大立光 (3008)-台新券商分點個股進出

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
2195
漲跌
--
漲幅
0.00%
成交量
324張
產業
上市光電類股
1621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－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/25	0.1	2193.71	1	2190.03	2195.00	-0.9	672	-0.13%
2024/04/24	2.3	2176.42	0.2	2193.95	2195.00	2	677	0.30%
2024/04/23	0.2	2136.54	1.2	2143.16	2135.00	-0.9	686	-0.13%
2024/04/22	0.2	2120.19	0.1	2119.07	2110.00	0.1	697	0.02%
2024/04/19	3	2146.26	8.5	2128.49	2120.00	-5.5	707	-0.78%
2024/04/18	2.5	2204.71	4	2193.75	2200.00	-1.5	742	-0.20%
2024/04/17	7	2217.87	1.6	2208.58	2200.00	5.5	747	0.73%
2024/04/16	2.2	2239.20	2.2	2230.62	2225.00	0	753	0.00%
2024/04/15	2	2321.34	6.1	2311.64	2295.00	-4.1	750	-0.54%
2024/04/12	17.8	2434.54	19.4	2434.12	2350.00	-1.6	757	-0.22%
2024/04/11	3.9	2348.07	2	2320.11	2315.00	1.8	746	0.25%
2024/04/10	1.3	2397.89	3	2390.21	2380.00	-1.7	747	-0.23%
2024/04/09	10.2	2388.98	3.2	2383.73	2380.00	7	762	0.92%
2024/04/08	9.2	2390.79	0.1	2388.03	2380.00	9	772	1.17%
2024/04/03	0.1	2481.00	0.1	2485.46	2490.00	0	773	0.01%
2024/04/02	5.3	2485.17	3	2504.93	2490.00	2.3	781	0.29%
2024/04/01	15.1	2489.98	2.6	2489.36	2485.00	12.5	791	1.58%
2024/03/29	0.4	2445.74	2.2	2452.30	2445.00	-1.8	796	-0.22%
2024/03/28	2.1	2442.47	2	2442.50	2430.00	0.1	818	0.01%
2024/03/27	2.2	2436.93	2	2422.70	2435.00	0.2	821	0.03%
2024/03/26	6.7	2490.87	7.1	2464.84	2430.00	-0.4	830	-0.05%
2024/03/25	3.2	2458.22	4	2456.27	2455.00	-0.8	831	-0.09%
2024/03/22	5.9	2461.57	2	2445.49	2445.00	3.9	842	0.46%
2024/03/21	22.2	2511.19	7.1	2491.50	2485.00	15.1	850	1.78%
2024/03/20	4.4	2580.12	12.3	2568.51	2570.00	-7.8	863	-0.91%
2024/03/19	4.6	2497.77	1.3	2479.01	2475.00	3.2	899	0.36%
2024/03/18	1.3	2519.27	2	2519.95	2520.00	-0.7	933	-0.08%
2024/03/15	2.3	2505.19	2.2	2513.77	2515.00	0.1	943	0.01%
2024/03/14	0.4	2506.46	1.2	2509.71	2520.00	-0.8	944	-0.08%
2024/03/13	4.2	2521.28	3.2	2500.79	2500.00	1	946	0.11%
2024/03/12	4.4	2529.48	2	2522.49	2520.00	2.4	947	0.25%
2024/03/11	0.3	2501.98	13.2	2496.54	2520.00	-12.9	956	-1.35%
2024/03/08	3.6	2552.00	6.9	2510.98	2500.00	-3.3	955	-0.35%
2024/03/07	5.3	2560.93	1	2550.86	2550.00	4.3	953	0.45%
2024/03/06	7.2	2575.83	3.1	2586.52	2570.00	4.2	957	0.44%
2024/03/05	10.4	2548.09	2	2552.41	2550.00	8.3	960	0.87%
2024/03/04	14.2	2545.75	3.2	2549.98	2565.00	11	980	1.13%
2024/03/01	20.5	2581.24	0.6	2576.19	2570.00	19.9	981	2.03%
2024/02/29	12.6	2593.66	4.5	2585.24	2590.00	8.1	976	0.83%
2024/02/27	3.5	2626.75	7.8	2631.51	2640.00	-4.3	967	-0.45%
2024/02/26	2.4	2607.96	14	2590.54	2625.00	-11.5	965	-1.19%
2024/02/23	8.3	2532.44	4.3	2551.39	2545.00	4	954	0.42%
2024/02/22	10.4	2501.01	6.5	2517.34	2530.00	3.9	959	0.41%
2024/02/21	5.4	2474.46	8.2	2487.92	2485.00	-2.9	965	-0.30%
2024/02/20	15.5	2448.28	8.3	2470.57	2460.00	7.2	955	0.75%
2024/02/19	14.2	2404.48	3.1	2395.71	2395.00	11.1	936	1.18%
2024/02/16	4.2	2392.47	1	2394.98	2390.00	3.2	935	0.34%
2024/02/15	1.2	2399.87	3.2	2421.38	2405.00	-2	932	-0.22%
2024/02/05	1.5	2371.52	2	2364.74	2355.00	-0.6	923	-0.06%
2024/02/02	4.9	2403.35	11.2	2390.22	2365.00	-6.3	918	-0.69%
2024/02/01	6.1	2444.57	17.1	2433.89	2435.00	-11	897	-1.23%
2024/01/31	5.5	2516.34	4.2	2516.12	2490.00	1.3	884	0.15%
2024/01/30	1.6	2516.90	3.3	2512.13	2510.00	-1.7	881	-0.20%
2024/01/29	2	2527.58	6.3	2529.29	2535.00	-4.2	891	-0.47%
2024/01/26	9.9	2509.86	4	2498.89	2490.00	5.9	892	0.66%
2024/01/25	4.4	2531.42	6.1	2523.49	2550.00	-1.7	889	-0.19%
2024/01/24	4.1	2542.60	5.2	2555.00	2535.00	-1.1	890	-0.12%
2024/01/23	7.2	2517.26	5.1	2518.14	2515.00	2.1	902	0.24%
2024/01/22	8.2	2500.52	5.1	2485.27	2475.00	3.1	899	0.35%
2024/01/19	6.2	2499.04	1.2	2497.26	2495.00	5	895	0.56%
2024/01/18	2.3	2495.46	1.4	2496.99	2495.00	0.9	890	0.10%
2024/01/17	13.1	2537.30	5.9	2507.19	2490.00	7.2	884	0.82%
2024/01/16	6.2	2551.96	4	2573.56	2580.00	2.1	872	0.25%
2024/01/15	8.3	2632.01	3.1	2615.01	2595.00	5.2	857	0.60%
2024/01/12	42.8	2613.33	52.6	2616.50	2600.00	-9.8	847	-1.16%
2024/01/11	23.6	2537.08	3.1	2551.66	2550.00	20.5	806	2.54%
2024/01/10	4.6	2541.65	7.1	2521.98	2525.00	-2.5	806	-0.31%
2024/01/09	5.3	2584.36	3.1	2565.43	2575.00	2.2	798	0.28%
2024/01/08	2.5	2579.88	24.3	2581.19	2580.00	-21.7	801	-2.71%
2024/01/05	5.1	2625.21	16.3	2619.46	2595.00	-11.2	824	-1.36%
2024/01/04	3.3	2678.15	1.4	2693.39	2650.00	1.9	816	0.23%
2024/01/03	15.7	2697.65	7.3	2688.53	2685.00	8.5	813	1.04%
2024/01/02	8.5	2801.94	14.2	2782.13	2785.00	-5.7	807	-0.70%
2023/12/29	10.5	2847.99	8.5	2847.69	2870.00	2	795	0.25%
2023/12/28	5.1	2802.90	2.7	2800.23	2795.00	2.4	786	0.30%
2023/12/27	2.8	2793.53	3.1	2809.49	2810.00	-0.3	784	-0.04%
2023/12/26	4.4	2770.50	2.1	2774.98	2760.00	2.3	781	0.29%
2023/12/25	19.3	2793.60	8.8	2775.27	2795.00	10.6	780	1.36%
2023/12/22	2.1	2664.77	1	2674.71	2650.00	1.1	762	0.14%
2023/12/21	1.4	2642.72	2.2	2660.78	2680.00	-0.8	772	-0.11%
2023/12/20	3.4	2674.49	2.5	2680.04	2670.00	0.9	769	0.12%
2023/12/19	1.5	2685.42	7.2	2696.08	2690.00	-5.8	762	-0.76%
2023/12/18	1.2	2638.64	3.5	2656.68	2675.00	-2.3	755	-0.31%
2023/12/15	8.6	2677.95	14.4	2697.76	2670.00	-5.9	748	-0.78%
2023/12/14	12.8	2708.31	27.6	2692.65	2690.00	-14.8	734	-2.01%
2023/12/13	9.9	2485.82	28.8	2475.45	2530.00	-19	700	-2.71%
2023/12/12	5.1	2387.86	6.5	2391.75	2375.00	-1.4	672	-0.21%
2023/12/11	1.1	2315.72	2.4	2321.37	2340.00	-1.3	667	-0.19%
2023/12/08	7.3	2313.15	7	2303.58	2290.00	0.3	671	0.04%
2023/12/07	4.1	2317.26	4.2	2322.21	2310.00	0	671	0.00%
2023/12/06	7.6	2331.36	17.5	2341.33	2320.00	-10	672	-1.48%
2023/12/05	0.1	2359.19	3.2	2374.27	2380.00	-3.1	673	-0.46%
2023/12/04	0.1	2394.88	5.5	2391.25	2385.00	-5.4	676	-0.81%
2023/12/01	4.3	2377.68	3.9	2371.05	2365.00	0.4	678	0.06%
2023/11/30	1.3	2390.00	2.9	2398.45	2390.00	-1.6	690	-0.24%
2023/11/29	17.1	2363.87	12.5	2366.50	2385.00	4.6	682	0.68%
2023/11/28	2.2	2292.62	1.8	2280.89	2310.00	0.3	660	0.05%
2023/11/27	2.1	2287.39	2.3	2293.16	2290.00	-0.2	659	-0.03%
2023/11/24	6.2	2269.01	7.1	2262.26	2265.00	-0.9	665	-0.13%
2023/11/23	7.2	2285.68	8.3	2293.63	2280.00	-1.1	670	-0.16%
2023/11/22	3.3	2234.93	1.2	2247.72	2235.00	2	660	0.31%
2023/11/21	8.1	2222.51	10.7	2235.31	2245.00	-2.7	660	-0.41%
2023/11/20	5.2	2183.91	8.2	2186.76	2195.00	-2.9	661	-0.44%
2023/11/17	1	2119.99	2	2117.46	2120.00	-1	654	-0.16%
2023/11/16	2.4	2114.91	1	2110.10	2105.00	1.4	661	0.21%
2023/11/15	3.1	2128.24	1.1	2125.20	2120.00	2	661	0.30%
2023/11/14	2.1	2124.88	2.3	2128.21	2125.00	-0.2	660	-0.04%
2023/11/13	0	2127.50	20.1	2124.99	2135.00	-20.1	664	-3.02%
2023/11/10	9	2096.12	1.2	2099.31	2095.00	7.8	668	1.17%
2023/11/09	3.1	2129.39	4.1	2124.94	2130.00	-1	664	-0.14%
2023/11/08	7.3	2139.28	4.2	2142.06	2130.00	3.1	669	0.47%
2023/11/07	5.1	2142.76	6.1	2155.45	2150.00	-1	667	-0.15%
2023/11/06	7.3	2132.95	11.3	2134.92	2135.00	-4	663	-0.60%
2023/11/03	11.1	2082.20	5.2	2086.33	2100.00	5.9	653	0.90%
2023/11/02	2	2087.51	41.1	2087.44	2075.00	-39.1	650	-6.01%
2023/11/01	3.2	2057.19	6.1	2051.06	2065.00	-2.9	648	-0.44%
2023/10/31	66.1	2112.26	4.7	2099.89	2070.00	61.4	647	9.48%
2023/10/30	4.1	2059.47	1.3	2060.65	2025.00	2.8	631	0.44%
2023/10/27	1.1	2010.73	1.7	2018.84	2020.00	-0.6	627	-0.10%
2023/10/26	0.2	1996.20	1.2	1996.97	2005.00	-1	634	-0.15%
2023/10/25	2.1	2010.26	13	2012.31	2010.00	-10.9	632	-1.73%
2023/10/24	1.2	2001.52	3.1	1991.89	2010.00	-1.8	633	-0.29%
2023/10/23	1	2029.95	1	2015.10	2015.00	0	634	0.00%
2023/10/20	0	2030.22	5.3	2028.65	2030.00	-5.3	638	-0.82%
2023/10/19	7.6	2047.61	3.2	2041.78	2040.00	4.4	638	0.68%
2023/10/18	3.6	2071.50	4	2056.34	2045.00	-0.5	640	-0.07%
2023/10/17	8.1	2126.68	5	2117.01	2095.00	3.1	637	0.48%
2023/10/16	5.4	2130.68	0.2	2138.94	2125.00	5.3	640	0.82%
2023/10/13	2.1	2134.86	7.8	2163.29	2175.00	-5.7	642	-0.88%
2023/10/12	3.1	2121.96	4	2141.32	2150.00	-0.9	615	-0.15%
2023/10/11	4.4	2137.07	4.3	2139.79	2145.00	0.1	641	0.02%
2023/10/06	5.3	2111.26	4	2139.96	2090.00	1.3	648	0.20%
2023/10/05	1.2	2115.50	1.1	2119.77	2120.00	0.2	640	0.03%
2023/10/04	8.4	2084.47	17	2088.81	2080.00	-8.6	644	-1.34%
2023/10/03	0.4	2146.76	1.3	2159.14	2140.00	-0.8	654	-0.13%
2023/10/02	12.1	2154.14	7.6	2149.42	2145.00	4.5	668	0.67%
2023/09/28	6.2	2119.43	5.1	2130.59	2135.00	1.1	720	0.15%
2023/09/27	2.2	2105.06	5.1	2100.46	2105.00	-2.9	732	-0.40%
2023/09/26	8.2	2153.04	8.3	2130.65	2125.00	-0.1	746	-0.01%
2023/09/25	3	2143.25	3.6	2148.59	2150.00	-0.6	734	-0.09%
2023/09/22	1	2070.05	4.1	2074.03	2095.00	-3.1	731	-0.42%
2023/09/21	0.1	2082.50	7	2074.29	2065.00	-6.9	729	-0.95%
2023/09/20	7.5	2112.71	2	2102.71	2095.00	5.4	724	0.75%
2023/09/19	5.2	2164.44	6.7	2146.30	2125.00	-1.5	720	-0.21%
2023/09/18	6.3	2113.97	6.3	2118.87	2105.00	-0.1	710	-0.01%
2023/09/15	6.2	2063.47	5.2	2059.42	2080.00	1	701	0.14%
2023/09/14	4.2	2072.17	10.1	2067.02	2070.00	-5.9	697	-0.84%
2023/09/13	4.2	2013.85	3.1	2005.43	2015.00	1.1	697	0.15%
2023/09/12	9.4	2044.16	6.1	2047.33	2050.00	3.4	697	0.48%
2023/09/11	19.2	2015.81	12.2	2020.47	2000.00	7	692	1.01%
2023/09/08	15	2004.31	14.1	2007.47	1985.00	1	692	0.14%
2023/09/07	7.3	2074.62	7.5	2082.53	2070.00	-0.2	681	-0.03%
2023/09/06	6.4	2145.23	3.1	2137.23	2120.00	3.3	677	0.48%
2023/09/05	5	2164.04	12.9	2169.42	2165.00	-7.8	671	-1.17%
2023/09/04	20.2	2091.48	0.7	2093.21	2090.00	19.5	656	2.97%
2023/09/01	2	2060.02	1	2050.35	2060.00	1	657	0.16%
2023/08/31	6	2065.83	2	2057.66	2050.00	4	663	0.60%
2023/08/30	27.1	2065.92	3.1	2068.10	2075.00	24.1	662	3.63%
2023/08/29	7.4	2014.05	8.1	2030.61	2025.00	-0.7	654	-0.10%
2023/08/28	8.1	1971.83	6	1965.87	1970.00	2.1	647	0.32%
2023/08/25	5.6	1942.46	8	1938.75	1930.00	-2.4	648	-0.37%
2023/08/24	17.1	1955.42	8	1941.25	1930.00	9.1	647	1.40%
2023/08/23	7.1	1992.92	14.1	1999.98	1975.00	-7	643	-1.09%
2023/08/22	1.3	2025.61	3	2013.45	2020.00	-1.8	638	-0.28%
2023/08/21	1.2	2031.10	1	2030.00	2025.00	0.1	631	0.02%
2023/08/18	1.3	2027.27	0	2030.00	2025.00	1.2	631	0.20%
2023/08/17	6.4	2056.40	0	2067.86	2050.00	6.3	629	1.00%
2023/08/16	1.7	2056.39	2.1	2069.47	2040.00	-0.3	627	-0.05%
2023/08/15	0.2	2098.09	1	2095.00	2090.00	-0.8	632	-0.13%
2023/08/14	29.4	2066.08	11.2	2052.73	2090.00	18.3	635	2.87%
2023/08/11	1.1	2134.68	1	2125.05	2115.00	0.1	635	0.01%
2023/08/10	3.1	2126.75	4	2121.25	2125.00	-0.9	656	-0.13%
2023/08/09	5.1	2136.33	8.1	2133.85	2135.00	-3	658	-0.45%
2023/08/08	6.2	2140.95	7	2130.15	2130.00	-0.8	662	-0.13%
2023/08/07	7.7	2158.99	3	2148.44	2150.00	4.7	670	0.70%
2023/08/04	4.5	2140.22	2	2152.49	2145.00	2.5	673	0.37%
2023/08/02	4.4	2201.79	11.2	2183.60	2160.00	-6.7	672	-1.00%
2023/08/01	1.3	2181.87	1	2185.24	2190.00	0.2	671	0.04%
2023/07/31	4.5	2182.64	5	2202.03	2175.00	-0.5	673	-0.08%
2023/07/28	3.1	2190.06	2.1	2185.57	2170.00	1	666	0.15%
2023/07/27	4.3	2158.73	3.1	2173.59	2165.00	1.2	670	0.18%
2023/07/26	7.6	2164.38	7.1	2155.76	2140.00	0.6	673	0.08%
2023/07/25	21.3	2207.17	1	2186.23	2185.00	20.3	668	3.03%
2023/07/24	4.1	2191.46	4	2201.27	2195.00	0.1	669	0.02%
2023/07/21	2.3	2200.62	6.1	2200.07	2200.00	-3.7	673	-0.55%
2023/07/20	11.4	2254.47	5.1	2256.22	2240.00	6.3	674	0.94%
2023/07/19	2.2	2280.67	7.1	2283.68	2270.00	-4.9	670	-0.72%
2023/07/18	8.6	2284.70	9.1	2281.69	2280.00	-0.5	667	-0.07%
2023/07/17	5.1	2333.54	10.1	2319.47	2305.00	-5	667	-0.74%
2023/07/14	21	2310.27	25.3	2284.07	2310.00	-4.3	667	-0.64%
2023/07/13	5.4	2406.04	8.3	2414.26	2405.00	-2.9	644	-0.46%
2023/07/12	2	2359.97	4.2	2370.86	2360.00	-2.1	640	-0.33%
2023/07/11	1.2	2378.12	5.1	2365.08	2375.00	-3.9	659	-0.60%
2023/07/10	12.1	2378.70	2.2	2380.54	2345.00	9.9	656	1.51%
2023/07/07	16.2	2347.67	14.2	2338.57	2340.00	2	639	0.32%
2023/07/06	33.3	2340.93	33.7	2343.22	2315.00	-0.4	622	-0.07%
2023/07/05	13.2	2222.14	6.4	2213.65	2250.00	6.8	562	1.22%
2023/07/04	26.3	2188.65	11.1	2208.87	2240.00	15.2	545	2.78%
2023/07/03	9.2	2143.44	3	2138.37	2135.00	6.2	529	1.16%
2023/06/30	9.3	2129.94	12	2122.52	2130.00	-2.7	531	-0.51%
2023/06/29	2.4	2146.23	1.2	2132.09	2130.00	1.2	532	0.22%
2023/06/28	5.1	2157.05	1	2140.17	2135.00	4.1	533	0.76%
2023/06/27	2	2147.52	4.1	2153.86	2135.00	-2.1	540	-0.39%
2023/06/26	3.1	2136.68	1	2130.29	2130.00	2.1	541	0.39%
2023/06/21	8.6	2152.86	16.1	2148.15	2130.00	-7.5	545	-1.37%
2023/06/20	0.2	2154.72	0.1	2150.00	2160.00	0.2	547	0.03%
2023/06/19	6.6	2157.63	44.2	2161.35	2150.00	-37.6	548	-6.86%
2023/06/16	6.9	2208.11	8.2	2201.54	2195.00	-1.3	548	-0.24%
2023/06/15	0	2244.31	8.1	2248.16	2245.00	-8.1	544	-1.48%
2023/06/14	9	2276.64	25.1	2265.44	2255.00	-16	549	-2.92%
2023/06/13	2	2225.09	2	2225.07	2230.00	0	546	0.00%
2023/06/12	5.2	2237.73	0	2220.00	2225.00	5.2	551	0.93%
2023/06/09	3.1	2214.81	8	2211.27	2220.00	-4.9	559	-0.88%
2023/06/08	8.6	2230.13	4.1	2201.45	2200.00	4.4	563	0.79%
2023/06/07	1.3	2227.75	7.2	2229.58	2245.00	-5.9	568	-1.04%
2023/06/06	4.2	2246.19	2	2242.46	2255.00	2.2	577	0.38%
2023/06/05	6.1	2301.69	4.4	2299.52	2290.00	1.6	586	0.28%
2023/06/02	4	2276.19	2	2284.96	2265.00	2	598	0.34%
2023/06/01	4	2259.93	0	2255.00	2245.00	4	623	0.65%
2023/05/31	2.1	2286.74	3.1	2284.91	2265.00	-1	628	-0.15%
2023/05/30	10.1	2267.00	1	2275.15	2255.00	9	628	1.44%
2023/05/29	5.2	2293.58	5	2310.37	2305.00	0.2	629	0.03%
2023/05/26	6.4	2229.11	5.1	2216.64	2220.00	1.2	621	0.20%
2023/05/25	0.1	2248.70	2.1	2245.02	2245.00	-2	618	-0.32%
2023/05/24	0.1	2223.61	4.2	2230.97	2235.00	-4.1	619	-0.66%
2023/05/23	5.1	2221.20	1.1	2225.46	2225.00	4	622	0.65%
2023/05/22	7.2	2235.59	0.1	2238.53	2225.00	7.1	621	1.14%
2023/05/19	9.2	2242.13	6.3	2246.24	2260.00	2.9	621	0.47%
2023/05/18	5	2201.03	4.1	2202.46	2210.00	0.9	612	0.15%
2023/05/17	10.4	2190.94	1.3	2216.64	2175.00	9.1	608	1.49%
2023/05/16	10.5	2216.48	9.1	2212.87	2190.00	1.3	601	0.22%
2023/05/15	2	2100.05	3.1	2106.04	2110.00	-1	580	-0.18%
2023/05/12	2.1	2087.08	2.1	2084.98	2095.00	0	586	0.00%
2023/05/11	9.9	2069.92	6.5	2074.89	2075.00	3.3	581	0.58%
2023/05/10	2.8	2022.72	20.2	2012.71	2025.00	-17.5	571	-3.05%
2023/05/09	2.4	2012.47	1.1	2015.14	2015.00	1.3	573	0.23%
2023/05/08	4.3	2001.76	0	2010.59	2000.00	4.3	574	0.74%
2023/05/05	3.2	1994.80	5	1982.00	1975.00	-1.8	573	-0.32%
2023/05/04	3.1	1993.53	1.1	1995.51	1990.00	2	572	0.35%
2023/05/03	4.5	1978.05	4	1983.75	2000.00	0.5	580	0.08%
2023/05/02	5.7	2001.10	4.1	2005.06	1990.00	1.6	579	0.28%
2023/04/28	18.4	2016.06	1	2015.38	2010.00	17.3	582	2.98%
2023/04/27	12.6	2027.59	2	2032.50	2025.00	10.6	585	1.80%
2023/04/26	2.1	2046.70	43.3	2030.17	2055.00	-41.2	593	-6.94%
2023/04/25	4.2	2026.72	3.6	2022.67	2010.00	0.6	619	0.09%
2023/04/24	1.1	2016.44	18.4	2036.70	2045.00	-17.3	614	-2.82%
2023/04/21	2.1	2045.33	5.1	2050.06	2040.00	-2.9	614	-0.48%
2023/04/20	7	2027.64	12	2027.52	2015.00	-5	614	-0.82%
2023/04/19	4.8	2054.85	8.1	2046.49	2030.00	-3.3	614	-0.54%
2023/04/18	4.3	2118.92	11.1	2100.69	2085.00	-6.8	611	-1.11%
2023/04/17	3.2	2090.44	10.2	2105.38	2125.00	-7	603	-1.17%
2023/04/14	8.1	2066.19	11.1	2101.27	2060.00	-3	592	-0.50%
2023/04/13	0.2	2165.44	4.1	2155.28	2155.00	-4	570	-0.69%
2023/04/12	1.4	2160.60	2.1	2169.94	2170.00	-0.7	566	-0.12%
2023/04/11	0.3	2163.07	1.2	2167.14	2160.00	-1	570	-0.17%
2023/04/10	3.1	2150.25	2.2	2155.84	2145.00	0.9	567	0.16%
2023/04/07	39.6	2138.57	1	2150.00	2135.00	38.6	566	6.82%
2023/04/06	7.3	2158.89	4	2173.73	2150.00	3.3	564	0.59%
2023/03/31	2.4	2193.70	3.2	2197.86	2175.00	-0.7	562	-0.13%
2023/03/30	8.3	2186.88	7	2174.33	2200.00	1.2	565	0.22%
2023/03/29	2.6	2193.66	2	2197.61	2190.00	0.5	565	0.10%
2023/03/28	12.8	2217.22	7.7	2202.86	2200.00	5.1	568	0.90%
2023/03/27	5.3	2275.09	2.1	2311.90	2260.00	3.3	567	0.58%
2023/03/24	4.2	2300.06	0	2305.00	2300.00	4.2	571	0.73%
2023/03/23	7.1	2297.20	0.1	2315.00	2305.00	7	565	1.25%
2023/03/22	6	2309.97	2.2	2312.27	2300.00	3.8	561	0.68%
2023/03/21	5.1	2266.90	15	2271.36	2280.00	-9.9	558	-1.78%
2023/03/20	6.2	2232.07	1	2230.00	2230.00	5.2	553	0.95%
2023/03/17	2.2	2253.22	5.4	2253.56	2250.00	-3.2	561	-0.57%
2023/03/16	3.3	2258.60	12.4	2259.31	2255.00	-9.1	559	-1.63%
2023/03/15	6.3	2327.63	10	2331.03	2315.00	-3.7	564	-0.65%
2023/03/14	7.2	2356.96	2.2	2348.02	2330.00	5	572	0.87%
2023/03/13	4.2	2377.00	12.1	2375.08	2405.00	-7.9	566	-1.39%
2023/03/10	12.4	2379.67	4.6	2377.07	2365.00	7.9	564	1.39%
2023/03/09	7.1	2451.29	2.4	2454.82	2440.00	4.7	563	0.83%
2023/03/08	5	2463.97	5.3	2457.46	2455.00	-0.3	567	-0.05%
2023/03/07	10.2	2432.11	5.5	2440.55	2440.00	4.7	552	0.85%
2023/03/06	4.3	2374.46	15	2409.03	2450.00	-10.8	537	-2.00%
2023/03/03	7	2239.99	4.3	2237.63	2230.00	2.7	517	0.53%
2023/03/02	20.4	2163.52	7.3	2166.01	2210.00	13.1	516	2.54%
2023/03/01	8.4	2164.77	0	2172.50	2165.00	8.4	526	1.60%
2023/02/24	4.1	2233.23	2.1	2205.80	2205.00	2	529	0.38%
2023/02/23	2.1	2230.27	3	2236.73	2225.00	-1	534	-0.18%
2023/02/22	1.2	2241.25	1.4	2216.65	2210.00	-0.2	544	-0.03%
2023/02/21	9.1	2252.77	2.7	2245.44	2260.00	6.4	582	1.10%
2023/02/20	2.1	2172.96	0	0.00	2190.00	2.1	593	0.35%
2023/02/17	2	2189.42	1	2170.98	2165.00	1	609	0.16%
2023/02/16	6.1	2230.69	3.1	2222.09	2215.00	3.1	614	0.50%
2023/02/15	2.1	2217.21	2.1	2225.63	2240.00	0	628	0.00%
2023/02/14	1.1	2229.15	1.2	2229.34	2225.00	-0.1	630	-0.01%
2023/02/13	2	2232.23	1.4	2220.04	2210.00	0.7	634	0.11%
2023/02/10	4	2256.19	1.6	2258.92	2255.00	2.4	637	0.38%
2023/02/09	2	2227.23	2.1	2210.59	2210.00	-0.1	638	-0.01%
2023/02/08	4	2231.15	5.5	2227.30	2235.00	-1.5	642	-0.24%
2023/02/07	8.6	2225.37	2	2210.22	2215.00	6.6	645	1.02%
2023/02/06	1.1	2223.45	4	2208.81	2215.00	-2.9	641	-0.46%
2023/02/03	18.1	2246.89	3.3	2236.10	2245.00	14.8	640	2.31%
2023/02/02	5.1	2216.84	4	2206.26	2220.00	1.1	642	0.17%
2023/02/01	3	2173.50	4.4	2168.89	2215.00	-1.4	640	-0.22%
2023/01/31	6.8	2142.96	1.2	2129.28	2125.00	5.6	635	0.88%
2023/01/30	1.1	2134.76	23	2162.59	2165.00	-21.8	638	-3.41%
2023/01/17	3	2050.24	4.1	2067.57	2075.00	-1.1	636	-0.17%
2023/01/16	1	2059.49	3.6	2049.66	2050.00	-2.5	637	-0.40%
2023/01/13	25.5	1999.20	15.4	2017.08	2005.00	10.1	632	1.59%
2023/01/12	27.1	2160.94	4.2	2158.74	2160.00	22.9	608	3.77%
2023/01/11	3	2179.95	2	2184.99	2190.00	1	610	0.16%
2023/01/10	2.2	2185.05	6.1	2190.90	2180.00	-3.9	615	-0.64%
2023/01/09	2	2180.11	18.3	2232.11	2225.00	-16.3	622	-2.62%
2023/01/06	3.1	2156.45	13.9	2168.14	2180.00	-10.8	640	-1.68%
2023/01/05	16.5	2102.87	1.1	2115.22	2100.00	15.4	645	2.39%
2023/01/04	2.4	2100.88	2	2077.69	2100.00	0.4	652	0.06%
2023/01/03	8.5	2043.53	6.1	2056.56	2075.00	2.5	664	0.37%
2022/12/30	5.1	2059.93	16	2052.18	2040.00	-10.9	668	-1.64%
2022/12/29	3.7	2054.07	5.4	2047.70	2050.00	-1.6	679	-0.24%
2022/12/28	5.1	2125.80	4.1	2122.37	2110.00	1	680	0.15%
2022/12/27	2.2	2151.72	7	2149.98	2165.00	-4.9	687	-0.71%
2022/12/26	1.5	2119.34	7	2120.00	2120.00	-5.5	692	-0.79%
2022/12/23	3.1	2133.27	13	2134.24	2140.00	-9.9	709	-1.40%
2022/12/22	2.3	2175.89	0	2157.50	2140.00	2.3	714	0.32%
2022/12/21	3.1	2182.06	35	2192.99	2185.00	-31.9	725	-4.40%
2022/12/20	4	2205.00	1	2254.24	2210.00	3	726	0.42%
2022/12/19	0.5	2224.67	0.1	2252.01	2250.00	0.4	725	0.05%
2022/12/16	6	2207.56	1.1	2232.66	2225.00	4.9	722	0.68%
2022/12/15	1	2269.76	3.1	2261.55	2270.00	-2.1	717	-0.29%
2022/12/14	0	2221.40	4.4	2244.08	2260.00	-4.4	720	-0.60%
2022/12/13	4	2191.21	2.1	2204.80	2190.00	2	720	0.27%
2022/12/12	1.1	2181.57	2	2195.00	2200.00	-0.9	722	-0.12%
2022/12/09	7.3	2208.82	5.1	2207.90	2190.00	2.2	733	0.30%
2022/12/08	3.3	2254.17	2.2	2250.55	2245.00	1.2	725	0.16%
2022/12/07	7.1	2279.70	2.2	2302.84	2260.00	4.9	731	0.67%
2022/12/06	6.1	2285.86	8.6	2309.74	2290.00	-2.4	724	-0.34%
2022/12/05	1	2295.00	0	2295.71	2290.00	1	714	0.14%
2022/12/02	5.1	2281.97	4.3	2285.08	2290.00	0.8	719	0.11%
2022/12/01	10.1	2312.49	4.9	2308.50	2290.00	5.2	728	0.71%
2022/11/30	7.1	2303.52	8.1	2305.04	2295.00	-1	726	-0.14%
2022/11/29	1.1	2265.12	2.1	2272.09	2270.00	-1.1	715	-0.15%
2022/11/28	3.4	2267.40	1	2221.57	2275.00	2.4	719	0.33%
2022/11/25	7.1	2280.45	0.6	2264.80	2260.00	6.5	720	0.91%
2022/11/24	2.2	2314.64	0.7	2304.04	2325.00	1.4	720	0.20%
2022/11/23	2.3	2287.50	7.1	2302.33	2280.00	-4.8	723	-0.67%
2022/11/22	4	2275.24	3.2	2283.42	2275.00	0.8	719	0.12%
2022/11/21	2.1	2264.70	2.4	2269.68	2270.00	-0.2	720	-0.03%
2022/11/18	4.1	2300.78	4.7	2277.01	2280.00	-0.6	713	-0.08%
2022/11/17	21.4	2309.06	42.6	2301.35	2315.00	-21.2	707	-3.00%
2022/11/16	4.3	2088.65	10.8	2104.92	2130.00	-6.5	674	-0.96%
2022/11/15	8.1	2098.16	28.9	2106.31	2125.00	-20.8	671	-3.10%
2022/11/14	15.1	2049.53	4.9	2047.79	2050.00	10.2	659	1.54%
2022/11/11	10.4	2013.28	10.6	2018.78	2030.00	-0.2	657	-0.03%
2022/11/10	4	1963.63	2.2	1964.58	1965.00	1.9	649	0.29%
2022/11/09	2.1	1957.38	0.1	1962.17	1955.00	2	652	0.31%
2022/11/08	1.3	1925.05	4.2	1933.91	1930.00	-2.9	649	-0.45%
2022/11/07	4.1	1944.87	4.6	1938.48	1925.00	-0.4	648	-0.06%
2022/11/04	3	1896.60	1.2	1903.06	1905.00	1.8	646	0.28%
2022/11/03	2.2	1877.28	2.1	1870.22	1895.00	0.1	645	0.02%
2022/11/02	1.1	1846.21	2.3	1864.96	1880.00	-1.3	645	-0.19%
2022/11/01	0	1850.00	1.1	1841.18	1845.00	-1.1	646	-0.17%
2022/10/31	5.2	1842.91	4.6	1841.55	1850.00	0.6	651	0.09%
2022/10/28	0	1800.00	0	1795.75	1810.00	0	652	0.00%
2022/10/27	2.1	1812.40	3.2	1816.19	1820.00	-1.2	661	-0.18%
2022/10/26	1	1785.10	5.2	1797.59	1810.00	-4.2	668	-0.62%
2022/10/25	5.5	1746.36	5.1	1756.95	1755.00	0.5	670	0.07%
2022/10/24	5	1751.98	4	1741.28	1730.00	1	684	0.15%
2022/10/21	5.1	1734.42	2	1740.32	1725.00	3.1	690	0.44%
2022/10/20	3.1	1799.71	5.1	1784.32	1805.00	-2.1	687	-0.30%
2022/10/19	0	1783.39	1.1	1756.85	1780.00	-1	679	-0.15%
2022/10/18	10.6	1793.23	5	1767.13	1765.00	5.5	675	0.82%
2022/10/17	4	1736.52	6.1	1768.81	1800.00	-2.1	672	-0.31%
2022/10/14	13.3	1834.38	10.3	1844.80	1800.00	3	668	0.45%
2022/10/13	6.2	1735.61	5	1746.00	1745.00	1.2	656	0.18%
2022/10/12	1	1749.50	5.1	1752.69	1750.00	-4.1	647	-0.63%
2022/10/11	6.6	1717.50	8	1720.63	1695.00	-1.4	652	-0.21%
2022/10/07	2	1815.13	4	1837.43	1845.00	-2	669	-0.30%
2022/10/06	2.1	1800.93	5.5	1830.20	1835.00	-3.4	682	-0.50%
2022/10/05	17	1750.28	2.5	1748.77	1745.00	14.5	681	2.13%
2022/10/04	3.3	1666.64	2.2	1709.28	1710.00	1.1	689	0.15%
2022/10/03	1.5	1651.30	1.5	1640.94	1635.00	-0.1	692	-0.01%
2022/09/30	5.8	1647.92	10.3	1657.82	1675.00	-4.5	711	-0.63%
2022/09/29	7.2	1733.21	1.1	1715.15	1710.00	6.2	718	0.86%
2022/09/28	6.7	1749.12	4.3	1726.40	1710.00	2.5	722	0.34%
2022/09/27	2.2	1840.01	5.1	1842.90	1880.00	-2.9	713	-0.41%
2022/09/26	2.7	1846.23	4.5	1849.68	1845.00	-1.7	713	-0.24%
2022/09/23	2.3	1892.85	1.1	1900.00	1885.00	1.2	720	0.16%
2022/09/22	1.2	1898.37	5.1	1895.12	1900.00	-3.9	726	-0.54%
2022/09/21	3.1	1893.47	1.1	1905.19	1890.00	2.1	726	0.29%
2022/09/20	2	1902.64	1	1910.00	1915.00	1	722	0.14%
2022/09/19	0.4	1891.49	1	1885.34	1880.00	-0.7	723	-0.09%
2022/09/16	1.7	1897.68	16.3	1896.81	1895.00	-14.5	725	-2.00%
2022/09/15	2.2	1939.21	4.1	1943.77	1935.00	-1.8	715	-0.25%
2022/09/14	4.4	1934.70	5.1	1901.64	1940.00	-0.7	715	-0.10%
2022/09/13	2.1	1985.71	0.2	1998.46	1980.00	2	706	0.28%
2022/09/12	4	2000.03	5.5	2018.99	2000.00	-1.4	705	-0.20%
2022/09/08	14.1	1995.60	7	1979.31	1970.00	7.1	705	1.01%
2022/09/07	4.2	1976.79	14.6	1973.60	2005.00	-10.4	701	-1.48%
2022/09/06	3.1	1951.29	5.1	1940.01	1930.00	-2	695	-0.28%
2022/09/05	2.2	1936.98	5	1934.04	1925.00	-2.9	693	-0.41%
2022/09/02	7.1	1950.76	3.1	1954.82	1950.00	3.9	694	0.57%
2022/09/01	3.2	1936.57	3.1	1941.71	1935.00	0	694	0.01%
2022/08/31	6.1	1950.79	3.1	1954.89	1955.00	3	702	0.43%
2022/08/30	6.3	1925.63	7.4	1931.10	1945.00	-1.1	704	-0.16%
2022/08/29	8.7	1890.97	12.1	1888.36	1895.00	-3.4	708	-0.48%
2022/08/26	9.1	1967.90	10.4	1987.68	1985.00	-1.3	729	-0.18%
2022/08/25	1.2	1940.65	3.1	1940.02	1945.00	-1.9	723	-0.27%
2022/08/24	3.2	1925.92	3.1	1907.09	1900.00	0.2	724	0.02%
2022/08/23	7.5	1897.32	15.4	1898.14	1910.00	-7.9	728	-1.08%
2022/08/22	14.3	1974.05	15.3	1979.34	1930.00	-1	726	-0.14%
2022/08/19	3	2038.45	4	2056.28	2060.00	-1	722	-0.14%
2022/08/18	9.1	2034.61	1.1	2030.71	2035.00	8.1	719	1.13%
2022/08/17	2.4	2098.19	2.4	2077.16	2075.00	0	716	0.00%
2022/08/16	7.1	2098.54	7.1	2093.50	2105.00	-0.1	709	-0.01%
2022/08/15	4.2	2073.46	5.1	2065.23	2070.00	-0.9	703	-0.13%
2022/08/12	4.1	2088.22	12.3	2077.85	2070.00	-8.1	704	-1.16%
2022/08/11	8.4	2093.55	4.1	2102.17	2080.00	4.2	702	0.60%
2022/08/10	5.3	2104.56	2.2	2099.20	2090.00	3	696	0.44%
2022/08/09	2.2	2079.28	3.9	2102.08	2115.00	-1.7	694	-0.24%
2022/08/08	3.1	2084.79	2.1	2087.04	2080.00	1	690	0.15%
2022/08/05	4	2107.42	8.5	2096.37	2100.00	-4.5	690	-0.65%
2022/08/04	22	2043.63	0.3	2041.62	2040.00	21.8	687	3.17%
2022/08/03	6.3	2050.93	3.6	2063.50	2065.00	2.7	683	0.40%
2022/08/02	19.5	2028.23	4.3	2034.80	2030.00	15.3	684	2.23%
2022/08/01	10	2078.50	8.4	2083.54	2075.00	1.6	674	0.24%
2022/07/29	11	2057.32	12.1	2061.01	2090.00	-1.1	672	-0.16%
2022/07/28	4.1	1988.67	4.5	1989.80	1985.00	-0.4	656	-0.06%
2022/07/27	3	1913.32	4.1	1936.14	1950.00	-1.1	643	-0.16%
2022/07/26	7	1917.84	4.1	1927.43	1915.00	2.9	639	0.46%
2022/07/25	9.2	1924.37	2.2	1921.95	1920.00	7	645	1.08%
2022/07/22	5.2	1946.81	7	1952.84	1925.00	-1.8	649	-0.28%
2022/07/21	6.2	1917.77	22.1	1920.48	1960.00	-15.9	646	-2.46%
2022/07/20	19.6	1955.61	9.1	1958.80	1920.00	10.5	644	1.63%
2022/07/19	5.2	1981.91	3.1	1981.56	1980.00	2.1	635	0.34%
2022/07/18	4.5	1991.66	2.2	1994.47	1990.00	2.3	638	0.36%
2022/07/15	14.5	1975.35	15.1	1967.87	1990.00	-0.6	634	-0.09%
2022/07/14	17.1	1894.86	17.2	1901.98	1905.00	-0.1	610	-0.02%
2022/07/13	7.1	1877.07	7.4	1876.42	1860.00	-0.4	595	-0.06%
2022/07/12	4.5	1827.19	3	1833.33	1835.00	1.5	584	0.25%
2022/07/11	19.2	1856.50	3.1	1860.02	1880.00	16.1	575	2.79%
2022/07/08	9.2	1882.15	4.4	1879.10	1870.00	4.9	568	0.86%
2022/07/07	4.3	1783.98	6	1853.45	1880.00	-1.8	548	-0.32%
2022/07/06	2.2	1727.00	1.1	1734.53	1710.00	1.1	534	0.21%
2022/07/05	2.1	1727.17	2.2	1747.06	1755.00	-0.1	535	-0.02%
2022/07/04	3.1	1731.53	2.2	1724.64	1735.00	0.9	533	0.17%
2022/07/01	3.1	1715.46	1.3	1741.86	1690.00	1.8	542	0.33%
2022/06/30	2.1	1685.12	0.1	1717.73	1725.00	2	541	0.37%
2022/06/29	0	1695.00	0	1702.86	1700.00	0	540	0.00%
2022/06/28	0.3	1697.00	2.1	1702.42	1710.00	-1.8	544	-0.34%
2022/06/27	4.1	1690.37	1.3	1697.30	1705.00	2.8	552	0.50%
2022/06/24	0	1656.92	2.3	1669.23	1660.00	-2.2	553	-0.40%
2022/06/23	3.2	1616.26	1.1	1614.64	1615.00	2.1	560	0.38%
2022/06/22	1.2	1635.13	2.1	1627.48	1600.00	-0.9	561	-0.15%
2022/06/21	0.1	1652.26	0.1	1644.02	1660.00	-0.1	560	-0.01%
2022/06/20	2.2	1647.06	1.2	1625.53	1620.00	0.9	562	0.17%
2022/06/17	0.3	1654.24	2.3	1643.99	1675.00	-2.1	561	-0.37%
2022/06/16	1.2	1712.42	2.1	1685.29	1680.00	-0.8	557	-0.15%
2022/06/15	1.1	1705.97	0	1716.25	1705.00	1.1	559	0.19%
2022/06/14	2.2	1743.93	1.2	1753.29	1730.00	1	560	0.18%
2022/06/13	0.5	1768.76	2.3	1756.53	1755.00	-1.8	560	-0.31%
2022/06/10	4	1800.07	1.3	1814.32	1810.00	2.8	557	0.50%
2022/06/09	3.1	1837.92	4.2	1835.09	1835.00	-1.1	554	-0.20%
2022/06/08	4.2	1795.02	4	1797.49	1785.00	0.2	542	0.03%
2022/06/07	6.2	1779.13	2.4	1777.88	1770.00	3.8	536	0.71%
2022/06/06	11.1	1794.82	3.7	1788.54	1810.00	7.4	528	1.40%
2022/06/02	0.4	1658.51	1.1	1660.28	1670.00	-0.7	502	-0.14%
2022/06/01	0	1667.13	0.2	1671.18	1655.00	-0.1	507	-0.03%
2022/05/31	1.1	1674.33	0.1	1669.83	1670.00	1.1	506	0.21%
2022/05/30	2.2	1678.69	0.2	1667.10	1680.00	2.1	498	0.41%
2022/05/27	1.1	1658.38	3.3	1663.68	1655.00	-2.1	498	-0.43%
2022/05/26	0	1625.00	0.2	1622.56	1620.00	-0.2	494	-0.03%
2022/05/25	1	1625.00	2	1620.17	1625.00	-1	500	-0.21%
2022/05/24	0.1	1596.38	0.5	1593.74	1585.00	-0.4	501	-0.09%
2022/05/23	0	1610.00	1	1600.25	1600.00	-1	499	-0.20%
2022/05/20	1	1614.69	2.1	1605.34	1600.00	-1.1	504	-0.21%
2022/05/19	2.3	1580.53	2.4	1582.96	1585.00	0	503	-0.01%
2022/05/18	1.2	1619.17	2.1	1605.29	1620.00	-0.9	504	-0.18%
2022/05/17	1.1	1614.69	11.1	1604.07	1615.00	-9.9	504	-1.97%
2022/05/16	0.3	1603.38	0	1623.53	1590.00	0.3	507	0.05%
2022/05/13	1	1619.98	1.1	1620.08	1615.00	-0.1	507	-0.01%
2022/05/12	0.3	1606.81	0.1	1609.78	1600.00	0.2	507	0.04%
2022/05/11	0	1617.86	0.1	1615.00	1615.00	0	509	0.00%
2022/05/10	1.1	1597.54	3	1606.50	1620.00	-1.9	505	-0.38%
2022/05/09	0.2	1575.40	0.7	1577.01	1565.00	-0.5	496	-0.10%
2022/05/06	1.6	1601.71	3.5	1598.70	1600.00	-1.9	499	-0.38%
2022/05/05	1.6	1674.87	2	1685.00	1645.00	-0.4	497	-0.09%
2022/05/04	0.1	1665.00	1.1	1660.16	1660.00	-1	499	-0.21%
2022/05/03	0.3	1677.40	0	1665.00	1665.00	0.3	506	0.06%
2022/04/29	0.3	1712.74	0.2	1712.70	1690.00	0.1	512	0.03%
2022/04/28	0.1	1694.17	0.3	1679.63	1690.00	-0.2	512	-0.04%
2022/04/27	1.3	1635.60	0.1	1643.89	1635.00	1.2	512	0.23%
2022/04/26	0.3	1686.91	0	1710.00	1655.00	0.2	517	0.04%
2022/04/25	1.3	1674.93	1.4	1687.90	1685.00	-0.1	525	-0.03%
2022/04/22	5.1	1698.09	1.2	1700.56	1695.00	3.9	547	0.70%
2022/04/21	5.2	1714.17	2.1	1722.55	1700.00	3.2	563	0.56%
2022/04/20	3.3	1680.95	3	1670.03	1675.00	0.3	567	0.05%
2022/04/19	2.3	1647.92	1	1664.93	1640.00	1.3	579	0.22%
2022/04/18	5.1	1633.99	0	1632.14	1630.00	5.1	586	0.86%
2022/04/15	1.3	1617.03	2.1	1622.32	1625.00	-0.8	601	-0.14%
2022/04/14	8.2	1644.02	4.1	1650.01	1645.00	4.1	618	0.66%
2022/04/13	0.4	1633.02	0.2	1628.81	1630.00	0.2	631	0.03%
2022/04/12	6.2	1636.79	8	1629.39	1640.00	-1.8	651	-0.28%
2022/04/11	4.1	1638.92	5.5	1616.10	1610.00	-1.4	683	-0.21%
2022/04/08	3.6	1681.60	5.2	1668.10	1660.00	-1.6	700	-0.23%
2022/04/07	4.2	1706.10	0.3	1706.53	1685.00	3.8	710	0.54%
2022/04/06	7.1	1789.91	4.2	1821.45	1775.00	3	701	0.42%
2022/04/01	0.6	1871.59	1.1	1866.14	1860.00	-0.5	703	-0.06%
2022/03/31	1.1	1904.69	3.1	1923.08	1885.00	-2	709	-0.28%
2022/03/30	1.7	1873.69	0.3	1885.44	1905.00	1.4	713	0.19%
2022/03/29	4.5	1884.43	0.5	1876.31	1865.00	4	724	0.56%
2022/03/28	2.4	1914.59	0.2	1929.27	1900.00	2.2	757	0.30%
2022/03/25	0.2	1977.24	0	1987.14	1965.00	0.2	795	0.03%
2022/03/24	0.5	1984.63	0.1	1985.00	1975.00	0.4	834	0.05%
2022/03/23	0.2	1997.02	0.1	1999.56	2000.00	0.1	875	0.01%
2022/03/22	0.1	1995.66	0	1995.00	1985.00	0.1	883	0.01%
2022/03/21	1.1	1997.03	0	2010.00	2000.00	1.1	885	0.12%
2022/03/18	1.1	2014.73	1.1	2019.57	2025.00	0	888	0.00%
2022/03/17	0.4	1977.62	0	1980.00	1970.00	0.4	895	0.05%
2022/03/16	6.4	1978.27	6.4	1959.64	1950.00	0	893	0.00%
2022/03/15	2.5	1966.37	0.2	1972.70	1965.00	2.3	893	0.26%
2022/03/14	30.2	2006.63	0	2010.00	2015.00	30.1	894	3.37%
2022/03/11	0.2	1994.65	0	1995.00	1985.00	0.2	898	0.03%
2022/03/10	0	2008.96	1	2005.23	2005.00	-1	904	-0.11%
2022/03/09	1.9	1976.89	1.1	1971.15	1980.00	0.8	905	0.09%
2022/03/08	4.7	1972.02	6.3	1983.66	1985.00	-1.6	907	-0.17%
2022/03/07	4.4	1983.15	2.4	1980.02	1980.00	2	906	0.22%
2022/03/04	0.1	2037.13	1	2030.16	2025.00	-0.9	904	-0.10%
2022/03/03	0.3	2044.69	0.2	2048.25	2040.00	0.2	909	0.02%
2022/03/02	1.1	2031.16	1.1	2040.00	2045.00	0	909	0.00%
2022/03/01	0.3	2042.97	1	2050.00	2050.00	-0.7	906	-0.08%
2022/02/25	2.3	2030.35	3.2	2018.32	2020.00	-0.9	905	-0.10%
2022/02/24	3.7	2047.22	5.6	2036.70	2035.00	-1.9	911	-0.21%
2022/02/23	1.2	2095.64	0.1	2097.50	2095.00	1.1	906	0.12%
2022/02/22	2.7	2071.26	0.2	2095.00	2085.00	2.5	916	0.27%
2022/02/21	1.1	2149.29	0	2149.52	2135.00	1.1	919	0.12%
2022/02/18	0.3	2146.23	1.3	2139.29	2160.00	-1.1	921	-0.12%
2022/02/17	2	2134.98	1	2130.22	2135.00	1	920	0.11%
2022/02/16	2.2	2124.52	1.2	2129.96	2120.00	1	922	0.11%
2022/02/15	3.1	2094.66	3.1	2093.41	2090.00	0	925	0.00%
2022/02/14	5.5	2065.90	3	2076.67	2080.00	2.5	926	0.27%
2022/02/11	2.2	2113.60	3	2120.06	2110.00	-0.8	928	-0.09%
2022/02/10	0.2	2080.19	0.1	2084.50	2080.00	0.1	922	0.01%
2022/02/09	0.3	2079.66	1.5	2074.57	2085.00	-1.2	930	-0.13%
2022/02/08	2.2	2082.66	3.1	2079.95	2075.00	-0.9	943	-0.09%
2022/02/07	1.7	2013.79	0.1	2031.75	2030.00	1.6	941	0.17%
2022/01/26	1.6	2038.88	3	2063.30	2030.00	-1.5	937	-0.16%
2022/01/25	4.6	2037.93	0.1	2055.00	2060.00	4.5	938	0.48%
2022/01/24	0.3	2071.32	0	2070.00	2075.00	0.3	936	0.03%
2022/01/21	5.4	2072.23	3	2083.46	2080.00	2.4	934	0.25%
2022/01/20	6.3	2087.93	2.1	2082.92	2080.00	4.2	932	0.45%
2022/01/19	2.3	2101.47	0	2114.47	2100.00	2.3	943	0.24%
2022/01/18	4.5	2110.60	3.5	2118.36	2105.00	1.1	973	0.11%
2022/01/17	5.6	2091.41	17.3	2085.99	2080.00	-11.7	968	-1.21%
2022/01/14	30.1	2144.06	5.7	2165.57	2140.00	24.4	944	2.59%
2022/01/13	5.7	2408.15	5	2388.09	2375.00	0.7	929	0.08%
2022/01/12	14	2389.16	5.2	2394.67	2375.00	8.8	921	0.95%
2022/01/11	2.3	2475.77	2.4	2484.07	2470.00	-0.1	906	-0.01%
2022/01/10	3.5	2467.41	3.1	2478.64	2475.00	0.5	903	0.05%
2022/01/07	12.7	2526.10	1.1	2501.47	2485.00	11.6	900	1.29%
2022/01/06	3.7	2598.46	6.2	2592.67	2585.00	-2.5	890	-0.28%
2022/01/05	14.7	2634.22	5.6	2652.23	2610.00	9.1	877	1.03%
2022/01/04	10.8	2583.37	14.7	2621.40	2695.00	-4	876	-0.45%
2022/01/03	12.4	2527.31	10.2	2531.57	2500.00	2.2	861	0.26%
2021/12/30	6.2	2451.27	5.1	2460.82	2465.00	1.1	836	0.13%
2021/12/29	3.2	2399.07	34.2	2411.45	2405.00	-30.9	829	-3.73%
2021/12/28	7.6	2437.86	6.4	2416.15	2405.00	1.2	832	0.14%
2021/12/27	16.1	2476.17	9.1	2461.19	2450.00	7	825	0.85%
2021/12/24	2.2	2470.93	5.1	2450.31	2445.00	-3	819	-0.36%
2021/12/23	9.2	2471.55	5.8	2460.64	2460.00	3.4	820	0.42%
2021/12/22	13.5	2472.40	10.5	2487.56	2475.00	3.1	817	0.37%
2021/12/21	11.2	2395.81	11.6	2395.87	2410.00	-0.4	790	-0.05%
2021/12/20	14.6	2221.67	4.6	2258.95	2270.00	10	753	1.33%
2021/12/17	7.4	2210.18	36	2201.53	2235.00	-28.6	719	-3.98%
2021/12/16	4.1	2038.99	6.6	2070.05	2035.00	-2.5	681	-0.37%
2021/12/15	9.3	2028.60	1	2035.00	2035.00	8.3	683	1.21%
2021/12/14	0	2016.11	6.1	2026.47	2045.00	-6.1	688	-0.88%
2021/12/13	26	2010.54	0.1	2005.00	1990.00	25.9	690	3.76%
2021/12/10	0.1	2042.64	0	0.00	2055.00	0.1	682	0.01%
2021/12/09	20.4	2041.56	0.5	2060.19	2030.00	19.9	683	2.91%
2021/12/08	4.2	2069.34	1.5	2079.62	2060.00	2.8	679	0.41%
2021/12/07	3.5	2040.41	4.1	2058.59	2065.00	-0.5	676	-0.08%
2021/12/06	2.3	2028.10	2.1	2032.45	2030.00	0.3	670	0.04%
2021/12/03	7.1	1997.99	1	2000.00	1995.00	6.1	668	0.91%
2021/12/02	1.2	2009.44	3.1	2013.59	2015.00	-1.9	665	-0.28%
2021/12/01	3.4	1991.28	2	1990.21	2000.00	1.3	661	0.20%
2021/11/30	14.3	1995.53	17.3	2001.88	1990.00	-3	658	-0.46%
2021/11/29	10.3	1995.65	0	2010.37	1995.00	10.3	651	1.58%
2021/11/26	29.1	2031.92	2.2	2028.32	2025.00	26.9	647	4.16%
2021/11/25	20.1	2053.78	0.1	2063.00	2050.00	20	648	3.09%
2021/11/24	1.1	2046.36	3.1	2060.02	2060.00	-1.9	653	-0.30%
2021/11/23	175.7	2033.93	0.2	2057.40	2035.00	175.5	653	26.86%	大買/鉅額交易
2021/11/22	5.1	2104.08	1.2	2101.32	2100.00	3.9	644	0.61%
2021/11/19	5.2	2114.03	5.2	2111.82	2100.00	0	644	0.00%
2021/11/18	23.1	2066.78	3	2060.16	2060.00	20.1	635	3.17%
2021/11/17	16.3	2088.02	2.1	2095.07	2095.00	14.2	629	2.26%
2021/11/16	10.1	2103.57	2	2112.54	2100.00	8.1	626	1.29%
2021/11/15	19.1	2117.88	0.2	2120.76	2105.00	18.9	628	3.01%
2021/11/12	7.3	2113.99	1.2	2118.70	2110.00	6	627	0.96%
2021/11/11	11	2067.76	4.3	2075.27	2080.00	6.8	623	1.09%
2021/11/10	10.1	2061.57	5.1	2073.06	2070.00	5	621	0.80%
2021/11/09	2.2	2050.51	25.1	2055.60	2060.00	-22.9	621	-3.69%
2021/11/08	2.1	2028.18	4.1	2053.72	2050.00	-2	622	-0.32%
2021/11/05	12.7	2025.92	5.1	2020.22	2005.00	7.6	616	1.23%
2021/11/04	14.2	2056.92	0	2080.00	2055.00	14.1	606	2.33%
2021/11/03	4.1	2061.49	1	2070.05	2070.00	3.1	605	0.51%
2021/11/02	19.5	2070.78	0	2093.44	2050.00	19.5	608	3.21%
2021/11/01	3.1	2100.07	1.1	2110.01	2110.00	2	603	0.33%
2021/10/29	4.1	2066.36	2.1	2069.77	2070.00	1.9	606	0.32%
2021/10/28	22.2	2076.30	2	2075.44	2070.00	20.2	605	3.34%
2021/10/27	20.5	2127.70	0.1	2126.23	2080.00	20.5	601	3.40%
2021/10/26	210.4	2161.28	8.7	2170.66	2160.00	201.6	586	34.39%	大買/鉅額交易
2021/10/25	5.1	2037.80	1	2015.39	2015.00	4.1	550	0.75%
2021/10/22	0.1	2036.24	0	2028.33	2025.00	0	545	0.01%
2021/10/21	0.1	2063.66	0	2070.00	2045.00	0.1	541	0.01%
2021/10/20	1.1	2063.98	1.1	2054.55	2065.00	-0.1	533	-0.01%
2021/10/19	1.1	2046.52	0.1	2025.86	2050.00	1.1	526	0.20%
2021/10/18	3.2	1999.56	4.1	2018.71	1990.00	-0.9	522	-0.17%
2021/10/15	7.2	1987.55	10.1	2003.56	2010.00	-3	516	-0.57%
2021/10/14	11.7	2000.43	2	1995.28	1970.00	9.7	505	1.91%
2021/10/13	1	2055.03	4.1	2059.87	2050.00	-3.1	493	-0.63%
2021/10/12	4.1	2020.81	4.3	2034.35	2050.00	-0.2	489	-0.04%
2021/10/08	11.2	2039.41	3	2048.37	2005.00	8.1	469	1.73%
2021/10/07	3.1	2114.84	5.3	2128.16	2130.00	-2.2	443	-0.50%
2021/10/06	3.1	2092.80	7.2	2100.84	2090.00	-4.1	442	-0.93%
2021/10/05	3.5	2078.58	0.1	2076.96	2070.00	3.4	435	0.78%
2021/10/04	3.3	2162.21	1.1	2169.24	2135.00	2.2	440	0.51%
2021/10/01	3.6	2170.16	2.3	2180.06	2135.00	1.3	438	0.29%
2021/09/30	23.3	2156.43	28.2	2160.52	2190.00	-4.8	433	-1.11%
2021/09/29	12.4	2133.31	22.8	2149.82	2170.00	-10.4	428	-2.42%
2021/09/28	0.3	2224.41	10.3	2237.47	2215.00	-10	412	-2.44%
2021/09/27	0.8	2252.99	7.3	2247.09	2265.00	-6.5	399	-1.62%
2021/09/24	2.7	2339.19	4.2	2335.91	2300.00	-1.5	385	-0.38%
2021/09/23	1.2	2372.07	1.2	2354.35	2370.00	0.1	379	0.02%
2021/09/22	10	2330.69	8.6	2344.52	2310.00	1.4	378	0.38%
2021/09/17	3.4	2418.92	4.1	2430.08	2425.00	-0.7	367	-0.18%
2021/09/16	4.6	2481.34	0.3	2495.59	2460.00	4.3	368	1.17%
2021/09/15	4.1	2539.94	2.4	2535.33	2520.00	1.7	361	0.46%
2021/09/14	1.5	2540.48	1.1	2581.30	2530.00	0.3	358	0.09%
2021/09/13	2.1	2552.49	1.2	2578.08	2580.00	0.9	355	0.26%
2021/09/10	3.6	2576.51	0	2570.00	2555.00	3.6	358	1.01%
2021/09/09	0.4	2595.65	0	2613.70	2595.00	0.3	359	0.10%
2021/09/08	4.7	2605.57	1.2	2612.76	2590.00	3.5	363	0.96%
2021/09/07	3.1	2676.79	2.2	2699.63	2665.00	0.9	361	0.25%
2021/09/06	5.4	2732.41	3.2	2748.61	2705.00	2.2	361	0.60%
2021/09/03	0.1	2686.77	1.1	2691.09	2725.00	-1	360	-0.28%
2021/09/02	1.1	2752.32	1.1	2668.02	2665.00	0	363	0.00%
2021/09/01	1	2719.78	4.2	2712.67	2710.00	-3.2	366	-0.86%
2021/08/31	0.2	2615.34	4.3	2636.81	2680.00	-4.1	368	-1.12%
2021/08/30	6.2	2607.96	1	2595.36	2605.00	5.2	367	1.42%
2021/08/27	7.6	2650.92	4.1	2637.81	2630.00	3.6	362	0.99%
2021/08/26	2.8	2720.86	1.3	2693.89	2675.00	1.5	358	0.41%
2021/08/25	0.1	2749.49	0.1	2754.90	2730.00	0	355	-0.01%
2021/08/24	2.2	2744.13	0.2	2761.52	2745.00	2	359	0.57%
2021/08/23	3.4	2786.56	3	2798.32	2770.00	0.4	365	0.11%
2021/08/20	0.1	2752.94	0.1	2761.30	2745.00	0	365	0.00%
2021/08/19	1.5	2752.97	0.5	2766.84	2740.00	1	368	0.27%
2021/08/18	7.3	2691.52	2.3	2751.94	2785.00	4.9	363	1.36%
2021/08/17	1.1	2681.31	0	2689.90	2695.00	1.1	362	0.30%
2021/08/16	0.2	2680.29	8	2669.39	2675.00	-7.8	359	-2.16%
2021/08/13	2.6	2663.86	2.2	2686.16	2695.00	0.4	362	0.10%
2021/08/12	5.2	2686.99	0.4	2700.14	2670.00	4.8	364	1.32%
2021/08/11	2.7	2728.80	2.2	2739.22	2710.00	0.5	362	0.15%
2021/08/10	3	2772.68	2.1	2735.51	2740.00	0.9	366	0.26%
2021/08/09	1.5	2842.48	1	2840.25	2820.00	0.4	370	0.12%
2021/08/06	2.5	2866.82	0	2865.00	2840.00	2.4	372	0.65%
2021/08/05	2.1	2880.65	2	2894.98	2880.00	0.1	376	0.03%
2021/08/04	2.8	2867.81	1	2865.09	2855.00	1.8	392	0.46%
2021/08/03	22.6	2908.24	2	2912.44	2895.00	20.6	399	5.16%
2021/08/02	4.5	2927.43	1	2920.00	2920.00	3.5	403	0.86%
2021/07/30	1.3	2951.76	0	2964.17	2930.00	1.3	401	0.33%
2021/07/29	2.1	2970.42	2.1	2972.74	2970.00	0.1	407	0.01%
2021/07/28	11.2	2950.74	2.3	2987.93	2985.00	8.9	407	2.19%
2021/07/27	3.2	2980.08	0.1	3002.50	2970.00	3.1	407	0.77%
2021/07/26	3	2995.03	0	3007.71	2990.00	3	411	0.72%
2021/07/23	0	3024.29	0.1	3030.00	3020.00	-0.1	411	-0.01%
2021/07/22	1	3044.58	3.2	3032.72	3045.00	-2.1	412	-0.52%
2021/07/21	0	2991.00	0	3000.44	2975.00	0	418	-0.01%
2021/07/20	1.2	2991.37	1.1	2986.36	2980.00	0.1	424	0.02%
2021/07/19	0	3044.44	0	3045.00	3040.00	0	424	0.01%
2021/07/16	17.1	3060.82	2	3069.84	3070.00	15	425	3.53%
2021/07/15	1	3055.00	1.2	3066.68	3040.00	-0.2	428	-0.04%
2021/07/14	0.1	3008.28	0	3009.62	3020.00	0	426	0.01%
2021/07/13	0.2	2986.02	0	2995.00	2965.00	0.2	427	0.05%
2021/07/12	2.3	2993.72	1	2985.34	2950.00	1.3	436	0.30%
2021/07/09	3.7	2989.41	22.2	2986.28	2990.00	-18.5	441	-4.18%
2021/07/08	1.9	3114.48	4.2	3139.23	3150.00	-2.3	432	-0.53%
2021/07/07	4.3	3092.36	1	3066.33	3065.00	3.2	438	0.73%
2021/07/06	1.2	3147.40	0.1	3150.59	3100.00	1	441	0.23%
2021/07/05	0.2	3111.45	1.1	3118.60	3130.00	-1	444	-0.22%
2021/07/02	2.2	3120.68	0.1	3103.68	3105.00	2.1	456	0.47%
2021/07/01	1.1	3104.14	1.2	3139.90	3105.00	-0.1	472	-0.01%
2021/06/30	2.4	3120.65	0.1	3122.88	3100.00	2.3	480	0.48%
2021/06/29	1.1	3133.55	6.4	3135.10	3130.00	-5.3	484	-1.08%
2021/06/28	4.1	3042.78	0	3046.63	3050.00	4	481	0.84%
2021/06/25	4	3053.81	6.4	3091.62	3085.00	-2.3	483	-0.48%
2021/06/24	1	2975.27	2.1	2979.98	2960.00	-1	476	-0.21%
2021/06/23	0	2961.43	2.1	2989.51	2990.00	-2	482	-0.42%
2021/06/22	3.2	2940.09	1.1	2940.70	2930.00	2.2	485	0.45%
2021/06/21	2.3	2966.69	0.2	2983.51	2950.00	2.1	487	0.44%
2021/06/18	2	3025.00	0.1	3029.52	3020.00	1.9	486	0.39%
2021/06/17	1.1	3026.81	0	3035.48	3020.00	1.1	485	0.23%
2021/06/16	1	3069.84	3	3089.82	3070.00	-2	488	-0.41%
2021/06/15	1.2	3028.03	1	3059.44	3020.00	0.2	493	0.04%
2021/06/11	0.1	3064.38	0.2	3083.69	3060.00	-0.1	498	-0.02%
2021/06/10	1.1	3066.04	3.4	3037.53	3070.00	-2.3	504	-0.45%
2021/06/09	4.6	2977.80	2.1	2970.42	2950.00	2.5	504	0.50%
2021/06/08	3.1	3052.35	1	3005.39	3005.00	2.1	502	0.41%
2021/06/07	0.1	3014.00	5.1	3065.46	3080.00	-5	504	-1.00%
2021/06/04	2.2	3029.31	1.3	3020.29	3040.00	0.9	513	0.17%
2021/06/03	0.2	3066.66	0	3070.00	3065.00	0.1	531	0.03%
2021/06/02	0.1	3073.82	2.2	3065.45	3070.00	-2.1	542	-0.39%
2021/06/01	3.3	3100.55	6.6	3088.12	3065.00	-3.3	546	-0.60%
2021/05/31	1.6	2977.10	4.8	2993.23	3030.00	-3.2	548	-0.59%
2021/05/28	1.1	2910.86	1.1	2915.15	2910.00	0.1	550	0.01%
2021/05/27	1.1	2933.44	2	2902.61	2900.00	-0.9	559	-0.16%
2021/05/26	1.1	2957.51	0	0.00	2920.00	1.1	573	0.19%
2021/05/25	2.4	2963.31	0	2953.89	2940.00	2.3	595	0.39%
2021/05/24	0.1	2909.59	0.1	2910.71	2935.00	0	608	0.00%
2021/05/21	0	2915.29	2.1	2922.31	2920.00	-2	624	-0.33%
2021/05/20	4.2	2894.56	4.1	2910.69	2850.00	0.1	644	0.02%
2021/05/19	3.1	2898.19	2.5	2897.25	2890.00	0.6	667	0.08%
2021/05/18	5.2	2882.71	3.7	2875.22	2865.00	1.6	679	0.23%
2021/05/17	2.2	2785.15	3.4	2846.11	2850.00	-1.2	692	-0.17%
2021/05/14	1.4	2882.94	2.2	2878.56	2850.00	-0.8	688	-0.11%
2021/05/13	2.3	2821.04	5.4	2889.18	2900.00	-3.1	687	-0.45%
2021/05/12	4.6	2773.44	5.5	2806.16	2810.00	-0.9	691	-0.13%
2021/05/11	8.9	2804.25	8.8	2812.05	2790.00	0.1	681	0.01%
2021/05/10	5.1	2949.20	4.1	2953.03	2900.00	1	671	0.15%
2021/05/07	2.1	3029.90	3.4	3028.93	3005.00	-1.3	672	-0.20%
2021/05/06	2.3	3002.24	3.5	2988.95	2990.00	-1.2	683	-0.18%
2021/05/05	2.2	3022.39	2	3017.76	3010.00	0.1	680	0.02%
2021/05/04	3.3	3017.97	3.3	3012.19	3015.00	0.1	688	0.01%
2021/05/03	3.5	3039.70	1.3	3025.21	3015.00	2.2	694	0.32%
2021/04/29	1.1	3110.80	2.2	3129.49	3110.00	-1.1	708	-0.15%
2021/04/28	0.1	3097.78	1.1	3105.04	3110.00	-1	719	-0.14%
2021/04/27	3.3	3110.15	0.2	3141.46	3105.00	3.1	733	0.42%
2021/04/26	5.2	3179.81	5.4	3175.05	3175.00	-0.2	743	-0.02%
2021/04/23	2.1	3062.64	1	3084.09	3100.00	1	750	0.14%
2021/04/22	1.4	3071.94	1.1	3052.13	3050.00	0.3	780	0.04%
2021/04/21	0.2	3074.65	2	3077.53	3045.00	-1.8	788	-0.23%
2021/04/20	1.1	3119.55	1.1	3110.68	3110.00	0	794	0.00%
2021/04/19	2.2	3116.29	2.3	3096.62	3090.00	-0.1	811	-0.01%
2021/04/16	3.4	3101.43	2.3	3115.07	3140.00	1.1	828	0.13%
2021/04/15	7.4	3044.53	11	3045.04	3050.00	-3.7	844	-0.43%
2021/04/14	10.4	3009.39	2	3020.03	3020.00	8.4	849	0.98%
2021/04/13	1.1	3027.58	1.1	3031.16	3030.00	0	880	0.00%
2021/04/12	2.3	3001.39	3.4	3002.56	3000.00	-1	881	-0.12%
2021/04/09	2.5	3025.64	2.4	3058.83	3020.00	0.2	892	0.02%
2021/04/08	3	3004.52	2.4	3080.95	3100.00	0.6	887	0.07%
2021/04/07	7.3	3026.21	3.1	3007.11	3000.00	4.1	879	0.47%
2021/04/06	6	3117.90	3.3	3108.91	3080.00	2.8	870	0.32%
2021/04/01	2.8	3190.36	3.3	3205.54	3175.00	-0.5	861	-0.05%
2021/03/31	3.4	3238.58	3	3226.80	3210.00	0.4	857	0.04%
2021/03/30	3	3250.03	1	3260.12	3260.00	2	853	0.23%
2021/03/29	4.3	3277.06	1	3265.22	3245.00	3.2	851	0.38%
2021/03/26	6.5	3291.34	3	3273.39	3265.00	3.5	856	0.41%
2021/03/25	2.1	3222.51	4.2	3260.65	3290.00	-2	854	-0.24%
2021/03/24	2.6	3256.70	2.1	3249.05	3240.00	0.5	855	0.06%
2021/03/23	1.2	3319.93	1.1	3338.57	3300.00	0.1	854	0.02%
2021/03/22	2.7	3309.43	2.2	3315.41	3315.00	0.5	861	0.06%
2021/03/19	2.2	3339.23	1	3335.73	3355.00	1.2	864	0.14%
2021/03/18	4.2	3421.05	3.6	3414.39	3425.00	0.6	868	0.07%
2021/03/17	0.2	3365.54	2.3	3353.36	3340.00	-2.1	875	-0.24%
2021/03/16	2.7	3379.96	2.1	3340.99	3340.00	0.6	873	0.07%
2021/03/15	1.2	3407.59	0.1	3428.96	3405.00	1.1	869	0.13%
2021/03/12	2.2	3466.70	1.1	3464.46	3465.00	1	874	0.12%
2021/03/11	1.1	3470.84	2.3	3484.50	3480.00	-1.3	880	-0.14%
2021/03/10	6.6	3501.96	4.2	3441.44	3435.00	2.4	878	0.27%
2021/03/09	14.2	3495.08	8.4	3500.35	3525.00	5.9	876	0.67%
2021/03/08	12.5	3440.80	3.5	3460.94	3425.00	9	863	1.04%
2021/03/05	8.2	3391.32	3.4	3389.44	3360.00	4.8	862	0.56%
2021/03/04	1.2	3372.54	2.3	3365.36	3375.00	-1	872	-0.12%
2021/03/03	2.4	3394.07	3.4	3409.03	3440.00	-1.1	874	-0.12%
2021/03/02	2.4	3378.28	5.1	3349.86	3345.00	-2.7	872	-0.31%
2021/02/26	3.8	3336.26	7.3	3316.79	3295.00	-3.4	872	-0.39%
2021/02/25	11.9	3498.23	2.3	3416.81	3410.00	9.6	864	1.11%
2021/02/24	2.5	3512.77	17.8	3496.54	3520.00	-15.3	856	-1.79%
2021/02/23	4.5	3541.75	6.1	3525.82	3550.00	-1.6	853	-0.19%
2021/02/22	8.9	3495.32	15.7	3497.13	3510.00	-6.8	851	-0.80%
2021/02/19	19.6	3381.74	10.7	3392.97	3405.00	8.9	864	1.03%
2021/02/18	5.5	3218.84	9.4	3224.48	3250.00	-4	841	-0.47%
2021/02/17	2.2	3130.36	5.2	3104.22	3150.00	-3	833	-0.36%
2021/02/05	1.3	3068.30	1.3	3062.39	3050.00	0	825	0.00%
2021/02/04	0.1	3066.63	0.2	3066.42	3050.00	-0.1	829	-0.01%
2021/02/03	14.2	3068.66	3.7	3059.04	3080.00	10.6	829	1.27%
2021/02/02	1	2960.64	6.1	2991.62	3005.00	-5.1	829	-0.61%
2021/02/01	3.1	2928.85	5.5	2937.08	2935.00	-2.4	832	-0.29%
2021/01/29	1.2	2954.52	1.2	2948.70	2940.00	0	846	0.01%
2021/01/28	1.4	2994.22	4.3	3009.42	3025.00	-3	850	-0.35%
2021/01/27	5.1	2987.66	3.1	2966.03	2975.00	2	845	0.23%
2021/01/26	3.2	3015.43	3.7	3005.84	2980.00	-0.5	851	-0.06%
2021/01/25	2.9	2978.35	4.4	2966.57	3000.00	-1.5	844	-0.17%
2021/01/22	12.5	2936.99	8.6	2920.93	2940.00	3.9	841	0.47%
2021/01/21	3.1	2835.08	3.2	2846.37	2825.00	0	829	0.00%
2021/01/20	6.8	2809.82	3.3	2821.83	2790.00	3.5	822	0.43%
2021/01/19	3.4	2904.36	3.4	2902.08	2880.00	0	810	0.00%
2021/01/18	4.8	2805.54	5.3	2798.39	2805.00	-0.6	797	-0.07%
2021/01/15	13.9	2930.70	7.6	2892.47	2860.00	6.4	793	0.80%
2021/01/14	7.6	2987.61	3.6	2995.70	2960.00	4	766	0.53%
2021/01/13	5.7	2999.04	2.5	2999.12	2995.00	3.2	767	0.42%
2021/01/12	6.6	2986.44	4.4	3000.06	2990.00	2.2	764	0.29%
2021/01/11	2.7	3060.20	5	3026.27	3045.00	-2.4	766	-0.31%
2021/01/08	5.5	3036.29	8.1	3016.22	3040.00	-2.6	761	-0.34%
2021/01/07	5.9	3030.91	39.1	3024.51	3030.00	-33.2	748	-4.43%
2021/01/06	16.4	3123.13	17.1	3105.76	3070.00	-0.7	764	-0.10%
2021/01/05	10.6	3313.67	5.2	3304.48	3315.00	5.3	760	0.70%
2021/01/04	5.2	3300.17	6.3	3324.68	3350.00	-1	785	-0.13%
2020/12/31	7.1	3220.16	5	3203.12	3195.00	2	789	0.26%
2020/12/30	6.3	3195.68	4.2	3198.67	3225.00	2.1	801	0.27%
2020/12/29	7.7	3209.43	3.1	3190.90	3190.00	4.5	814	0.56%
2020/12/28	2.4	3239.07	5	3243.08	3235.00	-2.6	819	-0.32%
2020/12/25	2.2	3273.90	8.1	3257.73	3260.00	-5.9	825	-0.71%
2020/12/24	5.1	3274.25	4	3267.50	3260.00	1.1	829	0.13%
2020/12/23	1.1	3259.99	2.2	3242.48	3260.00	-1.2	831	-0.14%
2020/12/22	4.4	3278.54	4.3	3282.67	3240.00	0.1	838	0.01%
2020/12/21	2.2	3295.08	2.1	3320.17	3340.00	0.1	839	0.02%
2020/12/18	5.4	3284.40	3.1	3302.05	3305.00	2.3	843	0.27%
2020/12/17	1.1	3291.30	0.1	3299.63	3315.00	1	840	0.12%
2020/12/16	3.2	3321.59	10	3326.06	3325.00	-6.9	841	-0.81%
2020/12/15	7.5	3246.98	9.2	3239.91	3225.00	-1.7	838	-0.20%
2020/12/14	11.5	3291.74	8.1	3292.50	3265.00	3.4	845	0.40%
2020/12/11	7.3	3361.70	8.2	3346.01	3320.00	-0.9	841	-0.10%
2020/12/10	5.5	3406.16	4.1	3407.74	3415.00	1.4	831	0.17%
2020/12/09	2.1	3476.97	0.2	3472.04	3470.00	1.9	835	0.23%
2020/12/08	1.2	3432.03	2.2	3445.50	3440.00	-1	834	-0.12%
2020/12/07	7.5	3381.87	8.1	3405.99	3380.00	-0.6	830	-0.07%
2020/12/04	4.1	3419.94	4.3	3418.76	3430.00	-0.2	829	-0.03%
2020/12/03	1.1	3380.75	2.2	3398.91	3405.00	-1.1	831	-0.13%
2020/12/02	4.3	3380.70	2.3	3378.02	3375.00	2	831	0.24%
2020/12/01	4.2	3326.45	6	3307.78	3345.00	-1.9	833	-0.23%
2020/11/30	10.7	3291.90	38	3258.06	3225.00	-27.4	835	-3.27%
2020/11/27	7.2	3336.82	8	3330.00	3330.00	-0.8	833	-0.10%
2020/11/26	3.1	3324.06	1.1	3331.00	3325.00	2	839	0.24%
2020/11/25	11.7	3339.67	13	3338.51	3310.00	-1.3	845	-0.15%
2020/11/24	11.8	3414.10	7.1	3382.41	3370.00	4.8	850	0.56%
2020/11/23	10.7	3437.29	8.2	3417.78	3400.00	2.5	854	0.29%
2020/11/20	12.4	3484.21	6.1	3465.78	3460.00	6.3	847	0.75%
2020/11/19	7.5	3560.63	5.2	3571.20	3545.00	2.3	843	0.27%
2020/11/18	29	3489.86	17.2	3487.06	3550.00	11.8	835	1.42%
2020/11/17	3.1	3344.99	2.1	3349.09	3330.00	0.9	814	0.11%
2020/11/16	8.9	3369.96	4.1	3334.01	3320.00	4.7	832	0.57%
2020/11/13	4.1	3314.71	3.3	3352.51	3360.00	0.9	831	0.10%
2020/11/12	2.2	3301.48	4	3326.24	3330.00	-1.8	840	-0.21%
2020/11/11	3.2	3303.41	0.2	3312.49	3310.00	3	834	0.35%
2020/11/10	5.3	3290.34	6.2	3306.18	3300.00	-1	830	-0.12%
2020/11/09	6.1	3258.92	2.3	3261.58	3265.00	3.8	822	0.46%
2020/11/06	3.5	3123.09	4.1	3110.85	3145.00	-0.6	813	-0.08%
2020/11/05	2.2	3161.95	4.1	3162.04	3200.00	-1.9	802	-0.24%
2020/11/04	9.1	3124.52	1.1	3140.00	3120.00	8	802	1.00%
2020/11/03	4.1	3092.86	4.1	3122.22	3105.00	0.1	804	0.01%
2020/11/02	2.2	3020.37	4	3015.00	3025.00	-1.8	825	-0.22%
2020/10/30	6.2	3034.82	5	3045.98	3025.00	1.2	827	0.15%
2020/10/29	1.3	3039.14	6	3047.50	3035.00	-4.7	823	-0.57%
2020/10/28	2.4	3130.12	2	3100.13	3100.00	0.4	825	0.04%
2020/10/27	2.4	3159.52	0.1	3184.26	3165.00	2.4	824	0.29%
2020/10/26	1.6	3190.65	2	3187.84	3195.00	-0.5	825	-0.06%
2020/10/23	3.1	3187.01	1	3204.93	3180.00	2.1	827	0.25%
2020/10/22	3.2	3127.67	2	3142.52	3140.00	1.2	828	0.14%
2020/10/21	3	3153.52	4	3151.39	3145.00	-1	830	-0.12%
2020/10/20	5	3079.25	2	3080.15	3090.00	3	838	0.36%
2020/10/19	3.2	3082.13	4	3080.03	3085.00	-0.8	856	-0.10%
2020/10/16	3.2	2984.68	4	2987.50	2965.00	-0.8	841	-0.09%
2020/10/15	3.2	2986.85	3	2971.67	2955.00	0.2	833	0.02%
2020/10/14	7.2	2970.43	6	2967.50	2950.00	1.2	820	0.14%
2020/10/13	11.1	2998.27	16	2973.13	2970.00	-4.9	791	-0.61%
2020/10/12	15.3	3128.36	11.1	3095.22	3090.00	4.2	761	0.55%
2020/10/08	4.1	3356.41	10.1	3353.34	3380.00	-6	733	-0.81%
2020/10/07	12.2	3226.20	3	3248.33	3220.00	9.2	722	1.27%
2020/10/06	9.1	3235.19	5.1	3235.51	3220.00	4	719	0.55%
2020/10/05	12.1	3325.45	4	3306.26	3295.00	8.1	745	1.08%
2020/09/30	3.1	3373.47	0	0.00	3360.00	3.1	745	0.41%
2020/09/29	3.1	3373.19	3	3378.31	3345.00	0.1	747	0.02%
2020/09/28	2.1	3380.32	3	3375.01	3365.00	-0.9	758	-0.11%
2020/09/25	9.1	3411.92	21	3381.19	3355.00	-11.9	772	-1.54%
2020/09/24	3.1	3440.00	5	3437.00	3425.00	-1.9	774	-0.24%
2020/09/23	3	3460.07	3	3461.79	3470.00	0	774	0.00%
2020/09/22	2	3460.33	3.1	3468.71	3460.00	-1.1	779	-0.14%
2020/09/21	4.2	3498.80	2	3502.50	3495.00	2.2	789	0.28%
2020/09/18	3	3503.43	5	3496.01	3490.00	-2	802	-0.24%
2020/09/17	10.1	3534.87	4	3550.00	3500.00	6.1	807	0.75%
2020/09/16	11.2	3611.18	5	3574.02	3560.00	6.2	803	0.77%
2020/09/15	4.1	3658.84	2	3662.52	3655.00	2	803	0.25%
2020/09/14	3	3623.72	2.1	3633.29	3655.00	1	809	0.12%
2020/09/11	2	3500.16	1	3490.00	3500.00	1	818	0.12%
2020/09/10	6.1	3523.02	4	3525.00	3500.00	2.1	820	0.26%
2020/09/09	17	3501.49	4.1	3470.12	3505.00	12.9	821	1.57%
2020/09/08	2.1	3537.95	0	0.00	3540.00	2.1	817	0.25%
2020/09/07	3.2	3620.36	1	3565.04	3560.00	2.2	820	0.27%
2020/09/04	2	3579.02	4	3606.80	3655.00	-2	824	-0.24%
2020/09/03	5.2	3669.41	1.1	3695.28	3695.00	4.2	821	0.51%
2020/09/02	3.3	3635.45	3	3633.60	3650.00	0.2	817	0.03%
2020/09/01	1.2	3530.51	6	3501.67	3525.00	-4.8	818	-0.58%
2020/08/31	9.3	3403.24	14	3410.36	3385.00	-4.7	811	-0.58%
2020/08/28	6.3	3416.83	5	3419.03	3420.00	1.3	805	0.16%
2020/08/27	8.3	3480.77	7	3486.43	3460.00	1.3	805	0.16%
2020/08/26	3.3	3556.95	8	3567.50	3535.00	-4.7	804	-0.59%
2020/08/25	7.1	3608.44	4	3592.50	3575.00	3.1	813	0.38%
2020/08/24	3.1	3594.32	0	3630.00	3605.00	3.1	812	0.38%
2020/08/21	7.1	3574.12	5	3572.01	3545.00	2.1	810	0.26%
2020/08/20	12.3	3572.30	14	3558.99	3560.00	-1.7	801	-0.21%
2020/08/19	2.1	3724.52	4	3730.04	3725.00	-1.9	782	-0.24%
2020/08/18	26.1	3787.04	12	3771.67	3715.00	14.1	780	1.81%
2020/08/17	6	3857.51	2	3872.50	3900.00	4	766	0.52%
2020/08/14	3.1	3840.62	4	3838.75	3855.00	-0.9	767	-0.12%
2020/08/13	12.1	3886.18	3	3893.29	3850.00	9.1	772	1.18%
2020/08/12	3	3890.30	4	3911.49	3900.00	-1	776	-0.13%
2020/08/11	6.2	3909.72	4	3888.76	3885.00	2.2	788	0.27%
2020/08/10	10	4024.52	8	4000.05	4000.00	2	788	0.26%
2020/08/07	8	4081.75	10.1	4048.54	4035.00	-2	779	-0.26%
2020/08/06	14.1	4136.27	15.1	4141.43	4160.00	-1	775	-0.12%
2020/08/05	2.1	3861.92	3	3881.69	3895.00	-0.9	748	-0.12%
2020/08/04	3.1	3828.25	5	3825.00	3815.00	-1.9	751	-0.26%
2020/08/03	2	3817.67	4	3812.51	3800.00	-2	766	-0.26%
2020/07/31	4.2	3830.94	2	3832.50	3825.00	2.2	763	0.29%
2020/07/30	2.1	3861.98	1	3840.18	3825.00	1.1	770	0.14%
2020/07/29	6.2	3852.69	4	3858.75	3850.00	2.2	773	0.28%
2020/07/28	6.2	3920.12	9	3902.26	3910.00	-2.9	780	-0.37%
2020/07/27	9.1	3826.32	3.1	3819.38	3815.00	6	785	0.76%
2020/07/24	4.2	3827.57	2	3827.50	3800.00	2.2	791	0.28%
2020/07/23	19.3	3915.51	11	3904.65	3875.00	8.3	780	1.06%
2020/07/22	8.1	4069.42	2.1	4091.59	4045.00	6	762	0.78%
2020/07/21	3	4081.76	4	4075.24	4090.00	-1	760	-0.13%
2020/07/20	1	4020.79	1	4015.00	4010.00	0	761	0.01%
2020/07/17	1.1	4043.76	2	4020.00	3995.00	-1	766	-0.13%
2020/07/16	5.1	4013.75	1	3995.00	4000.00	4.1	777	0.53%
2020/07/15	4.1	4068.58	5	4046.00	4015.00	-1	780	-0.12%
2020/07/14	2	4010.69	3	3983.33	4020.00	-1	794	-0.12%
2020/07/13	11.1	3988.69	5	3981.12	3960.00	6	793	0.76%
2020/07/10	19.3	4035.86	13.1	4061.04	4010.00	6.2	787	0.79%
2020/07/09	5	4447.98	5	4451.86	4430.00	0	752	0.00%
2020/07/08	7	4382.10	3.1	4382.73	4355.00	3.9	748	0.53%
2020/07/07	4.1	4397.65	5	4415.94	4405.00	-0.9	753	-0.13%
2020/07/06	10.1	4373.48	6.3	4391.10	4410.00	3.8	752	0.51%
2020/07/03	1.1	4287.12	8.1	4311.46	4325.00	-7.1	738	-0.96%
2020/07/02	6	4267.49	7	4274.93	4245.00	-1	734	-0.14%
2020/07/01	6	4180.11	10	4187.56	4200.00	-4	733	-0.55%
2020/06/30	9	4031.39	4	4068.77	4085.00	5	726	0.69%
2020/06/29	13.1	3989.16	6	3975.83	3940.00	7.1	722	0.98%
2020/06/24	10	4017.59	4	4018.75	4010.00	6	716	0.84%
2020/06/23	3	4044.92	2	4020.05	4010.00	1	717	0.15%
2020/06/22	3.1	4030.54	2	4022.50	4020.00	1.1	718	0.15%
2020/06/19	3	4065.10	1	4050.08	4055.00	2	727	0.28%
2020/06/18	10	4059.53	8	4048.75	4050.00	2	728	0.28%
2020/06/17	4	4218.24	3	4186.61	4160.00	1	726	0.14%
2020/06/16	2	4219.63	2	4260.00	4195.00	0	744	0.00%
2020/06/15	5	4140.88	4	4156.16	4120.00	1	774	0.13%
2020/06/12	6.1	4136.78	6	4131.73	4140.00	0	784	0.00%
2020/06/11	8.1	4285.89	5	4282.88	4210.00	3.1	791	0.39%
2020/06/10	12	4415.74	9.2	4422.61	4400.00	2.8	795	0.36%
2020/06/09	7	4386.39	5	4402.00	4390.00	2	813	0.25%
2020/06/08	9.2	4423.03	3.5	4424.76	4420.00	5.6	830	0.68%
2020/06/05	5	4275.83	4	4304.86	4270.00	1	822	0.12%
2020/06/04	5	4278.52	3	4307.87	4240.00	2	823	0.25%
2020/06/03	6	4239.15	10	4251.95	4270.00	-4	824	-0.49%
2020/06/02	10	4152.41	7	4136.42	4085.00	3	813	0.37%
2020/06/01	3	3946.07	12	3979.26	4065.00	-9	802	-1.12%
2020/05/29	5	3826.24	1	3845.00	3835.00	4	793	0.51%
2020/05/28	1	3899.65	1	3830.00	3830.00	0	795	0.00%
2020/05/27	3	3888.42	0	0.00	3880.00	3	802	0.38%
2020/05/26	1	3925.17	4	3915.09	3925.00	-3	807	-0.37%
2020/05/25	1	3855.12	1	3815.00	3835.00	0	809	0.00%
2020/05/22	6	3857.55	5	3869.00	3840.00	1	811	0.13%
2020/05/21	2	3917.66	2	3925.00	3930.00	0	812	0.00%
2020/05/20	3	3875.04	3	3910.00	3870.00	0	811	0.00%
2020/05/19	5	3898.79	2	3905.00	3845.00	3	808	0.38%
2020/05/18	11	3925.92	7	3919.29	3860.00	4	803	0.50%
2020/05/15	6	4099.98	4	4089.98	4065.00	2	797	0.25%
2020/05/14	4	4138.53	3	4145.00	4110.00	1	793	0.13%
2020/05/13	2	4085.04	4	4128.75	4195.00	-2	791	-0.25%
2020/05/12	1	4163.46	0	4125.00	4110.00	1	789	0.13%
2020/05/11	3	4236.35	0.1	4200.00	4200.00	2.9	790	0.37%
2020/05/08	6	4269.88	4.1	4233.39	4225.00	2	788	0.25%
2020/05/07	3.1	4089.67	2	4102.46	4070.00	1.1	777	0.14%
2020/05/06	2	4013.03	3	3972.18	4075.00	-1	777	-0.13%
2020/05/05	2	3947.76	2.2	3951.82	3960.00	-0.2	775	-0.02%
2020/05/04	5.1	3907.89	3	3901.67	3875.00	2.1	778	0.27%
2020/04/30	3	4070.38	7	4051.56	4110.00	-4	779	-0.51%
2020/04/29	2	3947.53	4	3943.77	3940.00	-2	772	-0.26%
2020/04/27	2	3835.26	5	3821.00	3860.00	-3	773	-0.39%
2020/04/24	1	3710.00	1	3725.00	3740.00	0	770	0.00%
2020/04/23	4	3730.12	2	3752.59	3740.00	2	770	0.26%
2020/04/22	6	3674.41	6	3692.66	3680.00	0	773	0.00%
2020/04/21	9.2	3765.85	5.1	3747.03	3700.00	4.1	777	0.53%
2020/04/20	5.1	3854.87	5	3865.00	3885.00	0.1	775	0.02%
2020/04/17	3	3811.92	4.1	3841.55	3850.00	-1	777	-0.13%
2020/04/16	0.1	3765.00	0	0.00	3725.00	0.1	771	0.01%
2020/04/15	4	3812.58	4	3831.25	3800.00	0	768	0.00%
2020/04/14	3	3823.33	9	3791.67	3815.00	-6	766	-0.78%
2020/04/13	4	3700.08	3	3705.01	3685.00	1	768	0.13%
2020/04/10	5	3710.06	13	3722.70	3685.00	-8	779	-1.03%
2020/04/09	10	3864.00	10	3855.00	3800.00	0	775	0.00%
2020/04/08	1	3915.55	2	3942.50	3950.00	-1	766	-0.13%
2020/04/07	4	3914.98	2	3957.50	3890.00	2	764	0.26%
2020/04/06	3	3820.01	4	3848.75	3860.00	-1	759	-0.13%
2020/04/01	1	3784.89	0	0.00	3760.00	1	754	0.14%
2020/03/31	4	3846.66	3	3850.00	3830.00	1	749	0.14%
2020/03/30	0	3800.00	2	3790.00	3785.00	-2	737	-0.27%
2020/03/27	6	3977.00	1	4022.71	3870.00	5	728	0.69%
2020/03/26	5.1	3860.45	5.3	3889.35	3995.00	-0.3	725	-0.04%
2020/03/25	3.4	3910.49	4	3922.50	3890.00	-0.6	720	-0.08%
2020/03/24	1.4	3617.66	2	3632.57	3665.00	-0.6	719	-0.09%
2020/03/23	5	3445.01	4	3452.50	3450.00	1	715	0.14%
2020/03/20	4	3560.11	6	3541.02	3575.00	-2	716	-0.28%
2020/03/19	5.1	3355.82	3	3425.86	3250.00	2.1	700	0.29%
2020/03/18	4	3739.70	3.1	3694.69	3600.00	1	674	0.15%
2020/03/17	1	3815.00	1	3705.00	3735.00	0	668	0.00%
2020/03/16	5.1	3938.44	5	3905.97	3725.00	0.1	655	0.01%
2020/03/13	8	3782.26	11	3744.55	4060.00	-3	648	-0.46%
2020/03/12	5.1	4101.96	2	4110.00	3980.00	3.1	637	0.48%
2020/03/11	1	4522.26	1	4545.00	4385.00	0	624	0.00%
2020/03/10	2	4365.15	2	4375.00	4490.00	0	633	0.00%
2020/03/09	5.1	4466.59	7	4420.72	4405.00	-1.9	630	-0.31%
2020/03/06	4	4586.14	2	4592.50	4565.00	2	624	0.32%
2020/03/05	1	4609.56	1	4619.84	4600.00	0	624	0.00%
2020/03/04	2	4584.76	2	4600.00	4530.00	0	623	0.00%
2020/03/03	1	4599.61	3	4598.33	4580.00	-2	618	-0.32%
2020/03/02	2	4399.87	2	4427.50	4380.00	0	609	0.00%
2020/02/27	4	4542.63	3	4474.98	4430.00	1	606	0.17%
2020/02/26	2	4562.58	4	4590.00	4580.00	-2	600	-0.33%
2020/02/25	3	4621.74	8	4634.38	4630.00	-5	594	-0.84%
2020/02/24	3	4620.19	1	4600.00	4610.00	2	598	0.34%
2020/02/21	3	4698.55	3	4736.67	4740.00	0	596	0.00%
2020/02/20	2.2	4743.69	2	4692.50	4690.00	0.2	596	0.04%
2020/02/19	2	4650.26	2	4677.58	4725.00	0	596	0.00%
2020/02/18	6.1	4708.11	27	4696.67	4630.00	-20.9	592	-3.54%
2020/02/17	3	4788.33	4	4831.39	4845.00	-1	587	-0.18%
2020/02/14	5	4826.98	1	4859.14	4820.00	4	585	0.68%
2020/02/13	3	4857.95	2	4872.50	4820.00	1	589	0.17%
2020/02/12	5	4799.00	6	4786.71	4840.00	-1	595	-0.17%
2020/02/11	6	4714.16	5.1	4704.95	4690.00	1	599	0.16%
2020/02/10	3	4652.00	5	4633.00	4750.00	-2	604	-0.33%
2020/02/07	2	4762.35	3	4750.00	4755.00	-1	608	-0.16%
2020/02/06	1	4740.71	3	4813.33	4845.00	-2	611	-0.32%
2020/02/05	5	4849.93	3	4838.33	4830.00	2	613	0.33%
2020/02/04	5	4847.05	3.1	4816.28	4835.00	1.9	606	0.32%
2020/02/03	5	4638.56	8	4654.38	4700.00	-3	603	-0.49%
2020/01/31	2	4807.48	4	4823.74	4805.00	-2	598	-0.33%
2020/01/30	2.2	4767.95	3	4746.64	4710.00	-0.8	596	-0.14%
2020/01/20	1	4975.28	1	4975.00	4975.00	0	581	0.00%
2020/01/17	4	5006.26	3	5028.27	4985.00	1	582	0.17%
2020/01/16	1	4902.17	1	4947.07	5015.00	0	587	0.00%
2020/01/15	5	5038.84	3	4988.39	4985.00	2	583	0.34%
2020/01/14	0.1	5150.00	5.2	5178.96	5180.00	-5.1	575	-0.88%
2020/01/13	2	5067.39	3.1	5069.51	5050.00	-1.1	568	-0.18%
2020/01/10	1	4991.39	6.1	5017.78	5065.00	-5	566	-0.89%
2020/01/09	2	4852.69	2	4845.22	4865.00	0	557	0.00%
2020/01/08	4	4792.59	5	4788.00	4785.00	-1	560	-0.18%
2020/01/07	5	4733.03	7	4740.00	4740.00	-2	561	-0.36%
2020/01/06	5.2	4711.23	17.1	4712.17	4695.00	-11.9	560	-2.12%
2020/01/03	4	5005.00	2	5105.00	4880.00	2	547	0.37%
2020/01/02	0	5005.00	0	0.00	5030.00	0	540	0.00%
2019/12/31	0	5000.00	1	4985.03	5000.00	-1	541	-0.18%
2019/12/30	0	4950.00	0	0.00	4965.00	0	548	0.00%
2019/12/27	2	4975.31	0	0.00	4995.00	2	551	0.37%
2019/12/26	0	4950.00	0	4950.00	4940.00	0	553	0.00%
2019/12/25	0	0.00	1	4875.13	4900.00	-1	569	-0.18%
2019/12/24	2	4895.02	3	4936.67	4870.00	-1	583	-0.17%
2019/12/23	3	4870.12	0	4880.00	4870.00	3	595	0.51%
2019/12/20	0	5025.00	0	0.00	5030.00	0	592	0.00%
2019/12/19	3	5099.27	4	5123.42	5060.00	-1	589	-0.17%
2019/12/18	0	5010.00	9	5000.57	5040.00	-9	583	-1.54%
2019/12/17	5	4962.06	14	4971.82	5040.00	-9	586	-1.54%
2019/12/16	5	4846.93	2	4858.97	4835.00	3	586	0.51%
2019/12/13	5	4830.77	10	4847.00	4840.00	-5	601	-0.83%
2019/12/12	8	4764.39	8	4735.80	4805.00	0	595	0.00%
2019/12/11	5	4678.03	2	4690.00	4680.00	3	596	0.50%
2019/12/10	7	4697.17	8	4715.00	4675.00	-1	603	-0.16%
2019/12/09	3	4821.64	4.1	4814.77	4820.00	-1.1	608	-0.18%
2019/12/06	3	4711.51	2	4699.89	4690.00	1	616	0.16%
2019/12/05	5	4642.07	14.1	4600.61	4710.00	-9.1	613	-1.48%
2019/12/04	7	4425.70	4	4408.76	4400.00	3	619	0.48%
2019/12/03	1	4470.15	0	4500.00	4470.00	1	619	0.16%
2019/12/02	4	4496.23	6	4505.00	4515.00	-2	624	-0.32%
2019/11/29	2	4467.50	4	4457.50	4435.00	-2	627	-0.32%
2019/11/28	4	4490.00	0	0.00	4485.00	4	626	0.64%
2019/11/27	0	4500.00	2	4510.00	4530.00	-2	630	-0.31%
2019/11/26	3	4461.67	2	4460.00	4435.00	1	633	0.16%
2019/11/25	2	4437.61	5	4424.10	4460.00	-3	627	-0.48%
2019/11/22	1	4320.50	3	4328.33	4345.00	-2	626	-0.32%
2019/11/21	10	4317.02	13	4304.62	4305.00	-3	632	-0.47%
2019/11/20	3	4465.03	2	4437.50	4435.00	1	626	0.16%
2019/11/19	2	4502.56	5	4498.00	4500.00	-3	632	-0.47%
2019/11/15	2	4505.03	1	4524.66	4500.00	1	641	0.15%
2019/11/14	3	4519.79	1	4470.11	4470.00	2	652	0.31%
2019/11/13	5	4534.02	4	4557.46	4520.00	1	655	0.15%
2019/11/12	3	4601.47	0	4555.00	4540.00	3	658	0.46%
2019/11/11	5	4659.82	3	4666.26	4605.00	2	663	0.30%
2019/11/08	7	4732.86	8	4745.63	4760.00	-1	658	-0.15%
2019/11/07	4	4616.25	2	4627.50	4665.00	2	652	0.31%
2019/11/06	4	4680.02	5	4679.05	4700.00	-1	651	-0.16%
2019/11/05	6	4624.94	6	4619.16	4615.00	0	645	0.00%
2019/11/04	1	4515.10	5.1	4554.92	4570.00	-4.1	653	-0.62%
2019/11/01	1	4470.00	4	4466.21	4460.00	-3	656	-0.46%
2019/10/31	2.1	4449.50	12	4432.93	4470.00	-9.9	679	-1.46%
2019/10/30	1	4310.07	13	4308.49	4320.00	-12	671	-1.79%
2019/10/29	2	4330.06	2	4337.50	4315.00	0	674	0.00%
2019/10/28	4	4363.58	10	4354.98	4330.00	-6	678	-0.88%
2019/10/25	5	4369.01	2.1	4370.13	4350.00	3	680	0.43%
2019/10/24	8	4327.50	15	4338.01	4430.00	-7	689	-1.02%
2019/10/23	4	4326.33	2	4355.00	4310.00	2	688	0.29%
2019/10/22	5	4389.97	9	4396.67	4390.00	-4	690	-0.58%
2019/10/21	3	4363.41	9	4372.23	4380.00	-6	696	-0.86%
2019/10/18	6	4341.66	5	4338.00	4305.00	1	698	0.14%
2019/10/17	4	4379.98	8	4398.11	4395.00	-4	697	-0.57%
2019/10/16	11	4454.70	6	4440.83	4375.00	5	697	0.72%
2019/10/15	3	4483.39	19	4502.10	4500.00	-16	697	-2.29%
2019/10/14	7.1	4497.56	7	4516.43	4460.00	0.1	697	0.01%
2019/10/09	6	4477.49	5	4487.90	4460.00	1	697	0.14%
2019/10/08	4	4501.15	4	4518.75	4480.00	0	705	0.00%
2019/10/07	6	4486.66	3	4481.67	4480.00	3	718	0.42%
2019/10/04	7	4476.43	5	4490.00	4490.00	2	721	0.28%
2019/10/03	2	4497.51	11	4489.09	4500.00	-9	720	-1.25%
2019/10/02	3	4533.32	5	4533.97	4530.00	-2	726	-0.28%
2019/10/01	6	4526.65	5	4550.92	4535.00	1	728	0.14%
2019/09/27	7	4425.72	14	4440.33	4450.00	-7	717	-0.98%
2019/09/26	9	4387.20	11	4360.02	4400.00	-2	719	-0.28%
2019/09/25	6	4233.34	7	4235.00	4255.00	-1	722	-0.14%
2019/09/24	3	4259.85	0	0.00	4240.00	3	727	0.41%
2019/09/23	6	4298.32	5	4314.99	4300.00	1	729	0.14%
2019/09/20	4	4302.48	4	4328.59	4300.00	0	735	0.00%
2019/09/19	5	4285.98	8.1	4296.44	4300.00	-3.1	727	-0.43%
2019/09/18	13	4169.63	17.1	4120.42	4210.00	-4.1	717	-0.57%
2019/09/17	3	3973.33	2	3995.00	3980.00	1	702	0.14%
2019/09/16	6	3942.64	8	3974.44	4005.00	-2	707	-0.28%
2019/09/12	6	3984.16	7	3994.99	3995.00	-1	707	-0.14%
2019/09/11	9	3886.71	9	3892.78	3900.00	0	716	0.00%
2019/09/10	9	3838.22	6	3865.57	3775.00	3	710	0.42%
2019/09/09	5.1	4005.88	6	4014.17	3990.00	-0.9	696	-0.13%
2019/09/06	11	4016.75	9	4027.75	3980.00	2	698	0.29%
2019/09/05	16	4022.19	5	4029.01	4030.00	11	696	1.57%
2019/09/04	7	3981.43	6	3990.00	3980.00	1	703	0.14%
2019/09/03	7	3968.57	4	3974.98	3950.00	3	709	0.42%
2019/09/02	2	3887.50	2	3897.50	3885.00	0	717	0.00%
2019/08/30	9	3892.78	10	3900.00	3890.00	-1	758	-0.13%
2019/08/29	6	3850.84	5	3844.00	3845.00	1	765	0.13%
2019/08/28	0	0.00	0	3850.00	3845.00	0	767	0.00%
2019/08/27	5	3799.99	3	3796.66	3770.00	2	781	0.26%
2019/08/26	3	3763.64	3	3773.35	3760.00	0	793	0.00%
2019/08/23	2	3922.46	1	3924.81	3915.00	1	795	0.12%
2019/08/22	5	3907.03	7	3908.58	3935.00	-2	805	-0.25%
2019/08/21	3	3808.54	3	3836.67	3830.00	0	805	0.00%
2019/08/20	14	3799.33	5	3803.03	3800.00	9	817	1.10%
2019/08/19	5	3739.00	5	3746.00	3740.00	0	824	0.00%
2019/08/16	6	3814.20	4	3826.25	3820.00	2	830	0.24%
2019/08/15	2	3787.81	4	3811.25	3825.00	-2	828	-0.24%
2019/08/14	3	3881.47	5	3902.97	3855.00	-2	835	-0.24%
2019/08/13	4.1	3758.58	3	3766.67	3730.00	1.1	835	0.13%
2019/08/12	3	3818.44	1	3830.00	3825.00	2	856	0.23%
2019/08/08	2	3847.53	2	3845.00	3825.00	0	859	0.00%
2019/08/07	5	3847.92	3	3830.00	3790.00	2	858	0.24%
2019/08/06	3	3750.58	4	3772.50	3825.00	-1	863	-0.11%
2019/08/05	4	3866.39	2	3870.00	3875.00	2	858	0.23%
2019/08/02	14	3970.71	8	3933.15	3890.00	6	860	0.70%
2019/08/01	2	4232.49	3	4240.00	4225.00	-1	855	-0.12%
2019/07/31	3	4203.33	8	4183.13	4250.00	-5	859	-0.58%
2019/07/30	6	4196.40	2	4167.50	4125.00	4	861	0.47%
2019/07/29	3	4203.37	2	4225.05	4205.00	1	871	0.11%
2019/07/26	2	4265.05	2	4282.50	4255.00	0	872	0.00%
2019/07/25	11.1	4316.97	11	4317.30	4365.00	0	866	0.00%
2019/07/24	5	4263.00	5	4290.00	4255.00	0	860	0.00%
2019/07/23	7	4253.57	12	4259.58	4225.00	-5	858	-0.58%
2019/07/22	4	4205.01	9	4211.67	4225.00	-5	852	-0.59%
2019/07/19	6	4197.50	2	4210.00	4140.00	4	856	0.47%
2019/07/18	5	4158.00	3	4151.67	4150.00	2	856	0.23%
2019/07/17	6	4190.84	4	4224.88	4155.00	2	857	0.23%
2019/07/16	19	4279.47	5	4275.99	4260.00	14	851	1.64%
2019/07/15	2	4182.69	1	4205.00	4205.00	1	851	0.12%
2019/07/12	7	4277.06	5	4329.78	4205.00	2	852	0.23%
2019/07/11	2	4314.94	4	4267.50	4305.00	-2	847	-0.24%
2019/07/10	7	4148.56	3	4141.65	4155.00	4	835	0.48%
2019/07/09	3	4024.98	3	4054.99	4020.00	0	837	0.00%
2019/07/08	2	4060.00	5	4067.10	4115.00	-3	845	-0.36%
2019/07/05	2	3967.52	2	3947.50	3950.00	0	846	0.00%
2019/07/04	5	3985.00	1	3971.06	3955.00	4	855	0.47%
2019/07/03	5	4059.76	3	4034.96	3970.00	2	862	0.23%
2019/07/02	10	4251.97	6	4255.83	4180.00	4	859	0.47%
2019/07/01	3	4240.00	5	4240.00	4240.00	-2	850	-0.24%
2019/06/28	2.1	3840.76	2	3870.00	3855.00	0.1	848	0.01%
2019/06/27	5	3880.00	7	3852.93	3885.00	-2	851	-0.24%
2019/06/26	3	3708.36	2	3730.00	3700.00	1	841	0.12%
2019/06/25	1	3834.99	1	3820.00	3730.00	0	841	0.00%
2019/06/24	3	3815.00	3	3841.67	3845.00	0	844	0.00%
2019/06/21	6	3899.15	2	3875.00	3810.00	4	846	0.47%
2019/06/20	6	3932.50	6	3936.66	3910.00	0	849	0.00%
2019/06/19	6	3940.05	8	3936.92	3985.00	-2	843	-0.24%
2019/06/18	6	3751.50	4	3741.25	3705.00	2	828	0.24%
2019/06/17	9	3707.22	9	3712.85	3735.00	0	828	0.00%
2019/06/14	5	3646.01	5	3683.00	3630.00	0	826	0.00%
2019/06/13	14	3641.83	8	3664.38	3680.00	6	820	0.73%
2019/06/12	8	3582.49	7	3595.00	3575.00	1	808	0.13%
2019/06/11	3	3578.48	2	3602.50	3575.00	1	808	0.13%
2019/06/10	7	3514.29	5	3522.00	3520.00	2	806	0.25%
2019/06/06	17	3407.09	19	3419.74	3470.00	-2	803	-0.25%
2019/06/05	11	3703.98	6	3703.33	3615.00	5	767	0.65%
2019/06/04	6	3705.76	3	3751.67	3665.00	3	760	0.40%
2019/06/03	8	3679.45	12	3681.67	3735.00	-4	763	-0.52%
2019/05/31	7	3737.15	8	3748.17	3770.00	-1	757	-0.13%
2019/05/30	1	3585.82	1	3620.00	3590.00	0	750	0.00%
2019/05/29	3	3618.53	3	3625.00	3615.00	0	753	0.00%
2019/05/28	9	3743.91	6	3733.33	3745.00	3	744	0.40%
2019/05/27	7	3672.97	3	3685.00	3690.00	4	741	0.54%
2019/05/24	6.1	3833.88	4	3867.50	3775.00	2.1	735	0.28%
2019/05/23	3	3875.00	5	3882.02	3800.00	-2	726	-0.28%
2019/05/22	9	4092.73	4	4102.50	4085.00	5	713	0.70%
2019/05/21	4	3961.42	4	3983.75	4060.00	0	716	0.00%
2019/05/20	12	3970.86	6	3989.17	3985.00	6	706	0.85%
2019/05/17	15	4065.48	9	4012.22	3850.00	6	698	0.86%
2019/05/16	3	4216.74	3	4245.00	4250.00	0	678	0.00%
2019/05/15	4	4260.01	2	4285.00	4265.00	2	677	0.30%
2019/05/14	6	4216.06	9	4246.67	4275.00	-3	675	-0.44%
2019/05/13	10.1	4297.26	7	4256.43	4250.00	3.1	672	0.46%
2019/05/10	6	4431.73	5	4434.04	4455.00	1	675	0.15%
2019/05/09	11	4524.90	6	4525.83	4410.00	5	667	0.75%
2019/05/08	4	4751.25	6	4765.02	4750.00	-2	649	-0.31%
2019/05/07	7	4809.92	5.1	4816.34	4775.00	1.9	645	0.29%
2019/05/06	9	4802.18	11.2	4788.26	4745.00	-2.2	644	-0.35%
2019/05/03	1	4650.00	2	4650.00	4675.00	-1	635	-0.16%
2019/05/02	7	4652.86	5	4669.00	4610.00	2	635	0.31%
2019/04/30	3	4623.50	5	4622.15	4650.00	-2	631	-0.32%
2019/04/29	6	4667.50	4	4675.00	4665.00	2	640	0.31%
2019/04/26	4	4702.50	4	4700.05	4695.00	0	651	0.00%
2019/04/25	4	4726.25	4	4748.78	4760.00	0	652	0.00%
2019/04/24	3	4636.67	6	4655.05	4670.00	-3	649	-0.46%
2019/04/23	3	4610.05	3	4596.68	4630.00	0	651	0.00%
2019/04/19	7	4605.75	3	4608.33	4585.00	4	673	0.60%
2019/04/18	3	4615.07	7	4615.73	4630.00	-4	672	-0.59%
2019/04/17	6	4647.50	11	4673.63	4625.00	-5	682	-0.73%
2019/04/16	2	4640.00	4	4658.98	4705.00	-2	681	-0.30%
2019/04/15	12	4640.83	2	4615.13	4600.00	10	694	1.44%
2019/04/12	7	4624.26	1	4729.34	4600.00	6	701	0.86%
2019/04/11	2	4767.51	1	4844.26	4690.00	1	702	0.14%
2019/04/10	3	4828.32	1	4852.63	4770.00	2	702	0.28%
2019/04/09	2	4751.14	9	4801.25	4850.00	-7	695	-1.01%
2019/04/08	2	4647.50	1	4600.00	4600.00	1	689	0.15%
2019/04/03	5	4565.03	2	4594.96	4550.00	3	681	0.44%
2019/04/02	3	4591.66	3	4601.67	4625.00	0	677	0.00%
2019/04/01	4	4561.05	2	4596.84	4480.00	2	670	0.30%
2019/03/29	2	4662.36	12	4652.83	4600.00	-10	660	-1.52%
2019/03/28	1	4644.93	1	4635.00	4635.00	0	668	0.00%
2019/03/27	2	4530.00	2	4602.50	4645.00	0	669	0.00%
2019/03/26	20	4585.00	1	4545.00	4620.00	19	666	2.85%
2019/03/25	3	4529.95	1	4495.00	4495.00	2	662	0.30%
2019/03/22	2	4799.69	1	4739.55	4665.00	1	657	0.15%
2019/03/21	2	4722.50	2	4712.82	4745.00	0	656	0.00%
2019/03/20	3	4783.31	3	4786.61	4695.00	0	663	0.00%
2019/03/19	1	4700.03	1	4690.00	4720.00	0	665	0.00%
2019/03/18	26	4694.42	3	4688.33	4670.00	23	672	3.42%
2019/03/15	3	4723.28	2.1	4713.16	4640.00	0.9	681	0.14%
2019/03/14	2	4772.50	1	4789.16	4785.00	1	690	0.14%
2019/03/13	15	4699.33	4	4685.10	4750.00	11	705	1.56%
2019/03/12	6	4661.67	8	4659.94	4620.00	-2	705	-0.28%
2019/03/11	1	4460.00	1	4490.00	4490.00	0	708	0.00%
2019/03/08	8	4406.30	3	4423.37	4485.00	5	728	0.69%
2019/03/07	3	4509.96	4	4502.50	4490.00	-1	731	-0.14%
2019/03/06	4	4443.84	4	4440.00	4495.00	0	734	0.00%
2019/03/05	4	4413.74	2	4417.50	4370.00	2	730	0.27%
2019/03/04	7	4445.00	3	4424.91	4365.00	4	731	0.55%
2019/02/27	1	4358.71	2	4310.10	4360.00	-1	725	-0.13%
2019/02/26	3	4351.61	3	4331.67	4330.00	0	727	0.00%
2019/02/25	4	4371.25	4	4389.95	4390.00	0	730	0.00%
2019/02/22	3	4156.67	4	4187.85	4255.00	-1	729	-0.14%
2019/02/21	3	4105.00	4	4138.72	4150.00	-1	733	-0.14%
2019/02/20	5	4052.00	4	4042.56	4095.00	1	735	0.14%
2019/02/19	2	3990.00	2	4000.00	3980.00	0	736	0.00%
2019/02/18	26	3976.54	3	3980.00	3970.00	23	745	3.09%
2019/02/15	5	3957.00	3	3930.00	3930.00	2	750	0.27%
2019/02/14	3	3966.65	3	3986.67	3990.00	0	766	0.00%
2019/02/13	1	3975.08	1	3999.82	3990.00	0	774	0.00%
2019/02/12	4	4007.43	5	4018.97	4000.00	-1	784	-0.13%
2019/02/11	3	3883.33	5.1	3915.30	3975.00	-2.1	784	-0.27%
2019/01/30	6.9	3793.04	7	3803.45	3780.00	-0.1	782	-0.02%
2019/01/29	2	3692.50	4	3743.78	3780.00	-2	794	-0.25%
2019/01/28	6	3737.50	3	3760.00	3720.00	3	797	0.38%
2019/01/25	6	3777.50	5	3757.00	3740.00	1	819	0.12%
2019/01/24	6	3765.83	5	3747.00	3725.00	1	824	0.12%
2019/01/23	3	3726.67	4	3713.75	3710.00	-1	826	-0.12%
2019/01/22	3	3710.15	3	3736.81	3750.00	0	831	0.00%
2019/01/21	6	3825.66	8	3812.50	3720.00	-2	837	-0.24%
2019/01/18	23	3658.70	9.1	3702.81	3785.00	13.9	836	1.66%
2019/01/17	5	3598.00	10	3566.00	3540.00	-5	833	-0.60%
2019/01/16	3	3635.00	3	3588.13	3570.00	0	838	0.00%
2019/01/15	3	3530.00	4.1	3555.28	3600.00	-1.1	840	-0.13%
2019/01/14	5	3568.00	4	3548.75	3570.00	1	840	0.12%
2019/01/11	14.1	3533.47	5	3509.98	3550.00	9	843	1.07%
2019/01/10	4	3287.50	4	3285.00	3280.00	0	830	0.00%
2019/01/09	11	3257.28	7	3244.30	3335.00	4	835	0.48%
2019/01/08	14	3136.07	4	3142.55	3145.00	10	827	1.21%
2019/01/07	4	3047.68	5	3060.18	3105.00	-1	832	-0.12%
2019/01/04	8	2925.04	3	2896.67	2905.00	5	837	0.60%
2019/01/03	9	2996.81	10	3008.00	3030.00	-1	841	-0.12%
2019/01/02	8	3141.88	3	3181.67	3060.00	5	834	0.60%
2018/12/28	3	3160.00	4	3150.04	3215.00	-1	834	-0.12%
2018/12/27	2	3217.50	3	3188.33	3135.00	-1	845	-0.12%
2018/12/26	2	3177.50	2	3172.50	3125.00	0	844	0.00%
2018/12/25	1	3180.08	1	3200.00	3165.00	0	848	0.00%
2018/12/24	3	3261.67	3	3265.01	3270.00	0	849	0.00%
2018/12/22	1.1	3221.43	1	3235.00	3240.00	0.1	854	0.01%
2018/12/21	4	3176.25	4	3190.00	3270.00	0	866	0.00%
2018/12/20	3	3263.33	3	3289.89	3225.00	0	863	0.00%
2018/12/19	1	3300.00	1	3315.00	3320.00	0	863	0.00%
2018/12/18	1	3270.00	1	3280.00	3250.00	0	871	0.00%
2018/12/17	4	3301.26	4	3296.27	3300.00	0	905	0.00%
2018/12/14	3	3251.71	3	3266.76	3260.00	0	918	0.00%
2018/12/13	3	3323.33	3	3298.54	3320.00	0	932	0.00%
2018/12/12	2	3280.00	3	3298.41	3345.00	-1	951	-0.11%
2018/12/11	2	3090.24	2	3145.00	3175.00	0	947	0.00%
2018/12/10	2	3057.66	6	3029.25	3055.00	-4	948	-0.42%
2018/12/07	2	3107.92	3	3133.33	3100.00	-1	954	-0.10%
2018/12/06	6	3075.02	5	3125.95	3035.00	1	952	0.11%
2018/12/05	1	3370.00	0	0.00	3370.00	1	934	0.11%
2018/12/04	13	3583.70	1	3635.00	3500.00	12	937	1.28%
2018/12/03	4	3575.32	5	3600.25	3705.00	-1	929	-0.11%
2018/11/30	4	3433.21	2	3427.50	3370.00	2	919	0.22%
2018/11/29	3	3558.22	3.1	3593.95	3515.00	-0.1	917	-0.01%
2018/11/28	3	3468.33	2	3484.98	3475.00	1	913	0.11%
2018/11/27	2	3430.00	4	3456.27	3485.00	-2	912	-0.22%
2018/11/26	2	3372.50	3	3400.28	3450.00	-1	905	-0.11%
2018/11/23	1	3329.69	1	3310.00	3310.00	0	900	0.00%
2018/11/22	3	3411.67	5	3395.00	3275.00	-2	896	-0.22%
2018/11/21	4	3306.26	3	3283.33	3345.00	1	894	0.11%
2018/11/20	2	3192.50	2	3212.50	3315.00	0	884	0.00%
2018/11/19	3	3181.81	4	3216.25	3235.00	-1	877	-0.11%
2018/11/16	4	3153.71	3	3188.33	3130.00	1	875	0.11%
2018/11/15	2	3075.39	2	3125.00	3095.00	0	873	0.00%
2018/11/14	2	3190.00	2	3178.42	3190.00	0	870	0.00%
2018/11/13	2	2987.50	2	3031.12	3200.00	0	865	0.00%
2018/11/12	4	3093.72	3	3110.00	3050.00	1	849	0.12%
2018/11/09	3	3075.18	5	3106.00	3080.00	-2	846	-0.23%
2018/11/08	3	3356.67	4	3246.31	3200.00	-1	850	-0.12%
2018/11/07	2	3210.00	4	3248.84	3280.00	-2	854	-0.24%
2018/11/06	3	3326.30	2	3319.29	3220.00	1	858	0.12%
2018/11/05	2	3447.37	11	3431.82	3435.00	-9	842	-1.07%
2018/11/02	4	3357.54	4	3426.39	3525.00	0	836	0.00%
2018/11/01	4	3366.20	3	3405.00	3335.00	1	815	0.12%
2018/10/31	2	3285.39	3	3303.43	3350.00	-1	806	-0.12%
2018/10/30	2	3220.00	2	3220.00	3165.00	0	801	0.00%
2018/10/29	1	3250.09	1	3290.03	3295.00	0	795	0.00%
2018/10/26	1	3210.04	0	0.00	3210.00	1	793	0.13%
2018/10/25	4	3266.32	5	3258.00	3290.00	-1	795	-0.12%
2018/10/24	4	3391.25	2	3397.50	3385.00	2	785	0.25%
2018/10/23	2	3389.75	1	3470.00	3335.00	1	781	0.13%
2018/10/22	2	3387.95	4	3408.98	3505.00	-2	774	-0.26%
2018/10/19	6	3291.91	7	3307.95	3415.00	-1	767	-0.13%
2018/10/18	1	3339.84	1	3315.00	3315.00	0	757	0.00%
2018/10/17	2	3367.34	0	0.00	3330.00	2	755	0.27%
2018/10/16	4	3363.57	2	3379.80	3330.00	2	750	0.27%
2018/10/15	2	3520.00	1	3565.00	3480.00	1	757	0.13%
2018/10/12	2.1	3286.84	6	3341.84	3555.00	-4	753	-0.53%
2018/10/11	2	3285.00	8	3244.00	3235.00	-6	733	-0.82%
2018/10/09	1	3535.65	1	3550.32	3590.00	0	716	0.00%
2018/10/08	1	3505.51	3	3521.67	3510.00	-2	716	-0.28%
2018/10/05	2	3477.28	1	3460.00	3440.00	1	721	0.14%
2018/10/04	2	3687.50	4	3710.00	3710.00	-2	714	-0.28%
2018/10/03	3	3755.00	6	3725.00	3720.00	-3	715	-0.42%
2018/10/02	1	3765.07	3	3775.00	3790.00	-2	718	-0.28%
2018/10/01	1	3680.08	12	3732.50	3740.00	-11	729	-1.51%
2018/09/28	4	3758.42	2	3692.50	3635.00	2	730	0.28%
2018/09/27	2.1	3831.91	2	3760.00	3780.00	0.1	723	0.02%
2018/09/26	1	3765.16	1	3750.82	3770.00	0	716	0.00%
2018/09/25	3	3740.08	3	3761.67	3730.00	0	717	0.00%
2018/09/21	9	3542.26	7	3636.43	3870.00	2	710	0.28%
2018/09/20	5	3878.74	2	3897.50	3800.00	3	675	0.45%
2018/09/19	3.1	3875.52	3	3896.67	3865.00	0.1	663	0.01%
2018/09/18	2	3994.81	0	0.00	3860.00	2	653	0.31%
2018/09/17	2	4324.67	0	0.00	4285.00	2	626	0.32%
2018/09/14	0	4405.00	0	4405.00	4405.00	0	623	0.00%
2018/09/13	0	4120.00	0	0.00	4110.00	0	622	0.00%
2018/09/12	0	4250.00	4	4142.55	4210.00	-4	610	-0.65%
2018/09/11	0	4395.00	0	4395.00	4340.00	0	604	0.00%
2018/09/10	3	4506.88	1	4360.00	4360.00	2	610	0.33%
2018/09/07	20	4678.75	1.1	4689.42	4730.00	18.9	601	3.15%
2018/09/06	2	4598.08	1	4640.00	4640.00	1	601	0.17%
2018/09/05	0	4900.00	0	4900.00	4890.00	0	600	0.00%
2018/09/04	0	0.00	0	4890.00	4890.00	0	597	0.00%
2018/08/30	0	0.00	0	4800.00	4745.00	0	605	0.00%
2018/08/29	1	4785.00	0	4760.00	4760.00	1	625	0.16%
2018/08/28	0	4745.00	1	4720.03	4765.00	-1	633	-0.16%
2018/08/27	0	0.00	0	4645.00	4615.00	0	637	0.00%
2018/08/24	0	0.00	0	4555.00	4505.00	0	643	0.00%
2018/08/23	1	4500.00	0	4500.00	4485.00	1	660	0.15%
2018/08/22	0	4530.00	0	0.00	4490.00	0	662	0.00%
2018/08/21	0	0.00	1	4724.97	4700.00	-1	666	-0.15%
2018/08/20	0	0.00	0	4690.00	4590.00	0	669	0.00%
2018/08/17	0	4450.00	0	0.00	4430.00	0	668	0.00%
2018/08/16	0.5	4545.00	0	4545.00	4520.00	0.5	671	0.07%
2018/08/15	2	4445.62	2	4487.50	4455.00	0	665	0.00%
2018/08/14	1	4590.54	0	4650.00	4630.00	1	649	0.15%
2018/08/13	2.1	4703.78	4	4632.50	4630.00	-2	642	-0.30%
2018/08/10	0	0.00	2	5080.00	5080.00	-2	636	-0.31%
2018/08/09	0	5070.00	1	5100.00	5100.00	-1	642	-0.16%
2018/08/08	0	5060.00	1	5060.00	5060.00	-1	644	-0.15%
2018/08/07	1	5058.19	2	5012.50	5015.00	-1	652	-0.15%
2018/08/06	1	5195.00	0	5150.00	5130.00	1	658	0.15%
2018/08/03	0	0.00	8	5111.88	5130.00	-8	663	-1.21%
2018/08/02	16	5029.36	0	5005.00	5005.00	16	665	2.40%
2018/08/01	1	5233.17	0	5050.00	5050.00	1	672	0.15%
2018/07/31	0	5125.00	0	0.00	5150.00	0	672	0.00%
2018/07/30	0	5160.00	0	0.00	5180.00	0	696	0.00%
2018/07/26	0	5160.00	0	5160.00	5200.00	0	721	0.00%
2018/07/25	0	0.00	0	5210.00	5225.00	0	741	0.00%
2018/07/24	3	5186.67	0.1	5200.00	5200.00	2.9	746	0.39%
2018/07/23	3	5196.42	2	5214.86	5175.00	1	748	0.14%
2018/07/20	2	5185.04	6	5262.34	5270.00	-4	749	-0.54%
2018/07/19	0	5035.00	10	5118.50	5055.00	-10	734	-1.36%
2018/07/18	1	4990.00	0	0.00	5020.00	1	738	0.14%
2018/07/17	1	4985.00	0	0.00	4995.00	1	745	0.13%
2018/07/16	0	0.00	1	5124.58	5040.00	-1	751	-0.13%
2018/07/13	2	5054.92	1.1	5029.26	5040.00	1	755	0.13%
2018/07/12	1	4979.93	3	4941.33	4930.00	-2	750	-0.27%
2018/07/11	17	4790.32	0	4800.00	4800.00	17	756	2.25%
2018/07/10	0	4830.00	0	4830.00	4840.00	0	763	0.00%
2018/07/09	5	4912.00	3	4836.88	4920.00	2	789	0.25%
2018/07/06	0	4580.00	2	4617.44	4605.00	-2	780	-0.26%
2018/07/05	2	4545.00	1	4539.94	4540.00	1	781	0.13%
2018/07/04	0	4450.00	0	0.00	4450.00	0	796	0.00%
2018/07/03	1	4604.53	1	4500.02	4530.00	0	811	0.00%
2018/07/02	19	4584.99	1	4505.22	4560.00	18	830	2.17%
2018/06/29	1	4455.00	0	4490.00	4490.00	1	831	0.12%
2018/06/28	0	4370.00	0	4370.00	4360.00	0	827	0.00%
2018/06/27	0	4390.00	0	0.00	4360.00	0	825	0.00%
2018/06/26	0	0.00	0	4510.00	4525.00	0	823	0.00%
2018/06/25	0	0.00	0	4440.00	4440.00	0	832	0.00%
2018/06/21	0	4495.00	32	4508.43	4495.00	-32	835	-3.83%
2018/06/20	0	4415.00	0	0.00	4405.00	0	843	0.00%
2018/06/19	2	4414.63	0	4365.00	4350.00	2	845	0.24%
2018/06/15	1	4594.04	0	0.00	4590.00	1	840	0.12%
2018/06/14	1	4629.85	0	0.00	4620.00	1	852	0.12%
2018/06/13	1	4729.98	8	4660.74	4730.00	-7	851	-0.82%
2018/06/12	1	4578.75	14	4459.62	4440.00	-13	849	-1.53%
2018/06/11	0	4550.00	0	4550.00	4550.00	0	855	0.00%
2018/06/08	3	4599.73	1	4545.00	4545.00	2	853	0.24%
2018/06/07	0	4600.00	0	4600.00	4645.00	0	853	0.00%
2018/06/06	1	4678.01	0	0.00	4625.00	1	855	0.12%
2018/06/05	0	4420.00	0	4420.00	4450.00	0	841	0.00%
2018/06/04	0	0.00	5	4412.97	4415.00	-5	834	-0.60%
2018/06/01	2	4247.50	0	4235.00	4245.00	2	830	0.24%
2018/05/31	4	4164.89	1	4065.17	4100.00	3	836	0.36%
2018/05/30	6	4205.00	0	4200.00	4200.00	6	826	0.72%
2018/05/29	0	4220.00	2	4217.51	4255.00	-2	823	-0.24%
2018/05/28	0	4085.00	0	0.00	4085.00	0	822	0.00%
2018/05/25	0	0.00	0.1	3995.00	3995.00	-0.1	819	-0.01%
2018/05/24	0	4000.00	0	4000.00	4000.00	0	825	0.00%
2018/05/23	0	3920.00	0	0.00	3920.00	0	826	0.00%
2018/05/18	1	4019.99	2	4067.41	4010.00	-1	844	-0.12%
2018/05/17	3	3999.98	2	3940.00	3920.00	1	843	0.12%
2018/05/16	1	4064.99	1	4050.00	4050.00	0	849	0.00%
2018/05/15	1	4109.98	1.1	4226.47	4090.00	-0.1	868	-0.01%
2018/05/14	0	0.00	3	4168.42	4205.00	-3	881	-0.34%
2018/05/11	1	4025.00	6	4068.33	4075.00	-5	880	-0.57%
2018/05/10	2	4002.49	1	3999.67	3980.00	1	877	0.11%
2018/05/09	2	4032.50	0.1	4000.00	4000.00	1.9	875	0.22%
2018/05/08	1	3989.91	0	3975.00	3990.00	1	868	0.12%
2018/05/07	0	4000.00	11.3	3964.66	4000.00	-11.3	866	-1.30%
2018/05/04	2	3645.03	1	3640.40	3640.00	1	845	0.11%
2018/05/03	1	3709.41	0	0.00	3685.00	1	847	0.12%
2018/05/02	3	3601.75	6	3670.02	3700.00	-3	842	-0.36%
2018/04/30	17	3460.29	1	3370.00	3480.00	16	836	1.91%
2018/04/27	0	0.00	0	3350.00	3265.00	0	835	0.00%
2018/04/25	0	3255.00	0	0.00	3250.00	0	839	0.00%
2018/04/24	2	3279.73	3	3225.06	3220.00	-1	843	-0.12%
2018/04/23	3	3306.45	1	3300.00	3255.00	2	839	0.24%
2018/04/20	1	3444.49	1	3420.00	3420.00	0	836	0.00%
2018/04/19	1	3470.51	1	3495.00	3490.00	0	849	0.00%
2018/04/18	2	3587.37	6	3591.67	3525.00	-4	859	-0.46%
2018/04/17	2	3527.60	2	3535.00	3580.00	0	858	0.00%
2018/04/16	2	3482.64	4	3486.78	3550.00	-2	854	-0.24%
2018/04/13	1.1	3366.58	1	3460.00	3460.00	0.1	858	0.01%
2018/04/12	0	3315.00	7	3233.57	3300.00	-7	840	-0.83%
2018/04/11	0	3245.00	0	0.00	3230.00	0	844	0.00%
2018/04/10	6	3169.62	1	3063.73	3250.00	5	842	0.60%
2018/04/09	2.1	3110.94	1	3099.70	3000.00	1.1	833	0.13%
2018/04/03	4	3041.56	4	3120.00	3185.00	0	825	0.00%
2018/04/02	1	3195.23	0	0.00	3185.00	1	804	0.13%
2018/03/30	0.1	3350.00	0	3350.00	3330.00	0.1	823	0.01%
2018/03/29	2	3359.84	2	3315.00	3315.00	0	825	0.00%
2018/03/28	1	3350.88	1	3365.00	3365.00	0	823	0.00%
2018/03/27	2	3509.88	1	3420.00	3420.00	1	816	0.12%
2018/03/26	1	3500.09	3	3490.00	3500.00	-2	811	-0.25%
2018/03/23	2.1	3435.67	6	3417.50	3400.00	-3.9	807	-0.48%
2018/03/22	3.2	3621.55	0	0.00	3595.00	3.2	801	0.40%
2018/03/21	2	3667.70	2	3635.00	3650.00	0	800	0.00%
2018/03/20	4	3591.26	0	3600.00	3555.00	4	809	0.49%
2018/03/19	0	0.00	1	3715.00	3710.00	-1	796	-0.13%
2018/03/16	2	3705.29	1	3700.00	3690.00	1	796	0.13%
2018/03/15	1	3840.00	0	0.00	3785.00	1	795	0.13%
2018/03/14	2	3987.50	1	4010.00	3960.00	1	792	0.13%
2018/03/13	1	4034.98	0	4030.00	4045.00	1	808	0.12%
2018/03/12	1	3959.41	0	0.00	3955.00	1	828	0.12%
2018/03/09	0.1	3850.00	4	3812.52	3860.00	-3.9	867	-0.45%
2018/03/08	1	3749.97	0	0.00	3715.00	1	871	0.11%
2018/03/07	2	3607.71	2	3635.14	3690.00	0	881	0.00%
2018/03/06	1	3684.85	1	3655.00	3655.00	0	897	0.00%
2018/03/05	1.1	3714.54	1	3740.00	3700.00	0.1	893	0.01%
2018/03/02	1	3890.00	1	3855.00	3870.00	0	887	0.00%
2018/03/01	0.5	3885.00	1	3800.84	3900.00	-0.5	892	-0.06%
2018/02/27	2.1	3738.46	1	3695.00	3695.00	1.1	888	0.12%
2018/02/26	2	3856.64	1	3780.00	3780.00	1	880	0.12%
2018/02/23	2	3925.00	0	0.00	3950.00	2	872	0.23%
2018/02/22	2	3874.69	0	0.00	3845.00	2	871	0.23%
2018/02/21	0	3950.00	2.1	3918.46	3950.00	-2	867	-0.24%
2018/02/12	0	3685.00	1	3700.00	3680.00	-1	849	-0.12%
2018/02/09	6	3575.05	5	3569.04	3575.00	1	844	0.12%
2018/02/08	2	3740.00	2	3715.00	3725.00	0	835	0.00%
2018/02/07	2	3635.11	4.1	3682.44	3655.00	-2.1	825	-0.25%
2018/02/06	2.1	3509.15	24	3446.04	3420.00	-21.9	803	-2.72%
2018/02/05	2	3833.04	2	3817.50	3800.00	0	778	0.00%
2018/02/02	1	3980.22	2	4132.50	3980.00	-1	771	-0.13%
2018/02/01	0	0.00	1	4065.20	4080.00	-1	766	-0.13%
2018/01/31	2	4002.50	2	4062.50	4005.00	0	764	0.00%
2018/01/30	0	0.00	0	4080.00	4055.00	0	756	0.00%
2018/01/29	0	4025.00	1	4034.95	4035.00	-1	751	-0.13%
2018/01/26	11	3874.13	1	3845.00	3880.00	10	750	1.34%
2018/01/25	2	3847.41	1	3790.00	3790.00	1	739	0.14%
2018/01/24	3.1	3887.50	2	3882.46	3790.00	1.1	723	0.15%
2018/01/23	2	4027.42	2	3965.00	3965.00	0	708	0.00%
2018/01/22	0	4010.00	0	4010.00	4000.00	0	709	0.00%
2018/01/19	1	4000.04	1	3990.00	4000.00	0	703	0.00%
2018/01/18	3	4008.33	1	3985.04	3985.00	2	694	0.29%
2018/01/16	3	4000.02	1	4000.00	4000.00	2	679	0.30%
2018/01/15	3	4070.01	1	4255.00	4030.00	2	672	0.30%
2018/01/12	5	4099.00	1	4100.00	4100.00	4	653	0.61%
2018/01/11	2	3809.34	4	3784.97	3730.00	-2	632	-0.31%
2018/01/10	3	3775.08	3	3780.00	3775.00	0	628	0.00%
2018/01/09	5.1	3870.57	5	3750.00	3745.00	0.1	621	0.01%
2018/01/08	21	3902.87	4	3912.50	3930.00	17	610	2.79%
2018/01/04	24	4155.83	0	4180.00	4135.00	24	597	4.01%
2018/01/03	5.1	4268.22	0	0.00	4145.00	5.1	595	0.85%
2018/01/02	1.1	4080.71	2	4257.50	4255.00	-1	588	-0.16%

新內閣人事出爐、大立光法說、台驊董座驚傳涉嫌內線交易本周大事回顧Anue鉅亨－12天前

...詳全文

市場擔憂iPhone需求疲軟大立光股價開高走低UDN聯合新聞網－13天前

大立光於法說會釋出展望，「4、5月動能和3月差不多，6月還看不到」，現有產能預計今年第4季將滿載；法人擔憂iPhone需......詳全文

〈焦點股〉大立光營運仍獲外資正面評價早盤價量齊揚漲8.6%Anue鉅亨－13天前

...詳全文

大立光相關文章

大立光相關影音

大立光

券商分點績效/獲利分析

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

大立光

券商分點績效/獲利分析

台新 券商分點個股進出 台新 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台新券商分點個股進出
台新券商分點全部個股操作績效/獲利分析