元大台灣50 (0050)-永豐金-羅東券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
189.35
漲跌
▼2.10
漲幅
-1.10%
成交量
15,823張
產業
上市
3783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

元大台灣50 (0050)籌碼相關－永豐金-羅東券商分點個股進出

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

永豐金-羅東券商分點個股進出
永豐金-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	2	192.08	4	192.50	191.45	-2	11,776	-0.02%
2024/11/19	6.7	191.71	1.2	192.81	192.25	5.5	11,771	0.05%
2024/11/18	4.3	190.01	0	0.00	189.65	4.3	11,824	0.04%
2024/11/15	2.3	192.02	0	0.00	192.35	2.3	11,756	0.02%
2024/11/14	5.5	190.48	0	0.00	191.00	5.5	11,853	0.05%
2024/11/13	3.3	193.20	0.9	193.09	192.75	2.4	11,842	0.02%
2024/11/12	4.3	194.85	0	194.95	194.00	4.3	12,000	0.04%
2024/11/11	0.4	197.38	3	197.60	199.10	-2.6	11,744	-0.02%
2024/11/08	1.4	199.36	0.8	199.41	199.00	0.6	11,831	0.00%
2024/11/07	0	196.60	12.2	196.91	197.45	-12.2	12,006	-0.10%
2024/11/06	0	196.32	2.1	195.98	195.20	-2.1	12,212	-0.02%
2024/11/05	0	193.18	0.5	193.18	193.65	-0.5	12,463	0.00%
2024/11/04	0.3	191.96	2.2	192.15	192.95	-1.9	13,347	-0.01%
2024/11/01	8.2	187.99	1	190.35	190.50	7.2	14,148	0.05%
2024/10/30	0	192.55	0.5	191.85	191.80	-0.5	14,315	0.00%
2024/10/29	13.1	191.73	2	190.95	191.50	11.1	14,313	0.08%
2024/10/28	2	195.62	21	196.22	196.05	-19	14,060	-0.13%
2024/10/25	1	196.00	0	196.50	196.40	1	14,087	0.01%
2024/10/24	8.2	195.24	0.2	195.31	194.80	8	14,042	0.06%
2024/10/23	4.2	196.14	0	0.00	196.00	4.2	14,339	0.03%
2024/10/22	2.2	196.43	0	197.60	197.30	2.2	14,390	0.02%
2024/10/21	1.1	199.16	1	199.50	198.05	0	14,602	0.00%
2024/10/18	8.1	198.80	26.9	199.72	198.10	-18.8	14,655	-0.13%
2024/10/17	11	193.13	7	192.86	193.30	4	14,415	0.03%
2024/10/16	10.9	193.97	5.5	194.03	193.00	5.3	14,498	0.04%
2024/10/15	3.4	195.82	1.3	195.93	196.40	2.1	14,422	0.01%
2024/10/14	1.2	191.91	0.4	192.09	192.30	0.8	14,339	0.01%
2024/10/11	6.1	190.38	2.4	192.01	192.15	3.7	14,407	0.03%
2024/10/09	2.7	189.76	4	189.63	189.00	-1.3	14,365	-0.01%
2024/10/08	0.3	186.35	1.9	186.69	187.25	-1.5	14,296	-0.01%
2024/10/07	1	187.20	2.6	187.41	188.15	-1.5	14,396	-0.01%
2024/10/04	1.1	184.18	1.3	184.04	183.60	-0.3	14,461	0.00%
2024/10/01	1.5	183.90	0	184.10	183.60	1.5	14,475	0.01%
2024/09/30	5.5	184.91	3.3	186.47	183.95	2.2	14,529	0.02%
2024/09/27	1.2	189.10	0	0.00	188.90	1.2	14,418	0.01%
2024/09/26	0.1	189.25	6	189.22	189.30	-5.9	14,319	-0.04%
2024/09/25	0.1	187.50	2.1	187.91	187.75	-2	14,162	-0.01%
2024/09/24	0.3	182.78	3.1	183.38	185.00	-2.9	14,037	-0.02%
2024/09/23	0.1	183.00	3	182.92	183.25	-2.9	13,975	-0.02%
2024/09/20	15.1	183.16	12.7	183.26	182.45	2.4	13,992	0.02%
2024/09/19	0.1	179.70	4.1	179.32	180.15	-4	13,982	-0.03%
2024/09/18	0.1	176.77	0	178.30	177.85	0.1	14,067	0.00%
2024/09/16	0	178.50	0	0.00	178.75	0	14,084	0.00%
2024/09/13	0.2	178.35	1	179.00	178.40	-0.8	14,174	-0.01%
2024/09/12	0	0.00	4.2	176.76	178.30	-4.2	14,521	-0.03%
2024/09/11	1.1	171.87	0	0.00	171.85	1.1	14,368	0.01%
2024/09/10	2.2	172.74	0	0.00	172.35	2.2	14,420	0.02%
2024/09/09	5.9	171.17	0	0.00	172.05	5.9	14,373	0.04%
2024/09/06	2.3	174.52	3	174.47	174.75	-0.7	14,389	-0.01%
2024/09/05	2.2	173.70	2	173.65	172.30	0.2	14,372	0.00%
2024/09/04	25.3	172.64	19	171.63	171.25	6.3	14,406	0.04%
2024/09/03	1.2	180.44	0	0.00	180.05	1.2	14,022	0.01%
2024/09/02	1	181.69	0	0.00	180.85	1	14,146	0.01%
2024/08/30	1	181.25	0	0.00	181.35	1	14,088	0.01%
2024/08/29	2.4	179.70	0	0.00	180.50	2.4	14,086	0.02%
2024/08/28	1	182.69	0.3	181.36	183.00	0.7	14,056	0.00%
2024/08/27	0.1	180.00	1.9	180.32	180.45	-1.8	14,102	-0.01%
2024/08/26	8	183.10	0	0.00	181.25	8	14,168	0.06%
2024/08/23	1	179.52	0	0.00	180.95	1	14,091	0.01%
2024/08/22	0	0.00	2	181.00	180.85	-2	14,051	-0.01%
2024/08/21	4.2	182.15	3	181.60	181.80	1.2	14,058	0.01%
2024/08/20	0.7	184.30	10	184.81	183.75	-9.3	13,924	-0.07%
2024/08/19	0.1	183.53	4	183.74	183.65	-3.9	13,845	-0.03%
2024/08/16	9.1	182.86	4.3	183.19	183.40	4.8	13,796	0.03%
2024/08/15	2	179.40	6.6	179.73	179.35	-4.6	13,649	-0.03%
2024/08/14	4	180.83	12.9	181.16	180.75	-8.9	13,570	-0.07%
2024/08/13	1	178.30	2	178.53	178.50	-1	13,336	-0.01%
2024/08/12	0.7	178.93	1.6	179.18	178.05	-0.9	13,356	-0.01%
2024/08/09	3.1	176.04	7.1	176.09	175.85	-4	13,306	-0.03%
2024/08/08	19	170.65	2	170.85	170.55	17	13,046	0.13%
2024/08/07	4.8	173.09	15.1	172.27	174.15	-10.3	12,768	-0.08%
2024/08/06	37.1	166.04	38.3	167.41	167.50	-1.3	12,399	-0.01%
2024/08/05	79.7	162.77	3.6	163.04	158.75	76.1	11,432	0.67%
2024/08/02	10.9	176.78	0	0.00	174.70	10.9	10,609	0.10%
2024/08/01	1.3	184.29	1	184.00	184.00	0.3	10,219	0.00%
2024/07/31	0.3	179.35	11.4	180.50	180.85	-11.1	10,128	-0.11%
2024/07/30	8.3	178.49	0.6	180.10	180.60	7.8	10,071	0.08%
2024/07/29	1.3	180.93	0.1	181.35	180.60	1.2	9,957	0.01%
2024/07/26	32	178.67	1	178.35	179.00	31	9,866	0.31%
2024/07/23	4.2	184.51	0.6	184.51	186.30	3.7	9,562	0.04%
2024/07/22	5.8	182.44	18	183.77	180.70	-12.2	9,450	-0.13%
2024/07/19	9.7	187.50	0.5	187.52	186.25	9.2	9,175	0.10%
2024/07/18	3	189.35	0	0.00	190.60	3	9,029	0.03%
2024/07/17	0.4	194.47	0.9	195.89	194.10	-0.5	8,821	-0.01%
2024/07/16	0.4	198.72	0	0.00	196.85	0.4	8,733	0.00%
2024/07/15	0.1	196.62	0.1	196.90	196.70	0	9,019	0.00%
2024/07/12	6	197.07	4	196.70	196.35	2	8,965	0.02%
2024/07/11	3	201.87	1.1	201.07	202.75	1.9	8,857	0.02%
2024/07/10	1.1	197.24	0	0.00	198.35	1.1	8,971	0.01%
2024/07/09	0.7	197.50	0	0.00	197.65	0.7	8,983	0.01%
2024/07/08	0	0.00	1.3	193.51	197.85	-1.3	8,823	-0.01%
2024/07/05	0.1	192.00	2	192.15	191.80	-1.9	8,606	-0.02%
2024/07/04	0	0.00	3.5	191.73	192.50	-3.5	8,531	-0.04%
2024/07/03	0.2	187.40	0	0.00	187.60	0.2	8,456	0.00%
2024/07/02	2.2	185.48	0	0.00	185.35	2.2	8,443	0.03%
2024/07/01	2.1	186.73	2.3	187.03	186.60	-0.2	8,429	0.00%
2024/06/27	0.1	183.82	1	183.95	185.30	-0.9	8,449	-0.01%
2024/06/26	0.8	185.50	0	0.00	185.35	0.8	8,476	0.01%
2024/06/25	1.5	181.18	16	181.24	183.90	-14.6	8,380	-0.17%
2024/06/24	7.8	184.12	0.1	184.20	184.00	7.7	8,236	0.09%
2024/06/21	0.2	187.91	3	187.43	188.60	-2.8	8,125	-0.03%
2024/06/20	4.1	188.29	3.5	188.73	189.75	0.5	8,098	0.01%
2024/06/19	0.2	187.38	5.6	187.28	187.95	-5.4	8,022	-0.07%
2024/06/18	0	0.00	2.6	182.85	183.00	-2.6	7,932	-0.03%
2024/06/17	0.2	179.95	1.7	180.08	180.00	-1.5	7,990	-0.02%
2024/06/14	0.1	178.49	0.9	179.42	180.00	-0.8	7,998	-0.01%
2024/06/13	0.1	178.85	5	179.60	178.95	-4.9	8,188	-0.06%
2024/06/12	0	0.00	16.5	175.88	176.40	-16.5	8,063	-0.20%
2024/06/11	0.1	172.95	0.1	173.34	173.30	-0.1	8,075	0.00%
2024/06/07	0.1	172.86	0	0.00	172.85	0.1	8,108	0.00%
2024/06/06	0	0.00	0.6	173.86	174.20	-0.6	8,239	-0.01%
2024/06/05	0.2	166.76	0	168.10	168.45	0.2	8,172	0.00%
2024/06/04	1.7	167.50	0	0.00	166.85	1.7	8,578	0.02%
2024/06/03	0.3	169.37	2.2	168.72	169.55	-1.9	8,939	-0.02%
2024/05/31	11.9	168.09	0	0.00	166.00	11.9	9,065	0.13%
2024/05/30	4.6	168.49	1	168.50	167.90	3.6	9,200	0.04%
2024/05/29	0.8	171.48	0	0.00	170.85	0.8	9,451	0.01%
2024/05/28	0.2	172.73	0.4	172.95	173.20	-0.2	9,482	0.00%
2024/05/27	0	0.00	0.1	172.93	172.95	-0.1	9,504	0.00%
2024/05/23	0.1	171.20	2.2	171.16	171.30	-2.1	9,611	-0.02%
2024/05/22	0	0.00	1.5	168.95	170.00	-1.5	9,831	-0.02%
2024/05/21	1	166.74	0	0.00	167.00	1	9,929	0.01%
2024/05/20	0.2	166.35	0	0.00	167.20	0.2	10,029	0.00%
2024/05/17	3.1	167.03	1	167.20	167.25	2.1	10,138	0.02%
2024/05/16	0.1	167.90	7.6	168.91	167.45	-7.5	10,210	-0.07%
2024/05/15	0	0.00	2.7	166.66	166.65	-2.7	10,302	-0.03%
2024/05/14	0	164.05	0.4	163.98	164.40	-0.4	10,754	0.00%
2024/05/13	0	0.00	6.6	163.45	163.30	-6.6	10,911	-0.06%
2024/05/10	0	161.20	2.5	161.46	161.65	-2.5	10,908	-0.02%
2024/05/09	0.1	160.80	3.1	160.71	160.50	-3.1	10,887	-0.03%
2024/05/08	0	0.00	3	160.27	160.70	-3	10,915	-0.03%
2024/05/07	1	160.15	3.3	160.22	160.10	-2.3	10,975	-0.02%
2024/05/06	0.1	159.95	6.6	159.80	159.20	-6.5	11,315	-0.06%
2024/05/03	0	0.00	2	158.30	156.95	-2	11,435	-0.02%
2024/05/02	0.1	156.22	2.1	156.30	156.15	-2	11,775	-0.02%
2024/04/30	0	0.00	3	159.28	158.25	-3	11,907	-0.03%
2024/04/29	0	158.55	2	158.90	158.80	-2	11,948	-0.02%
2024/04/26	0.3	156.32	0.1	156.70	156.00	0.2	12,035	0.00%
2024/04/25	0.1	154.12	0	0.00	153.50	0.1	12,372	0.00%
2024/04/24	0	0.00	2.6	156.09	156.35	-2.6	12,412	-0.02%
2024/04/23	1	152.10	0.1	152.16	151.90	1	12,890	0.01%
2024/04/22	0.3	150.65	0.1	150.62	150.45	0.3	13,165	0.00%
2024/04/19	12.7	151.26	0.4	152.25	150.90	12.4	13,214	0.09%
2024/04/18	1	156.35	0	0.00	158.95	1	12,816	0.01%
2024/04/17	1.1	157.17	3.2	156.71	157.40	-2.1	12,800	-0.02%
2024/04/16	14.8	155.57	19.2	155.62	155.65	-4.4	12,784	-0.03%
2024/04/15	5.2	160.09	4	159.85	160.00	1.2	12,601	0.01%
2024/04/12	0.3	162.14	0.8	162.30	162.10	-0.5	12,626	0.00%
2024/04/11	0.1	162.00	7.7	162.24	162.50	-7.6	12,596	-0.06%
2024/04/10	2.3	162.95	0.3	162.95	163.00	2.1	12,600	0.02%
2024/04/09	0.1	161.60	4.9	162.17	163.25	-4.8	12,737	-0.04%
2024/04/08	0.1	159.46	0	0.00	159.45	0.1	12,701	0.00%
2024/04/03	1.5	158.13	0	0.00	158.55	1.5	12,825	0.01%
2024/04/02	0	159.25	14.3	158.67	159.65	-14.3	12,995	-0.11%
2024/04/01	0.2	158.00	4.4	158.27	157.40	-4.2	13,372	-0.03%
2024/03/29	0	157.50	0.3	157.15	157.90	-0.3	13,564	0.00%
2024/03/28	0	156.94	0	0.00	156.90	0	13,567	0.00%
2024/03/27	0	157.22	0.4	157.60	157.65	-0.4	13,618	0.00%
2024/03/26	1.3	157.58	0	0.00	157.60	1.3	13,634	0.01%
2024/03/25	0.3	157.20	5.5	157.31	157.50	-5.3	13,636	-0.04%
2024/03/22	5	156.70	4	156.96	157.20	1	13,586	0.01%
2024/03/21	0	0.00	0.2	157.18	157.40	-0.2	13,584	0.00%
2024/03/20	4.1	153.13	0	0.00	153.20	4.1	13,558	0.03%
2024/03/18	1.1	153.64	2	153.70	154.40	-0.9	13,830	-0.01%
2024/03/15	1.2	153.10	0.2	154.35	153.00	1	13,623	0.01%
2024/03/14	1.5	155.13	0.1	155.05	155.10	1.5	13,532	0.01%
2024/03/13	1	155.38	1	155.33	155.25	0	13,611	0.00%
2024/03/12	0.1	152.50	2	154.20	154.50	-1.9	13,443	-0.01%
2024/03/11	1.2	153.11	0	0.00	152.90	1.2	13,318	0.01%
2024/03/08	6.1	154.45	8	154.59	154.45	-1.9	13,181	-0.01%
2024/03/07	2	152.70	116.6	152.30	152.30	-114.6	12,772	-0.90%	大賣/鉅額交易
2024/03/06	0	147.44	1.9	148.61	148.85	-1.9	12,366	-0.02%
2024/03/05	0.1	148.23	1.1	148.30	148.15	-1	12,273	-0.01%
2024/03/04	0	0.00	22.3	147.06	146.95	-22.3	12,111	-0.18%
2024/03/01	1.5	143.18	0	0.00	142.80	1.5	11,865	0.01%
2024/02/29	0.1	142.85	0.8	143.03	143.30	-0.7	11,877	-0.01%
2024/02/27	0.3	142.91	1.7	143.12	143.35	-1.4	11,985	-0.01%
2024/02/26	1.6	143.65	0.6	143.83	143.95	1	11,990	0.01%
2024/02/23	0	143.70	1.4	143.77	143.75	-1.4	11,929	-0.01%
2024/02/22	0	142.35	2.3	142.45	142.80	-2.3	12,083	-0.02%
2024/02/21	0.8	141.36	0	141.35	141.20	0.8	12,022	0.01%
2024/02/20	0	0.00	1.3	141.58	141.65	-1.3	12,301	-0.01%
2024/02/19	3	140.70	2	140.75	141.10	1	12,385	0.01%
2024/02/16	1.4	141.50	4.2	141.85	141.30	-2.8	12,615	-0.02%
2024/02/15	0	141.50	21.6	142.04	142.35	-21.6	12,656	-0.17%
2024/02/05	12	135.63	2.9	136.04	135.95	9.1	12,384	0.07%
2024/02/02	0	134.95	1.7	134.92	135.10	-1.7	12,168	-0.01%
2024/02/01	6.4	133.95	1	134.10	134.35	5.4	12,124	0.04%
2024/01/31	0.2	134.79	0.2	134.55	134.35	-0.1	12,169	0.00%
2024/01/30	0.3	136.26	2.3	136.33	136.15	-2	12,165	-0.02%
2024/01/29	8.7	136.35	11	136.28	136.50	-2.4	12,271	-0.02%
2024/01/26	0	0.00	3.1	135.68	135.65	-3.1	11,972	-0.03%
2024/01/25	1	135.20	16.1	135.40	135.65	-15.1	11,872	-0.13%
2024/01/24	0	0.00	1.1	134.10	134.00	-1.1	11,511	-0.01%
2024/01/23	0.2	133.75	0.1	133.80	134.05	0.1	11,454	0.00%
2024/01/22	0	0.00	9.3	133.67	133.80	-9.3	11,491	-0.08%
2024/01/19	0	0.00	9.4	132.45	132.90	-9.4	11,344	-0.08%
2024/01/18	5	128.01	0	0.00	128.30	5	11,276	0.04%
2024/01/17	13.5	127.91	1	127.60	127.45	12.5	11,225	0.11%
2024/01/16	3.6	131.46	0	0.00	131.65	3.6	10,739	0.03%
2024/01/15	1.6	133.16	0	0.00	133.00	1.6	10,507	0.01%
2024/01/12	3.3	132.29	1	132.65	132.65	2.3	10,378	0.02%
2024/01/11	1	132.50	0	0.00	132.85	1	10,400	0.01%
2024/01/10	3.3	132.26	0	0.00	132.30	3.3	10,466	0.03%
2024/01/09	1.1	133.02	0.2	133.10	133.00	0.9	10,467	0.01%
2024/01/08	0	133.00	2	132.95	132.75	-2	10,501	-0.02%
2024/01/05	0	132.20	3.7	132.42	132.15	-3.7	10,451	-0.04%
2024/01/04	0.1	132.55	1	132.40	132.50	-1	10,623	-0.01%
2024/01/03	11.3	132.74	0	0.00	132.55	11.3	10,771	0.11%
2024/01/02	0.2	135.28	0	0.00	134.90	0.2	10,627	0.00%
2023/12/29	0	0.00	0.1	135.74	135.45	-0.1	10,597	0.00%
2023/12/28	0.3	135.50	2.2	135.79	135.75	-2	10,564	-0.02%
2023/12/27	0	135.07	3.6	135.43	135.75	-3.6	10,401	-0.03%
2023/12/26	0	0.00	1.8	134.13	134.25	-1.8	10,010	-0.02%
2023/12/25	0	0.00	0	133.55	133.50	0	9,822	0.00%
2023/12/22	0	0.00	1	133.00	132.95	-1	9,796	-0.01%
2023/12/21	2.1	132.18	1	132.50	132.60	1.1	9,860	0.01%
2023/12/20	0	0.00	2	133.65	133.75	-2	9,837	-0.02%
2023/12/19	0.1	132.96	0	0.00	133.40	0.1	9,885	0.00%
2023/12/18	0	0.00	1.5	133.29	133.90	-1.5	10,144	-0.01%
2023/12/15	0	0.00	3.2	134.01	133.70	-3.2	10,132	-0.03%
2023/12/14	0	0.00	12.2	133.15	133.15	-12.2	9,893	-0.12%
2023/12/13	0	0.00	0	131.50	131.55	0	9,477	0.00%
2023/12/12	0	0.00	2	131.88	131.50	-2	9,524	-0.02%
2023/12/11	0.1	131.15	7.1	131.10	131.20	-7	9,552	-0.07%
2023/12/08	1	131.00	1	131.20	131.05	0	9,554	0.00%
2023/12/07	15.6	130.29	0	0.00	130.00	15.6	9,380	0.17%
2023/12/06	0	0.00	0.1	130.80	130.80	-0.1	9,471	0.00%
2023/12/05	0.3	130.17	0.2	130.10	130.35	0.2	9,445	0.00%
2023/12/04	0.8	131.42	1.1	131.47	131.30	-0.3	9,459	0.00%
2023/12/01	1.1	131.36	0.1	131.35	131.80	1	9,507	0.01%
2023/11/30	0	131.05	1	131.40	131.35	-1	9,479	-0.01%
2023/11/29	1.1	131.08	0	0.00	131.15	1.1	9,354	0.01%
2023/11/27	0.1	130.28	0	0.00	130.35	0.1	9,208	0.00%
2023/11/21	0	132.45	6.9	132.41	132.55	-6.9	9,018	-0.08%
2023/11/20	0	130.65	0.2	131.02	130.95	-0.1	8,657	0.00%
2023/11/17	1	131.40	5.2	131.24	131.00	-4.2	8,625	-0.05%
2023/11/16	0	0.00	3.1	130.85	130.60	-3.1	8,234	-0.04%
2023/11/15	0.1	130.55	16.3	130.58	130.55	-16.2	8,096	-0.20%
2023/11/14	0	129.20	14.6	129.31	129.00	-14.6	7,843	-0.19%
2023/11/13	0	0.00	12.5	129.14	128.70	-12.5	7,669	-0.16%
2023/11/10	0.1	126.65	0.4	126.70	126.75	-0.3	7,548	0.00%
2023/11/09	0	0.00	3	126.93	127.25	-3	7,601	-0.04%
2023/11/08	0	0.00	5.4	127.03	127.20	-5.4	7,872	-0.07%
2023/11/07	8.5	126.58	0.1	126.55	126.50	8.4	7,816	0.11%
2023/11/06	2	127.00	4	126.97	126.55	-2	7,888	-0.03%
2023/11/03	0	0.00	19.4	125.33	125.45	-19.4	7,684	-0.25%
2023/11/02	1	124.33	14.5	124.27	124.50	-13.5	7,713	-0.18%
2023/11/01	5.1	121.77	0.2	121.85	121.75	4.9	7,626	0.06%
2023/10/31	14.7	121.40	0	0.00	121.15	14.7	7,666	0.19%
2023/10/30	7.4	121.81	0	0.00	122.00	7.4	7,686	0.10%
2023/10/27	1	122.16	0	0.00	122.30	1	7,608	0.01%
2023/10/26	16.8	121.79	0	0.00	121.75	16.8	7,661	0.22%
2023/10/25	0	124.30	4.5	124.30	124.20	-4.4	7,340	-0.06%
2023/10/24	5.2	123.25	4	123.95	123.95	1.2	7,340	0.02%
2023/10/23	3.1	123.95	0	123.90	123.85	3	7,293	0.04%
2023/10/20	0.5	125.40	0	0.00	125.40	0.5	7,276	0.01%
2023/10/19	9	124.67	0	0.00	124.85	9	7,364	0.12%
2023/10/18	6.4	125.19	0	0.00	124.80	6.4	7,447	0.09%
2023/10/17	1.5	126.68	0.1	126.65	126.55	1.5	7,349	0.02%
2023/10/16	0	0.00	1	126.10	126.25	-1	7,474	-0.01%
2023/10/13	1.7	126.81	1.1	127.02	126.95	0.6	7,526	0.01%
2023/10/12	0.1	126.68	9.8	127.13	127.30	-9.8	7,674	-0.13%
2023/10/11	1.5	126.03	33.3	126.13	126.25	-31.8	7,681	-0.41%
2023/10/06	9	124.11	4	124.19	124.10	5	7,718	0.06%
2023/10/05	1.1	122.82	16	122.99	123.65	-14.9	7,694	-0.19%
2023/10/04	17.8	121.56	0	0.00	121.90	17.8	7,701	0.23%
2023/10/03	3	123.95	27	123.99	123.50	-24	7,645	-0.31%
2023/10/02	8.1	124.00	2	124.08	124.25	6.1	7,694	0.08%
2023/09/28	1	122.16	8	122.40	122.65	-7	7,859	-0.09%
2023/09/27	16.3	121.98	1.3	121.76	122.15	14.9	7,849	0.19%
2023/09/26	4.6	122.50	3.5	122.21	122.10	1.1	7,835	0.01%
2023/09/25	0.2	123.54	8	123.20	123.55	-7.8	7,778	-0.10%
2023/09/22	4.6	122.28	0	0.00	122.65	4.6	7,829	0.06%
2023/09/21	16.1	122.85	0	0.00	122.75	16.1	7,765	0.21%
2023/09/20	3.7	124.69	15	124.50	124.75	-11.3	7,507	-0.15%
2023/09/19	0.2	125.95	1	125.65	125.45	-0.8	7,518	-0.01%
2023/09/18	0	126.50	0	0.00	126.00	0	7,574	0.00%
2023/09/15	0	126.95	17	127.07	127.35	-17	7,899	-0.22%
2023/09/14	0	126.10	3.3	126.22	126.95	-3.3	7,912	-0.04%
2023/09/13	0	125.21	0	0.00	125.20	0	7,892	0.00%
2023/09/12	0	123.95	0.1	124.85	125.05	-0.1	7,959	0.00%
2023/09/11	1.9	123.61	2	123.65	123.80	-0.1	8,099	0.00%
2023/09/08	0.9	124.21	0	124.10	124.30	0.9	8,073	0.01%
2023/09/07	3.8	125.17	0	125.55	124.85	3.8	8,371	0.05%
2023/09/06	0.1	126.35	0	0.00	126.00	0.1	8,506	0.00%
2023/09/05	1	126.30	3	126.17	126.45	-2	8,477	-0.02%
2023/09/04	1	125.90	0	0.00	126.75	1	8,502	0.01%
2023/09/01	0.2	125.97	0	125.90	125.90	0.1	8,646	0.00%
2023/08/31	1.1	125.72	0	0.00	125.70	1.1	8,705	0.01%
2023/08/30	1.1	126.65	1	127.00	126.60	0.1	8,738	0.00%
2023/08/29	1.4	125.14	1	125.40	126.05	0.4	8,774	0.00%
2023/08/25	1.4	124.90	0	0.00	124.55	1.4	8,806	0.02%
2023/08/24	0	0.00	2.7	126.65	127.00	-2.7	8,890	-0.03%
2023/08/23	1	124.85	0	0.00	124.85	1	9,020	0.01%
2023/08/22	0.4	123.99	0	0.00	124.00	0.4	9,303	0.00%
2023/08/21	3.5	123.32	0.5	123.80	123.00	2.9	9,433	0.03%
2023/08/18	1.7	124.04	0	0.00	123.85	1.7	9,447	0.02%
2023/08/17	2.1	123.25	0.1	124.43	124.60	1.9	9,525	0.02%
2023/08/16	4.7	123.98	5	124.11	124.05	-0.3	9,664	0.00%
2023/08/15	0.1	124.94	0.5	125.40	124.70	-0.4	9,931	0.00%
2023/08/14	14.7	124.56	1	124.70	124.50	13.7	10,173	0.13%
2023/08/11	8.1	126.56	0	0.00	126.30	8.1	10,232	0.08%
2023/08/10	14.6	126.63	1	126.55	126.40	13.6	10,235	0.13%
2023/08/09	3.1	127.21	0	0.00	127.20	3.1	10,122	0.03%
2023/08/08	7.3	127.22	0	0.00	127.00	7.3	10,124	0.07%
2023/08/07	0	0.00	3.3	128.40	128.50	-3.3	10,010	-0.03%
2023/08/04	1.2	127.25	3.1	127.20	127.25	-1.9	10,002	-0.02%
2023/08/02	5.5	127.90	0	0.00	127.85	5.5	9,967	0.06%
2023/08/01	1.3	129.41	0.3	129.25	129.45	1	9,867	0.01%
2023/07/31	1.3	128.90	0.3	130.05	128.80	0.9	9,830	0.01%
2023/07/28	1	129.55	0	0.00	129.50	1	9,771	0.01%
2023/07/27	0.3	129.27	2	129.45	129.50	-1.7	9,795	-0.02%
2023/07/26	0	0.00	3.1	128.98	128.50	-3.1	9,814	-0.03%
2023/07/25	0	128.80	0.2	128.95	128.85	-0.1	9,835	0.00%
2023/07/24	0.3	127.13	0	0.00	127.25	0.3	9,877	0.00%
2023/07/21	12.9	127.12	1.7	127.22	127.20	11.2	9,930	0.11%
2023/07/20	0.1	129.50	1.3	129.39	129.35	-1.2	10,026	-0.01%
2023/07/19	0.1	129.95	0.4	129.26	128.75	-0.3	10,073	0.00%
2023/07/18	0.1	130.47	2.7	130.50	129.85	-2.6	9,915	-0.03%
2023/07/17	1.5	132.03	5.1	132.00	132.00	-3.5	9,841	-0.04%
2023/07/14	1	132.30	0.4	132.13	132.25	0.6	9,716	0.01%
2023/07/13	0	0.00	0	130.90	130.90	0	9,551	0.00%
2023/07/12	0	129.20	0	0.00	129.45	0	9,385	0.00%
2023/07/11	0.1	129.05	1.5	129.00	129.20	-1.4	9,379	-0.02%
2023/07/10	0.2	127.65	0	0.00	127.45	0.2	9,413	0.00%
2023/07/07	2.8	127.77	0	0.00	127.70	2.8	9,330	0.03%
2023/07/06	5	128.74	0	0.00	127.90	5	9,296	0.05%
2023/07/05	2.3	130.72	0	0.00	130.80	2.3	9,086	0.02%
2023/07/04	0.1	130.76	0.1	130.90	131.00	0	9,075	0.00%
2023/07/03	2.1	130.34	0.3	130.70	130.70	1.9	9,106	0.02%
2023/06/30	3.3	128.49	0	0.00	129.10	3.3	9,245	0.04%
2023/06/29	1	129.10	0	0.00	129.05	1	9,318	0.01%
2023/06/28	3.3	129.27	0.5	129.50	129.10	2.8	9,274	0.03%
2023/06/27	5.1	129.30	2.3	128.91	128.90	2.8	9,342	0.03%
2023/06/26	0.1	129.86	13	129.74	129.75	-12.9	9,410	-0.14%
2023/06/21	0.1	130.68	0.3	130.40	130.55	-0.2	9,511	0.00%
2023/06/20	0.2	130.53	0	0.00	130.55	0.2	9,327	0.00%
2023/06/19	0.5	131.08	5	131.23	131.25	-4.5	9,455	-0.05%
2023/06/16	0.1	131.39	0.1	131.30	131.55	0	9,416	0.00%
2023/06/15	0	131.75	19.4	131.85	131.90	-19.4	9,414	-0.21%
2023/06/14	0.1	131.20	0.2	131.30	131.50	-0.1	9,411	0.00%
2023/06/13	1	131.84	6.3	131.35	131.55	-5.3	9,559	-0.06%
2023/06/12	0	129.05	13.3	129.05	129.00	-13.2	9,371	-0.14%
2023/06/09	0	127.60	0.1	128.00	127.80	-0.1	9,326	0.00%
2023/06/08	4	127.01	0.1	127.15	126.85	3.9	9,545	0.04%
2023/06/07	0	0.00	0.3	127.85	128.10	-0.3	9,679	0.00%
2023/06/06	2	126.60	0	0.00	126.70	2	9,532	0.02%
2023/06/05	2	126.50	0.5	126.50	126.35	1.5	9,525	0.02%
2023/06/01	0.2	125.29	0.1	125.35	125.15	0.1	9,567	0.00%
2023/05/31	0	126.45	3.1	125.96	126.15	-3.1	9,554	-0.03%
2023/05/30	0.3	126.73	1	126.55	126.75	-0.7	9,464	-0.01%
2023/05/29	0	0.00	0	126.60	126.75	0	9,386	0.00%
2023/05/26	2	126.00	8.7	125.93	125.95	-6.7	9,236	-0.07%
2023/05/25	0.1	122.90	11.5	123.09	123.05	-11.4	8,943	-0.13%
2023/05/24	0.2	121.30	1	121.55	121.60	-0.8	8,934	-0.01%
2023/05/23	0.1	122.10	0	0.00	122.20	0.1	8,826	0.00%
2023/05/22	0	122.19	0.7	122.16	122.30	-0.7	8,718	-0.01%
2023/05/19	0	0.00	6.5	122.58	122.50	-6.5	8,549	-0.08%
2023/05/18	1	122.25	5.4	122.09	122.15	-4.4	8,164	-0.05%
2023/05/17	0	0.00	8	120.12	120.55	-8	8,002	-0.10%
2023/05/16	0	0.00	16	118.60	118.60	-16	7,695	-0.21%
2023/05/15	0.5	117.07	0	0.00	117.20	0.5	7,628	0.01%
2023/05/12	2.1	117.15	0	0.00	117.20	2.1	7,663	0.03%
2023/05/11	0.1	117.55	0	0.00	117.55	0.1	7,680	0.00%
2023/05/10	1.5	118.03	6	117.83	117.80	-4.5	7,768	-0.06%
2023/05/09	0.1	118.85	11	118.90	118.90	-11	7,838	-0.14%
2023/05/03	1.5	117.30	0	0.00	117.20	1.5	8,310	0.02%
2023/05/02	3	117.57	0	0.00	117.70	3	8,600	0.03%
2023/04/28	0.3	117.35	5	117.20	117.40	-4.7	9,236	-0.05%
2023/04/27	1.1	115.69	1.1	116.34	116.00	-0.1	9,376	0.00%
2023/04/26	7.2	115.81	9.2	115.80	116.10	-2	9,678	-0.02%
2023/04/25	21.4	117.11	0.6	118.05	116.60	20.8	9,938	0.21%
2023/04/24	5.3	118.10	0	0.00	118.15	5.3	9,795	0.05%
2023/04/21	1.3	118.59	0	0.00	118.60	1.3	9,946	0.01%
2023/04/20	4.3	118.87	1.1	118.50	118.90	3.3	10,065	0.03%
2023/04/19	1.8	119.35	0.1	119.40	119.05	1.7	10,208	0.02%
2023/04/18	0.2	120.30	1.1	119.81	119.95	-0.9	10,272	-0.01%
2023/04/17	0.2	120.00	0	0.00	120.35	0.2	10,392	0.00%
2023/04/14	0.4	120.05	5.4	120.54	120.65	-5	10,526	-0.05%
2023/04/13	8.9	119.61	0	0.00	119.50	8.9	10,722	0.08%
2023/04/12	1.2	120.30	0.5	120.55	120.55	0.7	10,756	0.01%
2023/04/11	0.4	120.95	0	0.00	120.85	0.4	10,939	0.00%
2023/04/10	0.1	121.15	10	121.08	121.00	-9.9	11,043	-0.09%
2023/04/07	1.3	121.05	0.6	121.00	121.00	0.7	11,050	0.01%
2023/04/06	0.1	120.96	0	0.00	121.00	0.1	11,043	0.00%
2023/03/31	10.3	121.55	0	0.00	121.60	10.3	11,018	0.09%
2023/03/30	1.2	121.03	1.3	121.19	121.20	-0.1	10,853	0.00%
2023/03/29	0	120.90	4	120.50	120.60	-4	10,861	-0.04%
2023/03/28	0.1	120.40	3.4	120.36	120.40	-3.3	11,017	-0.03%
2023/03/27	1	121.21	5	121.60	121.45	-4	10,957	-0.04%
2023/03/24	0	0.00	1	122.20	122.20	-1	10,978	-0.01%
2023/03/23	0	121.85	1.7	121.79	121.85	-1.7	10,884	-0.02%
2023/03/22	4	120.85	6.1	120.64	120.90	-2.1	10,757	-0.02%
2023/03/21	0.2	118.50	0	0.00	118.65	0.2	10,628	0.00%
2023/03/20	2.2	118.05	0	0.00	118.10	2.2	10,708	0.02%
2023/03/17	1.4	118.47	0.4	118.65	118.95	1	10,693	0.01%
2023/03/16	12.6	116.73	0	0.00	117.05	12.6	10,665	0.12%
2023/03/15	0.9	118.22	0	0.00	117.60	0.9	10,542	0.01%
2023/03/14	1.5	117.73	1	117.90	117.50	0.5	10,505	0.00%
2023/03/13	0.3	118.63	1.2	118.86	118.80	-0.9	10,522	-0.01%
2023/03/10	6.2	118.36	0	0.00	118.30	6.2	10,334	0.06%
2023/03/09	0.2	120.42	0	0.00	120.20	0.2	10,527	0.00%
2023/03/08	1.3	119.91	0	0.00	120.30	1.3	10,627	0.01%
2023/03/07	0.2	121.08	2	121.25	121.30	-1.8	10,702	-0.02%
2023/03/06	0.3	120.47	1.6	120.03	120.50	-1.3	10,828	-0.01%
2023/03/02	1.6	119.16	0	0.00	119.25	1.6	11,141	0.01%
2023/03/01	0.2	117.50	1	119.35	119.35	-0.8	11,216	-0.01%
2023/02/24	0.6	119.57	1	118.90	118.80	-0.4	11,184	0.00%
2023/02/23	0	0.00	2	118.65	119.40	-2	11,237	-0.02%
2023/02/22	6.4	117.42	6	117.68	117.65	0.4	11,312	0.00%
2023/02/21	0.3	118.84	1.1	118.90	118.95	-0.8	11,354	-0.01%
2023/02/20	0	118.50	0	118.75	119.00	0	11,674	0.00%
2023/02/17	2.3	118.55	0	0.00	118.75	2.3	12,141	0.02%
2023/02/16	0	119.70	0	0.00	120.30	0	12,312	0.00%
2023/02/15	12.1	119.37	0.7	119.05	118.85	11.4	12,701	0.09%
2023/02/14	6	121.70	3.1	121.52	121.65	2.9	12,742	0.02%
2023/02/13	2.3	120.24	20	120.50	120.75	-17.7	12,930	-0.14%
2023/02/10	2.6	120.91	0.1	121.00	121.00	2.6	13,040	0.02%
2023/02/09	3	120.68	2.1	121.00	120.90	0.9	13,138	0.01%
2023/02/08	7.1	120.70	2	120.43	120.85	5.1	13,164	0.04%
2023/02/07	2.5	119.00	0	0.00	119.00	2.5	13,240	0.02%
2023/02/06	4.5	119.44	1	119.90	119.25	3.5	13,219	0.03%
2023/02/03	20.1	120.88	1	121.00	121.00	19.1	13,134	0.15%
2023/02/02	0.1	121.00	14.2	120.80	121.00	-14.1	13,144	-0.11%
2023/02/01	11.7	118.90	1.4	118.99	119.00	10.2	13,076	0.08%
2023/01/31	1.6	118.98	7	118.93	118.30	-5.4	13,101	-0.04%
2023/01/30	7.1	120.62	17.2	120.57	120.70	-10.1	12,923	-0.08%
2023/01/17	2.1	118.24	0.7	118.25	118.10	1.4	12,536	0.01%
2023/01/16	1	118.00	16.7	118.10	118.10	-15.7	12,585	-0.12%
2023/01/13	0.4	117.29	2.1	117.90	117.20	-1.7	12,328	-0.01%
2023/01/12	1.1	116.31	1	116.00	115.85	0.1	12,170	0.00%
2023/01/11	5	116.26	2	116.18	116.35	3	12,263	0.02%
2023/01/10	0	0.00	2	115.93	116.25	-2	12,110	-0.02%
2023/01/09	0.2	114.10	4.2	114.96	115.80	-4	12,237	-0.03%
2023/01/06	3	111.85	0	0.00	111.80	3	12,178	0.02%
2023/01/05	0.1	111.10	1	111.40	111.30	-1	12,332	-0.01%
2023/01/04	0.5	110.57	0	0.00	110.50	0.5	12,354	0.00%
2023/01/03	1.4	109.02	1.2	110.23	110.75	0.2	12,647	0.00%
2022/12/30	1	110.50	0	0.00	110.20	1	12,544	0.01%
2022/12/29	1.2	108.69	0	0.00	109.50	1.2	12,541	0.01%
2022/12/28	2.3	109.81	0	0.00	110.00	2.3	12,488	0.02%
2022/12/27	0	112.00	0	0.00	111.60	0	12,410	0.00%
2022/12/26	1.3	111.00	0	0.00	111.10	1.3	12,525	0.01%
2022/12/23	3.2	110.75	0	0.00	110.70	3.2	12,668	0.03%
2022/12/22	0	0.00	2	112.30	112.60	-2	12,741	-0.02%
2022/12/21	2	110.99	0	0.00	110.75	2	12,972	0.02%
2022/12/20	17.3	111.97	2	110.33	110.30	15.3	12,922	0.12%
2022/12/19	3.3	112.34	0	0.00	112.35	3.3	13,046	0.03%
2022/12/16	0.5	112.77	0	0.00	113.00	0.5	13,186	0.00%
2022/12/15	2.4	114.55	0	0.00	114.90	2.4	13,237	0.02%
2022/12/14	0.1	114.75	0	0.00	114.80	0.1	13,289	0.00%
2022/12/13	1	113.50	0.1	113.80	113.40	0.9	13,254	0.01%
2022/12/12	3.1	114.03	1	113.40	113.90	2.1	13,263	0.02%
2022/12/09	0	0.00	2	114.58	115.00	-2	13,340	-0.01%
2022/12/08	4.2	112.93	0	0.00	113.25	4.2	13,297	0.03%
2022/12/07	0.3	114.74	1.2	115.08	114.60	-0.9	13,326	-0.01%
2022/12/06	0.1	116.13	0	0.00	115.30	0.1	13,265	0.00%
2022/12/05	0	0.00	0	117.65	117.45	0	13,225	0.00%
2022/12/02	2.1	117.25	4	117.35	117.30	-1.9	13,144	-0.01%
2022/12/01	2.8	119.16	4	118.99	118.35	-1.2	13,277	-0.01%
2022/11/30	0	0.00	7	116.31	116.35	-7	12,974	-0.05%
2022/11/29	0	113.30	0.1	114.35	115.40	-0.1	12,967	0.00%
2022/11/28	10.2	114.63	1.5	114.58	114.35	8.7	13,021	0.07%
2022/11/25	2.4	116.81	3.8	116.72	116.70	-1.4	13,121	-0.01%
2022/11/24	0.2	116.25	0.5	116.29	116.70	-0.3	12,972	0.00%
2022/11/23	15	115.53	3.5	115.41	115.60	11.5	12,920	0.09%
2022/11/22	0	0.00	4.1	114.59	114.80	-4.1	13,049	-0.03%
2022/11/21	3.1	114.26	0	0.00	113.85	3.1	13,123	0.02%
2022/11/18	5.1	114.36	0	0.00	114.25	5.1	13,060	0.04%
2022/11/17	3	113.40	10.2	113.65	114.55	-7.2	13,000	-0.06%
2022/11/16	5.2	114.75	5	114.85	114.50	0.2	12,949	0.00%
2022/11/15	1	112.90	35.2	114.15	114.70	-34.2	12,689	-0.27%
2022/11/14	3	109.93	0.1	110.20	110.00	2.9	12,193	0.02%
2022/11/11	1.3	108.76	11.7	108.75	109.00	-10.4	11,979	-0.09%
2022/11/10	3.1	103.36	11	103.54	103.50	-7.9	11,638	-0.07%
2022/11/09	2.2	104.24	8.2	103.98	104.50	-6	11,557	-0.05%
2022/11/08	20.3	101.82	13	101.77	101.60	7.3	11,401	0.06%
2022/11/07	1	100.55	6.3	100.63	100.55	-5.3	11,368	-0.05%
2022/11/04	2	98.47	2	98.38	98.85	0	11,346	0.00%
2022/11/03	6.3	98.67	0	0.00	98.70	6.3	11,359	0.06%
2022/11/02	2	99.65	0	0.00	100.00	2	11,265	0.02%
2022/11/01	1	99.65	0	0.00	99.60	1	11,293	0.01%
2022/10/31	0	0.00	1	98.94	99.05	-1	11,311	-0.01%
2022/10/28	2.1	98.25	0	0.00	97.75	2.1	11,257	0.02%
2022/10/27	0	99.00	0	0.00	99.00	0	11,196	0.00%
2022/10/26	0.1	96.95	0	0.00	97.60	0.1	11,358	0.00%
2022/10/25	3.3	97.66	1	96.85	96.70	2.3	11,334	0.02%
2022/10/24	2.2	99.12	1	99.60	98.60	1.2	11,134	0.01%
2022/10/21	0.3	99.00	0	0.00	98.90	0.3	10,989	0.00%
2022/10/20	4.4	98.15	0	0.00	99.20	4.4	10,919	0.04%
2022/10/19	3.3	100.08	0	99.70	99.75	3.3	10,813	0.03%
2022/10/18	3.2	100.20	1	100.60	101.10	2.2	10,729	0.02%
2022/10/17	2.3	99.68	3	99.82	99.95	-0.7	10,883	-0.01%
2022/10/14	2.1	101.81	1.3	101.52	101.85	0.8	10,703	0.01%
2022/10/13	10.9	100.00	3.2	99.27	99.00	7.7	10,793	0.07%
2022/10/12	6	100.14	1	99.85	100.20	5	10,666	0.05%
2022/10/11	8.2	101.25	1.1	100.76	100.70	7.1	10,814	0.07%
2022/10/07	2.1	107.35	0	0.00	106.20	2.1	10,601	0.02%
2022/10/06	0	0.00	4.2	107.72	108.00	-4.2	10,703	-0.04%
2022/10/05	24.9	106.70	1.2	107.28	107.25	23.7	10,975	0.22%
2022/10/04	0.8	104.80	0	0.00	104.80	0.8	10,983	0.01%
2022/10/03	11.1	102.67	3	102.45	102.20	8.1	10,983	0.07%
2022/09/30	1.5	103.31	0	0.00	103.45	1.5	10,969	0.01%
2022/09/29	7.3	105.15	2	104.75	104.90	5.3	10,983	0.05%
2022/09/28	0.8	105.66	0	0.00	105.25	0.8	11,069	0.01%
2022/09/27	6.2	107.45	0.4	107.67	107.50	5.9	11,024	0.05%
2022/09/26	12.8	107.60	0	0.00	107.65	12.8	11,316	0.11%
2022/09/23	1.1	109.78	0	110.25	109.70	1	11,564	0.01%
2022/09/22	5	110.33	1	110.40	110.75	4	11,661	0.03%
2022/09/21	0.5	112.20	0	0.00	112.10	0.5	11,516	0.00%
2022/09/20	0.2	112.84	0	0.00	113.05	0.2	11,514	0.00%
2022/09/19	0.6	112.22	0	0.00	112.05	0.6	11,695	0.00%
2022/09/16	0.3	112.53	0	0.00	112.55	0.3	11,757	0.00%
2022/09/15	0.2	113.62	0	0.00	113.85	0.2	11,822	0.00%
2022/09/14	0.8	113.60	1	113.05	113.65	-0.2	12,011	0.00%
2022/09/13	0.3	115.93	0.1	116.25	116.00	0.2	11,937	0.00%
2022/09/12	3.3	115.30	1.1	115.28	115.40	2.2	12,037	0.02%
2022/09/08	2	112.50	0	0.00	113.00	2	12,240	0.02%
2022/09/07	4.6	112.45	4	112.40	112.20	0.6	12,334	0.00%
2022/09/06	0.1	114.67	0.2	114.75	114.90	-0.1	12,223	0.00%
2022/09/05	0.2	114.25	1	113.85	114.15	-0.8	12,313	-0.01%
2022/09/02	6.2	114.12	0	0.00	113.90	6.2	12,447	0.05%
2022/09/01	9.2	115.14	2	115.05	115.15	7.2	12,285	0.06%
2022/08/31	0.3	116.44	0	0.00	117.60	0.3	11,968	0.00%
2022/08/30	2.8	116.65	0	116.70	116.75	2.8	11,917	0.02%
2022/08/29	0.5	116.47	0	0.00	116.55	0.5	11,795	0.00%
2022/08/26	1	120.05	0	119.90	119.60	1	11,600	0.01%
2022/08/25	0	119.10	0	0.00	119.00	0	11,508	0.00%
2022/08/24	0	118.00	0	0.00	117.90	0	11,533	0.00%
2022/08/23	1.5	118.36	0	0.00	118.20	1.5	11,533	0.01%
2022/08/22	0.4	119.91	5	120.00	119.80	-4.6	11,603	-0.04%
2022/08/19	1.1	121.55	0	0.00	121.55	1.1	11,663	0.01%
2022/08/18	0.1	121.08	2	121.30	121.35	-1.9	11,693	-0.02%
2022/08/17	6	122.14	2	122.25	122.15	4	11,647	0.03%
2022/08/16	0	122.20	2	121.98	122.10	-2	11,500	-0.02%
2022/08/15	6	121.78	31	121.86	121.90	-25	11,381	-0.22%
2022/08/12	2.2	120.79	0	120.85	120.80	2.2	11,283	0.02%
2022/08/11	6	119.85	5.2	119.82	120.05	0.8	11,262	0.01%
2022/08/10	2	118.15	0	0.00	117.90	2	11,189	0.02%
2022/08/09	0.2	118.53	3	118.42	119.15	-2.8	11,138	-0.02%
2022/08/08	0	119.19	0	0.00	119.25	0	11,102	0.00%
2022/08/05	2.3	118.18	9.1	118.63	119.50	-6.8	11,075	-0.06%
2022/08/04	0.1	116.03	0	0.00	116.55	0.1	11,117	0.00%
2022/08/03	0.1	116.20	0.2	116.35	116.25	-0.1	11,137	0.00%
2022/08/02	9.3	115.39	1.2	115.39	115.55	8.1	11,237	0.07%
2022/08/01	1.6	117.66	4	117.43	117.65	-2.4	11,155	-0.02%
2022/07/29	1	118.20	5.1	118.44	118.00	-4.1	11,279	-0.04%
2022/07/28	0.4	117.44	4.4	117.26	116.90	-4	11,249	-0.04%
2022/07/27	1	115.46	1	116.48	116.70	0	11,275	0.00%
2022/07/26	0.6	115.73	0.1	116.50	115.65	0.5	11,248	0.00%
2022/07/25	0	116.75	4.1	116.87	116.70	-4.1	11,236	-0.04%
2022/07/22	1.1	116.37	0.1	116.69	116.80	1	11,253	0.01%
2022/07/21	0.2	115.90	0.2	116.31	116.35	0	11,471	0.00%
2022/07/20	2.2	115.65	0.1	115.90	115.05	2.1	11,480	0.02%
2022/07/19	10.4	114.24	15	114.22	114.30	-4.7	11,735	-0.04%
2022/07/18	2.4	114.46	8.1	114.25	114.20	-5.8	11,701	-0.05%
2022/07/15	1.5	114.68	13.4	114.38	115.50	-11.8	11,398	-0.10%
2022/07/14	12.6	112.94	10	114.20	114.00	2.6	11,202	0.02%
2022/07/13	1.9	113.35	0	113.50	113.45	1.9	11,107	0.02%
2022/07/12	1.8	110.22	2	109.70	109.55	-0.2	10,992	0.00%
2022/07/11	0.1	113.00	1	112.90	112.25	-0.9	11,151	-0.01%
2022/07/08	1.3	113.64	1.4	113.24	113.25	-0.2	11,108	0.00%
2022/07/07	26.1	111.36	0	0.00	112.10	26.1	11,056	0.24%
2022/07/06	4	109.58	0	110.50	108.85	4	11,069	0.04%
2022/07/05	1.7	110.65	0	0.00	111.00	1.7	11,088	0.02%
2022/07/04	8.2	110.88	2	110.55	110.45	6.2	10,967	0.06%
2022/07/01	7.3	113.55	1.1	112.52	111.55	6.2	10,771	0.06%
2022/06/30	2.9	116.24	0	0.00	115.80	2.9	10,386	0.03%
2022/06/29	0.3	118.96	0	0.00	118.80	0.3	10,175	0.00%
2022/06/28	0.1	120.28	0.3	119.80	119.80	-0.2	10,130	0.00%
2022/06/27	1	121.25	1.5	121.19	120.95	-0.5	10,086	0.00%
2022/06/24	1.1	118.82	0.5	118.70	118.15	0.6	9,916	0.01%
2022/06/23	5.4	118.39	0	118.30	117.90	5.4	9,910	0.05%
2022/06/22	10.9	119.67	0	0.00	119.50	10.9	9,711	0.11%
2022/06/21	1	121.78	0	0.00	122.20	1	9,532	0.01%
2022/06/20	1.9	120.01	0.2	120.25	119.75	1.6	9,595	0.02%
2022/06/17	3.1	120.94	0.1	120.95	120.85	3	9,520	0.03%
2022/06/16	0.1	123.57	1.1	124.70	122.50	-0.9	9,321	-0.01%
2022/06/15	3.4	122.94	0.1	123.55	122.75	3.3	9,320	0.04%
2022/06/14	3.5	122.76	0	122.50	123.35	3.5	9,405	0.04%
2022/06/13	2.3	123.94	0	0.00	123.55	2.3	9,524	0.02%
2022/06/10	0	127.10	0	0.00	127.10	0	9,634	0.00%
2022/06/09	0	128.47	0.1	128.40	128.40	0	9,706	0.00%
2022/06/08	0	128.50	0	128.60	128.80	0	9,850	0.00%
2022/06/07	0.1	127.42	0	0.00	127.40	0.1	10,025	0.00%
2022/06/06	0.1	128.00	0.1	128.80	128.70	0	10,292	0.00%
2022/06/02	0	128.05	0	128.25	127.80	0	10,921	0.00%
2022/06/01	0.2	129.53	0.4	130.00	129.15	-0.2	11,714	0.00%
2022/05/31	0.2	128.58	1.2	129.61	129.80	-1	11,817	-0.01%
2022/05/30	0.1	127.52	2.1	127.92	128.55	-2	11,774	-0.02%
2022/05/27	0	124.85	2	125.48	125.50	-2	11,633	-0.02%
2022/05/26	0.2	123.29	0	0.00	122.90	0.2	11,576	0.00%
2022/05/25	0	124.55	0	0.00	124.45	0	11,855	0.00%
2022/05/24	0.1	124.62	0	0.00	123.50	0.1	12,301	0.00%
2022/05/23	0	125.25	0.2	125.27	124.90	-0.2	12,291	0.00%
2022/05/20	0	124.00	0	0.00	124.65	0	12,557	0.00%
2022/05/19	3.3	123.21	0	0.00	123.30	3.3	12,570	0.03%
2022/05/18	0.2	125.50	2.6	125.77	125.70	-2.4	12,514	-0.02%
2022/05/17	2	124.38	0.1	124.50	124.35	2	12,491	0.02%
2022/05/16	1.2	123.04	0	0.00	123.00	1.2	12,534	0.01%
2022/05/13	1.1	121.89	0	122.30	122.35	1.1	12,561	0.01%
2022/05/12	4.3	121.73	0	0.00	121.25	4.3	12,641	0.03%
2022/05/11	1.1	124.00	2	124.00	124.20	-0.9	12,516	-0.01%
2022/05/10	4.4	122.83	0	123.70	124.00	4.4	12,482	0.04%
2022/05/09	3.6	124.82	0.3	124.75	124.55	3.3	12,386	0.03%
2022/05/06	22.6	126.55	0.1	126.20	126.65	22.5	12,357	0.18%
2022/05/05	0.1	129.52	0.5	129.75	129.25	-0.4	12,475	0.00%
2022/05/04	0	128.00	0	0.00	127.80	0	12,667	0.00%
2022/05/03	0.1	127.92	0	128.90	127.80	0.1	12,902	0.00%
2022/04/29	0.3	128.98	0.5	128.75	128.75	-0.2	13,017	0.00%
2022/04/28	1.3	126.71	0	0.00	127.10	1.3	13,316	0.01%
2022/04/27	9.2	126.58	0	0.00	126.55	9.2	13,394	0.07%
2022/04/26	3.6	129.16	1.6	129.19	129.25	2	13,160	0.02%
2022/04/25	8.4	129.08	1	129.60	129.25	7.4	13,244	0.06%
2022/04/22	2.4	131.13	3	131.50	131.60	-0.6	12,823	0.00%
2022/04/21	0	133.30	0	133.15	132.75	0	12,805	0.00%
2022/04/20	1.4	132.11	0.1	132.50	132.65	1.3	12,863	0.01%
2022/04/19	0.2	132.29	0.1	132.85	132.00	0	12,919	0.00%
2022/04/18	4.6	131.46	0	0.00	131.55	4.6	13,064	0.04%
2022/04/15	1	132.31	0	0.00	132.25	1	13,027	0.01%
2022/04/14	1.1	134.90	0	0.00	134.55	1.1	12,799	0.01%
2022/04/13	0	133.70	0.5	134.66	135.05	-0.5	12,860	0.00%
2022/04/12	2.5	132.09	0	0.00	132.55	2.5	12,933	0.02%
2022/04/11	4.8	133.01	0.1	132.59	132.45	4.7	12,857	0.04%
2022/04/08	2.4	133.99	0	0.00	134.55	2.4	12,692	0.02%
2022/04/07	2.2	134.19	0	134.90	133.80	2.2	12,647	0.02%
2022/04/06	1	135.03	0	0.00	136.25	1	12,778	0.01%
2022/04/01	0.2	136.53	2	136.75	136.95	-1.8	12,959	-0.01%
2022/03/31	0	138.33	3	138.42	138.10	-3	12,939	-0.02%
2022/03/30	2	138.60	2	138.43	138.55	0	13,089	0.00%
2022/03/29	0.2	136.92	2	136.90	136.85	-1.8	13,185	-0.01%
2022/03/28	1.8	135.92	0	0.00	136.70	1.8	13,145	0.01%
2022/03/25	6.1	138.16	0	0.00	138.20	6.1	13,081	0.05%
2022/03/24	1.2	137.50	0	0.00	138.00	1.2	13,072	0.01%
2022/03/23	1	138.10	16.1	138.14	138.10	-15	13,082	-0.11%
2022/03/22	0.2	136.80	0	0.00	136.80	0.2	13,004	0.00%
2022/03/21	0	137.35	0.2	137.35	137.00	-0.2	13,069	0.00%
2022/03/18	0	136.15	0	0.00	136.10	0	13,019	0.00%
2022/03/17	1	135.85	2	136.14	136.40	-1	12,884	-0.01%
2022/03/16	3.2	131.64	0	131.65	132.20	3.2	12,706	0.02%
2022/03/15	8.2	131.69	0	0.00	131.65	8.2	12,465	0.07%
2022/03/14	3.1	134.81	0.3	134.60	134.40	2.8	12,255	0.02%
2022/03/11	0.7	134.61	3	134.55	134.40	-2.3	12,162	-0.02%
2022/03/10	1	136.45	0	135.90	136.35	1	12,050	0.01%
2022/03/09	4.3	132.72	4.2	132.92	132.50	0.1	11,890	0.00%
2022/03/08	22.7	131.84	3	132.52	131.15	19.7	11,690	0.17%
2022/03/07	25.7	134.14	0	0.00	134.00	25.7	11,064	0.23%
2022/03/04	4.9	138.42	0	0.00	138.45	4.9	10,368	0.05%
2022/03/03	1	139.90	4.2	139.98	139.95	-3.1	10,345	-0.03%
2022/03/02	1.1	139.60	0	0.00	139.65	1.1	10,465	0.01%
2022/03/01	0.1	140.62	0	0.00	140.45	0.1	10,405	0.00%
2022/02/25	9.7	138.68	0	0.00	138.50	9.7	10,318	0.09%
2022/02/24	4.7	139.46	2	139.15	138.80	2.7	10,017	0.03%
2022/02/23	3.2	141.79	0	0.00	142.25	3.2	9,590	0.03%
2022/02/22	2.6	141.50	0.2	141.60	141.85	2.5	9,615	0.03%
2022/02/21	2.3	143.67	0	0.00	143.80	2.3	9,402	0.02%
2022/02/18	0.1	143.70	5	144.06	144.10	-4.9	9,666	-0.05%
2022/02/17	2	144.90	4	144.78	144.50	-2	9,697	-0.02%
2022/02/16	0	0.00	0.5	144.00	144.40	-0.5	9,723	-0.01%
2022/02/15	3	142.62	0.2	142.27	142.05	2.8	9,706	0.03%
2022/02/14	0.5	142.63	0	0.00	142.70	0.5	9,657	0.01%
2022/02/11	6	144.70	7	144.74	144.95	-1	9,549	-0.01%
2022/02/10	0.8	143.95	2.3	144.35	145.05	-1.6	9,682	-0.02%
2022/02/09	2.1	143.05	0	0.00	143.40	2.1	9,705	0.02%
2022/02/08	0.3	143.25	0	0.00	142.90	0.3	9,757	0.00%
2022/02/07	11.8	142.06	0.5	142.45	142.30	11.3	9,615	0.12%
2022/01/26	6.5	141.76	0.5	141.65	141.55	6.1	9,253	0.07%
2022/01/25	8.1	141.52	0	0.00	141.65	8.1	9,024	0.09%
2022/01/24	1.5	142.91	0	143.90	144.00	1.4	8,674	0.02%
2022/01/21	10.6	143.05	0	0.00	142.65	10.6	8,537	0.12%
2022/01/20	4.1	148.32	0	148.40	149.10	4.1	8,114	0.05%
2022/01/19	0.6	149.06	0	0.00	148.50	0.6	7,967	0.01%
2022/01/18	1.4	150.91	0	151.95	150.30	1.4	7,897	0.02%
2022/01/17	0.2	151.91	0.4	152.00	152.00	-0.2	7,780	0.00%
2022/01/14	0	149.85	0	0.00	150.30	0	7,751	0.00%
2022/01/13	5	150.08	5	150.30	150.30	0	7,800	0.00%
2022/01/12	0	0.00	0.2	149.15	149.55	-0.2	7,918	0.00%
2022/01/11	0.3	147.48	0	148.00	148.30	0.3	7,890	0.00%
2022/01/10	6	147.50	0	0.00	147.55	6	7,682	0.08%
2022/01/07	0	147.13	0	0.00	146.60	0	7,644	0.00%
2022/01/06	5	147.50	1	147.90	147.90	4	7,582	0.05%
2022/01/04	0	0.00	0.9	149.50	149.60	-0.9	7,522	-0.01%
2022/01/03	0	0.00	0.1	146.54	146.40	-0.1	7,490	0.00%
2021/12/30	0	0.00	0.4	145.60	145.50	-0.4	7,603	-0.01%
2021/12/29	1	145.40	0	0.00	145.95	1	7,866	0.01%
2021/12/28	0	0.00	1.1	145.04	145.30	-1.1	7,940	-0.01%
2021/12/27	0.1	144.00	2.1	144.17	144.15	-2	7,953	-0.03%
2021/12/24	0	0.00	1.1	143.26	143.05	-1.1	8,296	-0.01%
2021/12/23	0	0.00	3.7	142.70	142.65	-3.7	8,364	-0.04%
2021/12/21	0	0.00	0.1	141.55	141.85	-0.1	8,854	0.00%
2021/12/20	0	141.00	0	0.00	140.65	0	8,940	0.00%
2021/12/16	0	0.00	2.4	141.53	142.05	-2.4	8,985	-0.03%
2021/12/15	0	140.15	0	0.00	140.30	0	9,290	0.00%
2021/12/14	0.7	140.25	1	140.40	140.10	-0.3	9,187	0.00%
2021/12/13	0	0.00	0	142.05	141.50	0	9,242	0.00%
2021/12/09	1	142.15	0.2	142.45	142.00	0.8	9,351	0.01%
2021/12/08	0	142.55	0	0.00	142.35	0	9,329	0.00%
2021/12/07	0	140.65	0	0.00	141.80	0	9,198	0.00%
2021/12/06	0	0.00	0.3	141.55	141.35	-0.3	9,199	0.00%
2021/12/03	0	0.00	1	141.40	141.75	-1	9,251	-0.01%
2021/12/02	0	140.30	10.2	141.54	141.80	-10.2	9,307	-0.11%
2021/12/01	0	139.70	0	0.00	140.30	0	9,390	0.00%
2021/11/30	3.2	138.50	0	0.00	138.00	3.2	9,504	0.03%
2021/11/29	11	138.35	10	138.32	138.15	1	9,449	0.01%
2021/11/26	3.9	138.43	0	0.00	138.15	3.9	9,567	0.04%
2021/11/25	0.1	140.15	0	140.50	140.45	0.1	9,641	0.00%
2021/11/24	0.2	140.58	0	0.00	140.50	0.2	9,955	0.00%
2021/11/23	0.4	141.30	1	141.40	141.10	-0.7	10,179	-0.01%
2021/11/22	0	142.50	0	142.70	142.45	0	10,223	0.00%
2021/11/19	0	0.00	1	143.50	142.80	-1	10,275	-0.01%
2021/11/18	0	0.00	4.2	142.16	142.45	-4.2	10,259	-0.04%
2021/11/17	0.1	141.30	2.2	141.52	141.65	-2.1	10,259	-0.02%
2021/11/16	0	0.00	1	141.30	141.20	-1	10,182	-0.01%
2021/11/15	0	140.80	0.5	141.07	140.95	-0.5	10,524	0.00%
2021/11/12	0	0.00	0.1	140.50	139.70	-0.1	10,774	0.00%
2021/11/11	1.1	139.68	0	0.00	139.25	1.1	10,895	0.01%
2021/11/10	0.1	140.20	0	140.30	140.50	0	11,000	0.00%
2021/11/09	0	140.65	2.2	140.21	140.70	-2.1	11,029	-0.02%
2021/11/08	0.5	138.96	2.1	139.01	139.20	-1.6	10,862	-0.02%
2021/11/05	0	0.00	0.6	137.00	138.10	-0.6	10,800	-0.01%
2021/11/04	4	137.10	0	0.00	136.15	4	10,654	0.04%
2021/11/03	0.1	136.70	0	0.00	136.60	0.1	10,696	0.00%
2021/11/01	0	0.00	0	136.50	136.50	0	10,749	0.00%
2021/10/29	2	135.80	4	135.95	135.80	-2	10,790	-0.02%
2021/10/28	0	137.15	0	0.00	137.15	0	10,809	0.00%
2021/10/27	0.1	137.15	0	0.00	137.55	0.1	10,855	0.00%
2021/10/26	0	0.00	0.3	137.40	137.55	-0.3	10,796	0.00%
2021/10/25	1	136.40	0	136.15	136.40	1	10,800	0.01%
2021/10/22	1	136.25	0	0.00	136.50	1	11,178	0.01%
2021/10/21	0	0.00	1.5	136.83	136.10	-1.5	11,263	-0.01%
2021/10/20	1	137.05	0	0.00	136.60	1	11,238	0.01%
2021/10/19	0	0.00	1.9	136.99	136.95	-1.9	11,047	-0.02%
2021/10/18	0.3	135.85	1	136.60	135.85	-0.7	11,008	-0.01%
2021/10/15	0	0.00	3.5	134.77	136.25	-3.5	11,132	-0.03%
2021/10/14	1.4	132.87	0	0.00	132.75	1.4	11,039	0.01%
2021/10/13	0	132.45	0	0.00	132.40	0	11,159	0.00%
2021/10/12	4.2	132.04	2	131.95	132.85	2.2	11,224	0.02%
2021/10/08	0	134.35	1	134.90	134.20	-1	11,241	-0.01%
2021/10/07	0	0.00	1	135.10	135.35	-1	11,270	-0.01%
2021/10/06	5.3	132.93	0	0.00	133.00	5.3	11,272	0.05%
2021/10/05	6.6	131.42	0.1	131.60	132.95	6.5	11,131	0.06%
2021/10/04	3.2	133.01	0	0.00	133.15	3.2	10,793	0.03%
2021/10/01	7	134.44	3	134.82	133.95	4	10,472	0.04%
2021/09/30	0	135.50	0.1	137.05	137.05	0	10,130	0.00%
2021/09/29	3	136.04	0	0.00	136.00	3	9,960	0.03%
2021/09/28	1	138.60	0	0.00	139.00	1	9,592	0.01%
2021/09/27	3	139.97	0	139.80	140.00	3	9,375	0.03%
2021/09/23	0.2	138.08	1	138.30	138.00	-0.8	9,309	-0.01%
2021/09/22	2.4	136.81	0	136.80	137.20	2.4	9,363	0.03%
2021/09/17	0	139.80	0	0.00	140.50	0	9,031	0.00%
2021/09/16	0.1	140.05	0	0.00	140.10	0.1	9,076	0.00%
2021/09/15	1.1	140.66	0	0.00	140.75	1.1	9,046	0.01%
2021/09/14	0	0.00	1	141.50	141.60	-1	8,952	-0.01%
2021/09/13	1.1	141.45	0	0.00	141.45	1.1	9,009	0.01%
2021/09/10	2	141.95	0.1	141.95	141.95	1.9	9,216	0.02%
2021/09/08	0	0.00	1	141.40	140.65	-1	9,204	-0.01%
2021/09/07	0	0.00	8	142.23	141.90	-8	9,208	-0.09%
2021/09/06	0	0.00	1	143.00	142.55	-1	9,137	-0.01%
2021/09/03	0	0.00	0.4	141.76	141.90	-0.4	8,961	0.00%
2021/09/02	0.3	140.92	0	0.00	139.90	0.3	8,889	0.00%
2021/09/01	0.1	141.00	2.2	140.97	141.00	-2.1	8,873	-0.02%
2021/08/31	0	0.00	2.7	139.89	140.35	-2.7	8,618	-0.03%
2021/08/30	1	138.60	0	0.00	139.50	1	8,528	0.01%
2021/08/27	0	0.00	1.3	138.31	138.15	-1.3	8,225	-0.02%
2021/08/26	1.1	137.00	1	136.65	137.00	0.1	8,032	0.00%
2021/08/25	0	0.00	3.1	135.91	136.05	-3.1	7,997	-0.04%
2021/08/24	0	134.95	1	134.95	134.75	-1	7,975	-0.01%
2021/08/23	0.1	134.35	6	134.26	134.35	-5.9	8,065	-0.07%
2021/08/20	6.3	131.23	0.6	131.60	130.75	5.7	8,127	0.07%
2021/08/19	10.8	132.55	0	0.00	131.80	10.8	7,960	0.14%
2021/08/18	1.1	133.71	0	135.02	134.90	1	7,607	0.01%
2021/08/17	6.8	134.45	0	0.00	134.35	6.8	7,401	0.09%
2021/08/16	4.2	135.24	0	0.00	135.35	4.2	7,356	0.06%
2021/08/13	7	135.65	0	0.00	135.65	7	7,346	0.10%
2021/08/06	0.1	138.55	0	0.00	138.80	0.1	8,495	0.00%
2021/08/05	0	0.00	4	139.08	139.00	-4	8,882	-0.05%
2021/08/04	0	0.00	0	138.88	139.25	0	9,429	0.00%
2021/08/02	0.2	136.56	0.1	136.75	137.90	0.1	9,731	0.00%
2021/07/30	0	0.00	1	136.50	136.05	-1	9,727	-0.01%
2021/07/29	0	0.00	87	135.79	136.50	-87	9,795	-0.89%
2021/07/28	84.5	134.04	0	0.00	134.25	84.5	9,762	0.87%
2021/07/27	0	0.00	2	136.55	136.40	-2	9,483	-0.02%
2021/07/26	0.3	136.78	0	0.00	136.45	0.3	9,424	0.00%
2021/07/23	1	137.65	2	137.80	137.65	-1	9,379	-0.01%
2021/07/21	1.1	137.37	2	136.98	136.70	-0.9	9,385	-0.01%
2021/07/20	1.1	137.51	0	137.90	137.20	1	9,371	0.01%
2021/07/19	1	138.05	0	0.00	138.30	1	9,339	0.01%
2021/07/16	2.1	139.63	0	0.00	139.90	2.1	9,231	0.02%
2021/07/15	1.1	141.62	0	0.00	141.80	1.1	9,206	0.01%
2021/07/13	0	0.00	1	141.00	140.15	-1	9,060	-0.01%
2021/07/09	1.2	137.45	0	0.00	137.75	1.2	8,918	0.01%
2021/07/08	0	139.25	0	0.00	138.85	0	8,912	0.00%
2021/07/07	0	0.00	3	139.05	139.00	-3	8,939	-0.03%
2021/07/06	0	0.00	1	140.04	139.75	-1	8,927	-0.01%
2021/07/01	0	138.80	0.1	138.50	138.30	0	8,850	0.00%
2021/06/30	0	0.00	5.2	139.10	138.95	-5.2	8,929	-0.06%
2021/06/29	0	0.00	0	137.65	137.60	0	8,892	0.00%
2021/06/28	0	0.00	1.1	137.02	137.20	-1.1	8,868	-0.01%
2021/06/25	0.1	138.00	2	137.33	136.95	-1.9	8,881	-0.02%
2021/06/24	1.1	137.03	1	137.05	136.70	0.1	8,908	0.00%
2021/06/22	2	135.22	0	0.00	134.85	2	8,912	0.02%
2021/06/21	4.2	134.92	0	0.00	134.70	4.2	8,987	0.05%
2021/06/18	0.1	138.25	1	138.50	138.00	-0.9	8,840	-0.01%
2021/06/17	0	137.93	0	0.00	138.30	0	8,893	0.00%
2021/06/11	0	0.00	0.3	137.96	138.10	-0.3	9,044	0.00%
2021/06/09	0	135.63	0	0.00	135.50	0	9,050	0.00%
2021/06/08	0	137.00	0	0.00	136.50	0	9,042	0.00%
2021/06/07	0	136.95	2	136.53	137.30	-2	9,146	-0.02%
2021/06/04	1.2	136.53	0	0.00	136.95	1.2	9,056	0.01%
2021/06/03	0.2	137.80	0.9	138.00	137.60	-0.7	9,225	-0.01%
2021/06/01	1	137.60	0	0.00	137.70	1	9,497	0.01%
2021/05/31	0	0.00	1.3	136.77	137.10	-1.3	9,680	-0.01%
2021/05/28	0	0.00	0.1	135.25	135.80	-0.1	9,647	0.00%
2021/05/27	0.1	132.99	0	0.00	133.55	0.1	9,607	0.00%
2021/05/26	0	0.00	1	134.85	134.50	-1	9,951	-0.01%
2021/05/25	0.5	133.70	0.1	134.40	134.40	0.5	10,035	0.00%
2021/05/24	0.1	132.20	0	0.00	132.15	0.1	10,058	0.00%
2021/05/21	0.1	132.46	0.1	132.41	132.35	0	10,015	0.00%
2021/05/20	1	130.16	1	130.50	130.50	0	9,961	0.00%
2021/05/19	1.1	130.88	6	131.19	131.40	-4.9	9,948	-0.05%
2021/05/18	1.1	130.18	3.1	129.12	132.30	-2.1	9,840	-0.02%
2021/05/17	8.5	126.39	6.1	126.73	126.50	2.4	9,884	0.02%
2021/05/14	0.5	129.14	0	0.00	128.95	0.5	9,504	0.00%
2021/05/13	0.4	128.87	3	126.90	127.50	-2.6	9,360	-0.03%
2021/05/12	10.7	129.43	1.1	127.35	129.40	9.6	9,026	0.11%
2021/05/11	3.5	134.27	4	133.98	133.25	-0.5	8,567	-0.01%
2021/05/07	1	139.45	3	138.98	139.40	-2	8,542	-0.02%
2021/05/06	0.1	136.88	0	136.70	136.95	0.1	8,667	0.00%
2021/05/05	0.2	136.85	0	136.75	135.75	0.2	8,665	0.00%
2021/05/04	2.4	137.00	0	0.00	137.05	2.4	8,758	0.03%
2021/05/03	1.4	138.39	0	0.00	138.25	1.4	8,766	0.02%
2021/04/29	2.3	141.79	1.1	141.93	140.60	1.2	9,050	0.01%
2021/04/28	0	140.90	2	140.50	140.40	-2	9,130	-0.02%
2021/04/23	0	138.44	0	138.00	139.15	0	9,710	0.00%
2021/04/22	0	0.00	1.1	138.23	137.90	-1.1	9,969	-0.01%
2021/04/21	2	138.22	0	0.00	138.00	2	10,103	0.02%
2021/04/20	2	139.18	0.1	139.04	139.25	1.9	10,151	0.02%
2021/04/19	0	0.00	0.5	139.00	139.50	-0.5	10,253	0.00%
2021/04/16	0	138.80	3	138.97	139.25	-3	10,289	-0.03%
2021/04/15	1	137.80	0.3	139.15	139.05	0.7	10,319	0.01%
2021/04/13	0.2	138.15	1	138.49	137.15	-0.8	10,375	-0.01%
2021/04/12	0.2	138.30	0.1	137.90	137.15	0.1	10,361	0.00%
2021/04/09	1.1	137.90	0	0.00	137.95	1.1	10,365	0.01%
2021/04/08	0.1	137.30	1	137.10	138.25	-0.9	10,401	-0.01%
2021/04/07	1	137.65	0	0.00	137.80	1	10,387	0.01%
2021/04/06	0	0.00	1.1	138.24	137.65	-1.1	10,367	-0.01%
2021/04/01	0	135.75	0	135.75	135.75	0	10,270	0.00%
2021/03/31	0.4	135.50	2	135.00	134.75	-1.6	10,197	-0.02%
2021/03/30	0	135.60	0.1	135.63	135.90	0	10,111	0.00%
2021/03/29	0.4	135.13	0	135.05	135.45	0.4	10,101	0.00%
2021/03/26	1	133.35	3	133.70	134.35	-2	10,062	-0.02%
2021/03/25	0	0.00	0.1	131.00	131.95	-0.1	10,001	0.00%
2021/03/24	1.3	131.85	0	0.00	131.50	1.3	9,961	0.01%
2021/03/23	0	0.00	0.2	133.85	133.60	-0.2	9,839	0.00%
2021/03/22	0	133.20	0.2	132.86	133.40	-0.2	9,946	0.00%
2021/03/19	1.3	132.53	0	0.00	132.80	1.3	10,014	0.01%
2021/03/17	0.2	135.01	2	134.73	134.20	-1.8	9,850	-0.02%
2021/03/16	2.1	135.20	1	135.55	135.35	1.1	9,874	0.01%
2021/03/12	0.2	134.90	3	135.35	135.25	-2.8	9,907	-0.03%
2021/03/11	1	134.50	15.7	134.25	134.70	-14.7	9,927	-0.15%
2021/03/10	0	0.00	0.4	131.94	131.90	-0.4	9,978	0.00%
2021/03/09	5	130.50	4	131.24	131.35	1	9,987	0.01%
2021/03/08	36.2	132.05	36.2	132.06	131.85	-0.1	9,867	0.00%
2021/03/05	4	130.13	0	0.00	131.95	4	9,749	0.04%
2021/03/04	7.8	133.53	0	0.00	132.75	7.8	9,669	0.08%
2021/03/03	3	133.00	6.1	134.65	135.40	-3.1	9,480	-0.03%
2021/03/02	4.1	134.22	3	135.50	133.45	1.1	9,381	0.01%
2021/02/26	5.1	133.59	0	0.00	133.40	5.1	9,330	0.05%
2021/02/25	1.1	137.50	0.1	137.80	137.55	1.1	8,991	0.01%
2021/02/24	1.1	136.62	2	136.63	136.45	-0.9	8,916	-0.01%
2021/02/23	0.1	138.51	0	0.00	138.50	0.1	8,820	0.00%
2021/02/22	2.1	138.92	0	0.00	138.80	2.1	8,766	0.02%
2021/02/19	2.3	138.52	0	0.00	138.85	2.3	8,979	0.03%
2021/02/18	1.2	140.06	0	0.00	140.35	1.2	8,968	0.01%
2021/02/17	1	139.25	6.2	139.87	140.55	-5.2	8,948	-0.06%
2021/02/05	5	134.90	8	135.43	134.80	-3	8,696	-0.03%
2021/02/04	2.2	132.78	0	0.00	133.55	2.2	8,613	0.03%
2021/02/03	3	134.57	4	134.63	134.35	-1	8,645	-0.01%
2021/02/02	6	134.82	0	0.00	134.45	6	8,600	0.07%
2021/02/01	0.4	129.46	4	128.90	130.75	-3.6	8,606	-0.04%
2021/01/29	2	130.20	1	129.60	128.20	1	8,474	0.01%
2021/01/28	2.5	129.88	3	131.04	130.35	-0.6	8,312	-0.01%
2021/01/27	1	133.60	1	132.70	133.05	0	8,153	0.00%
2021/01/26	0.4	134.68	8	132.60	132.85	-7.6	8,096	-0.09%
2021/01/25	0.1	135.45	1	135.70	135.60	-1	8,024	-0.01%
2021/01/22	7	138.17	1	137.70	137.45	6	7,902	0.08%
2021/01/21	0.1	143.20	2	142.18	143.00	-1.9	7,622	-0.02%
2021/01/20	5.1	138.81	0.6	138.50	138.20	4.4	7,472	0.06%
2021/01/19	0	0.00	3	136.05	137.95	-3	7,029	-0.04%
2021/01/18	5.2	133.38	2	133.43	134.40	3.2	6,876	0.05%
2021/01/15	0.1	136.90	1	135.35	134.50	-0.9	6,692	-0.01%
2021/01/14	4	133.83	3	134.30	134.05	1	6,370	0.02%
2021/01/13	0	0.00	5	134.90	135.30	-5	6,291	-0.08%
2021/01/12	3	132.33	0	0.00	132.10	3	6,137	0.05%
2021/01/11	4.1	131.08	0	0.00	132.30	4.1	6,013	0.07%
2021/01/08	2	130.05	1	130.05	131.20	1	5,897	0.02%
2021/01/07	2.1	127.29	2.1	127.61	128.90	0	5,756	0.00%
2021/01/06	3.1	125.71	0	0.00	125.95	3.1	5,688	0.05%
2021/01/05	1	124.25	0	0.00	124.60	1	5,601	0.02%
2021/01/04	1	123.00	0.3	122.28	124.35	0.7	5,685	0.01%
2020/12/30	0	0.00	1	120.55	121.60	-1	5,778	-0.02%
2020/12/29	1	119.65	0	0.00	119.90	1	5,802	0.02%
2020/12/28	0	0.00	1	119.75	120.00	-1	5,849	-0.02%
2020/12/25	0	0.00	1	119.55	118.95	-1	5,851	-0.02%
2020/12/24	1	118.75	0	0.00	118.80	1	5,867	0.02%
2020/12/22	3	119.05	2	119.05	118.00	1	6,014	0.02%
2020/12/18	1	118.25	0	0.00	118.20	1	6,199	0.02%
2020/12/17	0	0.00	0	118.70	118.60	0	6,268	0.00%
2020/12/16	0	0.00	2	119.20	119.25	-2	6,315	-0.03%
2020/12/15	1.2	117.00	2	116.75	117.05	-0.8	6,176	-0.01%
2020/12/14	1	118.00	0	0.00	118.25	1	6,165	0.02%
2020/12/11	1.1	118.20	0	0.00	118.75	1.1	6,372	0.02%
2020/12/10	5	118.43	0	119.00	118.60	5	6,385	0.08%
2020/12/09	2	119.68	0	119.95	120.05	2	6,346	0.03%
2020/12/08	2	118.73	0	0.00	120.05	2	6,292	0.03%
2020/12/07	1.1	118.00	1	118.45	118.40	0.1	6,247	0.00%
2020/12/04	0.1	116.50	2	116.55	117.30	-1.9	6,240	-0.03%
2020/12/03	3	115.37	2	115.40	115.40	1	6,111	0.02%
2020/12/02	1	114.95	12	114.96	115.40	-11	6,104	-0.18%
2020/12/01	1	113.55	0	0.00	114.30	1	6,101	0.02%
2020/11/30	9.1	113.79	0	0.00	113.30	9.1	6,103	0.15%
2020/11/25	1	114.10	0.2	114.24	113.95	0.8	6,079	0.01%
2020/11/24	1.2	114.87	0	0.00	114.90	1.2	6,077	0.02%
2020/11/23	7	115.30	7	115.25	115.45	0	6,072	0.00%
2020/11/20	18	113.88	16	113.88	114.00	2	6,021	0.03%
2020/11/19	1	113.90	0	0.00	114.15	1	6,002	0.02%
2020/11/18	0	0.00	0.3	114.00	114.35	-0.3	5,990	-0.01%
2020/11/17	4	114.90	0	0.00	113.60	4	5,798	0.07%
2020/11/16	1	112.25	4.1	111.67	112.80	-3.1	5,974	-0.05%
2020/11/13	0	0.00	2	109.05	109.25	-2	5,922	-0.03%
2020/11/12	0	0.00	2	108.75	108.80	-2	5,921	-0.03%
2020/11/11	0	0.00	1.5	108.47	108.75	-1.5	5,951	-0.02%
2020/11/10	1	107.65	0	0.00	107.10	1	5,872	0.02%
2020/11/09	0	0.00	2	107.93	108.10	-2	5,890	-0.03%
2020/11/06	0	0.00	2	106.88	106.70	-2	5,800	-0.03%
2020/11/05	1	106.10	1	106.05	106.05	0	5,749	0.00%
2020/11/04	0	0.00	0	106.15	106.15	0	5,775	0.00%
2020/11/03	0	0.00	0.2	104.70	104.60	-0.2	5,805	0.00%
2020/11/02	2	102.68	0	0.00	103.40	2	5,855	0.03%
2020/10/30	1	103.00	0	0.00	103.00	1	5,771	0.02%
2020/10/29	1	103.65	2	103.55	103.85	-1	5,742	-0.02%
2020/10/28	2.2	105.02	1	105.30	105.00	1.2	5,746	0.02%
2020/10/26	0	0.00	0.1	106.20	106.10	-0.1	5,809	0.00%
2020/10/21	0	0.00	0	106.05	105.95	0	6,583	0.00%
2020/10/20	1	106.15	0	0.00	106.00	1	6,751	0.01%
2020/10/19	0	0.00	1	106.45	106.60	-1	6,827	-0.01%
2020/10/15	2	105.58	0	0.00	105.70	2	7,247	0.03%
2020/10/13	1	106.70	1	107.00	107.10	0	7,587	0.00%
2020/10/12	1	107.05	1	107.50	107.05	0	7,623	0.00%
2020/10/08	0	0.00	2.1	105.81	106.20	-2.1	7,814	-0.03%
2020/10/07	0	0.00	1	104.40	104.80	-1	7,814	-0.01%
2020/09/29	0	0.00	1.1	102.26	102.55	-1.1	8,172	-0.01%
2020/09/28	0	0.00	0.3	102.55	102.30	-0.3	8,341	0.00%
2020/09/25	1	100.15	3	100.75	100.65	-2	8,481	-0.02%
2020/09/24	2	101.13	0	0.00	100.45	2	8,572	0.02%
2020/09/23	2	102.93	0	0.00	102.95	2	8,435	0.02%
2020/09/22	1	103.75	0	0.00	103.10	1	8,512	0.01%
2020/09/21	1	105.70	1	104.35	104.45	0	8,535	0.00%
2020/09/18	0	0.00	3	105.60	105.30	-3	8,603	-0.03%
2020/09/17	1	105.45	0	0.00	105.40	1	8,688	0.01%
2020/09/14	0	0.00	31	104.52	104.55	-31	8,564	-0.36%
2020/09/11	2	103.10	0	0.00	103.25	2	8,552	0.02%
2020/09/10	1	103.00	1	102.70	103.20	0	8,696	0.00%
2020/09/09	1	101.65	0	0.00	102.30	1	8,816	0.01%
2020/09/07	0	102.55	0	0.00	102.40	0	9,155	0.00%
2020/09/04	2	102.25	2	102.55	102.55	0	9,299	0.00%
2020/09/03	0	0.00	1	104.10	103.30	-1	9,383	-0.01%
2020/09/01	1	102.05	2	102.13	103.35	-1	9,676	-0.01%
2020/08/31	1	101.83	0	0.00	101.80	1	9,746	0.01%
2020/08/27	0	0.00	2	105.53	104.55	-2	10,136	-0.02%
2020/08/26	0	0.00	0.5	104.30	104.30	-0.5	10,240	0.00%
2020/08/25	0	0.00	6	103.87	103.90	-6	10,336	-0.06%
2020/08/24	0	0.00	2	103.03	103.10	-2	10,364	-0.02%
2020/08/21	1	102.25	0	0.00	102.80	1	10,427	0.01%
2020/08/20	4	100.48	0	0.00	100.60	4	10,368	0.04%
2020/08/19	3	104.68	0	0.00	104.25	3	10,314	0.03%
2020/08/18	1	104.85	1	105.15	105.00	0	10,301	0.00%
2020/08/14	0	0.00	3	104.50	104.50	-3	10,494	-0.03%
2020/08/13	0	0.00	3	104.38	104.25	-3	10,596	-0.03%
2020/08/12	4	103.45	7	103.65	103.25	-3	10,596	-0.03%
2020/08/11	0.2	104.90	0	0.00	104.80	0.2	10,636	0.00%
2020/08/07	1	104.50	1	104.80	104.65	0	10,733	0.00%
2020/08/06	0.2	105.30	0	0.00	105.40	0.2	10,703	0.00%
2020/08/05	0	0.00	6.2	104.14	104.30	-6.2	10,772	-0.06%
2020/08/04	5	103.30	3	103.12	103.30	2	10,799	0.02%
2020/08/03	3	102.15	0	0.00	102.00	3	10,820	0.03%
2020/07/29	0	0.00	1	103.50	102.55	-1	10,838	-0.01%
2020/07/28	6	107.57	13	106.36	103.60	-7	10,938	-0.06%
2020/07/27	14	103.33	11.3	103.20	103.30	2.7	10,878	0.02%
2020/07/24	1	98.50	0	0.00	98.50	1	10,696	0.01%
2020/07/22	2	98.78	1.3	98.88	98.95	0.8	10,665	0.01%
2020/07/21	2	97.80	2	98.90	98.70	0	10,641	0.00%
2020/07/20	0	0.00	1	96.90	97.05	-1	10,451	-0.01%
2020/07/17	0	0.00	2	97.00	97.20	-2	10,475	-0.02%
2020/07/15	0	0.00	55.1	97.14	97.05	-55.1	10,605	-0.52%
2020/07/13	2	95.43	2	95.80	96.05	0	10,808	0.00%
2020/07/10	0.2	94.65	0	0.00	94.65	0.2	10,897	0.00%
2020/07/09	1	95.60	0	0.00	95.45	1	10,924	0.01%
2020/07/08	1	95.00	3.3	95.18	95.15	-2.3	10,927	-0.02%
2020/07/07	0	94.40	10.3	95.01	94.50	-10.2	10,839	-0.09%
2020/07/06	4	93.70	1.3	93.52	94.15	2.7	10,868	0.03%
2020/07/03	0	0.00	3.3	92.50	92.55	-3.3	10,881	-0.03%
2020/07/02	0	0.00	1	91.35	91.50	-1	10,886	-0.01%
2020/07/01	1	90.75	2	90.70	90.50	-1	10,964	-0.01%
2020/06/30	1	89.70	1	89.65	89.90	0	10,963	0.00%
2020/06/29	1	88.85	0.2	89.30	89.10	0.8	10,992	0.01%
2020/06/24	0	0.00	0.3	90.00	90.00	-0.3	11,055	0.00%
2020/06/23	0	0.00	1	89.70	89.45	-1	11,253	-0.01%
2020/06/18	10	89.00	10	88.90	88.90	0	12,203	0.00%
2020/06/15	1	88.10	1	88.30	87.00	0	13,934	0.00%
2020/06/12	0	0.00	11	87.52	88.25	-11	14,552	-0.08%
2020/06/11	1	89.00	1	89.20	89.05	0	15,044	0.00%
2020/06/08	0	89.50	3	89.68	89.50	-3	16,639	-0.02%
2020/06/05	0.1	88.35	1	87.90	88.35	-0.9	16,634	-0.01%
2020/06/03	0.5	86.80	4	86.69	86.80	-3.5	17,076	-0.02%
2020/06/02	0	0.00	1	85.30	85.30	-1	17,058	-0.01%
2020/06/01	0	0.00	1	85.00	84.90	-1	17,022	-0.01%
2020/05/28	1	84.55	0	0.00	83.85	1	17,119	0.01%
2020/05/27	0	0.00	2	84.35	84.35	-2	17,458	-0.01%
2020/05/22	2	83.10	0	0.00	82.95	2	17,846	0.01%
2020/05/21	10	84.15	10	84.15	84.50	0	17,849	0.00%
2020/05/20	0	0.00	0.3	83.95	83.80	-0.3	17,813	0.00%
2020/05/19	0	0.00	1	83.90	83.90	-1	17,757	-0.01%
2020/05/18	2.3	83.15	2	83.30	83.15	0.3	17,798	0.00%
2020/05/15	1	83.70	1	83.65	83.85	0	17,869	0.00%
2020/05/14	3	83.53	0	0.00	83.30	3	17,870	0.02%
2020/05/13	1	84.30	0	0.00	84.30	1	17,808	0.01%
2020/05/12	3	84.28	0	0.00	84.05	3	17,821	0.02%
2020/05/07	10	83.85	11	83.96	83.85	-1	17,719	-0.01%
2020/05/06	0.1	83.70	0	0.00	83.50	0.1	17,775	0.00%
2020/05/05	1	83.35	0	0.00	83.40	1	17,851	0.01%
2020/05/04	2	82.93	0	0.00	83.00	2	17,833	0.01%
2020/04/30	2	85.40	1	85.05	85.50	1	17,721	0.01%
2020/04/29	2	83.85	13	83.10	83.70	-11	17,672	-0.06%
2020/04/28	12	82.52	0	0.00	82.55	12	17,849	0.07%
2020/04/27	0	0.00	1	82.50	82.55	-1	18,260	-0.01%
2020/04/23	2.3	81.20	2	80.95	80.90	0.3	18,184	0.00%
2020/04/22	1.1	80.52	0	0.00	80.60	1.1	18,107	0.01%
2020/04/21	1	81.10	0	0.00	80.60	1	18,096	0.01%
2020/04/20	1	83.25	0	0.00	83.00	1	17,938	0.01%
2020/04/17	20	83.45	11	83.28	83.25	9	17,844	0.05%
2020/04/16	0	0.00	5	80.15	80.80	-5	17,420	-0.03%
2020/04/15	10	81.20	0	0.00	81.20	10	17,333	0.06%
2020/04/14	1	80.80	5	80.59	80.95	-4	17,185	-0.02%
2020/04/10	2	78.70	0	0.00	79.30	2	17,104	0.01%
2020/04/09	4	79.20	10	80.00	79.25	-6	17,121	-0.03%
2020/04/08	21	79.35	10	79.05	79.60	11	16,942	0.06%
2020/04/07	5	78.40	2	78.20	78.50	3	16,760	0.02%
2020/04/06	2	76.20	7	76.77	77.05	-5	16,558	-0.03%
2020/04/01	0	0.00	3	76.10	75.90	-3	16,404	-0.02%
2020/03/31	1	75.90	7	76.22	76.15	-6	16,291	-0.04%
2020/03/30	10.3	75.24	5	74.83	75.85	5.3	16,158	0.03%
2020/03/27	8	77.19	1	76.55	76.60	7	15,956	0.04%
2020/03/26	14	77.28	7	77.00	77.20	7	15,647	0.04%
2020/03/25	15	76.88	12	76.98	76.85	3	15,383	0.02%
2020/03/24	3	74.33	8	74.57	74.25	-5	14,877	-0.03%
2020/03/23	45	71.06	9	71.54	70.80	36	14,493	0.25%
2020/03/20	5	72.25	11	72.42	74.00	-6	14,198	-0.04%
2020/03/19	44.2	69.17	15	69.82	68.55	29.2	13,591	0.21%
2020/03/18	21.1	74.01	3	74.08	72.80	18.1	12,556	0.14%
2020/03/17	9.4	74.81	11	75.14	74.85	-1.6	11,920	-0.01%
2020/03/16	35	78.28	18.1	78.37	77.30	16.9	11,101	0.15%
2020/03/13	7.1	77.58	4	78.41	81.00	3.1	10,628	0.03%
2020/03/12	8	82.21	5	82.41	82.15	3	9,783	0.03%
2020/03/10	13	85.32	0	0.00	86.30	13	8,896	0.15%
2020/03/09	9	86.22	6	86.27	85.85	3	8,539	0.04%
2020/03/06	3.2	88.60	0	0.00	88.35	3.2	8,102	0.04%
2020/03/05	10	90.15	10	90.05	90.20	0	7,852	0.00%
2020/03/04	0	89.35	0	0.00	89.20	0	7,779	0.00%
2020/03/03	3	88.47	0	0.00	88.60	3	7,661	0.04%
2020/03/02	9.1	87.28	0	0.00	87.35	9.1	7,510	0.12%
2020/02/27	2	88.80	0	0.00	88.65	2	7,110	0.03%
2020/02/26	4.2	89.19	0	0.00	89.45	4.2	6,741	0.06%
2020/02/25	11	90.12	10	90.20	90.35	1	6,515	0.02%
2020/02/24	10	90.25	10	90.05	90.10	0	6,423	0.00%
2020/02/21	10	91.30	10	91.40	91.25	0	6,330	0.00%
2020/02/19	10	92.10	10	92.00	92.10	0	6,213	0.00%
2020/02/18	1	91.50	0	0.00	91.05	1	6,122	0.02%
2020/02/17	1	92.25	0	0.00	92.30	1	5,950	0.02%
2020/02/14	1	92.70	0	0.00	92.95	1	5,878	0.02%
2020/02/12	20	92.43	20	92.60	92.65	0	5,837	0.00%
2020/02/10	1	90.00	1	91.00	91.00	0	5,757	0.00%
2020/02/07	0	91.60	1	91.20	91.20	-1	5,710	-0.02%
2020/02/03	3	88.77	0	0.00	89.05	3	5,494	0.05%
2020/01/31	21	90.40	20	90.15	89.95	1	5,321	0.02%
2020/01/14	3	98.80	0	0.00	98.60	3	4,321	0.07%
2020/01/08	0	0.00	1	95.90	95.65	-1	3,921	-0.03%
2020/01/02	0	97.80	0.1	97.80	97.65	0	3,954	0.00%
2019/12/30	0	0.00	0.1	98.00	97.80	-0.1	3,933	0.00%
2019/12/26	0	0.00	0.3	97.35	97.35	-0.3	4,006	-0.01%
2019/12/25	0	0.00	0.3	97.35	97.35	-0.3	4,106	-0.01%
2019/12/20	1	97.55	0	0.00	96.95	1	4,296	0.02%
2019/12/18	0	0.00	1	97.80	98.20	-1	4,356	-0.02%
2019/12/16	0	0.00	2	96.80	96.85	-2	4,483	-0.04%
2019/12/13	1	97.05	0	0.00	96.90	1	4,692	0.02%
2019/12/12	0	0.00	1	95.40	95.85	-1	4,677	-0.02%
2019/12/09	1	93.65	3	93.50	93.65	-2	4,831	-0.04%
2019/12/06	0	0.00	1	93.35	93.05	-1	4,869	-0.02%
2019/12/02	0	0.00	2	91.95	92.05	-2	5,793	-0.03%
2019/11/29	2	91.95	0	0.00	91.50	2	5,843	0.03%
2019/11/27	0	0.00	2	92.90	93.20	-2	6,162	-0.03%
2019/11/21	2	92.00	0	0.00	92.50	2	6,355	0.03%
2019/11/19	2	93.23	0	0.00	93.60	2	6,378	0.03%
2019/11/18	0	0.00	3	92.50	92.90	-3	6,432	-0.05%
2019/11/13	0	0.00	2	91.60	91.45	-2	6,600	-0.03%
2019/11/08	1	92.75	0	0.00	92.55	1	6,942	0.01%
2019/11/05	1	92.55	0	0.00	92.90	1	7,187	0.01%
2019/10/28	0	0.00	2	89.20	89.20	-2	7,803	-0.03%
2019/10/25	3	88.90	0	0.00	88.80	3	7,770	0.04%
2019/10/23	1	88.75	0	0.00	88.45	1	7,729	0.01%
2019/10/21	0	0.00	0.1	87.85	87.85	-0.1	7,787	0.00%
2019/10/16	0	0.00	1	87.90	88.10	-1	8,108	-0.01%
2019/10/07	1	85.35	0	0.00	85.45	1	8,139	0.01%
2019/10/02	1	85.60	0	0.00	85.65	1	8,133	0.01%
2019/09/27	1	84.50	0	0.00	84.60	1	8,011	0.01%
2019/09/26	1	84.25	3	84.25	84.30	-2	8,006	-0.02%
2019/09/25	1	84.05	0	0.00	84.10	1	8,007	0.01%
2019/09/23	0.3	84.55	0	0.00	84.50	0.3	8,155	0.00%
2019/09/19	0	0.00	1	84.85	84.45	-1	8,300	-0.01%
2019/09/18	0	0.00	2	84.73	84.95	-2	8,303	-0.02%
2019/09/12	0	0.00	1	84.00	83.90	-1	8,480	-0.01%
2019/09/10	0	0.00	1	83.35	83.40	-1	8,659	-0.01%
2019/09/09	0	0.00	6	83.81	83.80	-6	8,675	-0.07%
2019/09/06	0	0.00	2	83.50	83.50	-2	8,517	-0.02%
2019/09/05	0	0.00	1	83.00	83.00	-1	8,329	-0.01%
2019/09/04	0	0.00	3	82.00	82.15	-3	8,060	-0.04%
2019/08/27	0.3	80.05	0	0.00	79.85	0.3	8,023	0.00%
2019/08/26	6	79.83	6	80.00	79.65	0	8,107	0.00%
2019/08/20	0.1	81.00	0	0.00	81.00	0.1	8,234	0.00%
2019/08/12	0	0.00	0.3	80.75	80.60	-0.3	9,106	0.00%
2019/08/08	1	80.65	0.3	80.85	80.65	0.7	9,337	0.01%
2019/08/07	2	79.70	0	0.00	79.70	2	9,541	0.02%
2019/08/06	1	78.80	0	0.00	80.10	1	9,598	0.01%
2019/08/05	0	0.00	1	80.05	80.15	-1	9,494	-0.01%
2019/08/02	2	81.05	0	0.00	80.95	2	9,347	0.02%
2019/07/30	0	0.00	3	83.25	83.20	-3	9,505	-0.03%
2019/07/29	0.3	83.45	8	83.15	83.45	-7.7	9,595	-0.08%
2019/07/26	1	83.40	0	0.00	83.25	1	10,049	0.01%
2019/07/25	7	83.71	0	0.00	83.80	7	10,100	0.07%
2019/07/22	1	83.30	0	0.00	83.40	1	10,034	0.01%
2019/07/11	0	0.00	2	82.90	82.85	-2	10,329	-0.02%
2019/07/04	1	82.10	0	0.00	82.00	1	10,624	0.01%
2019/07/03	0.3	81.60	0	0.00	81.50	0.3	10,782	0.00%
2019/06/26	0	0.00	1	80.40	80.35	-1	10,621	-0.01%
2019/06/24	0	0.00	6	81.00	81.20	-6	10,490	-0.06%
2019/06/21	0	0.00	3	81.10	80.85	-3	10,258	-0.03%
2019/06/19	0	0.00	6	80.45	80.75	-6	10,042	-0.06%
2019/06/18	0	0.00	4	78.75	78.90	-4	9,868	-0.04%
2019/06/17	4	78.20	0	0.00	78.70	4	10,017	0.04%
2019/06/12	0	0.00	2	79.73	79.70	-2	10,302	-0.02%
2019/06/11	1	79.80	2	79.28	79.40	-1	10,234	-0.01%
2019/06/10	0	0.00	6	78.74	79.05	-6	10,226	-0.06%
2019/06/04	1	78.00	0	0.00	78.05	1	10,331	0.01%
2019/05/30	0	0.00	0.3	77.60	77.40	-0.3	10,771	0.00%
2019/05/29	0	0.00	1	76.75	76.75	-1	10,785	-0.01%
2019/05/28	1	76.95	0	0.00	77.10	1	10,839	0.01%
2019/05/27	3	77.08	0	0.00	77.15	3	10,940	0.03%
2019/05/24	4	77.20	0	0.00	77.35	4	11,071	0.04%
2019/05/23	2	76.98	0	0.00	76.95	2	11,135	0.02%
2019/05/22	0	0.00	0.3	78.60	78.40	-0.3	11,019	0.00%
2019/05/21	1	77.95	0	0.00	78.40	1	11,415	0.01%
2019/05/20	1	78.50	0	0.00	78.20	1	11,133	0.01%
2019/05/17	6	78.89	0	0.00	78.25	6	11,004	0.05%
2019/05/16	1	79.05	0	0.00	79.05	1	10,671	0.01%
2019/05/15	3	79.90	0	0.00	79.75	3	10,447	0.03%
2019/05/14	3	79.35	1	80.00	79.65	2	10,229	0.02%
2019/05/13	4	80.53	0	0.00	80.15	4	9,994	0.04%
2019/05/10	9	81.62	5	81.30	81.50	4	9,793	0.04%
2019/05/09	0.3	81.70	0	0.00	81.55	0.3	9,684	0.00%
2019/05/06	3	82.28	0	0.00	82.30	3	9,368	0.03%
2019/05/03	0	0.00	2	83.60	83.75	-2	9,302	-0.02%
2019/04/19	0	0.00	2	83.35	82.80	-2	9,709	-0.02%
2019/04/18	0.1	82.70	4	82.70	82.70	-3.9	9,548	-0.04%
2019/04/15	0	0.00	1	81.75	81.85	-1	9,306	-0.01%
2019/04/12	0.3	81.15	0	0.00	81.10	0.3	9,533	0.00%
2019/04/11	1	81.00	0	0.00	81.15	1	9,630	0.01%
2019/04/10	0	0.00	1	81.40	81.50	-1	9,634	-0.01%
2019/04/09	0	0.00	0.5	81.30	81.40	-0.5	9,531	-0.01%
2019/04/08	0	0.00	1	80.90	80.90	-1	9,436	-0.01%
2019/03/11	4	75.93	0	0.00	76.15	4	9,506	0.04%
2019/02/26	0	0.00	2	77.70	77.70	-2	8,995	-0.02%
2019/02/25	0	0.00	1	77.50	77.50	-1	8,829	-0.01%
2019/02/15	0	0.00	1	75.50	75.05	-1	8,163	-0.01%
2019/01/23	0	0.00	1	73.75	73.70	-1	9,099	-0.01%
2019/01/21	2	76.55	0	0.00	76.50	2	9,112	0.02%
2019/01/10	0	0.00	4	74.60	74.80	-4	9,872	-0.04%
2019/01/09	1	74.10	4	75.05	75.00	-3	10,164	-0.03%
2019/01/08	4	73.65	0	0.00	73.65	4	10,251	0.04%
2019/01/07	3	73.53	0	0.00	73.95	3	10,889	0.03%
2019/01/04	2	72.33	0	0.00	72.20	2	11,031	0.02%
2019/01/03	1	73.40	0	0.00	73.35	1	11,818	0.01%
2019/01/02	0	0.00	0.2	74.55	74.05	-0.2	11,938	0.00%
2018/12/28	0	0.00	6	75.15	75.50	-6	12,571	-0.05%
2018/12/27	6	74.60	0	0.00	75.05	6	12,940	0.05%
2018/12/26	0	0.00	8	74.25	73.55	-8	12,942	-0.06%
2018/12/25	9	73.76	0	0.00	73.75	9	12,867	0.07%
2018/12/22	0	0.00	1	74.75	74.85	-1	12,755	-0.01%
2018/12/07	0	0.00	200	75.62	75.45	-200	13,404	-1.49%	大賣/鉅額交易
2018/12/06	200	75.40	0	0.00	75.10	200	13,600	1.47%	大買/鉅額交易
2018/12/05	0.2	76.90	0	0.00	76.65	0.2	13,587	0.00%
2018/12/03	0	0.00	2	78.90	78.80	-2	13,489	-0.01%
2018/11/29	0	0.00	2	77.48	77.05	-2	13,262	-0.02%
2018/11/27	1	75.85	0	0.00	76.05	1	13,089	0.01%
2018/11/20	1	76.25	0	0.00	76.00	1	13,118	0.01%
2018/11/07	0	0.00	1	78.40	78.40	-1	12,009	-0.01%
2018/11/06	1	77.90	0	0.00	78.00	1	12,027	0.01%
2018/11/01	5	78.20	1	78.35	78.40	4	11,851	0.03%
2018/10/29	5	75.97	5	75.87	75.75	0	11,553	0.00%
2018/10/26	1	75.75	0	0.00	75.40	1	11,468	0.01%
2018/10/25	0	0.00	1	76.00	75.50	-1	11,239	-0.01%
2018/10/24	2	77.00	1	77.20	77.40	1	10,803	0.01%
2018/10/23	1	77.95	0	0.00	77.75	1	10,641	0.01%
2018/10/18	1	79.75	4	79.50	79.15	-3	10,165	-0.03%
2018/10/16	2	78.65	0	0.00	79.30	2	9,921	0.02%
2018/10/15	3.3	78.95	0	0.00	79.20	3.3	9,950	0.03%
2018/10/12	1	79.95	0	0.00	80.05	1	9,350	0.01%
2018/10/11	1	78.00	0	0.00	77.40	1	9,184	0.01%
2018/10/09	1	83.25	0	0.00	83.25	1	8,092	0.01%
2018/10/08	8	82.88	0	0.00	83.00	8	7,840	0.10%
2018/10/04	1	84.80	0	0.00	84.90	1	6,962	0.01%
2018/10/02	1	86.05	0	0.00	86.05	1	6,874	0.01%
2018/09/28	0	0.00	1	87.50	86.90	-1	6,925	-0.01%
2018/09/27	0	0.00	2	87.25	87.35	-2	6,757	-0.03%
2018/09/14	1	85.75	3	86.07	86.50	-2	6,517	-0.03%
2018/09/13	2	85.45	0	0.00	84.95	2	6,481	0.03%
2018/09/11	5	85.61	0	0.00	85.65	5	5,989	0.08%
2018/09/03	0	0.00	3	86.80	86.45	-3	5,798	-0.05%
2018/08/13	0	0.00	0.6	84.75	83.95	-0.6	5,368	-0.01%
2018/08/03	0	0.00	4	85.60	85.55	-4	5,980	-0.07%
2018/08/02	0	0.00	1	84.95	84.85	-1	6,060	-0.02%
2018/07/25	0	0.00	1	84.80	84.75	-1	6,080	-0.02%
2018/07/24	0	0.00	1	84.55	84.70	-1	6,082	-0.02%
2018/07/13	0	0.00	1	82.85	83.35	-1	6,407	-0.02%
2018/07/12	5	82.65	6	82.52	82.65	-1	6,241	-0.02%
2018/07/09	0	0.00	1	82.30	82.25	-1	6,131	-0.02%
2018/07/03	0	0.00	1	81.35	81.15	-1	6,033	-0.02%
2018/07/02	0	0.00	6	81.78	81.05	-6	6,052	-0.10%
2018/06/29	0	0.00	5	80.60	81.45	-5	6,045	-0.08%
2018/06/28	13	80.04	0	0.00	80.05	13	5,950	0.22%
2018/06/26	1	80.05	0	0.00	80.70	1	5,761	0.02%
2018/05/17	0	0.00	2	81.25	81.20	-2	6,238	-0.03%
2018/05/14	0	0.00	1	82.00	82.50	-1	6,727	-0.01%
2018/05/11	0	0.00	2	81.38	81.60	-2	6,558	-0.03%
2018/04/30	2	79.73	0	0.00	80.00	2	6,313	0.03%
2018/04/27	3	79.02	0	0.00	79.20	3	6,300	0.05%
2018/04/26	1	78.85	0	0.00	79.05	1	6,167	0.02%
2018/04/25	2	78.98	0	0.00	79.30	2	5,981	0.03%
2018/04/24	1	79.65	0	0.00	79.55	1	5,821	0.02%
2018/04/20	3	80.75	0	0.00	80.75	3	5,524	0.05%
2018/04/13	1	82.65	0	0.00	82.50	1	5,430	0.02%
2018/04/12	0	0.00	0.3	82.70	82.50	-0.3	5,467	-0.01%
2018/04/09	1	81.85	0	0.00	82.20	1	5,639	0.02%
2018/04/03	1	81.40	0	0.00	81.50	1	5,642	0.02%
2018/03/28	2	82.60	0	0.00	82.25	2	5,560	0.04%
2018/03/26	1	82.00	0	0.00	82.20	1	5,484	0.02%
2018/03/16	0.3	83.95	1	83.10	83.90	-0.7	5,399	-0.01%
2018/03/15	0	0.00	1	84.30	84.25	-1	5,373	-0.02%
2018/03/13	0	0.00	1	84.65	84.95	-1	5,409	-0.02%
2018/03/06	1	81.65	0	0.00	82.15	1	5,449	0.02%
2018/02/23	1	82.05	0	0.00	82.00	1	5,206	0.02%
2018/02/21	0	0.00	1	81.70	81.50	-1	5,238	-0.02%
2018/02/09	2	78.28	0	0.00	79.05	2	5,062	0.04%
2018/02/06	1	79.10	0	0.00	79.65	1	4,702	0.02%
2018/02/01	0	0.00	0.3	85.50	85.25	-0.3	4,049	-0.01%
2018/01/24	0.3	87.25	0	0.00	87.20	0.3	3,678	0.01%
2018/01/18	0	0.00	1	85.50	86.30	-1	3,516	-0.03%
2018/01/09	0	0.00	2	84.08	84.15	-2	3,292	-0.06%
2018/01/02	0	0.00	2	82.58	82.60	-2	3,412	-0.06%