中租-KY (5871)-國泰-松江券商分點個股進出

台股 » 個股 » 中租-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
▼1.0
漲幅
-0.65%
成交量
5,965張
產業
上市其他類股
1162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

中租-KY (5871)籌碼相關－國泰-松江券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	4.1	153.40	3	153.67	153.00	1.1	7,519	0.02%
2024/06/06	9.2	154.12	2.1	154.50	154.00	7.1	7,471	0.10%
2024/06/05	2.1	156.17	2.3	155.26	155.50	-0.1	7,409	0.00%
2024/06/04	11.8	153.98	1	154.50	153.50	10.8	7,430	0.15%
2024/06/03	19	155.40	4.2	155.90	156.00	14.8	7,425	0.20%
2024/05/31	3.7	152.85	8	154.44	152.00	-4.3	7,378	-0.06%
2024/05/30	1.5	153.73	1	154.50	153.00	0.5	6,934	0.01%
2024/05/29	2.5	155.61	1	155.00	155.00	1.5	6,906	0.02%
2024/05/28	13.5	155.90	12.8	155.64	155.00	0.6	6,879	0.01%
2024/05/27	1	154.00	6.5	153.26	154.00	-5.4	6,807	-0.08%
2024/05/24	9.6	150.26	2	150.50	150.50	7.6	6,762	0.11%
2024/05/23	16.2	151.32	5.1	150.91	150.50	11.2	6,727	0.17%
2024/05/22	8.5	154.58	1.5	156.46	154.50	7	6,588	0.11%
2024/05/21	13	155.47	7.7	156.00	155.00	5.4	6,500	0.08%
2024/05/20	7.1	156.50	7	156.03	156.00	0.1	6,477	0.00%
2024/05/17	6.9	152.64	1.6	153.00	152.50	5.3	6,351	0.08%
2024/05/16	2.2	153.55	3.2	153.83	153.00	-0.9	6,334	-0.01%
2024/05/15	10.1	153.60	6.6	153.94	153.00	3.5	6,322	0.06%
2024/05/14	15.6	152.83	8.5	153.24	153.00	7.1	6,231	0.11%
2024/05/13	6.2	157.32	17.1	156.50	157.00	-10.9	6,032	-0.18%
2024/05/10	14.5	152.18	15.3	152.07	153.00	-0.8	5,875	-0.01%
2024/05/09	39.4	152.02	3.2	152.33	150.00	36.2	5,645	0.64%
2024/05/08	49.1	153.18	5	153.56	152.00	44.1	5,280	0.84%
2024/05/07	10.1	168.85	1	168.50	168.00	9.1	4,729	0.19%
2024/05/06	3	172.33	6.2	173.06	173.00	-3.2	4,566	-0.07%
2024/05/03	1	173.00	4.3	172.44	172.00	-3.3	4,567	-0.07%
2024/05/02	0.2	171.48	0	0.00	170.50	0.2	4,567	0.01%
2024/04/30	1	173.50	10	173.75	172.50	-9	4,552	-0.20%
2024/04/29	0.1	172.44	2	172.50	174.00	-1.9	4,524	-0.04%
2024/04/26	5.5	168.73	0.2	168.50	168.00	5.4	4,420	0.12%
2024/04/25	1.1	171.51	0	0.00	171.00	1.1	4,368	0.03%
2024/04/24	0.1	172.07	0.1	173.00	173.50	0	4,405	0.00%
2024/04/23	0.3	173.21	1	173.00	173.00	-0.7	4,433	-0.02%
2024/04/22	0	171.33	4	172.00	172.50	-4	4,423	-0.09%
2024/04/19	20.9	167.90	5	168.01	168.00	15.9	4,378	0.36%
2024/04/18	1	173.00	0	172.50	172.00	1	4,268	0.02%
2024/04/17	6.4	170.58	1	171.00	170.50	5.4	4,222	0.13%
2024/04/16	3.5	170.62	2.1	170.79	170.00	1.4	4,189	0.03%
2024/04/15	8	173.17	0	0.00	173.00	8	4,151	0.19%
2024/04/12	6.1	175.00	0	0.00	174.50	6.1	4,181	0.15%
2024/04/11	2.4	175.59	0.1	176.50	175.50	2.3	4,179	0.05%
2024/04/10	4.1	178.39	9.5	179.23	178.50	-5.4	4,199	-0.13%
2024/04/09	5.7	178.06	35.3	177.17	178.50	-29.6	4,171	-0.71%
2024/04/08	1	176.00	2	175.75	176.00	-1	4,131	-0.02%
2024/04/03	1.7	174.71	1.3	174.38	175.50	0.4	4,138	0.01%
2024/04/02	1.1	176.95	1.3	177.28	176.00	-0.2	4,079	-0.01%
2024/04/01	0.9	175.50	2.1	175.46	175.50	-1.2	4,059	-0.03%
2024/03/29	1	172.50	1	172.00	172.00	0	4,023	0.00%
2024/03/28	10.3	172.79	5.2	172.89	171.50	5.1	4,011	0.13%
2024/03/27	0.6	172.00	5.1	171.91	172.00	-4.5	3,989	-0.11%
2024/03/26	2.5	172.03	6	172.92	172.00	-3.5	4,030	-0.09%
2024/03/25	0	172.50	1	172.54	174.00	-1	4,002	-0.02%
2024/03/22	12.4	171.63	59	171.72	171.50	-46.6	4,014	-1.16%
2024/03/21	1.1	175.48	1	174.01	176.50	0.1	4,008	0.00%
2024/03/20	1.3	172.15	0.3	173.00	172.00	1	4,104	0.02%
2024/03/19	5.2	172.53	0	0.00	172.50	5.2	4,119	0.13%
2024/03/18	5.4	174.84	0.5	175.00	174.00	4.9	4,147	0.12%
2024/03/15	10.2	175.83	1	176.50	177.00	9.2	4,156	0.22%
2024/03/14	47.3	179.27	4.3	178.45	179.00	43	4,126	1.04%
2024/03/13	13.2	175.02	1.7	176.54	176.00	11.4	4,086	0.28%
2024/03/12	0	175.00	4.1	175.51	176.00	-4	4,070	-0.10%
2024/03/11	2.2	173.48	1.5	173.94	174.50	0.7	4,048	0.02%
2024/03/08	2.8	172.05	8.5	172.67	172.50	-5.7	4,068	-0.14%
2024/03/07	0.4	174.17	2	174.75	175.00	-1.6	4,034	-0.04%
2024/03/06	22.2	175.05	5.3	175.40	175.00	17	4,026	0.42%
2024/03/05	0	173.76	1.2	174.41	173.50	-1.2	4,063	-0.03%
2024/03/04	0.3	174.33	11.4	173.51	174.00	-11.1	4,052	-0.27%
2024/03/01	7.2	173.85	0.1	174.00	174.00	7.1	4,098	0.17%
2024/02/29	1.2	174.91	0	0.00	174.50	1.2	4,116	0.03%
2024/02/27	11.1	173.54	0.2	173.00	172.00	10.9	4,089	0.27%
2024/02/26	9.5	173.31	2.2	174.47	173.00	7.2	4,048	0.18%
2024/02/23	14.1	176.46	9.3	176.80	176.00	4.8	4,012	0.12%
2024/02/22	36.1	175.61	3.6	176.88	176.00	32.5	4,045	0.80%
2024/02/21	5.3	176.10	7.5	176.77	176.00	-2.2	4,032	-0.05%
2024/02/20	7.3	176.41	3.2	175.53	177.50	4.1	4,025	0.10%
2024/02/19	5.6	174.04	10.2	173.79	174.00	-4.6	4,043	-0.11%
2024/02/16	8.7	169.90	1.8	169.73	171.00	6.9	4,054	0.17%
2024/02/15	11.1	170.59	0	0.00	170.00	11.1	3,933	0.28%
2024/02/05	5.7	172.30	3	173.17	174.00	2.7	3,857	0.07%
2024/02/02	2.4	174.33	2	174.50	174.50	0.4	3,863	0.01%
2024/02/01	3.4	174.49	5	173.90	175.00	-1.6	3,809	-0.04%
2024/01/31	1.2	174.09	1.5	174.67	174.00	-0.3	3,772	-0.01%
2024/01/30	10.3	175.57	0	0.00	174.00	10.3	3,764	0.27%
2024/01/29	2.2	178.32	0	0.00	179.00	2.2	3,658	0.06%
2024/01/26	5.8	178.19	4	178.00	177.50	1.8	3,650	0.05%
2024/01/25	1.7	180.15	5	180.30	179.50	-3.3	3,630	-0.09%
2024/01/24	6	178.63	1	179.00	178.00	5	3,610	0.14%
2024/01/23	0.5	181.14	0.9	180.50	181.00	-0.4	3,593	-0.01%
2024/01/22	1.9	179.06	0	0.00	180.00	1.9	3,610	0.05%
2024/01/19	0.7	179.88	0	0.00	179.50	0.7	3,681	0.02%
2024/01/18	6.1	177.67	1	177.00	177.00	5.1	3,663	0.14%
2024/01/17	13.9	179.91	2	180.50	178.50	11.9	3,626	0.33%
2024/01/16	6.2	181.53	0.2	182.00	182.00	5.9	3,587	0.17%
2024/01/15	1.3	184.58	3.1	184.01	184.00	-1.7	3,609	-0.05%
2024/01/12	2	185.25	1	184.00	184.50	1	3,674	0.03%
2024/01/11	2	186.50	4.4	186.82	186.00	-2.4	3,678	-0.07%
2024/01/10	0.1	183.00	4	184.00	183.00	-3.9	3,697	-0.11%
2024/01/09	25.6	185.59	6	185.58	182.50	19.6	3,681	0.53%
2024/01/08	15.3	189.08	10.1	187.15	186.00	5.1	3,657	0.14%
2024/01/05	5.3	192.12	2.1	192.07	190.00	3.2	3,628	0.09%
2024/01/04	2.2	194.76	2.2	193.98	195.50	0.1	3,629	0.00%
2024/01/03	1.2	191.91	2.2	191.68	192.00	-1	3,657	-0.03%
2024/01/02	3	192.50	0.6	191.59	194.00	2.5	3,613	0.07%
2023/12/29	0.7	192.34	4	192.37	193.00	-3.3	3,570	-0.09%
2023/12/28	0	188.50	0.7	189.36	189.50	-0.7	3,563	-0.02%
2023/12/27	0.2	190.11	8.9	190.78	190.50	-8.6	3,546	-0.24%
2023/12/26	1.5	189.33	5.2	189.31	189.00	-3.7	3,551	-0.11%
2023/12/25	0	0.00	0.2	186.67	186.50	-0.2	3,571	0.00%
2023/12/22	0.1	186.50	0.1	186.50	186.50	0.1	3,613	0.00%
2023/12/21	5	186.50	6	186.50	187.50	-1	3,597	-0.03%
2023/12/20	5.5	185.58	1	185.50	185.00	4.5	3,572	0.13%
2023/12/19	1.7	186.84	4	186.50	186.50	-2.3	3,564	-0.06%
2023/12/18	3.5	189.93	8.4	188.57	186.50	-4.9	3,578	-0.14%
2023/12/15	3.4	186.68	31.1	184.27	187.50	-27.6	3,526	-0.78%
2023/12/14	9.2	176.64	9.2	177.10	179.50	0	3,397	0.00%
2023/12/13	17.9	176.27	2.6	175.84	175.50	15.3	3,359	0.45%
2023/12/12	2.1	179.26	10.3	179.90	179.00	-8.2	3,357	-0.25%
2023/12/11	11.7	178.46	6.1	178.83	178.50	5.6	3,342	0.17%
2023/12/08	2	181.50	3	182.49	181.00	-1	3,301	-0.03%
2023/12/07	2.2	179.06	0.1	181.00	179.00	2.1	3,268	0.06%
2023/12/06	1.2	181.45	0	0.00	180.00	1.2	3,262	0.04%
2023/12/05	4.4	180.48	1	181.00	181.00	3.4	3,308	0.10%
2023/12/04	2.1	182.04	2	183.98	181.50	0.1	3,310	0.00%
2023/12/01	6	183.08	9	183.33	182.50	-3	3,290	-0.09%
2023/11/30	6.1	184.34	3.8	184.84	186.00	2.3	3,261	0.07%
2023/11/29	1.9	183.80	1	183.06	183.00	0.9	3,179	0.03%
2023/11/28	5.6	185.71	1.6	184.52	185.00	4	3,183	0.13%
2023/11/27	1.1	184.64	14.4	184.29	183.50	-13.3	3,165	-0.42%
2023/11/24	2.2	184.47	13.2	184.38	184.50	-11.1	3,137	-0.35%
2023/11/22	0.1	181.65	0.1	181.50	182.50	0	3,177	0.00%
2023/11/21	0.2	180.92	3.4	180.67	181.00	-3.2	3,171	-0.10%
2023/11/20	0.3	177.29	1.1	177.95	178.00	-0.8	3,122	-0.03%
2023/11/17	3.1	177.70	11	178.50	177.50	-7.9	3,141	-0.25%
2023/11/16	12.1	176.16	3.1	175.18	176.50	9	3,104	0.29%
2023/11/15	7.2	173.86	1	174.50	175.00	6.2	3,083	0.20%
2023/11/14	2.9	173.55	0	0.00	173.00	2.9	3,077	0.09%
2023/11/13	2.3	173.90	1	175.50	172.50	1.3	3,167	0.04%
2023/11/10	4.2	173.71	0	0.00	173.50	4.2	3,247	0.13%
2023/11/09	1	178.00	1	178.50	178.00	0	3,359	0.00%
2023/11/08	1.4	179.89	0.5	181.50	179.00	0.9	3,521	0.03%
2023/11/07	0	182.00	0.2	182.00	182.00	-0.2	3,528	0.00%
2023/11/06	2	181.00	0	181.50	181.00	2	3,532	0.06%
2023/11/03	1	178.01	0	0.00	178.50	1	3,531	0.03%
2023/11/02	1.1	177.50	1	177.50	176.50	0	3,619	0.00%
2023/11/01	0.2	174.26	0	0.00	173.50	0.2	3,715	0.01%
2023/10/31	0.2	176.32	1	175.50	175.50	-0.8	3,815	-0.02%
2023/10/30	5.1	176.50	1	176.50	177.50	4.1	3,849	0.11%
2023/10/27	2	178.00	6.3	178.50	179.00	-4.2	3,876	-0.11%
2023/10/26	4.4	172.03	1	171.50	171.50	3.4	3,889	0.09%
2023/10/25	2.2	174.50	17	173.68	173.50	-14.8	3,905	-0.38%
2023/10/24	15.4	170.52	0	0.00	171.00	15.4	3,960	0.39%
2023/10/23	6.3	172.18	0	173.00	172.00	6.3	3,973	0.16%
2023/10/20	0.2	175.09	0.2	175.67	174.00	0	3,954	0.00%
2023/10/19	1.1	177.55	1.3	177.40	179.00	-0.2	3,905	0.00%
2023/10/18	1	179.00	2.3	178.59	179.00	-1.2	3,937	-0.03%
2023/10/17	2	182.25	17.5	182.93	181.00	-15.5	3,964	-0.39%
2023/10/16	1	182.00	0	0.00	182.50	1	3,997	0.03%
2023/10/13	1.1	183.08	0	0.00	183.00	1.1	4,035	0.03%
2023/10/12	2.4	182.87	0	0.00	183.50	2.4	4,063	0.06%
2023/10/11	5.6	183.68	11.7	183.95	183.50	-6.2	4,117	-0.15%
2023/10/06	0	0.00	1.1	178.55	178.00	-1.1	4,069	-0.03%
2023/10/05	0.1	178.20	2	177.50	177.50	-1.9	4,099	-0.05%
2023/10/04	2.1	176.52	0.1	178.00	177.00	2.1	4,100	0.05%
2023/10/03	0	179.75	0	0.00	179.00	0	4,070	0.00%
2023/10/02	0.1	181.83	11.2	181.01	181.00	-11	4,110	-0.27%
2023/09/28	1	183.93	0	0.00	181.00	1	4,152	0.03%
2023/09/27	3	183.50	1	182.50	184.00	2	4,140	0.05%
2023/09/26	2.1	180.09	4	180.25	180.00	-1.9	4,155	-0.04%
2023/09/25	0	0.00	3.1	181.67	181.50	-3.1	4,143	-0.07%
2023/09/22	1.1	174.61	3	176.00	177.50	-1.9	4,153	-0.05%
2023/09/21	6.5	176.11	1.1	175.55	175.50	5.4	4,156	0.13%
2023/09/20	2.4	181.91	0	181.00	180.00	2.4	4,115	0.06%
2023/09/19	0.3	183.92	0.1	183.50	184.00	0.2	4,103	0.00%
2023/09/18	1.2	183.00	0	0.00	183.00	1.2	4,094	0.03%
2023/09/15	2.1	183.73	3.1	183.34	182.50	-1	4,139	-0.02%
2023/09/14	1.4	177.80	1	177.00	180.00	0.4	4,086	0.01%
2023/09/13	1.4	176.01	2	176.25	177.00	-0.6	4,081	-0.01%
2023/09/12	1	174.51	3	175.50	176.00	-2	4,102	-0.05%
2023/09/11	0.1	175.39	0.4	175.50	175.00	-0.3	4,117	-0.01%
2023/09/08	3.6	172.08	0	0.00	172.50	3.6	4,123	0.09%
2023/09/07	3.4	175.78	1.5	175.01	174.50	2	4,180	0.05%
2023/09/06	2.1	179.01	0.1	179.00	179.50	2	4,157	0.05%
2023/09/05	0.4	180.00	0.1	180.00	179.00	0.4	4,153	0.01%
2023/09/04	0.1	180.43	1.4	180.82	181.50	-1.3	4,150	-0.03%
2023/09/01	2.2	177.74	0	0.00	178.50	2.2	4,173	0.05%
2023/08/31	0.2	179.01	0	178.86	177.50	0.2	4,157	0.00%
2023/08/30	1.4	178.36	1.1	177.03	177.00	0.3	4,138	0.01%
2023/08/29	2.5	177.82	3.1	177.18	178.50	-0.5	4,154	-0.01%
2023/08/28	14.1	181.93	1	182.98	181.50	13.1	4,138	0.32%
2023/08/25	1.2	178.24	0	178.90	178.00	1.2	4,522	0.03%
2023/08/24	1	174.07	2.1	176.77	177.00	-1.1	4,549	-0.02%
2023/08/23	2.5	174.76	1.1	173.55	174.00	1.5	4,618	0.03%
2023/08/22	1.2	177.71	1	178.99	177.50	0.1	4,619	0.00%
2023/08/21	2	178.58	21.1	176.19	179.00	-19.1	4,708	-0.40%
2023/08/18	17.5	180.56	5	180.00	180.00	12.5	4,706	0.27%
2023/08/17	14.1	177.69	0.6	179.64	181.50	13.5	4,682	0.29%
2023/08/16	1.8	174.04	2.5	173.30	174.00	-0.7	4,622	-0.02%
2023/08/15	8.6	170.70	3	169.83	170.00	5.6	4,573	0.12%
2023/08/14	6.8	175.65	19	173.63	173.50	-12.2	4,456	-0.27%
2023/08/11	2.1	188.02	0	0.00	186.00	2.1	4,351	0.05%
2023/08/10	2.3	188.11	0	0.00	187.00	2.3	4,397	0.05%
2023/08/09	3.4	186.04	7	186.00	186.50	-3.6	4,489	-0.08%
2023/08/08	9.1	186.12	1	185.00	185.00	8.1	4,481	0.18%
2023/08/07	19.8	188.65	9	188.50	187.50	10.8	4,389	0.25%
2023/08/04	7.8	195.54	0.1	196.00	194.00	7.8	4,290	0.18%
2023/08/02	4.8	200.05	2	201.25	201.00	2.8	4,171	0.07%
2023/08/01	4.3	200.93	1	201.00	202.50	3.3	4,128	0.08%
2023/07/31	1.1	208.05	11.6	207.71	208.00	-10.5	4,081	-0.26%
2023/07/28	7.3	205.59	5.1	205.91	205.00	2.2	3,988	0.05%
2023/07/27	1.3	206.01	1	204.50	204.50	0.3	3,941	0.01%
2023/07/26	1.8	205.49	0	0.00	203.50	1.8	3,880	0.05%
2023/07/25	0.1	208.00	1.1	207.45	207.50	-1	3,846	-0.03%
2023/07/24	0	204.94	0	0.00	205.00	0	3,852	0.00%
2023/07/21	3.8	203.93	0	204.50	204.00	3.8	3,847	0.10%
2023/07/20	1.8	209.17	0.1	209.50	206.50	1.8	3,811	0.05%
2023/07/19	1.1	212.54	1.2	213.42	212.00	-0.1	3,756	0.00%
2023/07/18	0.3	212.07	1.1	211.12	211.00	-0.8	3,732	-0.02%
2023/07/17	1.3	214.18	4	213.50	215.00	-2.8	3,688	-0.07%
2023/07/14	1.9	210.03	36	210.85	212.00	-34.2	3,641	-0.94%
2023/07/13	0	205.50	2	205.50	203.50	-2	3,552	-0.06%
2023/07/12	1	202.52	0	0.00	202.50	1	3,535	0.03%
2023/07/11	0	204.00	1.7	203.70	204.50	-1.7	3,542	-0.05%
2023/07/10	0.1	202.05	6	201.00	201.50	-5.9	3,554	-0.17%
2023/07/07	4.7	201.45	0	0.00	201.00	4.7	3,547	0.13%
2023/07/06	15.3	205.94	0	0.00	204.00	15.3	3,521	0.43%
2023/07/05	1	210.01	1.1	210.02	210.00	0	3,470	0.00%
2023/07/04	1.1	209.96	2	210.25	210.00	-0.9	3,449	-0.03%
2023/07/03	0.1	205.00	1.1	206.05	205.50	-1.1	3,425	-0.03%
2023/06/30	4	203.00	0	0.00	204.00	4	3,489	0.12%
2023/06/29	8	204.44	3.3	204.14	204.00	4.7	3,498	0.14%
2023/06/28	10.1	202.25	0.3	202.67	203.00	9.8	3,532	0.28%
2023/06/27	2.3	200.61	1	200.00	201.00	1.3	3,526	0.04%
2023/06/26	3.5	200.68	0.2	201.38	202.00	3.2	3,524	0.09%
2023/06/21	14.7	201.10	1	202.00	201.50	13.7	3,546	0.39%
2023/06/20	3	205.01	0	0.00	205.00	3	3,499	0.09%
2023/06/19	2	204.50	1.3	207.58	207.00	0.7	3,509	0.02%
2023/06/16	0.3	205.50	1	206.00	205.00	-0.7	3,505	-0.02%
2023/06/15	3.7	204.92	0	0.00	205.50	3.7	3,468	0.11%
2023/06/14	1.2	206.31	2.3	208.70	208.50	-1.1	3,455	-0.03%
2023/06/13	10.9	205.49	4.2	205.05	204.00	6.7	3,449	0.19%
2023/06/12	14	212.00	3.5	209.61	209.00	10.5	3,349	0.31%
2023/06/09	13.1	210.96	2	211.50	211.50	11.1	3,359	0.33%
2023/06/08	4.1	211.89	0	0.00	210.00	4.1	3,418	0.12%
2023/06/07	2	212.50	0	213.00	213.00	2	3,474	0.06%
2023/06/06	2	208.50	2.5	209.00	209.00	-0.5	3,485	-0.01%
2023/06/05	2.1	208.23	12.4	208.28	206.50	-10.3	3,511	-0.29%
2023/06/02	26.2	203.58	1.8	205.75	205.00	24.4	3,541	0.69%
2023/06/01	1.3	204.98	1	205.02	204.50	0.3	3,504	0.01%
2023/05/31	11.8	203.34	2	203.75	202.50	9.8	3,503	0.28%
2023/05/30	7.8	207.03	0.3	208.00	207.00	7.5	3,107	0.24%
2023/05/29	1.3	203.04	0.7	209.93	210.50	0.6	3,138	0.02%
2023/05/26	3.1	205.40	2	206.00	206.00	1.1	3,217	0.03%
2023/05/25	7.2	204.04	0	0.00	206.00	7.2	3,242	0.22%
2023/05/24	2.5	210.19	0	0.00	210.00	2.5	3,172	0.08%
2023/05/23	1.3	215.11	0	0.00	213.50	1.3	3,159	0.04%
2023/05/22	0.4	214.00	2	213.50	215.00	-1.6	3,147	-0.05%
2023/05/19	0.7	215.76	0.1	215.25	216.00	0.7	3,116	0.02%
2023/05/18	0.2	214.94	2	216.99	218.00	-1.9	3,094	-0.06%
2023/05/17	2.1	210.13	5	212.60	214.00	-2.9	3,068	-0.09%
2023/05/16	4.5	207.22	1	208.50	208.00	3.5	3,025	0.12%
2023/05/15	17.5	210.35	18	213.76	209.00	-0.4	2,976	-0.01%
2023/05/12	0.7	223.03	0.1	223.00	222.00	0.6	2,870	0.02%
2023/05/11	0.2	225.00	0.2	225.00	224.50	0	2,869	0.00%
2023/05/10	0.3	224.50	0.1	224.58	225.00	0.2	2,865	0.01%
2023/05/09	0.3	224.50	0.1	224.50	224.00	0.2	2,871	0.01%
2023/05/08	0.1	225.57	2	223.51	226.00	-1.9	2,916	-0.06%
2023/05/05	2.2	220.22	1.3	220.04	220.50	0.9	2,927	0.03%
2023/05/04	3.3	220.88	0.2	221.50	221.00	3.1	2,964	0.10%
2023/05/03	0.3	223.94	0.1	222.50	222.50	0.3	3,053	0.01%
2023/04/28	0.3	223.09	2	223.50	223.00	-1.8	3,353	-0.05%
2023/04/27	3.2	220.33	4	220.13	220.00	-0.8	3,367	-0.02%
2023/04/26	0	224.50	0	0.00	224.50	0	3,405	0.00%
2023/04/25	0.5	224.01	0.2	222.50	222.00	0.3	3,445	0.01%
2023/04/24	0.3	224.00	0	0.00	226.00	0.3	3,480	0.01%
2023/04/21	1.1	225.55	2.5	226.01	225.50	-1.4	3,539	-0.04%
2023/04/20	0.9	227.06	2	227.00	225.00	-1.1	3,573	-0.03%
2023/04/19	1.4	228.00	0.3	228.33	229.00	1.1	3,648	0.03%
2023/04/18	0.3	229.82	0.2	229.50	230.00	0.1	3,680	0.00%
2023/04/17	1.5	230.46	1	229.50	230.00	0.5	3,728	0.01%
2023/04/14	1	230.00	3.1	232.66	233.50	-2.1	3,781	-0.06%
2023/04/13	2.2	230.19	0	0.00	229.50	2.2	3,762	0.06%
2023/04/12	1.2	227.50	0	0.00	228.00	1.2	3,757	0.03%
2023/04/11	0	227.50	8.1	227.81	228.00	-8.1	3,822	-0.21%
2023/04/10	1.2	223.70	3	224.00	224.00	-1.9	3,813	-0.05%
2023/04/07	0.3	224.12	2.5	224.04	223.50	-2.2	3,815	-0.06%
2023/04/06	17.6	221.05	0.2	223.09	220.50	17.3	3,818	0.45%
2023/03/31	7.8	221.84	3.1	222.55	223.50	4.7	3,812	0.12%
2023/03/30	15.8	225.48	3.5	225.21	225.50	12.3	3,779	0.33%
2023/03/29	9.8	225.35	6	227.25	228.50	3.8	3,820	0.10%
2023/03/28	0.2	232.00	0	0.00	233.00	0.2	3,831	0.00%
2023/03/27	0.3	233.00	0.1	233.00	233.00	0.2	3,875	0.01%
2023/03/24	3	232.92	1	231.50	232.00	2	3,946	0.05%
2023/03/23	2	235.75	1.2	236.88	237.00	0.8	4,007	0.02%
2023/03/22	10	232.25	5	232.90	234.00	5	4,075	0.12%
2023/03/21	3.2	228.24	1	228.00	229.00	2.2	4,096	0.05%
2023/03/20	1.1	229.18	1	230.50	231.00	0.1	4,108	0.00%
2023/03/17	0	230.00	0.3	230.02	230.00	-0.3	4,176	-0.01%
2023/03/16	2.2	227.59	4	228.50	228.00	-1.8	4,233	-0.04%
2023/03/15	2	229.50	2	231.50	229.50	0	4,274	0.00%
2023/03/14	3.3	229.31	1	230.00	229.50	2.3	4,387	0.05%
2023/03/13	1.1	230.74	6.1	232.56	234.50	-5	4,432	-0.11%
2023/03/10	3.2	230.81	0.1	227.50	227.00	3.1	4,479	0.07%
2023/03/09	1.1	235.88	9.3	234.95	234.50	-8.2	4,549	-0.18%
2023/03/08	7.2	232.89	2.1	232.98	232.50	5.1	4,662	0.11%
2023/03/07	1.2	231.82	11	231.86	232.00	-9.8	4,677	-0.21%
2023/03/06	1.1	228.06	0.1	228.44	228.00	1	4,672	0.02%
2023/03/03	0.1	226.19	0.4	226.50	226.00	-0.3	4,698	-0.01%
2023/03/02	1.2	226.20	2	228.00	226.00	-0.9	4,705	-0.02%
2023/03/01	0.1	228.20	4.5	227.22	229.00	-4.4	4,719	-0.09%
2023/02/24	15.7	220.31	4	222.38	225.50	11.7	4,679	0.25%
2023/02/23	4.9	225.68	0.2	226.52	225.00	4.7	4,601	0.10%
2023/02/22	3.1	227.21	3	225.67	228.00	0.1	4,582	0.00%
2023/02/21	3.2	229.19	1	227.50	228.50	2.2	4,632	0.05%
2023/02/20	4.3	230.67	1	230.00	231.00	3.3	4,741	0.07%
2023/02/17	1.1	231.96	0	232.00	231.50	1.1	4,878	0.02%
2023/02/16	2.2	231.61	0	0.00	231.50	2.2	5,111	0.04%
2023/02/15	1.1	234.05	0.3	234.00	234.50	0.8	5,189	0.02%
2023/02/14	1	232.01	2.3	233.42	234.00	-1.3	5,211	-0.03%
2023/02/13	2.3	232.89	1	233.00	232.00	1.3	5,279	0.02%
2023/02/10	1	232.50	0	233.00	233.00	1	5,374	0.02%
2023/02/09	0.1	231.55	1	231.50	230.50	-0.9	5,448	-0.02%
2023/02/08	0.1	229.44	0.1	230.02	230.50	-0.1	5,505	0.00%
2023/02/07	1	230.00	1	229.00	227.50	0	5,546	0.00%
2023/02/06	2.2	226.76	0	230.00	227.50	2.2	5,624	0.04%
2023/02/03	0.2	231.28	0	0.00	230.00	0.2	5,683	0.00%
2023/02/02	5.2	231.59	1	232.00	231.00	4.2	5,802	0.07%
2023/02/01	1	229.07	2.5	233.90	234.50	-1.5	5,861	-0.02%
2023/01/31	3.7	231.82	0.1	227.00	225.00	3.6	5,892	0.06%
2023/01/30	0	239.00	4.3	239.16	240.00	-4.3	5,957	-0.07%
2023/01/17	3	231.00	1.1	229.56	230.00	1.9	6,103	0.03%
2023/01/16	1	230.00	2	231.50	231.50	-1	6,219	-0.02%
2023/01/13	2.1	225.30	4.1	222.60	222.00	-2	6,186	-0.03%
2023/01/12	2.2	228.85	1.2	226.04	226.00	1	6,222	0.02%
2023/01/11	6.1	231.82	0.1	230.00	229.50	6	6,197	0.10%
2023/01/10	1.1	230.50	2.1	231.48	233.00	-1	6,169	-0.02%
2023/01/09	3	228.50	13.3	228.93	231.00	-10.3	6,147	-0.17%
2023/01/06	1	221.50	0	0.00	224.00	1	6,105	0.02%
2023/01/05	7.3	223.04	6	222.08	220.00	1.3	6,188	0.02%
2023/01/04	3.4	220.83	5.4	221.30	223.00	-1.9	6,173	-0.03%
2023/01/03	0.1	215.25	0	0.00	217.00	0.1	6,169	0.00%
2022/12/30	1	216.02	1	217.50	217.00	0	6,159	0.00%
2022/12/29	5.1	210.30	7.7	210.91	214.00	-2.7	6,147	-0.04%
2022/12/28	1.4	216.93	2.5	216.00	215.00	-1.1	6,115	-0.02%
2022/12/27	2	219.25	9.1	219.16	219.50	-7.1	6,115	-0.12%
2022/12/26	1	215.00	1	216.00	215.50	0	6,104	0.00%
2022/12/23	1.1	216.00	2.5	215.70	216.50	-1.5	6,133	-0.02%
2022/12/22	3.2	217.58	0.4	218.49	215.50	2.8	6,134	0.05%
2022/12/21	4.1	219.69	5	219.80	219.50	-0.9	6,135	-0.02%
2022/12/20	1.1	216.98	2	213.50	213.50	-0.9	6,070	-0.02%
2022/12/19	3	218.00	1	218.50	218.00	2	6,046	0.03%
2022/12/16	0.1	214.78	1.2	214.59	214.50	-1.1	6,013	-0.02%
2022/12/15	3.1	216.35	22.1	217.49	219.50	-19	5,964	-0.32%
2022/12/14	4	212.13	4.1	213.52	213.50	-0.1	5,875	0.00%
2022/12/13	1.3	211.15	2	211.25	209.50	-0.7	5,819	-0.01%
2022/12/12	1.1	211.00	3.5	211.43	210.50	-2.4	5,785	-0.04%
2022/12/09	3	211.17	2	211.75	212.50	1	5,812	0.02%
2022/12/08	1.1	203.02	2	203.50	210.00	-0.9	5,767	-0.02%
2022/12/07	1	211.93	1.1	208.98	208.00	0	5,742	0.00%
2022/12/06	4.2	210.45	162.1	215.55	214.50	-157.9	5,700	-2.77%	大賣/鉅額交易
2022/12/05	1.1	212.54	104.3	213.01	212.00	-103.2	5,617	-1.84%	大賣/鉅額交易
2022/12/02	1.2	209.16	11.8	208.64	211.50	-10.7	5,573	-0.19%
2022/12/01	5.1	205.19	6	204.17	205.00	-1	5,502	-0.02%
2022/11/30	1	196.50	14.1	197.77	201.50	-13.1	5,393	-0.24%
2022/11/29	2.1	189.77	1.2	191.50	192.50	0.9	5,291	0.02%
2022/11/28	2.2	189.34	2.1	192.26	191.00	0.1	5,335	0.00%
2022/11/25	2.1	192.52	2.2	193.45	192.50	-0.1	5,362	0.00%
2022/11/24	1.1	191.45	5	190.80	191.50	-4	5,406	-0.07%
2022/11/23	1.3	186.58	5	186.80	188.50	-3.7	5,450	-0.07%
2022/11/22	6.6	184.65	3.1	184.05	184.50	3.4	5,590	0.06%
2022/11/21	5	183.81	2	184.25	186.00	3	5,572	0.05%
2022/11/18	2.1	186.47	3	184.83	185.50	-1	5,499	-0.02%
2022/11/17	1.1	184.00	0.1	185.00	185.50	1.1	5,496	0.02%
2022/11/16	7.3	187.66	3.2	187.98	187.50	4.1	5,437	0.08%
2022/11/15	4.2	189.82	8.8	192.36	195.00	-4.6	5,314	-0.09%
2022/11/14	1.1	187.57	14.2	187.40	190.00	-13.1	5,173	-0.25%
2022/11/11	7	173.14	4.4	175.52	173.00	2.6	4,939	0.05%
2022/11/10	2.5	169.12	2.2	169.01	168.50	0.3	4,844	0.01%
2022/11/09	10.2	168.99	3.1	168.23	169.50	7.1	4,807	0.15%
2022/11/08	3.6	165.58	7.3	166.59	166.00	-3.7	4,751	-0.08%
2022/11/07	3.2	156.69	6.1	158.50	159.50	-2.9	4,654	-0.06%
2022/11/04	2.3	155.12	1.1	155.09	157.50	1.2	4,614	0.03%
2022/11/03	0	153.00	1	153.50	154.00	-1	4,559	-0.02%
2022/11/02	8	152.06	4.1	151.88	151.50	3.9	4,542	0.09%
2022/11/01	1.3	155.21	7	154.14	154.50	-5.7	4,472	-0.13%
2022/10/31	5.3	146.83	1.1	148.34	149.00	4.2	4,408	0.10%
2022/10/28	6.6	151.62	6.1	153.02	149.50	0.5	4,307	0.01%
2022/10/27	6	150.00	7	149.78	150.00	-1	4,273	-0.02%
2022/10/26	5.4	141.14	6	142.50	143.00	-0.6	4,203	-0.01%
2022/10/25	140.2	142.09	19.5	145.97	141.50	120.7	4,013	3.01%	大買/鉅額交易
2022/10/24	7.7	159.65	8.4	156.67	157.00	-0.7	3,771	-0.02%
2022/10/21	0.3	165.62	0	0.00	164.50	0.3	3,647	0.01%
2022/10/20	2.1	167.50	0	0.00	168.50	2.1	3,622	0.06%
2022/10/19	1	172.14	0	0.00	172.00	1	3,587	0.03%
2022/10/18	0.4	175.38	2	174.00	175.00	-1.6	3,606	-0.04%
2022/10/17	1	167.50	1	169.50	172.00	0	3,640	0.00%
2022/10/14	1.1	171.13	0	0.00	170.50	1.1	3,684	0.03%
2022/10/13	56.6	167.98	1	171.49	165.50	55.6	3,736	1.49%
2022/10/12	3.2	175.41	3.1	176.99	178.00	0.1	3,744	0.00%
2022/10/11	6.3	177.67	0	0.00	176.00	6.3	3,768	0.17%
2022/10/07	0.1	187.50	0	0.00	186.50	0.1	3,775	0.00%
2022/10/06	0.1	190.50	0	0.00	190.00	0.1	3,785	0.00%
2022/10/05	1.2	191.38	7.1	191.13	190.00	-5.9	3,825	-0.15%
2022/10/04	0	0.00	11	185.68	186.50	-11	3,820	-0.29%
2022/10/03	1.4	178.92	1	180.50	179.00	0.4	3,825	0.01%
2022/09/30	1.1	179.10	0	0.00	182.50	1.1	3,889	0.03%
2022/09/29	1	182.99	0.2	183.00	182.50	0.8	3,913	0.02%
2022/09/28	3.5	183.34	3	184.00	181.50	0.5	3,983	0.01%
2022/09/27	11.6	185.44	0.2	187.50	186.00	11.4	3,991	0.29%
2022/09/26	14.8	185.61	1	186.50	185.50	13.8	4,059	0.34%
2022/09/23	1.1	195.90	0.1	194.00	193.00	1	4,243	0.02%
2022/09/22	1.1	192.67	2	193.00	192.00	-0.9	4,275	-0.02%
2022/09/21	2.1	196.50	2	196.76	197.50	0	4,282	0.00%
2022/09/20	1.1	197.01	0	0.00	197.50	1.1	4,300	0.02%
2022/09/19	2	197.75	1.1	198.00	198.50	0.9	4,319	0.02%
2022/09/16	0	198.07	0	199.00	197.00	0	4,348	0.00%
2022/09/15	0.2	199.48	3	198.50	199.50	-2.8	4,336	-0.06%
2022/09/14	2.2	195.63	1.2	195.00	196.50	1	4,370	0.02%
2022/09/13	3	202.99	3	203.33	202.00	0	4,356	0.00%
2022/09/12	0.1	199.38	5.1	198.71	200.00	-5.1	4,365	-0.12%
2022/09/08	0.4	193.66	0.1	193.38	193.50	0.4	4,377	0.01%
2022/09/07	5.5	188.27	0	0.00	187.50	5.5	4,426	0.12%
2022/09/06	0.2	193.55	1.1	193.57	192.50	-0.9	4,433	-0.02%
2022/09/05	3.6	191.63	0.1	192.50	190.00	3.5	4,447	0.08%
2022/09/02	10.6	189.60	3.1	190.66	188.50	7.5	4,427	0.17%
2022/09/01	5.5	192.71	1.1	193.41	193.00	4.4	4,365	0.10%
2022/08/31	9.2	197.43	0	0.00	197.00	9.2	4,317	0.21%
2022/08/30	1.4	199.21	1	201.00	200.50	0.3	4,272	0.01%
2022/08/29	215.9	199.68	1	199.50	199.00	214.9	4,211	5.10%	大買/鉅額交易
2022/08/26	2	219.75	0.2	220.72	220.00	1.8	4,053	0.04%
2022/08/25	0	216.50	0.5	216.48	215.50	-0.5	4,054	-0.01%
2022/08/24	1.1	210.27	0	213.00	212.00	1.1	4,085	0.03%
2022/08/23	2	213.01	1	213.50	213.00	1	4,197	0.02%
2022/08/22	0.1	217.41	0	217.50	217.50	0.1	4,231	0.00%
2022/08/19	0.2	219.84	0.2	219.93	219.00	0	4,286	0.00%
2022/08/18	0.3	222.50	0.1	221.50	222.00	0.2	4,344	0.00%
2022/08/17	3.4	223.61	2.3	224.15	225.00	1.1	4,365	0.03%
2022/08/16	0.1	223.06	0	0.00	224.50	0.1	4,360	0.00%
2022/08/15	0.2	225.61	0.5	226.65	226.00	-0.3	4,379	-0.01%
2022/08/12	0	223.00	0.1	222.67	223.50	0	4,390	0.00%
2022/08/11	0.5	218.47	0	0.00	218.50	0.5	4,434	0.01%
2022/08/10	0.3	219.47	0	0.00	221.00	0.3	4,526	0.01%
2022/08/09	1.3	219.92	1.1	219.66	220.00	0.1	4,579	0.00%
2022/08/08	0.2	216.10	1.1	214.67	219.00	-0.8	4,631	-0.02%
2022/08/05	0.2	214.00	3.4	215.40	216.00	-3.2	4,738	-0.07%
2022/08/04	0.3	204.83	1	203.50	204.50	-0.7	4,812	-0.01%
2022/08/03	11.4	206.29	0	0.00	203.50	11.4	4,860	0.23%
2022/08/02	0.1	213.00	0	211.50	213.00	0.1	4,917	0.00%
2022/08/01	1.2	212.88	0	0.00	213.00	1.2	4,891	0.02%
2022/07/29	1	206.18	2	207.00	211.50	-1	4,887	-0.02%
2022/07/28	0	204.05	1	204.00	204.00	-1	4,848	-0.02%
2022/07/27	0	203.33	0	0.00	203.50	0	4,840	0.00%
2022/07/26	1.2	202.67	4	203.38	202.50	-2.8	4,841	-0.06%
2022/07/25	0.3	199.20	1	200.00	199.00	-0.7	4,789	-0.01%
2022/07/22	2	198.54	0.2	198.00	201.00	1.8	4,782	0.04%
2022/07/21	0	197.00	3.8	195.51	197.00	-3.8	4,763	-0.08%
2022/07/20	0.2	190.83	4.1	189.91	191.00	-3.9	4,751	-0.08%
2022/07/19	2.2	188.95	0	190.50	187.50	2.2	4,705	0.05%
2022/07/18	3.1	188.00	0	0.00	186.50	3.1	4,586	0.07%
2022/07/15	10.3	184.98	3	185.00	185.50	7.3	4,556	0.16%
2022/07/14	1	190.50	0	0.00	192.50	1	4,501	0.02%
2022/07/13	7.1	189.80	7.6	190.30	190.00	-0.5	4,479	-0.01%
2022/07/12	9.7	187.01	13	185.85	188.00	-3.3	4,433	-0.07%
2022/07/11	0	192.15	0	0.00	192.00	0	4,403	0.00%
2022/07/08	11	192.27	1.1	192.15	192.50	9.9	4,387	0.23%
2022/07/07	2.1	190.13	3	192.00	192.00	-0.9	4,320	-0.02%
2022/07/06	1	191.00	7	191.21	190.50	-6	4,299	-0.14%
2022/07/05	1.1	187.45	1	190.00	191.00	0.1	4,257	0.00%
2022/07/04	5.2	187.42	2	185.50	188.00	3.2	4,221	0.08%
2022/07/01	11.7	193.07	0	0.00	189.00	11.7	4,171	0.28%
2022/06/30	1.3	210.74	0	0.00	208.50	1.3	3,982	0.03%
2022/06/29	5	215.00	0	218.00	217.00	5	3,968	0.13%
2022/06/28	0	214.00	1	213.00	214.50	-1	3,951	-0.02%
2022/06/27	1.1	212.55	0	211.50	212.50	1.1	3,931	0.03%
2022/06/24	2.1	207.45	1	204.00	205.00	1.1	3,893	0.03%
2022/06/23	1.1	200.63	1	200.56	203.00	0	3,881	0.00%
2022/06/22	9.3	204.01	1.5	201.50	202.50	7.8	3,856	0.20%
2022/06/21	1.1	219.68	0	0.00	224.50	1.1	3,795	0.03%
2022/06/20	0.1	216.59	0	0.00	216.00	0.1	3,762	0.00%
2022/06/17	1.3	220.03	0	0.00	218.50	1.3	3,721	0.03%
2022/06/16	2	230.98	0	233.00	227.00	2	3,682	0.05%
2022/06/15	0	222.50	1	225.50	226.50	-1	3,657	-0.03%
2022/06/14	0.1	218.24	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	0.1	221.61	0	222.00	221.00	0.1	3,692	0.00%
2022/06/10	2.1	224.51	0.1	225.50	223.50	2	3,695	0.05%
2022/06/09	2.1	229.01	1.1	229.05	228.50	1	3,678	0.03%
2022/06/08	1.1	229.17	3.1	228.15	231.00	-1.9	3,669	-0.05%
2022/06/07	0	222.00	5.3	222.53	223.00	-5.3	3,673	-0.14%
2022/06/06	0.1	223.17	0	0.00	222.50	0.1	3,685	0.00%
2022/06/02	0.1	222.95	1	218.50	222.50	-0.9	3,741	-0.02%
2022/06/01	2.2	223.48	0.2	225.00	222.50	2	3,777	0.05%
2022/05/31	1.2	221.83	1.1	221.95	225.00	0.2	3,766	0.00%
2022/05/30	0	216.00	1.3	215.40	215.50	-1.2	3,614	-0.03%
2022/05/27	4.3	209.44	5	208.61	210.00	-0.8	3,562	-0.02%
2022/05/26	6.5	205.19	0	0.00	199.00	6.5	3,544	0.18%
2022/05/25	1.1	205.42	2	203.25	204.50	-0.9	3,542	-0.03%
2022/05/24	0.1	204.58	0	0.00	202.50	0.1	3,533	0.00%
2022/05/23	1	206.99	0	0.00	205.50	1	3,531	0.03%
2022/05/20	0.1	206.36	0	205.07	205.00	0.1	3,521	0.00%
2022/05/19	1.1	201.55	1.2	201.25	204.50	-0.1	3,476	0.00%
2022/05/18	4.5	205.80	2.2	204.07	207.00	2.3	3,413	0.07%
2022/05/17	2.1	196.45	0	0.00	194.50	2.1	3,293	0.06%
2022/05/16	4.6	194.09	4	193.75	193.00	0.6	3,230	0.02%
2022/05/13	2.4	193.87	2	196.02	192.50	0.4	3,176	0.01%
2022/05/12	4.2	202.18	0	0.00	199.50	4.2	3,064	0.14%
2022/05/11	2.6	212.31	2	212.75	212.50	0.6	2,992	0.02%
2022/05/10	6.1	215.18	1	217.00	215.50	5.1	2,941	0.17%
2022/05/09	0.9	229.93	0	0.00	225.00	0.9	2,834	0.03%
2022/05/06	2.2	235.08	0	0.00	236.50	2.2	2,866	0.08%
2022/05/05	0.1	243.50	0	0.00	242.00	0.1	2,894	0.00%
2022/05/04	0	242.50	0	0.00	244.00	0	2,889	0.00%
2022/05/03	0	238.28	0	0.00	239.00	0	2,911	0.00%
2022/04/29	1	236.00	1	237.50	236.50	0	2,934	0.00%
2022/04/28	0.1	235.47	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	0.3	235.63	0	0.00	234.50	0.3	2,906	0.01%
2022/04/26	1	239.49	0	0.00	245.00	1	2,883	0.03%
2022/04/25	1.3	237.56	0	0.00	236.50	1.3	2,859	0.04%
2022/04/22	0.1	242.37	0	0.00	242.50	0.1	2,844	0.00%
2022/04/20	0.1	244.64	0	0.00	243.50	0.1	2,951	0.00%
2022/04/19	0	248.00	0	0.00	247.50	0	2,947	0.00%
2022/04/15	1	246.05	0	0.00	247.00	1	2,954	0.03%
2022/04/14	0	0.00	1	253.47	254.00	-1	2,959	-0.03%
2022/04/13	0.1	246.50	0	0.00	248.50	0.1	2,963	0.00%
2022/04/12	1	244.01	0	0.00	245.50	1	2,974	0.03%
2022/04/11	1.2	249.75	1.1	241.59	242.00	0.1	2,936	0.00%
2022/04/08	0	253.50	4	254.50	253.00	-4	2,900	-0.14%
2022/04/07	1	258.00	0.2	257.00	256.00	0.8	2,895	0.03%
2022/04/06	0.2	256.50	0	257.35	260.00	0.2	2,863	0.01%
2022/03/30	2	253.75	2.2	254.83	254.00	-0.1	2,771	-0.01%
2022/03/29	0	250.00	0	0.00	251.00	0	2,750	0.00%
2022/03/28	0.3	241.19	0	0.00	242.00	0.3	2,734	0.01%
2022/03/25	1	248.00	0.1	249.48	248.00	0.9	2,709	0.03%
2022/03/24	0.2	252.46	0	0.00	252.50	0.2	2,728	0.01%
2022/03/23	0	252.00	0	0.00	255.00	0	2,740	0.00%
2022/03/22	0	0.00	0.1	250.00	251.00	-0.1	2,738	0.00%
2022/03/21	0	249.58	1	248.00	248.50	-1	2,746	-0.04%
2022/03/18	0.1	244.50	2.4	244.79	246.00	-2.3	2,746	-0.08%
2022/03/17	0	242.33	1	241.00	241.00	-1	2,705	-0.04%
2022/03/16	2.2	229.86	1.2	228.40	230.00	1	2,639	0.04%
2022/03/15	2.1	232.57	0	0.00	233.00	2.1	2,590	0.08%
2022/03/14	2.1	240.15	0	0.00	238.50	2.1	2,565	0.08%
2022/03/11	1.1	240.91	0	0.00	238.50	1.1	2,591	0.04%
2022/03/10	1.1	243.53	0	0.00	244.50	1.1	2,582	0.04%
2022/03/09	0.1	236.00	0	0.00	235.00	0.1	2,554	0.00%
2022/03/08	1.9	234.63	0	0.00	232.50	1.9	2,547	0.07%
2022/03/07	2.5	244.79	0	0.00	240.50	2.5	2,507	0.10%
2022/03/04	2.3	251.05	0	0.00	251.00	2.3	2,550	0.09%
2022/03/03	0	259.00	0	0.00	258.50	0	2,532	0.00%
2022/03/02	0	258.50	0.2	258.50	258.00	-0.2	2,546	-0.01%
2022/03/01	0	259.00	1	258.00	260.50	-1	2,552	-0.04%
2022/02/25	2.2	253.15	0	0.00	251.00	2.2	2,518	0.09%
2022/02/24	0	259.82	0.1	259.70	258.50	-0.1	2,456	0.00%
2022/02/23	0	265.00	0.1	264.50	263.00	0	2,457	0.00%
2022/02/22	1.3	258.25	0	0.00	259.00	1.3	2,444	0.05%
2022/02/18	0.2	264.00	0	0.00	263.00	0.2	2,463	0.01%
2022/02/17	0	0.00	0.2	267.00	267.50	-0.2	2,471	-0.01%
2022/02/16	0	0.00	1	271.00	269.00	-1	2,479	-0.04%
2022/02/15	0	0.00	1.1	270.48	269.00	-1.1	2,477	-0.04%
2022/02/14	0.1	268.00	1	266.00	266.50	-0.9	2,459	-0.04%
2022/02/11	0	0.00	0.2	269.83	272.50	-0.2	2,522	-0.01%
2022/02/10	0	0.00	1.2	267.26	269.00	-1.2	2,503	-0.05%
2022/02/09	0.2	260.25	4	263.13	263.50	-3.8	2,490	-0.15%
2022/02/08	0	0.00	6.4	261.46	260.50	-6.4	2,468	-0.26%
2022/02/07	0	251.50	3	250.00	252.00	-3	2,437	-0.12%
2022/01/26	0.1	251.00	1.2	251.50	251.50	-1.1	2,421	-0.04%
2022/01/25	2.2	241.62	0	0.00	244.00	2.2	2,430	0.09%
2022/01/24	4.1	245.17	2	244.00	248.00	2.1	2,437	0.08%
2022/01/21	1	252.98	0	253.00	252.50	1	2,455	0.04%
2022/01/19	1.2	253.75	1	258.00	257.50	0.2	2,593	0.01%
2022/01/18	0	0.00	0.7	256.50	256.50	-0.7	2,641	-0.03%
2022/01/17	0.5	251.60	0	0.00	252.00	0.5	2,611	0.02%
2022/01/14	14.8	252.55	1	253.00	253.00	13.8	2,613	0.53%
2022/01/13	0	0.00	0.1	272.00	271.00	-0.1	2,563	0.00%
2022/01/12	0.1	267.50	0.1	267.50	268.50	0.1	2,562	0.00%
2022/01/10	0	262.00	0.1	262.50	261.50	-0.1	2,588	0.00%
2022/01/07	0	0.00	0.1	266.36	265.00	-0.1	2,613	-0.01%
2022/01/06	0.1	268.00	10.6	267.44	267.00	-10.5	2,624	-0.40%
2022/01/05	0	267.00	0	0.00	268.50	0	2,634	0.00%
2022/01/04	0	264.43	0	0.00	264.00	0	2,687	0.00%
2022/01/03	0	266.50	2	268.88	268.00	-2	2,713	-0.07%
2021/12/30	2	264.50	0.2	267.93	263.50	1.8	2,759	0.06%
2021/12/29	0	266.00	1.2	265.70	266.00	-1.2	2,824	-0.04%
2021/12/28	1	263.00	0	0.00	264.00	1	2,916	0.04%
2021/12/27	1.3	256.79	0	0.00	255.50	1.3	2,926	0.04%
2021/12/24	10	254.95	0.1	254.50	255.00	9.9	2,979	0.33%
2021/12/23	0.6	251.50	0	0.00	252.50	0.6	3,031	0.02%
2021/12/22	1.6	250.59	0	0.00	251.00	1.6	3,129	0.05%
2021/12/20	2.4	250.41	1	249.50	249.50	1.4	3,277	0.04%
2021/12/17	0.3	251.04	0	0.00	254.50	0.3	3,279	0.01%
2021/12/16	0	252.00	0	0.00	251.50	0	3,319	0.00%
2021/12/15	0.3	249.54	0	0.00	250.50	0.3	3,475	0.01%
2021/12/14	0.3	251.92	10	250.00	250.00	-9.7	3,602	-0.27%
2021/12/13	0	257.00	0	0.00	255.50	0	3,639	0.00%
2021/12/10	0.2	258.00	0	0.00	256.50	0.2	3,666	0.01%
2021/12/09	0.3	257.25	1	258.00	259.50	-0.7	3,716	-0.02%
2021/12/08	0.1	261.05	3	262.67	263.50	-2.9	3,728	-0.08%
2021/12/07	0.2	253.00	0	259.50	260.00	0.2	3,755	0.01%
2021/12/06	0	0.00	0	257.00	256.50	0	3,734	0.00%
2021/12/03	0	255.50	0	0.00	255.50	0	3,747	0.00%
2021/12/02	0.1	252.05	1	253.00	253.50	-0.9	3,750	-0.02%
2021/12/01	0.1	251.00	2	249.75	251.00	-1.9	3,773	-0.05%
2021/11/30	10	247.99	0	0.00	247.00	10	3,776	0.27%
2021/11/29	0	243.25	0	0.00	242.00	0	3,714	0.00%
2021/11/26	0.3	245.38	1.2	243.23	243.00	-0.9	3,725	-0.02%
2021/11/24	0	246.50	0	248.00	246.50	0	3,781	0.00%
2021/11/23	1	245.00	0	0.00	246.00	1	3,824	0.03%
2021/11/22	1.2	246.07	5.1	247.49	246.00	-3.9	3,856	-0.10%
2021/11/19	0.2	251.55	0	0.00	251.00	0.2	3,845	0.00%
2021/11/18	2.1	255.62	0	0.00	253.50	2.1	3,865	0.06%
2021/11/17	1	250.00	1	250.50	251.00	0	3,890	0.00%
2021/11/16	4	251.50	0	0.00	252.00	4	3,946	0.10%
2021/11/15	1.6	249.82	0	0.00	248.50	1.6	3,973	0.04%
2021/11/12	1.4	251.90	4	256.50	252.00	-2.6	3,980	-0.07%
2021/11/11	0	258.00	0	0.00	257.50	0	3,977	0.00%
2021/11/10	6.5	252.09	0	0.00	251.00	6.5	3,994	0.16%
2021/11/09	1.1	259.51	1	262.99	260.50	0.1	3,934	0.00%
2021/11/08	1	261.00	1	261.50	261.50	0	3,916	0.00%
2021/11/05	0	0.00	1.1	264.96	265.00	-1.1	3,930	-0.03%
2021/11/04	1	265.92	0	0.00	260.50	1	3,976	0.03%
2021/11/03	0.3	264.18	0	0.00	263.00	0.3	3,970	0.01%
2021/11/02	0	269.00	2.9	268.83	269.50	-2.9	3,941	-0.07%
2021/11/01	0	273.00	0	0.00	275.00	0	3,937	0.00%
2021/10/29	2.2	263.32	1.1	265.00	266.00	1	3,933	0.03%
2021/10/28	1	271.00	15.2	268.69	268.50	-14.2	3,907	-0.36%
2021/10/27	4	264.38	5.1	261.03	270.50	-1.1	3,886	-0.03%
2021/10/26	2.1	257.29	0.6	253.26	256.00	1.5	3,841	0.04%
2021/10/25	0	0.00	0	242.00	245.00	0	3,791	0.00%
2021/10/22	2	241.50	0	242.00	242.00	2	3,811	0.05%
2021/10/21	2	243.75	0.1	242.96	244.00	2	3,820	0.05%
2021/10/20	0	0.00	1	240.00	240.50	-1	3,778	-0.03%
2021/10/19	0	238.50	0	0.00	237.50	0	3,754	0.00%
2021/10/18	0	0.00	1.7	237.64	234.50	-1.7	3,757	-0.05%
2021/10/15	8	232.00	1.1	234.73	233.50	6.9	3,749	0.18%
2021/10/14	0.2	229.32	1	228.99	229.50	-0.8	3,758	-0.02%
2021/10/13	0.1	230.50	5	232.40	231.50	-4.9	3,751	-0.13%
2021/10/12	0.2	229.85	0	230.50	234.00	0.1	3,741	0.00%
2021/10/08	6	237.33	0	0.00	236.00	6	3,674	0.16%
2021/10/06	0.1	227.54	1	234.88	226.50	-1	3,629	-0.03%
2021/10/05	4.3	228.28	5.1	229.50	229.50	-0.7	3,560	-0.02%
2021/10/04	1.2	234.56	0	0.00	235.00	1.2	3,478	0.03%
2021/10/01	1.5	237.31	0	240.00	237.00	1.5	3,467	0.04%
2021/09/30	2.1	247.79	2	246.50	246.00	0.1	3,463	0.00%
2021/09/29	0.6	241.22	5	242.50	240.00	-4.4	3,420	-0.13%
2021/09/28	1.1	243.08	0	0.00	246.00	1.1	3,350	0.03%
2021/09/27	0.2	247.31	0	0.00	247.00	0.2	3,282	0.01%
2021/09/24	0.1	253.16	0	0.00	252.00	0.1	3,225	0.00%
2021/09/23	1.7	255.81	2.1	256.76	254.00	-0.4	3,224	-0.01%
2021/09/22	4.4	246.00	1	248.53	249.00	3.4	3,187	0.11%
2021/09/17	8.5	257.69	2	259.50	255.50	6.5	3,037	0.21%
2021/09/16	3.3	269.54	0	0.00	268.50	3.3	2,934	0.11%
2021/09/15	2.1	274.77	3	274.83	277.00	-0.9	2,905	-0.03%
2021/09/14	2	280.02	1.1	278.05	281.00	1	2,919	0.03%
2021/09/13	1	272.00	2.1	267.16	272.00	-1.1	2,904	-0.04%
2021/09/10	0	270.00	0.1	271.00	266.50	0	2,905	0.00%
2021/09/09	0	0.00	0.4	261.64	264.50	-0.4	2,908	-0.02%
2021/09/08	0.1	254.67	0	0.00	259.50	0.1	2,933	0.00%
2021/09/07	0	0.00	0.1	256.61	258.00	-0.1	2,979	0.00%
2021/09/06	0	249.00	0	252.00	253.50	0	2,971	0.00%
2021/09/03	0.5	257.91	0	258.00	256.50	0.5	2,932	0.02%
2021/09/02	1.1	258.55	0	0.00	259.50	1.1	2,896	0.04%
2021/09/01	0.2	262.26	0	0.00	260.50	0.2	2,859	0.01%
2021/08/31	1.2	264.69	0.1	262.50	266.50	1.1	2,830	0.04%
2021/08/30	1.2	263.35	3.2	263.55	266.00	-2	2,786	-0.07%
2021/08/27	1.2	259.00	1.3	261.28	263.00	-0.1	2,752	0.00%
2021/08/26	1.3	252.98	0	0.00	254.00	1.3	2,699	0.05%
2021/08/25	1.4	244.78	1	244.50	244.50	0.4	2,681	0.02%
2021/08/24	0.1	240.50	0	241.44	247.00	0.1	2,668	0.00%
2021/08/23	1.3	242.23	0.1	243.00	243.50	1.2	2,664	0.05%
2021/08/20	0.1	232.00	2.3	233.30	233.00	-2.2	2,642	-0.08%
2021/08/19	0.2	225.52	0	0.00	225.50	0.2	2,700	0.01%
2021/08/18	0.2	231.16	1	232.00	231.00	-0.8	2,684	-0.03%
2021/08/17	0.2	225.98	0	0.00	226.50	0.2	2,666	0.01%
2021/08/16	2.1	228.30	1	233.48	227.00	1.1	2,675	0.04%
2021/08/13	0.2	230.50	1	231.00	233.00	-0.8	2,676	-0.03%
2021/08/12	0	228.00	0	0.00	229.50	0	2,677	0.00%
2021/08/11	0.3	232.27	0.3	229.00	230.00	0.1	2,714	0.00%
2021/08/10	1.2	226.27	0.2	226.75	227.50	1	2,750	0.04%
2021/08/09	0.1	215.54	0	0.00	221.00	0.1	2,773	0.00%
2021/08/06	0.2	217.50	0	0.00	218.00	0.2	2,805	0.01%
2021/08/05	2.7	220.60	0	0.00	218.50	2.7	2,843	0.09%
2021/08/04	2.1	236.02	0	0.00	236.00	2.1	2,920	0.07%
2021/08/03	3	233.50	0	0.00	234.00	3	2,908	0.10%
2021/08/02	0	233.00	0.3	236.50	237.00	-0.3	2,898	-0.01%
2021/07/30	0.1	231.01	0	0.00	231.50	0.1	2,857	0.00%
2021/07/29	0	222.00	0.1	222.00	224.00	-0.1	2,820	0.00%
2021/07/28	1.4	217.65	0	0.00	218.50	1.4	2,821	0.05%
2021/07/27	1.3	221.85	0	0.00	220.00	1.3	2,841	0.05%
2021/07/26	2	223.50	0	0.00	224.00	2	2,818	0.07%
2021/07/23	0	0.00	0.3	220.71	222.50	-0.3	2,819	-0.01%
2021/07/22	0	220.00	1	220.00	219.00	-1	2,813	-0.04%
2021/07/20	1.9	217.00	8	219.00	214.00	-6.1	2,806	-0.22%
2021/07/19	0.7	218.47	0	0.00	221.00	0.7	2,792	0.03%
2021/07/16	0	0.00	1	220.00	221.00	-1	2,807	-0.04%
2021/07/15	0	218.00	0.2	218.75	219.00	-0.2	2,830	-0.01%
2021/07/14	1	216.01	0	0.00	216.00	1	2,839	0.04%
2021/07/13	1.1	215.45	3	216.16	216.00	-1.9	2,841	-0.07%
2021/07/12	0	0.00	0.1	211.50	211.00	-0.1	2,854	0.00%
2021/07/09	0.5	209.50	0	0.00	208.50	0.5	2,865	0.02%
2021/07/07	0	0.00	1	210.00	210.00	-1	2,862	-0.03%
2021/07/06	0	0.00	1	208.00	208.50	-1	2,845	-0.04%
2021/07/05	8	206.00	10	203.00	207.00	-2	2,847	-0.07%
2021/07/01	0.5	202.22	10.1	201.01	201.00	-9.6	2,838	-0.34%
2021/06/29	1.4	202.44	1	203.00	202.50	0.4	2,812	0.01%
2021/06/28	0.4	206.06	0.1	205.50	204.00	0.3	2,818	0.01%
2021/06/25	0.3	208.50	0	209.50	207.00	0.3	2,854	0.01%
2021/06/24	0	0.00	3	209.83	210.00	-3	2,848	-0.11%
2021/06/23	10	204.00	1.1	205.94	205.50	8.9	2,868	0.31%
2021/06/22	0	0.00	0.1	203.00	201.50	-0.1	2,813	0.00%
2021/06/21	2.4	199.38	0	0.00	200.50	2.4	2,784	0.09%
2021/06/17	1.3	196.88	0	0.00	200.50	1.3	2,733	0.05%
2021/06/16	6.2	202.15	0	0.00	200.00	6.2	2,765	0.22%
2021/06/15	2	206.00	0	0.00	207.50	2	2,735	0.07%
2021/06/11	0	0.00	2	205.50	207.00	-2	2,757	-0.07%
2021/06/10	0	0.00	0.1	204.00	204.50	-0.1	2,828	0.00%
2021/06/08	1	203.50	0	0.00	204.00	1	2,930	0.03%
2021/06/07	0.1	204.50	2	203.50	204.50	-1.9	3,054	-0.06%
2021/06/02	4.2	205.28	0.1	205.50	205.00	4.2	3,119	0.13%
2021/05/31	0.1	207.00	0	0.00	208.50	0.1	3,177	0.00%
2021/05/28	1	209.50	1	210.00	209.50	0	3,176	0.00%
2021/05/27	0	0.00	10.1	201.55	212.50	-10.1	3,200	-0.31%
2021/05/26	1	205.00	0	0.00	205.50	1	3,171	0.03%
2021/05/25	0	0.00	0	205.50	204.00	0	3,210	0.00%
2021/05/24	3	206.67	3	206.67	209.00	0	3,225	0.00%
2021/05/21	1	202.50	0.1	204.05	205.50	0.9	3,272	0.03%
2021/05/19	0.1	199.50	0.5	200.43	201.50	-0.4	3,320	-0.01%
2021/05/18	10.1	196.50	4	194.25	197.00	6.1	3,312	0.18%
2021/05/17	1.1	188.83	0	0.00	187.00	1.1	3,341	0.03%
2021/05/14	0	0.00	10.4	196.44	195.50	-10.4	3,290	-0.32%
2021/05/13	21.3	184.61	1.6	183.45	186.00	19.7	3,255	0.60%
2021/05/12	7.1	188.42	0	0.00	188.00	7.1	3,211	0.22%
2021/05/11	0	200.50	15	201.50	200.00	-15	3,143	-0.48%
2021/05/06	15	200.50	0	0.00	200.00	15	3,268	0.46%
2021/05/05	0	198.76	0	0.00	198.00	0	3,279	0.00%
2021/05/04	0.2	196.50	0	198.00	197.50	0.2	3,318	0.01%
2021/05/03	0.1	199.00	0	0.00	197.50	0.1	3,288	0.00%
2021/04/29	0	0.00	0	201.00	202.00	0	3,296	0.00%
2021/04/28	0	0.00	0	200.50	201.00	0	3,293	0.00%
2021/04/27	0.2	201.75	1	202.02	202.00	-0.8	3,340	-0.02%
2021/04/26	1.2	202.02	0	0.00	203.00	1.2	3,364	0.03%
2021/04/23	0	203.50	0	0.00	204.00	0	3,348	0.00%
2021/04/22	0.2	200.31	0	202.50	200.50	0.2	3,343	0.01%
2021/04/21	0	200.00	3	199.00	199.50	-3	3,344	-0.09%
2021/04/20	0	204.50	0	204.00	204.00	0	3,345	0.00%
2021/04/19	0.1	206.88	10	207.50	205.50	-9.9	3,349	-0.30%
2021/04/16	0	207.00	0	0.00	210.00	0	3,339	0.00%
2021/04/15	1	206.00	1	206.00	209.50	0	3,312	0.00%
2021/04/14	2	204.74	0	0.00	204.50	2	3,315	0.06%
2021/04/13	1.1	203.00	0	0.00	203.00	1.1	3,326	0.03%
2021/04/09	1	198.01	0.4	199.50	199.50	0.6	3,313	0.02%
2021/04/07	0.1	197.95	0.4	197.56	199.00	-0.3	3,311	-0.01%
2021/04/06	0	0.00	0.2	199.00	199.50	-0.2	3,322	-0.01%
2021/04/01	0	0.00	1	196.00	197.00	-1	3,324	-0.03%
2021/03/31	0.1	197.00	3	197.33	197.00	-3	3,311	-0.09%
2021/03/30	0.1	196.50	5.1	196.19	199.50	-5	3,300	-0.15%
2021/03/29	1	194.00	0	0.00	194.00	1	3,262	0.03%
2021/03/26	10.1	188.71	1	190.00	191.50	9.1	3,253	0.28%
2021/03/25	0	0.00	0	185.50	184.00	0	3,226	0.00%
2021/03/24	0.4	183.24	0.4	183.00	184.50	0	3,274	0.00%
2021/03/23	1	183.50	0	0.00	183.00	1	3,349	0.03%
2021/03/22	1	184.00	1	185.00	183.00	0	3,407	0.00%
2021/03/19	2.1	184.74	0.1	185.50	187.00	2	3,450	0.06%
2021/03/18	2	191.50	3.1	193.49	190.50	-1	3,397	-0.03%
2021/03/17	5.1	190.90	0	0.00	191.00	5.1	3,375	0.15%
2021/03/16	0.2	190.05	1.2	193.58	191.50	-1	3,358	-0.03%
2021/03/15	0	185.94	2.2	183.68	187.50	-2.2	3,283	-0.07%
2021/03/12	3	182.83	10.6	186.93	182.50	-7.6	3,274	-0.23%
2021/03/11	10.7	189.60	10.7	189.67	190.00	-0.1	3,243	0.00%
2021/03/10	6	176.50	0	0.00	177.00	6	3,150	0.19%
2021/03/09	1	173.50	1.5	172.84	173.50	-0.5	3,180	-0.02%
2021/03/08	0	0.00	0.9	170.00	170.50	-0.9	3,188	-0.03%
2021/03/05	3	167.67	5	168.80	170.00	-2	3,183	-0.06%
2021/03/04	1	171.00	0	0.00	172.00	1	3,274	0.03%
2021/03/03	1.1	170.68	1	174.50	174.50	0.1	3,253	0.00%
2021/03/02	2.2	173.37	6	172.50	170.00	-3.9	3,271	-0.12%
2021/02/26	3.6	172.40	3.8	176.91	172.00	-0.2	3,289	-0.01%
2021/02/25	0	0.00	1	178.50	180.50	-1	3,211	-0.03%
2021/02/24	3	175.00	0	0.00	176.50	3	3,174	0.09%
2021/02/23	6	176.00	0.1	175.50	175.50	5.9	3,173	0.19%
2021/02/22	1	172.00	0	0.00	170.50	1	3,131	0.03%
2021/02/18	0	0.00	0.1	172.00	173.50	-0.1	3,103	0.00%
2021/02/17	0	0.00	2.1	170.31	172.50	-2.1	3,111	-0.07%
2021/02/05	0	0.00	0.2	162.00	164.00	-0.2	3,069	-0.01%
2021/02/04	0	0.00	3.2	163.59	164.00	-3.2	3,084	-0.10%
2021/02/02	1	162.00	16	162.12	163.00	-15	3,212	-0.47%
2021/02/01	13.2	155.45	8.1	157.28	158.00	5.1	3,256	0.16%
2021/01/29	1.3	154.95	1	156.00	155.00	0.3	3,225	0.01%
2021/01/28	2.1	160.06	0	0.00	159.50	2.1	3,181	0.07%
2021/01/27	2	162.50	0	0.00	161.00	2	3,165	0.06%
2021/01/26	3.1	163.37	0	164.00	162.50	3.1	3,166	0.10%
2021/01/25	0	0.00	2	169.00	169.00	-2	3,146	-0.06%
2021/01/22	1.1	166.52	4	168.00	168.00	-3	3,163	-0.09%
2021/01/21	0.1	167.13	3.5	167.50	166.50	-3.4	3,161	-0.11%
2021/01/20	1.4	167.71	0	0.00	168.00	1.4	3,168	0.04%
2021/01/19	0.1	169.12	0	0.00	168.50	0.1	3,126	0.00%
2021/01/18	0.1	168.08	0	0.00	168.50	0.1	3,139	0.00%
2021/01/14	0.2	174.00	0	0.00	172.50	0.2	3,253	0.01%
2021/01/13	0.1	171.38	1	170.93	172.00	-0.9	3,264	-0.03%
2021/01/12	0.2	167.50	0.1	168.00	168.00	0.2	3,258	0.00%
2021/01/11	0.2	168.50	0.3	169.60	170.00	-0.1	3,275	0.00%
2021/01/08	0.3	169.00	0	0.00	170.00	0.3	3,291	0.01%
2021/01/07	0	0.00	1	169.00	169.00	-1	3,297	-0.03%
2021/01/06	0.1	166.08	1	170.00	165.50	-0.9	3,312	-0.03%
2021/01/05	0	167.00	1	166.00	166.00	-1	3,283	-0.03%
2021/01/04	1.1	166.09	1.2	168.17	167.50	-0.1	3,328	0.00%
2020/12/31	1.1	169.88	2.1	169.21	168.00	-1	3,340	-0.03%
2020/12/29	0.1	164.00	0.1	164.64	165.50	-0.1	3,378	0.00%
2020/12/28	0.1	163.50	1.1	162.50	162.50	-1.1	3,388	-0.03%
2020/12/25	1.1	160.09	1	161.50	160.00	0.1	3,397	0.00%
2020/12/24	1	160.50	1	162.00	160.50	0	3,406	0.00%
2020/12/23	2	160.25	1.3	160.62	159.50	0.7	3,406	0.02%
2020/12/22	0.1	162.00	1.1	162.64	162.50	-1.1	3,417	-0.03%
2020/12/21	0.2	165.50	5.2	165.16	166.00	-5.1	3,468	-0.15%
2020/12/18	3.2	162.50	1	162.50	164.00	2.2	3,452	0.06%
2020/12/17	5	164.20	2.5	164.74	165.00	2.5	3,448	0.07%
2020/12/16	1.3	158.77	2.1	160.90	163.00	-0.8	3,394	-0.02%
2020/12/15	2	156.75	1	157.00	158.00	1	3,358	0.03%
2020/12/14	1.1	152.18	6	152.00	152.00	-4.9	3,308	-0.15%
2020/12/11	1.3	155.51	7	156.50	155.00	-5.7	3,331	-0.17%
2020/12/10	2	154.75	0	0.00	155.00	2	3,325	0.06%
2020/12/09	0.1	156.50	1	156.02	156.50	-0.9	3,328	-0.03%
2020/12/08	4.3	155.91	1	155.50	156.50	3.3	3,334	0.10%
2020/12/07	1.3	157.68	0	0.00	158.50	1.3	3,319	0.04%
2020/12/04	0.1	159.00	3.1	159.00	159.00	-3	3,319	-0.09%
2020/12/03	5.2	157.26	3	157.33	158.00	2.2	3,312	0.07%
2020/12/02	0	0.00	3.2	160.93	161.50	-3.2	3,272	-0.10%
2020/12/01	3.3	156.81	2.1	158.54	159.50	1.2	3,270	0.04%
2020/11/30	5.1	158.00	2	158.04	156.00	3.1	3,307	0.09%
2020/11/27	2.1	160.78	1	161.50	160.50	1.1	3,218	0.03%
2020/11/26	3	160.49	3.1	161.18	162.50	-0.1	3,235	0.00%
2020/11/25	12.4	160.60	9	160.45	159.50	3.4	3,236	0.10%
2020/11/24	2.2	166.93	1.1	166.41	166.50	1.1	3,215	0.03%
2020/11/20	4.2	163.63	0	164.00	163.00	4.2	3,194	0.13%
2020/11/19	4	165.88	3.1	166.02	166.00	0.9	3,192	0.03%
2020/11/18	4.2	165.04	1	164.50	166.00	3.2	3,181	0.10%
2020/11/17	8.2	165.31	0	0.00	167.50	8.2	3,186	0.26%
2020/11/16	2	160.75	8.4	162.26	163.00	-6.4	3,264	-0.20%
2020/11/13	1	158.99	2.2	158.73	159.00	-1.2	3,280	-0.04%
2020/11/12	0	160.00	1.4	161.21	161.00	-1.4	3,297	-0.04%
2020/11/11	1	160.50	2.4	160.33	161.50	-1.4	3,331	-0.04%
2020/11/10	3	159.00	2.1	158.97	159.00	0.9	3,315	0.03%
2020/11/09	3.1	154.53	2.2	156.90	154.50	0.8	3,515	0.02%
2020/11/05	1.1	148.86	2	147.25	147.50	-0.9	3,442	-0.03%
2020/11/04	0	0.00	1	144.02	147.00	-1	3,437	-0.03%
2020/11/03	0	143.50	0.2	142.36	144.00	-0.1	3,413	0.00%
2020/11/02	0	0.00	4	141.63	141.00	-4	3,420	-0.12%
2020/10/30	1.1	138.50	0.9	139.50	138.50	0.2	3,418	0.01%
2020/10/29	0.2	139.50	0.1	139.50	139.50	0.2	3,425	0.00%
2020/10/28	1.2	140.83	0.3	140.50	140.00	0.9	3,451	0.03%
2020/10/27	0	0.00	1.2	142.98	143.50	-1.2	3,432	-0.04%
2020/10/26	0.1	143.50	0	143.00	145.00	0	3,428	0.00%
2020/10/23	0	143.00	10	142.90	144.00	-10	3,429	-0.29%
2020/10/22	0	0.00	1	138.00	138.00	-1	3,337	-0.03%
2020/10/20	0	0.00	31	138.00	139.00	-31	3,351	-0.92%
2020/10/19	3	136.50	2	137.00	137.50	1	3,328	0.03%
2020/10/16	0	0.00	1	137.00	135.50	-1	3,302	-0.03%
2020/10/12	0	0.00	2	136.25	137.00	-2	3,296	-0.06%
2020/10/07	0.1	133.00	9.5	133.95	133.50	-9.5	3,285	-0.29%
2020/10/06	0	0.00	0.4	133.50	134.00	-0.4	3,288	-0.01%
2020/10/05	0	0.00	0.3	131.00	131.50	-0.3	3,281	-0.01%
2020/09/30	0	0.00	0.3	131.00	131.00	-0.3	3,272	-0.01%
2020/09/29	0	0.00	4	129.38	129.50	-4	3,270	-0.12%
2020/09/28	3	127.50	2	128.01	128.50	1	3,307	0.03%
2020/09/25	3	127.50	1	126.00	126.50	2	3,337	0.06%
2020/09/24	9	126.78	2	125.25	126.00	7	3,338	0.21%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	1	133.50	1	134.50	135.00	0	3,392	0.00%
2020/09/17	0	0.00	1	132.97	132.00	-1	3,453	-0.03%
2020/09/16	0	0.00	7	132.71	134.00	-7	3,542	-0.20%
2020/09/14	3	129.33	0	0.00	130.00	3	3,618	0.08%
2020/09/11	1	128.50	0	0.00	130.00	1	3,641	0.03%
2020/09/10	1	129.00	0.3	130.00	129.00	0.7	3,660	0.02%
2020/09/08	0	0.00	2	132.00	132.00	-2	3,712	-0.05%
2020/09/07	1	129.00	4.3	130.26	130.50	-3.3	3,771	-0.09%
2020/09/04	1	129.00	5	129.00	129.00	-4	3,861	-0.10%
2020/09/03	0	0.00	4	131.25	131.50	-4	3,906	-0.10%
2020/09/02	3	128.50	2	128.25	129.00	1	3,895	0.03%
2020/09/01	9	127.56	0	0.00	127.50	9	3,896	0.23%
2020/08/31	1	130.00	0	0.00	129.50	1	3,876	0.03%
2020/08/28	2	131.25	0	0.00	132.50	2	3,910	0.05%
2020/08/26	3	135.50	1	135.50	135.00	2	3,949	0.05%
2020/08/25	0	0.00	0	135.00	135.50	0	3,992	0.00%
2020/08/24	0	0.00	0	132.50	132.50	0	4,025	0.00%
2020/08/21	1	133.50	15	133.60	134.00	-14	4,066	-0.35%
2020/08/20	16	131.31	1	136.00	132.50	15	4,057	0.37%
2020/08/19	0	0.00	3.2	137.47	138.00	-3.2	4,010	-0.08%
2020/08/18	0	0.00	1	137.50	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	3.5	134.86	136.00	-3.5	3,968	-0.09%
2020/08/14	8	131.31	23	131.43	132.00	-15	3,941	-0.38%
2020/08/13	19	132.79	34	132.84	132.50	-15	3,878	-0.39%
2020/08/12	2	124.50	2	124.00	124.00	0	3,659	0.00%
2020/08/11	2	124.50	5	124.90	124.00	-3	3,675	-0.08%
2020/08/10	0	0.00	0	124.50	124.00	0	3,703	0.00%
2020/08/07	1	124.50	7.7	124.96	124.00	-6.7	3,759	-0.18%
2020/08/06	5	126.00	2	125.00	125.50	3	3,797	0.08%
2020/08/05	2	124.50	1	125.00	125.50	1	3,807	0.03%
2020/08/04	0	0.00	6	123.50	123.50	-6	3,846	-0.16%
2020/08/03	0	0.00	0	121.50	121.00	0	3,850	0.00%
2020/07/31	0	0.00	2.2	123.50	122.50	-2.2	3,856	-0.06%
2020/07/30	12	123.50	0	0.00	124.50	12	3,937	0.30%
2020/07/29	18	125.00	3	124.33	124.50	15	4,001	0.37%
2020/07/28	0	0.00	2.2	121.55	121.50	-2.2	4,097	-0.05%
2020/07/27	1	123.00	0	0.00	123.00	1	4,199	0.02%
2020/07/22	0	0.00	3	126.01	126.00	-3	4,390	-0.07%
2020/07/17	2	123.00	0	0.00	123.00	2	4,487	0.04%
2020/07/16	0	0.00	1	123.50	123.50	-1	4,555	-0.02%
2020/07/15	0.2	123.50	0	0.00	123.50	0.2	4,552	0.00%
2020/07/14	0	0.00	1	123.50	123.50	-1	4,603	-0.02%
2020/07/13	0	0.00	1.5	125.66	125.50	-1.5	4,666	-0.03%
2020/07/10	2	124.75	1	125.50	125.00	1	4,750	0.02%
2020/07/09	0	128.00	3	128.50	127.50	-3	4,786	-0.06%
2020/07/07	3	127.50	3	127.50	128.50	0	4,833	0.00%
2020/07/06	0	129.00	3.5	129.00	129.00	-3.4	4,848	-0.07%
2020/07/03	0	0.00	2	127.25	127.00	-2	4,884	-0.04%
2020/07/02	1	127.00	1	127.00	126.50	0	5,019	0.00%
2020/07/01	1	126.00	1	126.00	126.00	0	5,153	0.00%
2020/06/30	1	122.56	0	0.00	125.00	1	5,173	0.02%
2020/06/29	1.5	118.97	2	119.00	120.00	-0.5	5,268	-0.01%
2020/06/24	2	119.00	1	119.50	119.00	1	5,266	0.02%
2020/06/23	8	118.81	1	118.50	118.50	7	5,380	0.13%
2020/06/19	1	127.50	1	127.50	127.00	0	5,512	0.00%
2020/06/18	0	0.00	3.1	127.53	128.00	-3.1	5,555	-0.06%
2020/06/17	8	127.00	1	126.50	127.00	7	5,633	0.12%
2020/06/16	0	0.00	0.2	127.50	127.50	-0.2	5,825	0.00%
2020/06/12	0	124.50	1	123.00	124.00	-1	6,072	-0.02%
2020/06/11	1	129.00	2	126.00	125.00	-1	6,227	-0.02%
2020/06/10	3	129.33	0	0.00	129.50	3	6,254	0.05%
2020/06/09	0	0.00	5	125.70	126.00	-5	6,416	-0.08%
2020/06/08	2	124.00	0	0.00	124.50	2	6,524	0.03%
2020/06/05	1	123.50	0.5	124.00	123.50	0.5	6,601	0.01%
2020/06/04	1	122.50	0	0.00	124.00	1	6,728	0.01%
2020/06/02	1	119.50	1	119.00	119.00	0	6,832	0.00%
2020/06/01	0	0.00	1	119.50	119.00	-1	6,875	-0.01%
2020/05/29	0	0.00	1	117.50	116.50	-1	6,893	-0.01%
2020/05/28	0	0.00	4	117.50	116.50	-4	6,896	-0.06%
2020/05/26	3	117.33	8	117.63	117.50	-5	7,010	-0.07%
2020/05/25	2	114.00	6	113.92	115.50	-4	7,026	-0.06%
2020/05/22	5	111.70	1	113.00	111.50	4	7,068	0.06%
2020/05/21	0	0.00	1	114.00	114.00	-1	7,179	-0.01%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/19	1	112.00	1	113.50	113.00	0	7,255	0.00%
2020/05/18	0	0.00	3	111.67	111.50	-3	7,229	-0.04%
2020/05/15	10	112.30	9	112.94	112.50	1	7,235	0.01%
2020/05/14	3	114.17	1	113.50	113.00	2	7,232	0.03%
2020/05/13	7	113.21	7	113.93	116.50	0	7,177	0.00%
2020/05/12	3	115.33	3	116.17	116.00	0	7,170	0.00%
2020/05/11	3.2	116.52	7	116.93	116.50	-3.9	7,181	-0.05%
2020/05/08	1	112.00	2	112.50	113.00	-1	7,139	-0.01%
2020/05/07	2	112.25	1	113.00	113.00	1	7,166	0.01%
2020/05/06	3	110.83	5	113.00	113.00	-2	7,168	-0.03%
2020/05/05	0	0.00	7	110.36	110.50	-7	7,117	-0.10%
2020/05/04	5	109.31	4	109.13	108.50	1	7,114	0.01%
2020/04/30	12.1	114.42	14	113.79	114.50	-1.9	7,042	-0.03%
2020/04/29	13	109.58	4	107.25	111.00	9	7,007	0.13%
2020/04/28	1	102.00	1	102.00	103.00	0	6,941	0.00%
2020/04/27	3	100.00	8	100.25	101.00	-5	7,087	-0.07%
2020/04/24	3	99.20	4	99.28	98.70	-1	7,050	-0.01%
2020/04/22	4	95.56	4	95.83	97.00	0	7,014	0.00%
2020/04/21	15	98.42	3	96.67	96.50	12	6,999	0.17%
2020/04/20	0	101.00	4	100.38	101.00	-4	6,969	-0.06%
2020/04/17	5	100.58	6	101.08	99.50	-1	7,004	-0.01%
2020/04/16	3	99.07	2	99.85	99.60	1	6,949	0.01%
2020/04/15	5	101.00	5	101.80	102.00	0	6,873	0.00%
2020/04/14	2	98.20	10	98.45	100.00	-8	6,809	-0.12%
2020/04/13	9	97.03	1	97.40	96.40	8	6,800	0.12%
2020/04/10	0	0.00	13	96.21	98.20	-13	6,811	-0.19%
2020/04/09	6	95.83	1	96.10	96.30	5	6,777	0.07%
2020/04/08	12	96.08	4	95.58	96.10	8	6,736	0.12%
2020/04/07	4	95.07	10	94.72	94.50	-6	6,668	-0.09%
2020/04/06	5	90.38	4	90.18	91.10	1	6,521	0.02%
2020/04/01	2	91.50	1	92.30	92.30	1	6,325	0.02%
2020/03/31	6	92.98	2	93.85	91.50	4	6,251	0.06%
2020/03/30	3	93.03	10	92.00	93.70	-7	6,077	-0.12%
2020/03/27	3	100.07	4	99.85	96.70	-1	5,988	-0.02%
2020/03/26	4.2	94.47	36	93.53	96.50	-31.8	5,863	-0.54%
2020/03/25	7	92.86	1	93.00	91.00	6	5,743	0.10%
2020/03/23	1	79.60	2.3	80.43	80.10	-1.3	5,544	-0.02%
2020/03/20	25.1	83.01	19	81.44	85.40	6.1	5,502	0.11%
2020/03/19	24.5	77.82	3	78.60	77.70	21.5	5,338	0.40%
2020/03/18	22	87.42	18	87.79	86.30	4	5,231	0.08%
2020/03/17	10.1	89.06	18	88.59	87.30	-7.9	5,135	-0.15%
2020/03/16	7	94.53	6	95.20	94.00	1	4,963	0.02%
2020/03/13	16	91.96	10	92.90	97.40	6	4,887	0.12%
2020/03/12	11.3	102.18	7	102.29	101.50	4.3	4,685	0.09%
2020/03/11	4.1	108.45	2	109.50	106.00	2.1	4,593	0.05%
2020/03/10	10	104.50	13	103.77	106.00	-3	4,500	-0.07%
2020/03/09	14	108.00	0	0.00	107.00	14	4,402	0.32%
2020/03/06	9	114.67	0	0.00	114.50	9	4,245	0.21%
2020/03/05	1	117.00	5	116.40	118.00	-4	4,171	-0.10%
2020/03/04	1	114.01	1	115.00	114.50	0	4,121	0.00%
2020/03/03	3.5	116.57	1	117.00	116.00	2.5	4,067	0.06%
2020/03/02	2	113.25	5	112.80	114.00	-3	4,023	-0.07%
2020/02/27	4	115.75	0	0.00	115.00	4	3,995	0.10%
2020/02/26	4	117.13	0	0.00	117.00	4	3,929	0.10%
2020/02/25	3	118.17	5	116.90	118.00	-2	3,857	-0.05%
2020/02/24	14	120.86	3	119.83	120.00	11	3,764	0.29%
2020/02/21	1	124.50	3	124.67	124.50	-2	3,624	-0.06%
2020/02/20	11	125.27	0	0.00	124.50	11	3,630	0.30%
2020/02/19	6	128.00	2	128.25	128.00	4	3,545	0.11%
2020/02/18	2	128.25	2	128.75	128.00	0	3,529	0.00%
2020/02/17	2	127.51	12	125.75	128.50	-10	3,508	-0.28%
2020/02/13	3.4	126.41	1	126.50	126.00	2.4	3,482	0.07%
2020/02/12	7.3	125.08	3	125.50	126.00	4.3	3,498	0.12%
2020/02/11	0	0.00	2	125.50	126.00	-2	3,489	-0.06%
2020/02/10	4	123.88	1	123.00	126.00	3	3,469	0.09%
2020/02/07	8	128.00	0	0.00	126.50	8	3,408	0.23%
2020/02/06	0	0.00	2	131.50	132.00	-2	3,358	-0.06%
2020/02/05	9	129.33	2	128.75	129.50	7	3,341	0.21%
2020/02/04	1	126.50	2	125.25	128.00	-1	3,281	-0.03%
2020/02/03	6	121.42	3	122.00	122.50	3	3,236	0.09%
2020/01/31	3	126.67	2	126.00	127.00	1	3,133	0.03%
2020/01/30	14.3	129.83	1	129.50	128.50	13.3	3,061	0.43%
2020/01/20	0	0.00	1	142.50	142.50	-1	2,868	-0.03%
2020/01/17	0	0.00	3	142.50	142.50	-3	2,906	-0.10%
2020/01/16	8	142.75	0	0.00	143.00	8	2,932	0.27%
2020/01/15	0	0.00	2	142.50	142.50	-2	2,957	-0.07%
2020/01/14	3	141.83	9	142.00	142.50	-6	3,019	-0.20%
2020/01/13	0	0.00	1	140.00	140.00	-1	2,960	-0.03%
2020/01/10	2	136.50	1	137.00	137.50	1	2,927	0.03%
2020/01/09	0	0.00	2	138.00	137.00	-2	2,923	-0.07%
2020/01/08	2	136.25	0	0.00	136.50	2	2,965	0.07%
2020/01/07	1	138.50	3	137.17	138.50	-2	2,943	-0.07%
2020/01/06	3	135.17	0	0.00	135.00	3	2,924	0.10%
2020/01/03	1	136.50	0	0.00	136.50	1	2,916	0.03%
2020/01/02	1	137.50	0	0.00	137.50	1	2,910	0.03%
2019/12/31	1	138.00	0	139.00	138.00	1	2,892	0.03%
2019/12/30	5	139.50	0	0.00	140.50	5	2,873	0.17%
2019/12/27	0	0.00	5	139.00	139.50	-5	2,877	-0.17%
2019/12/26	0	0.00	0.1	139.00	138.50	-0.1	2,881	0.00%
2019/12/25	0	0.00	23.6	138.01	138.50	-23.6	2,919	-0.81%
2019/12/24	0	0.00	1	138.50	138.50	-1	2,933	-0.03%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/20	0	0.00	1	139.00	139.50	-1	2,957	-0.03%
2019/12/19	1	137.00	1	138.50	138.50	0	2,942	0.00%
2019/12/18	1	138.00	1	138.50	137.50	0	2,927	0.00%
2019/12/17	2	139.00	1	140.00	140.00	1	2,923	0.03%
2019/12/16	0	0.00	2	137.00	138.00	-2	2,874	-0.07%
2019/12/13	2	135.00	1	136.00	135.00	1	2,833	0.04%
2019/12/12	1	135.50	1	136.00	135.00	0	2,808	0.00%
2019/12/11	6	135.58	2	135.75	136.00	4	2,784	0.14%
2019/12/10	4	132.63	1	133.00	134.00	3	2,763	0.11%
2019/12/09	0	0.00	1	135.00	134.50	-1	2,720	-0.04%
2019/12/06	2	133.50	0	0.00	134.00	2	2,737	0.07%
2019/12/05	1	135.00	0	0.00	135.50	1	2,688	0.04%
2019/12/02	1	136.50	0	0.00	136.00	1	2,652	0.04%
2019/11/28	4	139.00	0	0.00	139.00	4	2,718	0.15%
2019/11/26	0	0.00	1	142.00	139.00	-1	2,730	-0.04%
2019/11/21	2	141.00	0	0.00	141.50	2	2,680	0.07%
2019/11/20	0	0.00	0.2	143.50	143.50	-0.2	2,675	-0.01%
2019/11/19	0	0.00	2	143.50	144.00	-2	2,678	-0.07%
2019/11/18	0	0.00	1	141.00	142.00	-1	2,635	-0.04%
2019/11/11	2	140.50	0	0.00	141.00	2	2,757	0.07%
2019/11/08	0	0.00	2	139.50	140.50	-2	2,742	-0.07%
2019/11/07	0	138.50	1	139.00	138.50	-1	2,731	-0.04%
2019/11/06	0	0.00	0	139.00	139.00	0	2,741	0.00%
2019/11/05	0	0.00	0.9	139.00	139.00	-0.9	2,762	-0.03%
2019/11/04	0	0.00	3	139.50	140.00	-3	2,796	-0.11%
2019/10/31	0	0.00	1	137.00	137.50	-1	2,961	-0.03%
2019/10/29	0	0.00	0	135.50	136.00	0	3,031	0.00%
2019/10/25	1	135.50	0	0.00	134.50	1	3,073	0.03%
2019/10/24	1	139.00	1	138.50	138.50	0	3,048	0.00%
2019/10/23	0	0.00	4.1	138.23	137.50	-4.1	3,039	-0.13%
2019/10/22	0	0.00	6	135.17	136.50	-6	3,010	-0.20%
2019/10/18	1	131.00	1	131.50	132.00	0	2,962	0.00%
2019/10/17	0	0.00	2	131.00	131.00	-2	2,957	-0.07%
2019/10/16	2	130.50	9.1	129.57	131.00	-7.1	2,935	-0.24%
2019/10/15	1	128.50	1	128.50	129.00	0	2,881	0.00%
2019/10/14	0	0.00	2.3	126.89	128.00	-2.3	2,887	-0.08%
2019/10/08	0	125.50	1.2	125.93	125.00	-1.2	2,835	-0.04%
2019/10/07	1	126.00	0	0.00	125.50	1	2,832	0.04%
2019/10/04	0	0.00	3	126.50	126.50	-3	2,843	-0.11%
2019/10/03	1	126.50	0	0.00	126.00	1	2,855	0.04%
2019/10/01	0	0.00	1	128.00	128.50	-1	2,891	-0.03%
2019/09/27	2	125.50	0	0.00	125.00	2	2,870	0.07%
2019/09/25	1	125.50	0	0.00	125.00	1	2,889	0.03%
2019/09/24	3	126.33	0.4	127.00	126.50	2.6	2,884	0.09%
2019/09/23	1	128.00	0	0.00	128.00	1	2,878	0.03%
2019/09/20	0	0.00	0.1	129.00	128.50	-0.1	2,903	0.00%
2019/09/18	2	128.50	0	0.00	129.50	2	2,899	0.07%
2019/09/17	3	130.67	9	130.50	128.00	-6	2,894	-0.21%
2019/09/16	2	132.25	1	132.50	132.50	1	2,926	0.03%
2019/09/12	0	0.00	2	130.75	131.00	-2	2,921	-0.07%
2019/09/11	1	128.50	2	128.75	130.00	-1	2,930	-0.03%
2019/09/10	1	128.50	0	0.00	129.50	1	2,939	0.03%
2019/09/06	1	129.50	3	129.67	129.50	-2	2,914	-0.07%
2019/09/05	1	127.50	0	0.00	127.50	1	2,899	0.03%
2019/09/03	2	126.75	0	0.00	126.00	2	3,030	0.07%
2019/08/30	0	0.00	3	124.17	124.50	-3	2,998	-0.10%
2019/08/29	2	121.00	1	120.50	121.00	1	2,985	0.03%
2019/08/27	3	121.33	0	0.00	121.00	3	3,010	0.10%
2019/08/26	3	121.50	0	0.00	122.00	3	3,018	0.10%
2019/08/22	0	0.00	2	126.00	125.00	-2	3,029	-0.07%
2019/08/21	3	125.50	0	0.00	125.00	3	3,078	0.10%
2019/08/20	2	125.75	4	125.63	125.00	-2	3,081	-0.06%
2019/08/16	1	122.50	0	0.00	123.00	1	3,121	0.03%
2019/08/15	1	123.50	0	0.00	124.00	1	3,102	0.03%
2019/08/14	1.3	124.23	2	124.50	123.50	-0.7	3,102	-0.02%
2019/08/13	1	121.50	0	0.00	121.00	1	3,016	0.03%
2019/08/08	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/07	5	125.40	0	0.00	124.00	5	3,027	0.17%
2019/08/06	11	121.36	2	121.25	124.00	9	3,056	0.29%
2019/08/05	2	124.00	1	125.00	124.00	1	3,099	0.03%
2019/08/02	11.2	126.39	6	125.83	125.50	5.2	3,185	0.16%
2019/08/01	0	0.00	1	132.00	133.00	-1	3,070	-0.03%
2019/07/31	9	132.39	2	132.00	131.50	7	3,046	0.23%
2019/07/29	1	141.00	1	140.50	141.00	0	2,970	0.00%
2019/07/26	1	139.00	2	140.50	140.50	-1	2,940	-0.03%
2019/07/25	0	0.00	1	139.50	139.00	-1	2,918	-0.03%
2019/07/24	2	136.00	1.1	136.45	136.00	0.9	2,902	0.03%
2019/07/23	4	138.25	0	0.00	136.00	4	2,879	0.14%
2019/07/22	0.1	139.50	0	0.00	139.50	0.1	2,857	0.00%
2019/07/18	0	0.00	1	138.00	138.00	-1	2,868	-0.03%
2019/07/17	0	0.00	2	136.75	138.00	-2	2,870	-0.07%
2019/07/16	1	137.00	0	0.00	137.50	1	2,852	0.04%
2019/07/15	0	0.00	2	136.00	137.50	-2	2,834	-0.07%
2019/07/12	2	134.75	0	0.00	135.00	2	2,824	0.07%
2019/07/11	1	136.00	0	0.00	136.50	1	2,830	0.04%
2019/07/10	1	135.00	1	136.00	136.50	0	2,832	0.00%
2019/07/09	0	0.00	2	134.25	135.00	-2	2,842	-0.07%
2019/07/05	0	0.00	1	134.00	135.50	-1	2,858	-0.03%
2019/07/04	0	0.00	1	132.50	132.50	-1	2,854	-0.04%
2019/07/03	1	130.50	0	0.00	131.00	1	2,867	0.03%
2019/07/02	0	0.00	1	131.00	132.50	-1	2,915	-0.03%
2019/07/01	1	130.50	5	130.80	131.00	-4	2,915	-0.14%
2019/06/27	1	128.50	4.1	129.48	129.00	-3.1	2,954	-0.11%
2019/06/26	2	128.25	2	128.00	128.50	0	2,974	0.00%
2019/06/25	1	129.00	0	0.00	129.00	1	2,952	0.03%
2019/06/24	2	129.25	12	129.13	130.00	-10	2,934	-0.34%
2019/06/21	2	129.75	1	130.50	128.50	1	2,945	0.03%
2019/06/20	5	127.60	2	128.50	128.00	3	2,893	0.10%
2019/06/19	1	127.00	6	127.33	128.00	-5	2,858	-0.17%
2019/06/18	3	124.83	1	125.50	125.50	2	2,819	0.07%
2019/06/14	1	121.50	1	123.50	122.00	0	2,912	0.00%
2019/06/13	2	122.00	0	0.00	121.00	2	2,944	0.07%
2019/06/12	3	125.83	0.1	126.00	125.50	2.9	2,924	0.10%
2019/06/11	0	0.00	6	123.08	125.00	-6	2,872	-0.21%
2019/06/10	0	0.00	5	117.00	120.00	-5	2,776	-0.18%
2019/06/06	4	115.63	1	116.00	115.50	3	2,763	0.11%
2019/06/05	5	118.10	0	0.00	117.50	5	2,783	0.18%
2019/06/04	0	0.00	2	119.50	119.50	-2	2,788	-0.07%
2019/06/03	1	115.00	8	117.69	118.00	-7	2,790	-0.25%
2019/05/31	1	117.50	0	0.00	116.50	1	2,799	0.04%
2019/05/30	1	114.50	3	116.17	116.50	-2	2,757	-0.07%
2019/05/29	3	113.83	1	114.50	114.50	2	2,757	0.07%
2019/05/28	4	115.25	0	0.00	114.00	4	2,777	0.14%
2019/05/27	9	115.67	3	116.17	115.50	6	2,771	0.22%
2019/05/24	1	116.00	3	116.17	115.50	-2	2,784	-0.07%
2019/05/23	8.2	113.55	2	114.00	114.50	6.2	2,770	0.22%
2019/05/22	6	117.08	0	0.00	116.50	6	2,755	0.22%
2019/05/21	12	117.50	0	0.00	118.00	12	2,792	0.43%
2019/05/20	2	115.00	1	115.00	115.00	1	2,799	0.04%
2019/05/17	2	114.50	1	115.00	114.50	1	2,888	0.03%
2019/05/15	1	117.50	0	0.00	119.00	1	2,847	0.04%
2019/05/14	1	118.00	0	0.00	117.50	1	2,839	0.04%
2019/05/13	2	120.25	3	120.50	120.00	-1	2,788	-0.04%
2019/05/10	7	124.71	3	125.33	123.00	4	2,744	0.15%
2019/05/08	1	130.50	1	132.00	133.00	0	2,623	0.00%
2019/05/07	0	0.00	2	132.25	132.50	-2	2,608	-0.08%
2019/05/06	1	129.50	0	0.00	129.50	1	2,634	0.04%
2019/05/03	2	132.50	1	132.50	133.00	1	2,650	0.04%
2019/04/26	0	0.00	1	133.00	133.00	-1	2,738	-0.04%
2019/04/25	0	0.00	2	129.00	133.00	-2	2,750	-0.07%
2019/04/24	3	129.33	3	130.33	130.00	0	2,759	0.00%
2019/04/23	1	129.50	0	0.00	130.00	1	2,755	0.04%
2019/04/22	0	0.00	6	132.00	132.50	-6	2,773	-0.22%
2019/04/19	1	130.50	1	132.00	132.00	0	2,817	0.00%
2019/04/18	3	131.67	0	0.00	130.50	3	2,879	0.10%
2019/04/17	1	132.50	3	132.83	133.50	-2	2,953	-0.07%
2019/04/15	2	134.75	1.1	135.85	134.00	0.9	3,009	0.03%
2019/04/12	0	0.00	1	134.50	135.00	-1	3,043	-0.03%
2019/04/10	1	133.50	0	0.00	133.00	1	3,077	0.03%
2019/04/09	1	132.50	0	0.00	133.00	1	3,064	0.03%
2019/04/02	0	0.00	1	128.00	129.00	-1	2,986	-0.03%
2019/04/01	1	126.50	0	0.00	125.50	1	2,939	0.03%
2019/03/28	0	0.00	2	123.50	123.00	-2	2,862	-0.07%
2019/03/26	0	0.00	1	122.00	123.50	-1	2,868	-0.03%
2019/03/25	1	120.50	1	120.00	121.50	0	2,879	0.00%
2019/03/22	2	123.25	0	0.00	123.00	2	2,854	0.07%
2019/03/20	1	121.50	3	121.50	123.00	-2	2,894	-0.07%
2019/03/19	1	119.50	0	0.00	118.00	1	2,796	0.04%
2019/03/18	0	0.00	4	119.50	120.50	-4	2,805	-0.14%
2019/03/11	1	113.00	0	0.00	113.00	1	2,850	0.04%
2019/03/07	0	0.00	4	116.00	115.50	-4	2,895	-0.14%
2019/03/04	2	119.00	0	0.00	120.50	2	2,931	0.07%
2019/02/26	0	0.00	0.2	119.00	119.50	-0.2	2,897	-0.01%
2019/02/21	0	0.00	0	116.00	116.50	0	2,894	0.00%
2019/02/18	0	0.00	2	114.50	118.00	-2	2,859	-0.07%
2019/02/13	2	112.50	0	0.00	113.00	2	2,867	0.07%
2019/02/12	3	112.17	0	0.00	112.50	3	2,934	0.10%
2019/02/11	0	0.00	1	111.50	112.00	-1	2,950	-0.03%
2019/01/28	0	0.00	2	112.00	112.00	-2	3,057	-0.07%
2019/01/25	3	111.00	3	112.00	112.00	0	3,115	0.00%
2019/01/24	0.1	109.00	0	0.00	109.50	0.1	3,163	0.00%
2019/01/22	0	0.00	1	110.00	111.00	-1	3,273	-0.03%
2019/01/15	0	0.00	7	107.00	108.00	-7	3,602	-0.19%
2019/01/14	0	0.00	1.1	106.00	106.50	-1.1	3,636	-0.03%
2019/01/11	0	0.00	1	105.50	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	7	105.86	106.50	-7	3,713	-0.19%
2019/01/09	0	0.00	5	103.80	105.00	-5	3,689	-0.14%
2019/01/08	0	0.00	2	99.95	100.50	-2	3,649	-0.05%
2019/01/07	0	0.00	3	98.97	99.70	-3	3,676	-0.08%
2019/01/04	3	97.90	0	0.00	98.00	3	3,717	0.08%
2019/01/03	0	0.00	5	97.30	97.00	-5	3,851	-0.13%
2018/12/28	1	97.00	1	97.10	96.90	0	3,893	0.00%
2018/12/27	5	96.70	0	0.00	96.90	5	3,910	0.13%
2018/12/25	3	94.37	0	0.00	94.50	3	3,958	0.08%
2018/12/20	0	0.00	1	96.80	97.30	-1	4,061	-0.02%
2018/12/17	0	0.00	1	98.20	98.30	-1	4,222	-0.02%
2018/12/14	0	0.00	1	97.40	97.90	-1	4,281	-0.02%
2018/12/11	2	96.60	0	0.00	95.70	2	4,341	0.05%
2018/12/10	0	0.00	1	96.10	97.10	-1	4,334	-0.02%
2018/12/04	0	0.00	2	100.30	98.50	-2	4,374	-0.05%
2018/12/03	2	100.50	9	99.54	100.50	-7	4,377	-0.16%
2018/11/30	1	96.40	2	96.05	96.10	-1	4,312	-0.02%
2018/11/29	0	0.00	10	95.92	95.20	-10	4,286	-0.23%
2018/11/28	2	94.40	1	94.30	95.00	1	4,257	0.02%
2018/11/27	0	0.00	1	93.10	93.50	-1	4,258	-0.02%
2018/11/26	0	0.00	1	93.20	92.20	-1	4,255	-0.02%
2018/11/23	3	92.23	0	0.00	92.00	3	4,255	0.07%
2018/11/22	1	93.70	0	0.00	93.10	1	4,263	0.02%
2018/11/20	2	93.75	0	0.00	93.50	2	4,280	0.05%
2018/11/19	0	0.00	1	94.60	94.70	-1	4,283	-0.02%
2018/11/16	1	93.90	0	0.00	93.90	1	4,310	0.02%
2018/11/15	4	95.15	0	0.00	94.50	4	4,319	0.09%
2018/11/14	2	94.70	7	95.26	96.70	-5	4,332	-0.12%
2018/11/12	8	94.53	3	94.13	94.90	5	4,321	0.12%
2018/11/09	5	91.62	2	94.50	92.10	3	4,369	0.07%
2018/11/08	2	93.25	0	0.00	93.50	2	4,327	0.05%
2018/11/07	0	0.00	1	92.20	93.40	-1	4,341	-0.02%
2018/11/05	0	0.00	2	91.05	91.50	-2	4,325	-0.05%
2018/11/02	4	90.18	1	91.30	91.30	3	4,404	0.07%
2018/11/01	0	0.00	5	89.98	91.00	-5	4,351	-0.11%
2018/10/31	2	88.30	2	88.45	88.20	0	4,285	0.00%
2018/10/30	2	86.85	2	86.75	88.00	0	4,211	0.00%
2018/10/29	3	85.47	1	86.30	86.40	2	4,199	0.05%
2018/10/26	0	0.00	2	86.45	85.00	-2	4,179	-0.05%
2018/10/25	2	82.60	1	83.00	83.70	1	4,102	0.02%
2018/10/24	1	82.82	1	83.70	84.30	0	4,111	0.00%
2018/10/23	8.2	86.70	4	85.30	85.30	4.2	4,086	0.10%
2018/10/22	2	89.30	1	90.00	90.30	1	3,966	0.03%
2018/10/19	1	89.20	2	89.40	90.80	-1	3,931	-0.03%
2018/10/18	1	93.90	0	0.00	92.40	1	3,873	0.03%
2018/10/17	2	93.15	5	92.40	92.90	-3	3,860	-0.08%
2018/10/16	0	0.00	1	91.40	91.50	-1	3,853	-0.03%
2018/10/15	6	90.82	0	0.00	91.40	6	3,841	0.16%
2018/10/12	5	90.68	1	89.50	93.00	4	3,801	0.11%
2018/10/11	11	92.44	1	91.10	92.00	10	3,735	0.27%
2018/10/09	0	0.00	1	99.80	99.90	-1	3,578	-0.03%
2018/10/04	0	0.00	1	105.00	105.50	-1	3,537	-0.03%
2018/10/03	2	107.50	1	105.00	104.50	1	3,565	0.03%
2018/10/02	0	0.00	1	107.00	106.50	-1	3,583	-0.03%
2018/09/28	4	107.25	2	107.50	107.00	2	3,653	0.05%
2018/09/27	0	0.00	1	109.50	109.00	-1	3,643	-0.03%
2018/09/26	0	0.00	0.1	109.00	109.50	-0.1	3,624	0.00%
2018/09/25	1	109.00	5	108.60	109.00	-4	3,724	-0.11%
2018/09/21	1	107.50	1	108.50	108.50	0	3,765	0.00%
2018/09/20	2	105.75	3	106.67	108.50	-1	3,667	-0.03%
2018/09/19	1	106.50	0	0.00	105.50	1	3,704	0.03%
2018/09/18	0	0.00	4	104.63	105.00	-4	3,689	-0.11%
2018/09/14	0	0.00	1	103.50	103.50	-1	3,776	-0.03%
2018/09/13	1	100.50	0	0.00	101.00	1	3,769	0.03%
2018/09/11	1	100.00	0	0.00	99.90	1	3,879	0.03%
2018/09/10	1	100.50	2	101.00	102.00	-1	3,988	-0.03%
2018/09/07	0	0.00	8	102.50	102.50	-8	4,023	-0.20%
2018/09/05	1	104.00	0	0.00	103.50	1	4,034	0.02%
2018/09/03	6	104.25	7	104.50	104.00	-1	4,106	-0.02%
2018/08/31	2	104.00	0	0.00	104.50	2	4,115	0.05%
2018/08/28	0	0.00	5	104.10	104.50	-5	4,137	-0.12%
2018/08/17	2	99.65	1	99.20	99.10	1	4,212	0.02%
2018/08/16	7	98.76	0	0.00	98.20	7	4,225	0.17%
2018/08/15	3	102.50	1	101.50	101.50	2	4,146	0.05%
2018/08/14	2	103.00	3	103.67	104.00	-1	4,141	-0.02%
2018/08/13	1	103.50	1	102.50	102.50	0	4,147	0.00%
2018/08/09	2	101.50	2	102.25	101.50	0	4,161	0.00%
2018/08/08	1	99.20	0	0.00	98.80	1	4,028	0.02%
2018/08/03	1	98.60	0	0.00	99.30	1	4,240	0.02%
2018/08/02	0	0.00	5	100.50	99.60	-5	4,356	-0.11%
2018/08/01	1	100.00	0	0.00	100.50	1	4,383	0.02%
2018/07/31	1	99.90	7	100.00	100.00	-6	4,402	-0.14%
2018/07/30	0	0.00	1	105.50	107.00	-1	4,370	-0.02%
2018/07/27	1	104.00	1	104.50	104.50	0	4,311	0.00%
2018/07/25	1	102.50	6	103.92	104.00	-5	4,364	-0.11%
2018/07/23	0	0.00	11	99.54	99.50	-11	4,506	-0.24%
2018/07/20	0	0.00	1	99.50	99.70	-1	4,498	-0.02%
2018/07/16	1	99.60	0	0.00	99.40	1	4,622	0.02%
2018/07/13	2	100.25	0	0.00	101.00	2	4,623	0.04%
2018/07/11	1	98.00	0	0.00	98.10	1	4,629	0.02%
2018/07/05	1	95.00	0	0.00	95.10	1	4,649	0.02%
2018/07/04	1	96.40	1	95.80	96.20	0	4,673	0.00%
2018/07/03	3.2	95.86	0	0.00	95.20	3.2	4,741	0.07%
2018/07/02	4	97.83	0	0.00	97.20	4	4,681	0.09%
2018/06/29	2	99.65	0	0.00	100.00	2	4,618	0.04%
2018/06/28	3	99.30	0	0.00	99.00	3	4,555	0.07%
2018/06/19	4	104.88	1	105.00	104.50	3	4,547	0.07%
2018/06/13	1	109.50	2	109.50	109.00	-1	4,578	-0.02%
2018/06/11	1	113.00	1	113.00	112.50	0	4,878	0.00%
2018/06/08	0	0.00	2	111.00	111.00	-2	4,926	-0.04%
2018/06/07	0	0.00	2	111.50	112.00	-2	5,033	-0.04%
2018/06/01	0	0.00	1	109.00	109.00	-1	5,261	-0.02%
2018/05/31	2	105.50	0	0.00	107.00	2	5,260	0.04%
2018/05/30	1	106.00	0	0.00	105.00	1	5,176	0.02%
2018/05/29	2	107.50	0	0.00	107.00	2	5,184	0.04%
2018/05/25	1	109.00	0	0.00	109.00	1	5,289	0.02%
2018/05/24	4	108.50	1	111.00	108.00	3	5,322	0.06%
2018/05/23	4	108.25	0	0.00	108.50	4	5,311	0.08%
2018/05/21	1	106.50	0	0.00	107.00	1	5,449	0.02%
2018/05/18	1	107.00	0	0.00	106.00	1	5,444	0.02%
2018/05/16	3	109.17	0	0.00	110.00	3	5,490	0.05%
2018/05/11	1	111.50	6	111.50	112.00	-5	5,657	-0.09%
2018/05/10	1	110.00	1	108.50	109.00	0	5,573	0.00%
2018/05/09	1	109.00	1	109.50	109.50	0	5,454	0.00%
2018/05/07	32	107.83	32	107.05	107.00	0	5,451	0.00%
2018/05/04	31	105.47	32	105.44	106.00	-1	5,512	-0.02%
2018/05/03	12	107.71	12	106.04	105.50	0	5,589	0.00%
2018/05/02	6	108.67	1	109.00	108.50	5	5,746	0.09%
2018/04/30	3	110.83	11	110.27	109.00	-8	5,852	-0.14%
2018/04/27	0	0.00	1	107.00	107.00	-1	5,721	-0.02%
2018/04/25	3	103.00	0	0.00	104.50	3	5,725	0.05%
2018/04/24	2	105.50	8	106.38	104.50	-6	5,775	-0.10%
2018/04/20	10	104.50	0	0.00	104.50	10	5,765	0.17%
2018/04/19	1	102.50	1	102.50	103.00	0	5,756	0.00%
2018/04/18	3	102.17	1	101.00	102.00	2	5,798	0.03%
2018/04/17	4	102.13	3	103.00	102.00	1	5,895	0.02%
2018/04/12	6	106.42	5	106.50	106.50	1	5,931	0.02%
2018/04/10	0	0.00	1	102.00	103.50	-1	6,154	-0.02%
2018/04/09	1	99.10	0	0.00	99.90	1	6,111	0.02%
2018/04/03	4	100.38	1	101.50	100.50	3	6,063	0.05%
2018/03/31	0	0.00	1	103.50	103.50	-1	6,057	-0.02%
2018/03/30	0	0.00	6	103.00	103.00	-6	6,106	-0.10%
2018/03/29	3	100.67	0	0.00	100.00	3	6,089	0.05%
2018/03/28	1	102.50	0	0.00	103.00	1	6,035	0.02%
2018/03/22	3	103.00	1	104.50	103.00	2	6,033	0.03%
2018/03/21	1	106.50	0	0.00	107.00	1	5,872	0.02%
2018/03/20	2	105.00	0	0.00	105.00	2	5,882	0.03%
2018/03/19	3	108.00	2	109.50	107.00	1	5,852	0.02%
2018/03/16	5	105.00	4	106.25	107.00	1	5,684	0.02%
2018/03/15	20	102.00	20	103.00	102.50	0	5,440	0.00%
2018/03/14	4	100.38	0	0.00	101.50	4	5,508	0.07%
2018/03/13	2	103.00	0	0.00	103.50	2	5,470	0.04%
2018/03/12	2	103.50	8	103.31	105.50	-6	5,373	-0.11%
2018/03/09	15	96.90	15	97.00	97.10	0	5,203	0.00%
2018/03/08	10	96.20	10	95.55	95.90	0	5,212	0.00%
2018/03/07	3	95.87	0	0.00	95.70	3	5,248	0.06%
2018/03/05	10	97.90	10	97.50	97.30	0	5,339	0.00%
2018/03/02	2	96.50	0	0.00	96.60	2	5,303	0.04%
2018/03/01	0	0.00	1	98.90	99.20	-1	5,265	-0.02%
2018/02/26	11	97.55	11	97.83	97.20	0	5,167	0.00%
2018/02/23	22	97.28	10	97.80	96.80	12	5,183	0.23%
2018/02/22	6	96.38	11	96.78	97.70	-5	5,268	-0.09%
2018/02/21	12	93.46	10	94.60	94.80	2	5,260	0.04%
2018/02/09	3	90.33	0	0.00	90.10	3	5,291	0.06%
2018/02/08	3	92.50	13	93.14	93.00	-10	5,287	-0.19%
2018/02/07	5	91.80	6	91.58	90.60	-1	5,331	-0.02%
2018/02/06	5	90.50	0	0.00	90.20	5	5,371	0.09%
2018/02/05	10	93.60	6.1	93.50	93.70	4	5,390	0.07%
2018/01/31	0	0.00	1	97.00	98.10	-1	6,405	-0.02%
2018/01/30	54	97.90	54	98.17	97.80	0	6,453	0.00%
2018/01/29	2	98.70	0	0.00	97.60	2	6,445	0.03%
2018/01/25	3	98.50	4	98.83	100.50	-1	6,334	-0.02%
2018/01/24	0	0.00	10	96.90	97.20	-10	6,206	-0.16%
2018/01/23	20	95.44	20	95.65	95.40	0	6,139	0.00%
2018/01/22	10	94.90	0	0.00	95.10	10	6,173	0.16%
2018/01/17	0	0.00	4	96.35	96.70	-4	6,617	-0.06%
2018/01/16	1	94.60	0	0.00	93.80	1	6,791	0.01%
2018/01/09	0	0.00	1	93.90	94.20	-1	6,922	-0.01%
2018/01/08	5	93.00	0	0.00	93.50	5	7,085	0.07%
2018/01/05	0	0.00	7	92.79	93.60	-7	7,306	-0.10%
2018/01/04	0.1	89.60	1	89.30	90.00	-1	7,162	-0.01%
2018/01/03	0	0.00	14	87.60	87.90	-14	7,166	-0.20%

台股再創新高股東會行情提前報到UDN聯合新聞網－25天前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租控股配發每股6.7元股利其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27

中租-KY

中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文

中租營收／前八月稅後純益173.8億元賺逾一個股本UDN聯合新聞網－2023/09/25

中租-KY

中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文

中租-KY

券商分點績效/獲利分析

國泰-松江券商分點個股進出
國泰-松江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

中租-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-松江券商分點個股進出
國泰-松江券商分點全部個股操作績效/獲利分析