
2018/02/01	5	4029.00	1	4055.00	4080.00	4	766	0.52%
2018/01/31	0	0.00	1	4020.00	4005.00	-1	764	-0.13%
2018/01/30	1	3985.00	1	4050.00	4055.00	0	756	0.00%
2018/01/26	1	3900.00	1	3880.00	3880.00	0	750	0.00%
2018/01/25	2	3830.00	6	3832.50	3790.00	-4	739	-0.54%
2018/01/24	5	3837.01	3	3863.33	3790.00	2	723	0.28%
2018/01/23	17	4025.88	6	3982.50	3965.00	11	708	1.55%
2018/01/22	4	4005.01	0	0.00	4000.00	4	709	0.57%
2018/01/19	0	4020.00	0	0.00	4000.00	0	703	0.00%
2018/01/18	16	4003.75	1	4045.00	3985.00	15	694	2.16%
2018/01/17	27	3964.82	0	0.00	3980.00	27	685	3.94%
2018/01/16	12	3996.67	0	0.00	4000.00	12	679	1.77%
2018/01/15	4	4196.25	3	4076.67	4030.00	1	672	0.15%
2018/01/12	1	4050.00	5	4040.00	4100.00	-4	653	-0.61%
2018/01/11	3	3801.48	0	0.00	3730.00	3	632	0.48%
2018/01/10	15	3773.67	1	3780.00	3775.00	14	628	2.23%
2018/01/09	12	3806.24	3	3770.00	3745.00	9	621	1.45%
2018/01/08	23	3909.57	3	3896.67	3930.00	20	610	3.28%
2018/01/05	2	4100.00	2	4095.00	4100.00	0	602	0.00%
2018/01/04	12	4127.08	1	4160.00	4135.00	11	597	1.84%
2018/01/03	2	4249.86	0	0.00	4145.00	2	595	0.34%
2018/01/02	8	4185.00	2	4207.50	4255.00	6	588	1.02%