中租-KY (5871)-國泰-板橋券商分點個股進出

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
--
漲幅
0.00%
成交量
13,240張
產業
上市其他類股
1157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-板橋券商分點個股進出

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-板橋券商分點個股進出
國泰-板橋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
2024/05/15	19.5	153.24	20.9	154.19	153.00	-1.4	6,322	-0.02%
2024/05/14	59.2	152.05	12.4	151.50	153.00	46.9	6,231	0.75%
2024/05/13	23.3	157.31	17.5	157.03	157.00	5.8	6,032	0.10%
2024/05/10	142.2	152.08	7.3	152.32	153.00	134.9	5,875	2.30%	大買/鉅額交易
2024/05/09	142.8	152.57	16.1	153.19	150.00	126.7	5,645	2.24%	大買/鉅額交易
2024/05/08	288.4	153.10	31.2	154.11	152.00	257.2	5,280	4.87%	大買/鉅額交易
2024/05/07	83.7	168.36	5.6	168.85	168.00	78.1	4,729	1.65%
2024/05/06	6.4	172.74	0.1	173.50	173.00	6.3	4,566	0.14%
2024/05/03	8.2	172.74	2.2	172.53	172.00	6	4,567	0.13%
2024/05/02	10.7	171.39	9	170.72	170.50	1.7	4,567	0.04%
2024/04/30	5.2	173.40	3.7	173.65	172.50	1.5	4,552	0.03%
2024/04/29	1.8	170.60	27.4	172.95	174.00	-25.6	4,524	-0.57%
2024/04/26	50.2	168.71	9.6	168.26	168.00	40.6	4,420	0.92%
2024/04/25	5.4	171.10	0	0.00	171.00	5.4	4,368	0.12%
2024/04/24	13.7	172.91	2.4	172.59	173.50	11.3	4,405	0.26%
2024/04/23	4.6	172.99	3.1	173.16	173.00	1.5	4,433	0.03%
2024/04/22	2.7	172.04	33.5	172.24	172.50	-30.8	4,423	-0.70%
2024/04/19	41.6	167.98	13.6	166.93	168.00	27.9	4,378	0.64%
2024/04/18	5.4	172.12	4.4	172.48	172.00	1	4,268	0.02%
2024/04/17	17.1	170.30	2.2	170.53	170.50	15	4,222	0.35%
2024/04/16	37.7	170.67	4.4	171.23	170.00	33.3	4,189	0.80%
2024/04/15	6.7	173.56	4.2	173.67	173.00	2.5	4,151	0.06%
2024/04/12	3.4	174.63	1	175.00	174.50	2.4	4,181	0.06%
2024/04/11	3.8	175.61	1.8	176.50	175.50	1.9	4,179	0.05%
2024/04/10	9.3	179.34	24.7	179.59	178.50	-15.4	4,199	-0.37%
2024/04/09	1.9	177.94	7.9	178.06	178.50	-6	4,171	-0.14%
2024/04/08	4.7	175.28	6.3	175.52	176.00	-1.7	4,131	-0.04%
2024/04/03	0.4	175.18	9.5	175.21	175.50	-9	4,138	-0.22%
2024/04/02	2.5	176.26	2.1	176.02	176.00	0.4	4,079	0.01%
2024/04/01	6.9	174.95	23.5	175.36	175.50	-16.6	4,059	-0.41%
2024/03/29	1.9	172.23	0	0.00	172.00	1.9	4,023	0.05%
2024/03/28	24.2	172.50	2.2	173.81	171.50	22	4,011	0.55%
2024/03/27	5.8	172.01	0.5	172.10	172.00	5.3	3,989	0.13%
2024/03/26	19.4	171.24	2.1	171.81	172.00	17.3	4,030	0.43%
2024/03/25	1.4	173.29	5.6	172.82	174.00	-4.2	4,002	-0.10%
2024/03/22	29.8	171.49	8.5	172.60	171.50	21.3	4,014	0.53%
2024/03/21	3.9	175.14	13.1	175.72	176.50	-9.2	4,008	-0.23%
2024/03/20	26.8	172.28	11.1	172.14	172.00	15.7	4,104	0.38%
2024/03/19	45.2	172.61	2.4	173.09	172.50	42.7	4,119	1.04%
2024/03/18	10.4	174.87	8.8	174.79	174.00	1.6	4,147	0.04%
2024/03/15	6.2	175.44	0.2	176.00	177.00	6	4,156	0.15%
2024/03/14	5.1	178.53	27.2	179.22	179.00	-22.1	4,126	-0.54%
2024/03/13	3.4	175.53	7.2	176.21	176.00	-3.9	4,086	-0.09%
2024/03/12	9.4	174.58	22.1	174.91	176.00	-12.7	4,070	-0.31%
2024/03/11	1.8	173.46	5.2	173.43	174.50	-3.4	4,048	-0.09%
2024/03/08	30.6	171.97	18.9	172.26	172.50	11.6	4,068	0.29%
2024/03/07	11	173.75	5.1	174.10	175.00	5.9	4,034	0.15%
2024/03/06	9.3	175.11	4.4	175.16	175.00	4.9	4,026	0.12%
2024/03/05	5.8	174.01	6.9	174.37	173.50	-1.1	4,063	-0.03%
2024/03/04	3.7	173.27	6.7	173.55	174.00	-3.1	4,052	-0.08%
2024/03/01	12.1	173.17	4.1	173.63	174.00	8	4,098	0.20%
2024/02/29	3.7	172.51	25.3	173.41	174.50	-21.6	4,116	-0.52%
2024/02/27	9	172.30	10.9	174.34	172.00	-1.9	4,089	-0.05%
2024/02/26	10.2	173.21	7.4	173.53	173.00	2.8	4,048	0.07%
2024/02/23	5.8	176.00	9.2	176.78	176.00	-3.3	4,012	-0.08%
2024/02/22	4.6	176.14	13.1	176.54	176.00	-8.6	4,045	-0.21%
2024/02/21	8.8	176.40	8	176.75	176.00	0.8	4,032	0.02%
2024/02/20	9.1	175.77	22.6	175.85	177.50	-13.5	4,025	-0.34%
2024/02/19	17	173.97	16.5	174.12	174.00	0.4	4,043	0.01%
2024/02/16	37.3	169.56	5.1	170.82	171.00	32.2	4,054	0.80%
2024/02/15	50.7	170.70	3.5	170.52	170.00	47.1	3,933	1.20%
2024/02/05	18.7	172.92	1.2	172.59	174.00	17.5	3,857	0.45%
2024/02/02	13.7	174.55	2	174.50	174.50	11.7	3,863	0.30%
2024/02/01	7.1	174.74	10.5	174.68	175.00	-3.4	3,809	-0.09%
2024/01/31	45.9	174.03	2	174.56	174.00	43.9	3,772	1.16%
2024/01/30	49.5	175.50	7.8	174.94	174.00	41.7	3,764	1.11%
2024/01/29	3.2	179.01	1	179.00	179.00	2.2	3,658	0.06%
2024/01/26	9.1	178.54	1.7	179.15	177.50	7.5	3,650	0.20%
2024/01/25	1.5	180.09	1	180.50	179.50	0.5	3,630	0.01%
2024/01/24	33.6	178.84	0.1	181.00	178.00	33.5	3,610	0.93%
2024/01/23	2.3	180.57	2	181.00	181.00	0.3	3,593	0.01%
2024/01/22	7.1	179.20	3	180.17	180.00	4.1	3,610	0.11%
2024/01/19	18.7	179.58	3	179.34	179.50	15.7	3,681	0.43%
2024/01/18	16.3	177.13	1.4	177.95	177.00	14.8	3,663	0.40%
2024/01/17	19.1	179.67	1.7	179.14	178.50	17.4	3,626	0.48%
2024/01/16	5.3	181.65	3.6	181.64	182.00	1.8	3,587	0.05%
2024/01/15	12.9	184.91	3	184.50	184.00	9.9	3,609	0.27%
2024/01/12	2	184.61	0.1	184.50	184.50	1.9	3,674	0.05%
2024/01/11	3	185.44	1	186.50	186.00	2	3,678	0.05%
2024/01/10	0.5	183.54	0.4	183.46	183.00	0.1	3,697	0.00%
2024/01/09	8.4	183.93	4.2	183.07	182.50	4.1	3,681	0.11%
2024/01/08	14.3	187.22	1.6	189.49	186.00	12.7	3,657	0.35%
2024/01/05	2.2	190.35	1.5	192.77	190.00	0.7	3,628	0.02%
2024/01/04	3.7	193.20	1.4	194.42	195.50	2.3	3,629	0.06%
2024/01/03	0.5	191.76	5.3	191.73	192.00	-4.8	3,657	-0.13%
2024/01/02	2.6	193.59	5.7	191.87	194.00	-3.1	3,613	-0.09%
2023/12/29	5.6	192.46	8.6	191.39	193.00	-3	3,570	-0.08%
2023/12/28	6.5	188.59	2.8	188.46	189.50	3.7	3,563	0.10%
2023/12/27	0.3	190.55	7.5	190.16	190.50	-7.2	3,546	-0.20%
2023/12/26	10.6	189.05	9.7	189.18	189.00	0.9	3,551	0.03%
2023/12/25	2	186.60	0.2	187.00	186.50	1.8	3,571	0.05%
2023/12/22	0.6	186.69	2.4	187.34	186.50	-1.8	3,613	-0.05%
2023/12/21	3.1	186.79	8.2	186.91	187.50	-5.1	3,597	-0.14%
2023/12/20	10.4	187.20	10.8	186.91	185.00	-0.5	3,572	-0.01%
2023/12/19	3.9	186.35	6.1	186.74	186.50	-2.2	3,564	-0.06%
2023/12/18	15.5	188.87	23.6	187.55	186.50	-8.1	3,578	-0.23%
2023/12/15	7.3	185.00	56.5	185.14	187.50	-49.2	3,526	-1.40%
2023/12/14	4.6	177.94	7.2	177.74	179.50	-2.6	3,397	-0.08%
2023/12/13	31.5	176.16	3.9	177.04	175.50	27.6	3,359	0.82%
2023/12/12	11.2	179.52	4	179.38	179.00	7.2	3,357	0.22%
2023/12/11	8.3	178.50	6	178.50	178.50	2.3	3,342	0.07%
2023/12/08	4.3	181.63	1.1	181.05	181.00	3.2	3,301	0.10%
2023/12/07	6	179.65	0.3	179.60	179.00	5.8	3,268	0.18%
2023/12/06	8.2	180.65	4.1	181.32	180.00	4.1	3,262	0.13%
2023/12/05	7.4	180.10	6.4	180.37	181.00	1	3,308	0.03%
2023/12/04	4.4	182.28	0.4	182.97	181.50	4	3,310	0.12%
2023/12/01	17.9	183.03	2	183.25	182.50	15.9	3,290	0.48%
2023/11/30	10.7	184.45	9	184.92	186.00	1.6	3,261	0.05%
2023/11/29	5.1	183.99	4.2	184.26	183.00	0.9	3,179	0.03%
2023/11/28	4.7	184.00	4.6	185.55	185.00	0.1	3,183	0.00%
2023/11/27	7.5	184.99	27.5	184.38	183.50	-20	3,165	-0.63%
2023/11/24	3.3	184.11	14.4	184.09	184.50	-11.1	3,137	-0.35%
2023/11/22	0.6	181.35	13.1	181.75	182.50	-12.5	3,177	-0.39%
2023/11/21	7.5	179.24	19.9	180.99	181.00	-12.4	3,171	-0.39%
2023/11/20	4.9	176.87	1	176.50	178.00	3.9	3,122	0.13%
2023/11/17	17.5	178.04	6.2	178.09	177.50	11.3	3,141	0.36%
2023/11/16	10.9	174.15	2	176.26	176.50	8.9	3,104	0.29%
2023/11/15	11	174.09	5.1	174.30	175.00	5.9	3,083	0.19%
2023/11/14	11.3	173.74	0.2	174.50	173.00	11.1	3,077	0.36%
2023/11/13	7.4	173.00	1.8	173.47	172.50	5.6	3,167	0.18%
2023/11/10	25.1	173.76	2	174.00	173.50	23.1	3,247	0.71%
2023/11/09	2.4	178.07	4.4	178.30	178.00	-1.9	3,359	-0.06%
2023/11/08	6.3	180.02	2.1	178.78	179.00	4.2	3,521	0.12%
2023/11/07	1.4	181.94	4.2	181.98	182.00	-2.8	3,528	-0.08%
2023/11/06	2.7	181.20	6	181.67	181.00	-3.4	3,532	-0.10%
2023/11/03	2.1	178.26	15.2	178.57	178.50	-13.2	3,531	-0.37%
2023/11/02	1.4	177.88	2	177.25	176.50	-0.6	3,619	-0.02%
2023/11/01	3.2	174.46	0.6	174.15	173.50	2.6	3,715	0.07%
2023/10/31	1.5	176.57	2	176.50	175.50	-0.5	3,815	-0.01%
2023/10/30	0.4	177.97	5.3	177.70	177.50	-4.9	3,849	-0.13%
2023/10/27	3.6	178.88	4.1	178.48	179.00	-0.5	3,876	-0.01%
2023/10/26	13	171.93	1.2	174.00	171.50	11.8	3,889	0.30%
2023/10/25	6.2	173.62	4	174.50	173.50	2.2	3,905	0.06%
2023/10/24	4.4	170.84	1.2	171.21	171.00	3.2	3,960	0.08%
2023/10/23	21.7	172.19	0	0.00	172.00	21.7	3,973	0.55%
2023/10/20	8.4	174.20	0.3	175.33	174.00	8.1	3,954	0.21%
2023/10/19	4.1	177.55	0	0.00	179.00	4.1	3,905	0.10%
2023/10/18	3.1	178.60	0	0.00	179.00	3.1	3,937	0.08%
2023/10/17	3.4	182.63	8.1	182.07	181.00	-4.7	3,964	-0.12%
2023/10/16	3.3	182.85	0.2	183.11	182.50	3.1	3,997	0.08%
2023/10/13	2.4	183.27	0.3	183.78	183.00	2.1	4,035	0.05%
2023/10/12	5.7	182.79	0.3	182.63	183.50	5.3	4,063	0.13%
2023/10/11	5	183.27	32	183.91	183.50	-27	4,117	-0.66%
2023/10/06	1.7	179.02	2	179.25	178.00	-0.3	4,069	-0.01%
2023/10/05	10.6	177.54	0.1	178.50	177.50	10.6	4,099	0.26%
2023/10/04	12.3	176.60	0.6	176.97	177.00	11.7	4,100	0.29%
2023/10/03	0.4	180.07	0	0.00	179.00	0.4	4,070	0.01%
2023/10/02	0.2	181.51	0.1	181.66	181.00	0.1	4,110	0.00%
2023/09/28	1.4	182.26	4.5	182.04	181.00	-3.1	4,152	-0.07%
2023/09/27	2.3	182.87	5.4	183.76	184.00	-3.1	4,140	-0.07%
2023/09/26	4.7	181.28	1.1	180.62	180.00	3.7	4,155	0.09%
2023/09/25	1.4	181.60	2.5	181.72	181.50	-1.1	4,143	-0.03%
2023/09/22	0.6	176.83	0.4	178.01	177.50	0.2	4,153	0.00%
2023/09/21	9.8	176.38	3.1	176.18	175.50	6.8	4,156	0.16%
2023/09/20	0.7	181.51	10	180.90	180.00	-9.3	4,115	-0.23%
2023/09/19	2.5	182.79	13.3	183.96	184.00	-10.9	4,103	-0.26%
2023/09/18	0.5	183.26	2.4	183.29	183.00	-1.9	4,094	-0.05%
2023/09/15	29.4	182.82	2.3	182.59	182.50	27.1	4,139	0.66%
2023/09/14	1.3	179.33	7	178.85	180.00	-5.7	4,086	-0.14%
2023/09/13	1.9	176.14	1.4	176.14	177.00	0.5	4,081	0.01%
2023/09/12	2.3	175.69	0.3	175.36	176.00	2	4,102	0.05%
2023/09/11	1.4	174.76	1	174.50	175.00	0.4	4,117	0.01%
2023/09/08	18	172.50	4	172.75	172.50	14	4,123	0.34%
2023/09/07	21.6	175.47	0	0.00	174.50	21.6	4,180	0.52%
2023/09/06	1.3	179.32	5.1	179.01	179.50	-3.8	4,157	-0.09%
2023/09/05	8.4	179.48	0.2	180.00	179.00	8.2	4,153	0.20%
2023/09/04	0.7	180.52	0	0.00	181.50	0.7	4,150	0.02%
2023/09/01	1.6	177.55	1	176.08	178.50	0.6	4,173	0.01%
2023/08/31	3.6	178.03	1.2	176.86	177.50	2.4	4,157	0.06%
2023/08/30	13.2	177.41	0	0.00	177.00	13.2	4,138	0.32%
2023/08/29	6.8	177.54	5	178.70	178.50	1.8	4,154	0.04%
2023/08/28	12.4	180.57	10.3	183.25	181.50	2.2	4,138	0.05%
2023/08/25	2.9	178.13	1	179.00	178.00	1.9	4,522	0.04%
2023/08/24	3.1	175.16	3.1	175.86	177.00	0.1	4,549	0.00%
2023/08/23	20.3	173.92	6	174.58	174.00	14.3	4,618	0.31%
2023/08/22	4.5	178.68	2.6	178.79	177.50	1.9	4,619	0.04%
2023/08/21	6.8	178.05	3	177.84	179.00	3.8	4,708	0.08%
2023/08/18	7.1	180.66	2.5	180.35	180.00	4.6	4,706	0.10%
2023/08/17	13	179.33	14	179.25	181.50	-1.1	4,682	-0.02%
2023/08/16	10.2	173.30	6.1	173.77	174.00	4.1	4,622	0.09%
2023/08/15	26.9	170.28	5.1	170.78	170.00	21.7	4,573	0.48%
2023/08/14	63.2	174.85	11.9	175.31	173.50	51.3	4,456	1.15%
2023/08/11	19.5	186.81	2.6	188.76	186.00	16.9	4,351	0.39%
2023/08/10	7.4	188.11	1	188.00	187.00	6.4	4,397	0.14%
2023/08/09	9.7	185.79	0	0.00	186.50	9.7	4,489	0.22%
2023/08/08	25.8	186.00	5.8	186.07	185.00	20.1	4,481	0.45%
2023/08/07	35.5	187.58	10.6	187.12	187.50	24.9	4,389	0.57%
2023/08/04	51.4	195.37	5.6	195.00	194.00	45.8	4,290	1.07%
2023/08/02	7	200.86	0.2	201.47	201.00	6.9	4,171	0.16%
2023/08/01	23	201.74	4.1	200.54	202.50	19	4,128	0.46%
2023/07/31	12	207.68	37.3	207.83	208.00	-25.3	4,081	-0.62%
2023/07/28	4.5	205.49	3.9	205.58	205.00	0.6	3,988	0.02%
2023/07/27	5.6	205.05	5	204.70	204.50	0.6	3,941	0.02%
2023/07/26	15.2	204.22	2.7	206.31	203.50	12.5	3,880	0.32%
2023/07/25	7.1	206.70	5.4	206.11	207.50	1.7	3,846	0.04%
2023/07/24	2.1	205.88	0.2	206.02	205.00	1.9	3,852	0.05%
2023/07/21	36.4	203.81	0	0.00	204.00	36.4	3,847	0.95%
2023/07/20	35.1	208.20	1	207.00	206.50	34.1	3,811	0.89%
2023/07/19	3.4	212.62	9.4	212.08	212.00	-6	3,756	-0.16%
2023/07/18	6.7	212.06	2.2	212.25	211.00	4.5	3,732	0.12%
2023/07/17	4.5	214.39	14.3	213.83	215.00	-9.8	3,688	-0.26%
2023/07/14	4.7	211.09	40.9	211.30	212.00	-36.2	3,641	-1.00%
2023/07/13	7.6	204.40	6.7	205.12	203.50	0.9	3,552	0.03%
2023/07/12	4.2	202.18	2.3	202.59	202.50	1.9	3,535	0.05%
2023/07/11	1.3	203.91	1.1	203.87	204.50	0.1	3,542	0.00%
2023/07/10	28.1	201.45	11.2	201.26	201.50	16.9	3,554	0.47%
2023/07/07	29.5	201.62	5.6	201.70	201.00	23.9	3,547	0.67%
2023/07/06	18.5	204.79	1.7	206.51	204.00	16.8	3,521	0.48%
2023/07/05	12	209.96	0.6	210.77	210.00	11.5	3,470	0.33%
2023/07/04	6.2	210.78	13.5	211.33	210.00	-7.3	3,449	-0.21%
2023/07/03	9.9	205.96	4.9	205.59	205.50	5	3,425	0.15%
2023/06/30	5.4	202.69	1	203.50	204.00	4.4	3,489	0.13%
2023/06/29	24.6	205.45	2	205.49	204.00	22.5	3,498	0.64%
2023/06/28	4.4	201.92	2	201.75	203.00	2.4	3,532	0.07%
2023/06/27	10.1	200.66	3.3	201.53	201.00	6.8	3,526	0.19%
2023/06/26	14.1	200.67	4	201.00	202.00	10.1	3,524	0.29%
2023/06/21	53.9	201.60	7	201.71	201.50	46.9	3,546	1.32%
2023/06/20	0.3	206.77	4.1	206.50	205.00	-3.7	3,499	-0.11%
2023/06/19	3.3	204.65	5.5	206.32	207.00	-2.2	3,509	-0.06%
2023/06/16	15.1	205.46	2.1	206.79	205.00	13	3,505	0.37%
2023/06/15	18.5	205.07	3.1	204.90	205.50	15.4	3,468	0.44%
2023/06/14	0.4	208.48	12.1	208.46	208.50	-11.7	3,455	-0.34%
2023/06/13	55.3	204.76	2.1	205.50	204.00	53.1	3,449	1.54%
2023/06/12	9.9	210.61	8.4	210.85	209.00	1.5	3,349	0.05%
2023/06/09	5.4	210.55	1.3	211.88	211.50	4.2	3,359	0.12%
2023/06/08	2.5	210.40	4.6	211.53	210.00	-2.1	3,418	-0.06%
2023/06/07	6.8	212.69	10.7	212.45	213.00	-3.9	3,474	-0.11%
2023/06/06	1.3	209.16	7.2	208.57	209.00	-5.9	3,485	-0.17%
2023/06/05	2.6	208.39	1.1	208.55	206.50	1.5	3,511	0.04%
2023/06/02	8.5	205.05	5.5	205.50	205.00	3	3,541	0.08%
2023/06/01	4.9	204.93	5	205.10	204.50	-0.1	3,504	0.00%
2023/05/31	36.6	203.10	5	204.10	202.50	31.6	3,503	0.90%
2023/05/30	9.3	207.30	0.6	208.14	207.00	8.7	3,107	0.28%
2023/05/29	12.9	204.26	5.2	207.42	210.50	7.7	3,138	0.24%
2023/05/26	27.9	207.25	21.3	206.47	206.00	6.6	3,217	0.20%
2023/05/25	31.8	204.56	4	205.13	206.00	27.8	3,242	0.86%
2023/05/24	20.7	209.63	1	210.50	210.00	19.7	3,172	0.62%
2023/05/23	7.1	213.71	4.1	214.80	213.50	3	3,159	0.09%
2023/05/22	10.7	215.02	1.4	214.71	215.00	9.3	3,147	0.29%
2023/05/19	7.6	216.63	6.1	218.51	216.00	1.5	3,116	0.05%
2023/05/18	1.4	213.31	14	217.68	218.00	-12.6	3,094	-0.41%
2023/05/17	5.6	212.45	5.9	212.48	214.00	-0.3	3,068	-0.01%
2023/05/16	20	207.80	1.7	207.99	208.00	18.3	3,025	0.61%
2023/05/15	59.2	210.16	6.7	209.89	209.00	52.6	2,976	1.77%
2023/05/12	2.7	222.37	1	225.00	222.00	1.7	2,870	0.06%
2023/05/11	1.1	226.28	5.1	224.02	224.50	-3.9	2,869	-0.14%
2023/05/10	0.3	224.79	3	225.83	225.00	-2.7	2,865	-0.09%
2023/05/09	3.2	224.80	1.1	224.97	224.00	2.2	2,871	0.08%
2023/05/08	5.3	225.36	10.4	225.71	226.00	-5.1	2,916	-0.17%
2023/05/05	4.7	219.10	1	219.50	220.50	3.7	2,927	0.13%
2023/05/04	4	221.07	0	0.00	221.00	4	2,964	0.13%
2023/05/03	4.1	222.51	1	223.00	222.50	3.1	3,053	0.10%
2023/05/02	0.2	225.00	5.1	225.30	225.00	-4.9	3,204	-0.15%
2023/04/28	3.2	223.48	1	222.50	223.00	2.2	3,353	0.06%
2023/04/27	18.3	220.40	0	0.00	220.00	18.3	3,367	0.54%
2023/04/26	0	224.54	0.2	225.00	224.50	-0.1	3,405	0.00%
2023/04/25	5.6	221.91	0	224.00	222.00	5.6	3,445	0.16%
2023/04/24	1.1	222.76	1.6	224.44	226.00	-0.5	3,480	-0.01%
2023/04/21	4.2	225.05	1.1	225.96	225.50	3.1	3,539	0.09%
2023/04/20	2.2	225.18	0.5	227.78	225.00	1.8	3,573	0.05%
2023/04/19	0.6	228.07	2	228.00	229.00	-1.4	3,648	-0.04%
2023/04/18	0.1	228.79	5.2	229.40	230.00	-5.1	3,680	-0.14%
2023/04/17	6.3	229.75	5.6	229.52	230.00	0.7	3,728	0.02%
2023/04/14	4	232.50	9.1	232.33	233.50	-5.1	3,781	-0.13%
2023/04/13	0.6	228.35	3.1	229.50	229.50	-2.5	3,762	-0.07%
2023/04/12	13	226.62	1.7	227.82	228.00	11.3	3,757	0.30%
2023/04/11	5.6	227.98	5	227.61	228.00	0.6	3,822	0.02%
2023/04/10	2.4	224.19	1.6	224.98	224.00	0.8	3,813	0.02%
2023/04/07	0.5	224.00	4.2	223.88	223.50	-3.8	3,815	-0.10%
2023/04/06	1.9	222.69	1.3	222.21	220.50	0.7	3,818	0.02%
2023/03/31	14	221.53	3	222.50	223.50	11	3,812	0.29%
2023/03/30	15.6	225.45	4.1	224.65	225.50	11.5	3,779	0.30%
2023/03/29	21.6	225.89	6.9	226.43	228.50	14.7	3,820	0.39%
2023/03/28	0.1	232.49	2.1	233.48	233.00	-1.9	3,831	-0.05%
2023/03/27	0.1	232.50	0	0.00	233.00	0.1	3,875	0.00%
2023/03/24	16	231.52	1.1	231.61	232.00	15	3,946	0.38%
2023/03/23	2.4	235.18	4.9	236.20	237.00	-2.5	4,007	-0.06%
2023/03/22	2.5	233.47	5.2	232.24	234.00	-2.7	4,075	-0.07%
2023/03/21	4	228.82	0	0.00	229.00	4	4,096	0.10%
2023/03/20	3	229.67	1.6	230.15	231.00	1.4	4,108	0.03%
2023/03/17	0.6	230.04	0.5	230.00	230.00	0	4,176	0.00%
2023/03/16	1.1	227.62	3.3	226.87	228.00	-2.1	4,233	-0.05%
2023/03/15	0.1	231.52	5.4	230.98	229.50	-5.2	4,274	-0.12%
2023/03/14	0.1	230.19	17	229.65	229.50	-16.9	4,387	-0.38%
2023/03/13	2.3	231.71	24.6	231.88	234.50	-22.4	4,432	-0.50%
2023/03/10	10.1	228.90	0	229.00	227.00	10.1	4,479	0.23%
2023/03/09	2.7	234.19	5.1	235.37	234.50	-2.5	4,549	-0.05%
2023/03/08	4.2	232.01	9.3	232.51	232.50	-5.1	4,662	-0.11%
2023/03/07	20.2	229.78	4.3	231.97	232.00	15.9	4,677	0.34%
2023/03/06	0	227.91	8.4	227.53	228.00	-8.4	4,672	-0.18%
2023/03/03	0.2	226.44	5	225.50	226.00	-4.8	4,698	-0.10%
2023/03/02	24.1	227.15	1	226.00	226.00	23.1	4,705	0.49%
2023/03/01	6.2	222.02	4.6	226.97	229.00	1.5	4,719	0.03%
2023/02/24	19.6	221.20	13.1	221.47	225.50	6.5	4,679	0.14%
2023/02/23	8	225.34	0	0.00	225.00	8	4,601	0.17%
2023/02/22	2.4	226.57	0	0.00	228.00	2.4	4,582	0.05%
2023/02/21	2.5	228.41	0.2	229.54	228.50	2.3	4,632	0.05%
2023/02/20	7.6	230.42	0	231.24	231.00	7.6	4,741	0.16%
2023/02/17	2.1	231.50	0.3	231.16	231.50	1.8	4,878	0.04%
2023/02/16	4	232.69	2.1	231.85	231.50	1.9	5,111	0.04%
2023/02/15	1.1	233.05	1.2	233.20	234.50	-0.1	5,189	0.00%
2023/02/14	0.3	233.10	1	233.00	234.00	-0.7	5,211	-0.01%
2023/02/13	3.2	231.20	2.4	233.00	232.00	0.8	5,279	0.02%
2023/02/10	1.5	232.20	10.4	232.67	233.00	-8.9	5,374	-0.17%
2023/02/09	5.1	230.51	4.3	231.65	230.50	0.8	5,448	0.01%
2023/02/08	3.1	228.70	9.2	229.65	230.50	-6.1	5,505	-0.11%
2023/02/07	2.5	228.44	6	228.92	227.50	-3.5	5,546	-0.06%
2023/02/06	6.5	227.44	1.1	228.12	227.50	5.4	5,624	0.10%
2023/02/03	0.1	231.57	7	231.21	230.00	-6.9	5,683	-0.12%
2023/02/02	4.6	232.64	3.3	231.85	231.00	1.3	5,802	0.02%
2023/02/01	5.2	232.16	12.4	232.77	234.50	-7.2	5,861	-0.12%
2023/01/31	18.4	227.68	3.3	227.26	225.00	15.1	5,892	0.26%
2023/01/30	2.4	235.01	6.4	239.92	240.00	-4	5,957	-0.07%
2023/01/17	3.5	230.99	3.6	230.30	230.00	-0.1	6,103	0.00%
2023/01/16	6.1	229.93	12.2	231.21	231.50	-6.1	6,219	-0.10%
2023/01/13	6.3	221.90	6.8	222.03	222.00	-0.6	6,186	-0.01%
2023/01/12	4.5	226.91	0.3	226.03	226.00	4.2	6,222	0.07%
2023/01/11	6.6	231.56	5.4	232.61	229.50	1.2	6,197	0.02%
2023/01/10	2.3	230.33	2.7	231.46	233.00	-0.4	6,169	-0.01%
2023/01/09	3.4	226.62	38.7	228.16	231.00	-35.2	6,147	-0.57%
2023/01/06	2.3	223.24	8	223.00	224.00	-5.8	6,105	-0.09%
2023/01/05	0.4	221.86	10.1	223.01	220.00	-9.7	6,188	-0.16%
2023/01/04	3.7	220.95	2.5	220.63	223.00	1.2	6,173	0.02%
2023/01/03	0.3	214.11	0	216.92	217.00	0.3	6,169	0.00%
2022/12/30	3.2	216.14	3.1	217.92	217.00	0	6,159	0.00%
2022/12/29	5.3	210.35	2.8	209.84	214.00	2.6	6,147	0.04%
2022/12/28	1.3	216.21	2.2	216.95	215.00	-0.9	6,115	-0.01%
2022/12/27	0	219.50	6.8	219.67	219.50	-6.8	6,115	-0.11%
2022/12/26	0.1	215.86	0	0.00	215.50	0.1	6,104	0.00%
2022/12/23	4	216.50	5	215.90	216.50	-1	6,133	-0.02%
2022/12/22	3.2	218.71	2.6	215.94	215.50	0.6	6,134	0.01%
2022/12/21	2	216.51	8.4	219.60	219.50	-6.4	6,135	-0.10%
2022/12/20	3.1	214.95	3.3	216.54	213.50	-0.3	6,070	0.00%
2022/12/19	1	218.50	3.1	218.34	218.00	-2.1	6,046	-0.03%
2022/12/16	0.7	214.57	1.1	214.53	214.50	-0.4	6,013	-0.01%
2022/12/15	0	216.19	2.6	218.82	219.50	-2.5	5,964	-0.04%
2022/12/14	3	214.33	2	213.02	213.50	1	5,875	0.02%
2022/12/13	0.2	211.98	0.1	211.51	209.50	0.1	5,819	0.00%
2022/12/12	0.8	210.93	1	210.51	210.50	-0.2	5,785	0.00%
2022/12/09	3.1	212.34	3	212.83	212.50	0.2	5,812	0.00%
2022/12/08	6.6	205.74	5.3	207.02	210.00	1.3	5,767	0.02%
2022/12/07	4.7	211.80	8.3	210.43	208.00	-3.6	5,742	-0.06%
2022/12/06	2.1	213.02	8.2	214.45	214.50	-6.1	5,700	-0.11%
2022/12/05	1.1	212.51	1.5	212.31	212.00	-0.4	5,617	-0.01%
2022/12/02	1.3	209.06	11.4	209.70	211.50	-10.1	5,573	-0.18%
2022/12/01	6.2	204.53	6.3	202.83	205.00	-0.1	5,502	0.00%
2022/11/30	1.2	197.93	6.5	196.72	201.50	-5.3	5,393	-0.10%
2022/11/29	2	189.01	2	190.75	192.50	0	5,291	0.00%
2022/11/28	3.2	189.76	4	191.00	191.00	-0.8	5,335	-0.02%
2022/11/25	3.3	192.53	3.8	193.18	192.50	-0.5	5,362	-0.01%
2022/11/24	1.1	190.50	1.4	190.52	191.50	-0.2	5,406	0.00%
2022/11/23	1.2	187.15	5.1	186.71	188.50	-3.9	5,450	-0.07%
2022/11/22	1.6	184.70	2.1	185.93	184.50	-0.5	5,590	-0.01%
2022/11/21	3.9	182.57	1	184.50	186.00	2.9	5,572	0.05%
2022/11/18	5.8	185.57	5.3	185.75	185.50	0.5	5,499	0.01%
2022/11/17	2.4	184.11	4.3	184.65	185.50	-2	5,496	-0.04%
2022/11/16	5.2	187.84	2.7	187.33	187.50	2.4	5,437	0.05%
2022/11/15	14	191.29	14.5	191.72	195.00	-0.4	5,314	-0.01%
2022/11/14	7.8	187.60	32.4	186.04	190.00	-24.6	5,173	-0.47%
2022/11/11	8.5	175.78	11.6	173.86	173.00	-3.1	4,939	-0.06%
2022/11/10	1.9	168.71	1	169.99	168.50	0.9	4,844	0.02%
2022/11/09	4.7	168.03	5.2	169.48	169.50	-0.5	4,807	-0.01%
2022/11/08	2.2	166.66	9.2	166.83	166.00	-6.9	4,751	-0.15%
2022/11/07	4.2	157.93	2	159.25	159.50	2.2	4,654	0.05%
2022/11/04	3.2	154.35	6.2	155.79	157.50	-3	4,614	-0.07%
2022/11/03	5.3	151.52	3.1	153.34	154.00	2.2	4,559	0.05%
2022/11/02	11	151.87	1	152.50	151.50	10	4,542	0.22%
2022/11/01	7.1	154.22	10.2	154.41	154.50	-3.1	4,472	-0.07%
2022/10/31	9.4	147.37	33.1	146.78	149.00	-23.7	4,408	-0.54%
2022/10/28	5.3	152.99	7.2	152.37	149.50	-1.9	4,307	-0.04%
2022/10/27	6.2	150.32	13.2	149.19	150.00	-7	4,273	-0.16%
2022/10/26	27.1	141.80	20.1	141.93	143.00	6.9	4,203	0.17%
2022/10/25	38.1	145.85	22.8	143.29	141.50	15.3	4,013	0.38%
2022/10/24	28.3	160.76	13	164.32	157.00	15.3	3,771	0.40%
2022/10/21	3.5	165.44	1.1	168.34	164.50	2.4	3,647	0.07%
2022/10/20	5.6	167.35	4.4	168.16	168.50	1.1	3,622	0.03%
2022/10/19	1.5	175.41	2	174.75	172.00	-0.5	3,587	-0.01%
2022/10/18	3.7	172.66	1	174.50	175.00	2.7	3,606	0.08%
2022/10/17	2.3	171.32	7	170.29	172.00	-4.7	3,640	-0.13%
2022/10/14	4.5	171.04	7	171.86	170.50	-2.5	3,684	-0.07%
2022/10/13	22.9	168.72	11.1	166.18	165.50	11.8	3,736	0.32%
2022/10/12	9.8	174.64	5.6	175.35	178.00	4.2	3,744	0.11%
2022/10/11	15.4	177.82	6.1	176.68	176.00	9.3	3,768	0.25%
2022/10/07	1.3	186.42	0	0.00	186.50	1.3	3,775	0.03%
2022/10/06	2	190.00	2	190.99	190.00	0	3,785	0.00%
2022/10/05	0.1	191.02	2.4	190.72	190.00	-2.2	3,825	-0.06%
2022/10/04	4.2	184.92	5.4	186.32	186.50	-1.2	3,820	-0.03%
2022/10/03	7.1	179.35	0.2	179.95	179.00	6.9	3,825	0.18%
2022/09/30	3.8	179.60	4	181.49	182.50	-0.2	3,889	-0.01%
2022/09/29	6.2	183.56	4.3	182.08	182.50	1.8	3,913	0.05%
2022/09/28	3.2	183.09	1	184.00	181.50	2.2	3,983	0.06%
2022/09/27	6.8	186.01	4.3	184.31	186.00	2.5	3,991	0.06%
2022/09/26	9.3	186.07	3	187.00	185.50	6.3	4,059	0.16%
2022/09/23	0.1	194.18	0.1	194.75	193.00	0	4,243	0.00%
2022/09/22	2.8	192.65	2.2	193.41	192.00	0.6	4,275	0.01%
2022/09/21	0.4	196.72	0.3	197.00	197.50	0.1	4,282	0.00%
2022/09/20	4.5	197.50	3.5	197.79	197.50	1	4,300	0.02%
2022/09/19	0.8	198.60	10.2	197.92	198.50	-9.3	4,319	-0.22%
2022/09/16	3.2	198.32	7.5	198.77	197.00	-4.3	4,348	-0.10%
2022/09/15	10.1	198.60	4.1	199.38	199.50	6	4,336	0.14%
2022/09/14	6.7	196.76	4.4	195.53	196.50	2.2	4,370	0.05%
2022/09/13	3.1	202.97	2.3	202.18	202.00	0.8	4,356	0.02%
2022/09/12	15.7	198.74	1.1	198.97	200.00	14.6	4,365	0.33%
2022/09/08	3.8	192.11	2	192.76	193.50	1.8	4,377	0.04%
2022/09/07	5.9	188.83	3.6	188.90	187.50	2.3	4,426	0.05%
2022/09/06	7.4	192.75	6.1	193.31	192.50	1.3	4,433	0.03%
2022/09/05	11.5	187.81	7.1	190.17	190.00	4.4	4,447	0.10%
2022/09/02	17.1	189.27	2.1	188.83	188.50	15	4,427	0.34%
2022/09/01	15.9	192.48	8.5	193.46	193.00	7.4	4,365	0.17%
2022/08/31	13.5	198.29	7	198.64	197.00	6.4	4,317	0.15%
2022/08/30	15.1	199.47	9	200.12	200.50	6.1	4,272	0.14%
2022/08/29	69.1	202.26	12	200.00	199.00	57.1	4,211	1.36%
2022/08/26	12	219.63	8.3	219.72	220.00	3.7	4,053	0.09%
2022/08/25	3	214.36	3	214.84	215.50	0	4,054	0.00%
2022/08/24	10.3	211.52	5	212.00	212.00	5.3	4,085	0.13%
2022/08/23	2.4	213.34	0	0.00	213.00	2.4	4,197	0.06%
2022/08/22	1.3	217.48	6.4	217.14	217.50	-5.1	4,231	-0.12%
2022/08/19	33.3	219.46	9.3	219.85	219.00	24	4,286	0.56%
2022/08/18	5.4	221.57	6	222.50	222.00	-0.6	4,344	-0.01%
2022/08/17	4.3	223.12	6.2	223.78	225.00	-1.8	4,365	-0.04%
2022/08/16	6	223.25	14.7	223.16	224.50	-8.6	4,360	-0.20%
2022/08/15	2	226.49	26.3	227.99	226.00	-24.3	4,379	-0.55%
2022/08/12	0.9	222.00	3	222.00	223.50	-2.1	4,390	-0.05%
2022/08/11	4.4	218.29	0	218.50	218.50	4.4	4,434	0.10%
2022/08/10	0.1	219.85	3.1	220.47	221.00	-3	4,526	-0.07%
2022/08/09	5.1	220.10	3.6	219.13	220.00	1.4	4,579	0.03%
2022/08/08	3	218.17	7.1	216.17	219.00	-4.1	4,631	-0.09%
2022/08/05	7.2	212.02	13	212.35	216.00	-5.8	4,738	-0.12%
2022/08/04	7	205.21	3.1	205.02	204.50	4	4,812	0.08%
2022/08/03	13.5	204.67	5.8	205.46	203.50	7.6	4,860	0.16%
2022/08/02	1.1	212.54	8	212.25	213.00	-6.9	4,917	-0.14%
2022/08/01	6.9	211.68	7.4	211.42	213.00	-0.5	4,891	-0.01%
2022/07/29	7.2	209.40	5.3	208.90	211.50	1.9	4,887	0.04%
2022/07/28	1.1	204.90	2.5	203.75	204.00	-1.4	4,848	-0.03%
2022/07/27	3	202.52	5.2	202.67	203.50	-2.2	4,840	-0.04%
2022/07/26	8.2	203.14	9.1	202.79	202.50	-1	4,841	-0.02%
2022/07/25	10.5	198.14	7.9	198.75	199.00	2.6	4,789	0.05%
2022/07/22	4.1	199.47	10.1	199.21	201.00	-6	4,782	-0.13%
2022/07/21	8	195.44	4.1	194.37	197.00	3.9	4,763	0.08%
2022/07/20	4.4	189.32	3	189.84	191.00	1.4	4,751	0.03%
2022/07/19	7.1	188.41	8.1	189.63	187.50	-0.9	4,705	-0.02%
2022/07/18	13.3	186.04	9.1	186.97	186.50	4.3	4,586	0.09%
2022/07/15	11.7	184.68	7.1	185.08	185.50	4.6	4,556	0.10%
2022/07/14	2	190.75	3	191.50	192.50	-1	4,501	-0.02%
2022/07/13	4.1	189.90	6.1	190.51	190.00	-2	4,479	-0.04%
2022/07/12	5.6	187.76	14	185.79	188.00	-8.4	4,433	-0.19%
2022/07/11	2.1	192.98	2.5	193.30	192.00	-0.4	4,403	-0.01%
2022/07/08	2.1	192.97	2.1	192.29	192.50	0	4,387	0.00%
2022/07/07	3.4	189.78	7.3	192.53	192.00	-3.9	4,320	-0.09%
2022/07/06	10	192.00	5.3	192.14	190.50	4.8	4,299	0.11%
2022/07/05	17.4	190.57	5	188.81	191.00	12.3	4,257	0.29%
2022/07/04	9.3	188.26	10.5	187.61	188.00	-1.2	4,221	-0.03%
2022/07/01	61	193.01	25.5	191.94	189.00	35.5	4,171	0.85%
2022/06/30	4.3	209.99	2	210.00	208.50	2.3	3,982	0.06%
2022/06/29	0.1	216.36	2.1	215.53	217.00	-2	3,968	-0.05%
2022/06/28	3.9	214.63	5	215.20	214.50	-1.1	3,951	-0.03%
2022/06/27	2.1	206.50	2	210.25	212.50	0.1	3,931	0.00%
2022/06/24	4.5	205.42	3	205.84	205.00	1.5	3,893	0.04%
2022/06/23	8.2	201.14	5.4	201.46	203.00	2.8	3,881	0.07%
2022/06/22	16.8	203.23	2	202.50	202.50	14.8	3,856	0.38%
2022/06/21	10.2	221.98	2.9	223.21	224.50	7.3	3,795	0.19%
2022/06/20	3.2	217.84	1	220.90	216.00	2.2	3,762	0.06%
2022/06/17	6.4	220.58	2.3	219.84	218.50	4	3,721	0.11%
2022/06/16	5.5	232.19	17.1	232.80	227.00	-11.5	3,682	-0.31%
2022/06/15	3	225.83	5	226.20	226.50	-2	3,657	-0.05%
2022/06/14	3.6	216.90	1	216.50	217.50	2.6	3,667	0.07%
2022/06/13	0.1	221.19	2	220.00	221.00	-1.9	3,692	-0.05%
2022/06/10	5.3	224.06	0.7	224.50	223.50	4.7	3,695	0.13%
2022/06/09	3	229.01	1.1	233.36	228.50	1.9	3,678	0.05%
2022/06/08	0.1	230.43	7	229.79	231.00	-7	3,669	-0.19%
2022/06/07	0.1	223.50	0	0.00	223.00	0.1	3,673	0.00%
2022/06/06	5	220.70	5	221.30	222.50	0	3,685	0.00%
2022/06/02	3.4	219.90	3.2	223.04	222.50	0.2	3,741	0.01%
2022/06/01	14.2	223.96	7	223.07	222.50	7.2	3,777	0.19%
2022/05/31	4.2	222.43	10.2	221.60	225.00	-6	3,766	-0.16%
2022/05/30	17.3	214.19	11.4	215.76	215.50	5.9	3,614	0.16%
2022/05/27	10.3	203.49	32.1	207.45	210.00	-21.8	3,562	-0.61%
2022/05/26	18.9	202.55	0	0.00	199.00	18.9	3,544	0.53%
2022/05/25	5.5	204.39	5	203.00	204.50	0.5	3,542	0.02%
2022/05/24	5.7	207.17	3.3	207.31	202.50	2.4	3,533	0.07%
2022/05/23	6.2	205.33	4	205.00	205.50	2.2	3,531	0.06%
2022/05/20	2.2	204.97	2	205.50	205.00	0.2	3,521	0.00%
2022/05/19	12.4	202.06	12.4	200.76	204.50	0.1	3,476	0.00%
2022/05/18	17.3	204.97	7	202.36	207.00	10.3	3,413	0.30%
2022/05/17	23.5	194.76	7	195.57	194.50	16.5	3,293	0.50%
2022/05/16	12.7	192.60	1.1	192.53	193.00	11.7	3,230	0.36%
2022/05/13	11.9	193.69	0.6	193.49	192.50	11.2	3,176	0.35%
2022/05/12	16.8	202.08	8.1	204.96	199.50	8.7	3,064	0.29%
2022/05/11	15.1	213.12	7.7	211.57	212.50	7.4	2,992	0.25%
2022/05/10	22.5	215.48	15.3	215.40	215.50	7.2	2,941	0.24%
2022/05/09	12.4	229.06	2.1	225.65	225.00	10.3	2,834	0.36%
2022/05/06	2.3	235.36	1.1	237.77	236.50	1.2	2,866	0.04%
2022/05/05	2.3	244.58	1	247.00	242.00	1.3	2,894	0.04%
2022/05/04	1.4	242.35	0.1	244.00	244.00	1.2	2,889	0.04%
2022/05/03	0.3	238.29	0	0.00	239.00	0.3	2,911	0.01%
2022/04/29	0.3	238.09	3.4	237.44	236.50	-3.1	2,934	-0.11%
2022/04/28	2.8	234.30	1	236.00	236.00	1.8	2,942	0.06%
2022/04/27	11.2	234.82	6	239.50	234.50	5.2	2,906	0.18%
2022/04/26	11.1	236.74	3	239.50	245.00	8.1	2,883	0.28%
2022/04/25	7.5	237.60	0	238.00	236.50	7.4	2,859	0.26%
2022/04/22	4.4	241.49	1	241.50	242.50	3.4	2,844	0.12%
2022/04/21	1.1	247.42	0.1	247.00	246.50	1	2,945	0.03%
2022/04/20	4.8	245.03	0	0.00	243.50	4.8	2,951	0.16%
2022/04/19	0.1	247.25	0.3	248.00	247.50	-0.2	2,947	-0.01%
2022/04/18	0.4	245.42	0.2	246.95	247.00	0.2	2,954	0.01%
2022/04/15	2.2	246.89	0	0.00	247.00	2.2	2,954	0.07%
2022/04/14	0	252.75	1.6	252.64	254.00	-1.6	2,959	-0.05%
2022/04/13	0	247.63	1.5	247.77	248.50	-1.4	2,963	-0.05%
2022/04/12	1	244.49	0	247.50	245.50	1	2,974	0.03%
2022/04/11	14.6	244.46	3	243.20	242.00	11.6	2,936	0.40%
2022/04/08	5.1	254.88	0.1	254.50	253.00	5	2,900	0.17%
2022/04/07	4.3	256.94	0.3	256.00	256.00	4.1	2,895	0.14%
2022/04/06	1.1	255.38	6.6	258.89	260.00	-5.5	2,863	-0.19%
2022/04/01	0	252.00	1.2	252.17	253.00	-1.2	2,840	-0.04%
2022/03/31	0	255.02	5.1	255.20	253.50	-5.1	2,804	-0.18%
2022/03/30	1.1	253.41	2.3	254.81	254.00	-1.2	2,771	-0.04%
2022/03/29	2	247.98	7	250.14	251.00	-5	2,750	-0.18%
2022/03/28	3.6	240.69	0.1	244.00	242.00	3.5	2,734	0.13%
2022/03/25	0.2	249.69	1.4	250.04	248.00	-1.2	2,709	-0.05%
2022/03/24	0.4	252.64	3	252.00	252.50	-2.6	2,728	-0.09%
2022/03/23	0	252.50	2	253.00	255.00	-2	2,740	-0.07%
2022/03/22	0	249.82	0.1	250.17	251.00	-0.1	2,738	0.00%
2022/03/21	2.4	249.15	0.4	250.46	248.50	2	2,746	0.07%
2022/03/18	0.3	245.33	1	245.50	246.00	-0.7	2,746	-0.03%
2022/03/17	1.1	242.90	1	243.00	241.00	0.1	2,705	0.00%
2022/03/16	8.3	228.80	1.6	228.92	230.00	6.7	2,639	0.25%
2022/03/15	6.6	234.03	0	235.00	233.00	6.5	2,590	0.25%
2022/03/14	1.1	241.24	0.1	243.00	238.50	1	2,565	0.04%
2022/03/11	3.4	240.51	0	0.00	238.50	3.4	2,591	0.13%
2022/03/10	4.1	242.89	0.2	245.50	244.50	3.9	2,582	0.15%
2022/03/09	7.1	235.59	4.1	234.28	235.00	3.1	2,554	0.12%
2022/03/08	16.9	235.34	12.9	233.59	232.50	4	2,547	0.16%
2022/03/07	17.8	243.08	11	244.09	240.50	6.8	2,507	0.27%
2022/03/04	6	251.53	1	252.50	251.00	5	2,550	0.20%
2022/03/03	0.1	258.50	0	259.18	258.50	0	2,532	0.00%
2022/03/02	0.7	258.55	0	0.00	258.00	0.7	2,546	0.03%
2022/03/01	2.2	250.80	0.1	259.75	260.50	2.1	2,552	0.08%
2022/02/25	5	252.61	0	0.00	251.00	5	2,518	0.20%
2022/02/24	8.1	259.95	1	258.51	258.50	7.1	2,456	0.29%
2022/02/23	0	264.50	0.5	264.43	263.00	-0.5	2,457	-0.02%
2022/02/22	9.1	259.73	1.2	259.15	259.00	7.9	2,444	0.32%
2022/02/21	7.3	261.03	5.2	262.54	264.00	2.1	2,447	0.08%
2022/02/18	3.1	263.51	2.2	264.00	263.00	0.9	2,463	0.03%
2022/02/17	6.4	266.66	0.1	266.24	267.50	6.3	2,471	0.26%
2022/02/16	0	268.00	0.3	269.73	269.00	-0.3	2,479	-0.01%
2022/02/15	0.2	268.00	3.5	269.99	269.00	-3.3	2,477	-0.13%
2022/02/14	7.8	267.26	8.1	266.49	266.50	-0.3	2,459	-0.01%
2022/02/11	6	268.16	3.3	268.49	272.50	2.7	2,522	0.11%
2022/02/10	3.1	266.29	13.1	266.56	269.00	-10	2,503	-0.40%
2022/02/09	1.2	262.90	4.4	261.34	263.50	-3.2	2,490	-0.13%
2022/02/08	2.1	258.07	15.5	261.22	260.50	-13.4	2,468	-0.54%
2022/02/07	4.7	250.96	4	250.88	252.00	0.7	2,437	0.03%
2022/01/26	1.1	247.86	6.2	250.18	251.50	-5.1	2,421	-0.21%
2022/01/25	8.5	243.05	0	0.00	244.00	8.5	2,430	0.35%
2022/01/24	7.3	245.70	2	247.22	248.00	5.4	2,437	0.22%
2022/01/21	5.6	251.82	1.3	250.94	252.50	4.3	2,455	0.18%
2022/01/20	1.3	257.42	0.1	257.38	257.50	1.1	2,497	0.05%
2022/01/19	0.3	256.57	2.1	256.90	257.50	-1.8	2,593	-0.07%
2022/01/18	1.3	255.45	3.1	254.05	256.50	-1.7	2,641	-0.07%
2022/01/17	16.9	251.17	2	253.00	252.00	14.9	2,611	0.57%
2022/01/14	44.4	253.51	5	253.39	253.00	39.4	2,613	1.51%
2022/01/13	0.2	270.77	0.3	271.40	271.00	-0.1	2,563	0.00%
2022/01/12	0	267.50	1.1	268.45	268.50	-1.1	2,562	-0.04%
2022/01/11	0.2	263.91	4.3	263.64	266.50	-4.1	2,560	-0.16%
2022/01/10	0.1	262.13	1	261.52	261.50	-1	2,588	-0.04%
2022/01/07	2.3	262.88	0	0.00	265.00	2.3	2,613	0.09%
2022/01/06	0	266.66	0.2	266.42	267.00	-0.1	2,624	-0.01%
2022/01/05	0.1	266.50	2.1	265.28	268.50	-2	2,634	-0.08%
2022/01/04	3.1	266.96	4.2	266.87	264.00	-1.1	2,687	-0.04%
2022/01/03	0.2	269.00	0.7	269.75	268.00	-0.5	2,713	-0.02%
2021/12/30	1.1	265.43	4.1	267.10	263.50	-3.1	2,759	-0.11%
2021/12/29	2.4	264.99	3.6	264.47	266.00	-1.2	2,824	-0.04%
2021/12/28	0	0.00	4.4	261.09	264.00	-4.4	2,916	-0.15%
2021/12/27	0	255.50	4.4	255.16	255.50	-4.4	2,926	-0.15%
2021/12/24	2.1	254.50	0	255.00	255.00	2	2,979	0.07%
2021/12/23	5	251.80	1.5	251.67	252.50	3.5	3,031	0.12%
2021/12/22	0.1	251.00	1	250.00	251.00	-0.9	3,129	-0.03%
2021/12/21	0	249.50	0.2	250.83	250.50	-0.1	3,215	0.00%
2021/12/20	2.2	251.11	0.9	250.50	249.50	1.4	3,277	0.04%
2021/12/17	0	252.00	1.5	253.34	254.50	-1.4	3,279	-0.04%
2021/12/16	0.2	250.50	0.2	250.50	251.50	0	3,319	0.00%
2021/12/15	2.1	250.74	1	250.00	250.50	1.1	3,475	0.03%
2021/12/14	0.3	250.80	0.4	251.93	250.00	-0.1	3,602	0.00%
2021/12/13	0	257.75	0.3	257.50	255.50	-0.2	3,639	-0.01%
2021/12/10	0.1	256.96	0.1	258.50	256.50	0	3,666	0.00%
2021/12/09	0.3	258.06	0.1	258.81	259.50	0.2	3,716	0.01%
2021/12/08	2.1	261.94	2.1	261.98	263.50	0	3,728	0.00%
2021/12/07	0.1	257.89	0	255.00	260.00	0	3,755	0.00%
2021/12/06	0	255.00	0	256.00	256.50	0	3,734	0.00%
2021/12/03	0.3	255.70	2.4	256.25	255.50	-2.1	3,747	-0.06%
2021/12/02	1	252.53	2.3	252.80	253.50	-1.3	3,750	-0.03%
2021/12/01	0.3	250.18	1.2	248.46	251.00	-0.8	3,773	-0.02%
2021/11/30	1.3	244.08	2.2	248.18	247.00	-0.9	3,776	-0.02%
2021/11/29	1.3	243.02	2.1	241.14	242.00	-0.8	3,714	-0.02%
2021/11/26	2.4	244.16	1	244.00	243.00	1.4	3,725	0.04%
2021/11/25	0.1	247.75	0	0.00	247.00	0.1	3,755	0.00%
2021/11/24	2.1	247.04	0.1	249.00	246.50	2.1	3,781	0.05%
2021/11/23	0.2	246.82	1	242.00	246.00	-0.8	3,824	-0.02%
2021/11/22	5.5	247.02	3.2	246.18	246.00	2.4	3,856	0.06%
2021/11/19	1.2	251.13	1	254.00	251.00	0.2	3,845	0.00%
2021/11/18	3.2	253.99	1	256.00	253.50	2.2	3,865	0.06%
2021/11/17	1.2	250.62	0	0.00	251.00	1.2	3,890	0.03%
2021/11/16	0.1	252.99	1	251.03	252.00	-1	3,946	-0.02%
2021/11/15	8.9	249.12	1.3	249.63	248.50	7.5	3,973	0.19%
2021/11/12	0.5	253.23	6	254.83	252.00	-5.5	3,980	-0.14%
2021/11/11	4	257.62	2.4	256.52	257.50	1.6	3,977	0.04%
2021/11/10	6.8	252.53	6.1	254.71	251.00	0.7	3,994	0.02%
2021/11/09	0.4	259.49	0.1	261.33	260.50	0.4	3,934	0.01%
2021/11/08	0.3	261.23	4.2	260.24	261.50	-3.9	3,916	-0.10%
2021/11/05	0	265.00	1.2	264.77	265.00	-1.2	3,930	-0.03%
2021/11/04	0.3	262.17	7.1	260.50	260.50	-6.8	3,976	-0.17%
2021/11/03	1.4	262.33	0.1	263.50	263.00	1.3	3,970	0.03%
2021/11/02	2.3	270.09	2.9	269.13	269.50	-0.6	3,941	-0.02%
2021/11/01	4	272.50	3	269.93	275.00	1	3,937	0.03%
2021/10/29	12.4	264.11	12.2	260.23	266.00	0.2	3,933	0.00%
2021/10/28	3.1	269.61	3.1	267.56	268.50	-0.1	3,907	0.00%
2021/10/27	13.4	262.87	9.1	262.81	270.50	4.2	3,886	0.11%
2021/10/26	14.1	254.96	11.2	254.50	256.00	2.8	3,841	0.07%
2021/10/25	0.2	242.15	1.2	244.59	245.00	-1.1	3,791	-0.03%
2021/10/22	3	242.99	0	242.06	242.00	3	3,811	0.08%
2021/10/21	2.5	241.07	4	243.00	244.00	-1.5	3,820	-0.04%
2021/10/20	2.4	239.07	0.1	240.05	240.50	2.3	3,778	0.06%
2021/10/19	0.1	237.68	1	238.50	237.50	-0.9	3,754	-0.02%
2021/10/18	0.2	236.75	1	237.52	234.50	-0.8	3,757	-0.02%
2021/10/15	1.1	232.63	3	233.50	233.50	-1.9	3,749	-0.05%
2021/10/14	1.6	227.94	0.1	229.00	229.50	1.6	3,758	0.04%
2021/10/13	1.2	229.72	1	231.46	231.50	0.2	3,751	0.00%
2021/10/12	4.3	229.50	5.1	230.80	234.00	-0.8	3,741	-0.02%
2021/10/08	2.8	235.35	3	236.61	236.00	-0.2	3,674	0.00%
2021/10/07	3.2	234.42	3	235.33	234.00	0.2	3,663	0.01%
2021/10/06	3.6	227.70	10.1	225.41	226.50	-6.5	3,629	-0.18%
2021/10/05	6.4	227.73	3.5	227.98	229.50	2.9	3,560	0.08%
2021/10/04	2.5	236.70	7.1	236.70	235.00	-4.6	3,478	-0.13%
2021/10/01	12.7	238.31	3.3	236.28	237.00	9.3	3,467	0.27%
2021/09/30	5.1	244.05	3	246.67	246.00	2.1	3,463	0.06%
2021/09/29	5.9	239.16	2.4	242.56	240.00	3.5	3,420	0.10%
2021/09/28	6.3	243.45	8.2	246.17	246.00	-1.9	3,350	-0.06%
2021/09/27	6.6	246.45	1.2	247.10	247.00	5.4	3,282	0.16%
2021/09/24	7.3	253.29	5	252.20	252.00	2.3	3,225	0.07%
2021/09/23	13.5	253.94	6.1	254.71	254.00	7.4	3,224	0.23%
2021/09/22	15.2	245.30	9.8	246.08	249.00	5.3	3,187	0.17%
2021/09/17	20.6	259.73	22.2	259.75	255.50	-1.6	3,037	-0.05%
2021/09/16	8.5	271.51	6.6	269.83	268.50	1.9	2,934	0.07%
2021/09/15	4.3	276.70	2.6	277.41	277.00	1.8	2,905	0.06%
2021/09/14	6.2	280.69	9.8	279.00	281.00	-3.6	2,919	-0.12%
2021/09/13	6.2	271.91	5.5	271.91	272.00	0.7	2,904	0.03%
2021/09/10	5.7	268.32	8.1	268.55	266.50	-2.4	2,905	-0.08%
2021/09/09	5.2	263.05	3.1	264.76	264.50	2	2,908	0.07%
2021/09/08	1.3	254.69	2.1	257.02	259.50	-0.7	2,933	-0.02%
2021/09/07	10.1	257.79	0.1	258.55	258.00	10	2,979	0.34%
2021/09/06	3.8	251.84	10.6	250.22	253.50	-6.7	2,971	-0.23%
2021/09/03	1.3	255.67	0.2	257.42	256.50	1.1	2,932	0.04%
2021/09/02	5.2	259.56	3.7	259.30	259.50	1.5	2,896	0.05%
2021/09/01	2	263.96	0.3	261.20	260.50	1.8	2,859	0.06%
2021/08/31	2.2	264.36	2.2	265.63	266.50	0	2,830	0.00%
2021/08/30	3.1	264.06	5.5	263.36	266.00	-2.4	2,786	-0.08%
2021/08/27	17.5	260.03	6.5	260.14	263.00	11	2,752	0.40%
2021/08/26	1.3	253.50	1.1	253.22	254.00	0.2	2,699	0.01%
2021/08/25	2.2	246.17	0.1	245.87	244.50	2.1	2,681	0.08%
2021/08/24	2.4	244.97	2.2	243.03	247.00	0.2	2,668	0.01%
2021/08/23	0.1	242.50	1.2	244.46	243.50	-1	2,664	-0.04%
2021/08/20	1.1	234.33	3	233.00	233.00	-1.9	2,642	-0.07%
2021/08/19	3.3	224.47	3.1	225.18	225.50	0.2	2,700	0.01%
2021/08/18	0	231.25	4.3	230.96	231.00	-4.2	2,684	-0.16%
2021/08/17	1.3	227.70	6	225.42	226.50	-4.7	2,666	-0.18%
2021/08/16	4.1	230.97	5.1	232.10	227.00	-1	2,675	-0.04%
2021/08/13	4.1	231.26	1.3	231.88	233.00	2.8	2,676	0.11%
2021/08/12	1	229.00	3	228.83	229.50	-2	2,677	-0.07%
2021/08/11	3	229.98	3	230.66	230.00	0	2,714	0.00%
2021/08/10	1.7	228.22	2.1	228.71	227.50	-0.4	2,750	-0.01%
2021/08/09	1.4	214.26	0.1	222.12	221.00	1.3	2,773	0.05%
2021/08/06	3.6	218.59	0	220.00	218.00	3.6	2,805	0.13%
2021/08/05	9.4	219.89	0	222.00	218.50	9.4	2,843	0.33%
2021/08/04	3.1	236.18	1.2	234.31	236.00	1.9	2,920	0.07%
2021/08/03	3.2	236.46	5.2	234.96	234.00	-2	2,908	-0.07%
2021/08/02	5.2	233.71	3.2	233.39	237.00	2	2,898	0.07%
2021/07/30	0.3	231.71	3.3	230.60	231.50	-3.1	2,857	-0.11%
2021/07/29	0.3	221.00	1.2	222.17	224.00	-1	2,820	-0.03%
2021/07/28	2.9	216.74	0	0.00	218.50	2.9	2,821	0.10%
2021/07/27	2.1	222.56	0.3	228.00	220.00	1.8	2,841	0.06%
2021/07/26	0	224.75	2.5	224.96	224.00	-2.5	2,818	-0.09%
2021/07/23	1.2	222.00	1	222.00	222.50	0.2	2,819	0.01%
2021/07/22	0.1	221.36	1	222.00	219.00	-0.9	2,813	-0.03%
2021/07/21	1	216.04	11.1	217.06	216.50	-10.1	2,799	-0.36%
2021/07/20	13.8	214.01	2.1	213.28	214.00	11.7	2,806	0.42%
2021/07/19	1.2	217.51	1.1	218.40	221.00	0	2,792	0.00%
2021/07/16	0.7	219.73	0.1	220.44	221.00	0.6	2,807	0.02%
2021/07/15	0.1	218.41	0	218.00	219.00	0.1	2,830	0.00%
2021/07/14	0.1	216.50	4	217.02	216.00	-4	2,839	-0.14%
2021/07/13	0.1	215.85	3.8	215.27	216.00	-3.7	2,841	-0.13%
2021/07/12	0.1	210.50	0	0.00	211.00	0.1	2,854	0.00%
2021/07/09	2.1	208.28	1.6	208.18	208.50	0.6	2,865	0.02%
2021/07/08	0.6	211.34	1.1	212.81	212.50	-0.5	2,878	-0.02%
2021/07/07	0.2	208.67	0.5	208.53	210.00	-0.2	2,862	-0.01%
2021/07/06	0.1	207.00	0	0.00	208.50	0.1	2,845	0.00%
2021/07/05	0	0.00	7	204.71	207.00	-7	2,847	-0.25%
2021/07/02	1.3	201.51	1	202.00	201.50	0.3	2,844	0.01%
2021/07/01	8.5	200.65	1	202.50	201.00	7.5	2,838	0.26%
2021/06/30	2	203.50	0.6	203.77	202.50	1.4	2,836	0.05%
2021/06/29	1.2	202.60	1	203.52	202.50	0.1	2,812	0.00%
2021/06/28	1.1	204.06	2.1	205.59	204.00	-1	2,818	-0.04%
2021/06/25	0.2	208.06	0.1	210.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	3	207.52	210.00	-3	2,848	-0.11%
2021/06/23	3.1	205.33	3.3	205.91	205.50	-0.3	2,868	-0.01%
2021/06/22	0.1	202.37	3	202.83	201.50	-2.9	2,813	-0.10%
2021/06/21	0.2	200.61	12	200.38	200.50	-11.8	2,784	-0.43%
2021/06/18	0.1	200.53	0.1	201.00	200.50	0	2,756	0.00%
2021/06/17	5.2	198.62	2.3	198.97	200.50	2.9	2,733	0.10%
2021/06/16	10.3	201.10	4.7	202.67	200.00	5.6	2,765	0.20%
2021/06/15	3	207.50	2.3	206.56	207.50	0.7	2,735	0.03%
2021/06/11	0	206.00	1.1	206.05	207.00	-1.1	2,757	-0.04%
2021/06/10	2	203.00	0	204.50	204.50	2	2,828	0.07%
2021/06/09	2.2	202.80	0	0.00	203.00	2.2	2,867	0.08%
2021/06/08	0.1	203.50	0	0.00	204.00	0.1	2,930	0.00%
2021/06/07	2.1	203.31	0	0.00	204.50	2.1	3,054	0.07%
2021/06/04	0	0.00	1	207.00	207.00	-1	3,072	-0.03%
2021/06/03	1	205.51	7	205.43	206.00	-6	3,092	-0.19%
2021/06/02	4.1	205.77	2	206.25	205.00	2.1	3,119	0.07%
2021/06/01	0	208.50	0.1	209.00	209.50	-0.1	3,137	0.00%
2021/05/31	3.1	207.24	4	209.00	208.50	-0.9	3,177	-0.03%
2021/05/28	0.7	209.90	0.1	210.00	209.50	0.6	3,176	0.02%
2021/05/27	4.5	204.91	7.3	209.53	212.50	-2.8	3,200	-0.09%
2021/05/26	0	0.00	0	205.50	205.50	0	3,171	0.00%
2021/05/25	1	204.50	6.2	205.50	204.00	-5.2	3,210	-0.16%
2021/05/24	0	206.50	10.3	205.67	209.00	-10.3	3,225	-0.32%
2021/05/21	17.1	203.54	17.6	205.50	205.50	-0.5	3,272	-0.02%
2021/05/20	5.1	200.68	6	200.00	202.00	-0.9	3,300	-0.03%
2021/05/19	8.6	201.20	9	201.06	201.50	-0.4	3,320	-0.01%
2021/05/18	8.2	195.62	2.1	197.99	197.00	6.1	3,312	0.19%
2021/05/17	1.4	189.79	12.3	186.02	187.00	-10.9	3,341	-0.33%
2021/05/14	5.5	192.39	8	192.44	195.50	-2.5	3,290	-0.07%
2021/05/13	6.3	184.77	0.1	182.82	186.00	6.1	3,255	0.19%
2021/05/12	7.9	190.97	10.7	187.64	188.00	-2.8	3,211	-0.09%
2021/05/11	0.1	200.13	3.1	201.30	200.00	-3	3,143	-0.09%
2021/05/07	0	0.00	1.3	202.33	203.50	-1.3	3,218	-0.04%
2021/05/06	1	198.54	0	200.00	200.00	1	3,268	0.03%
2021/05/05	0.2	198.97	1.1	199.06	198.00	-0.9	3,279	-0.03%
2021/05/04	1.3	197.95	2.2	198.02	197.50	-0.9	3,318	-0.03%
2021/05/03	7.5	198.26	1.1	197.65	197.50	6.5	3,288	0.20%
2021/04/29	1	198.06	0.2	200.00	202.00	0.9	3,296	0.03%
2021/04/28	2	200.00	0.2	200.20	201.00	1.8	3,293	0.06%
2021/04/27	1.1	202.44	0	201.50	202.00	1.1	3,340	0.03%
2021/04/26	1.2	200.07	4	201.37	203.00	-2.8	3,364	-0.08%
2021/04/23	4.1	201.38	0.1	201.50	204.00	4	3,348	0.12%
2021/04/22	0	200.04	2.1	201.00	200.50	-2	3,343	-0.06%
2021/04/21	14.1	199.79	0.4	200.00	199.50	13.7	3,344	0.41%
2021/04/20	4.4	203.56	2	203.50	204.00	2.4	3,345	0.07%
2021/04/19	4.3	206.57	0.3	207.48	205.50	4.1	3,349	0.12%
2021/04/16	1.2	206.71	1	207.04	210.00	0.2	3,339	0.01%
2021/04/15	0	205.90	0.1	206.02	209.50	-0.1	3,312	0.00%
2021/04/14	1.6	203.90	4.2	204.48	204.50	-2.6	3,315	-0.08%
2021/04/13	1.1	203.46	2.1	203.46	203.00	-1.1	3,326	-0.03%
2021/04/12	0	203.50	1	202.50	202.50	-1	3,328	-0.03%
2021/04/09	1	198.00	2	199.99	199.50	-1	3,313	-0.03%
2021/04/08	0.1	197.00	0	0.00	198.00	0.1	3,323	0.00%
2021/04/07	2.1	197.98	2	197.00	199.00	0.1	3,311	0.00%
2021/04/06	1.1	199.39	1.1	199.45	199.50	0	3,322	0.00%
2021/04/01	5	196.40	1	196.00	197.00	4	3,324	0.12%
2021/03/31	0.2	196.71	0	0.00	197.00	0.2	3,311	0.00%
2021/03/30	1.1	199.18	7.2	197.40	199.50	-6.2	3,300	-0.19%
2021/03/29	2.1	193.22	1.8	193.04	194.00	0.3	3,262	0.01%
2021/03/26	4	190.25	5	188.00	191.50	-1	3,253	-0.03%
2021/03/25	2.1	184.02	0	183.50	184.00	2.1	3,226	0.06%
2021/03/24	0	183.50	0	183.00	184.50	0	3,274	0.00%
2021/03/23	1	182.54	0	184.50	183.00	1	3,349	0.03%
2021/03/22	0.1	184.70	1.8	184.60	183.00	-1.7	3,407	-0.05%
2021/03/19	2.4	184.77	2.2	188.22	187.00	0.2	3,450	0.00%
2021/03/18	0.4	192.93	2.4	194.42	190.50	-2.1	3,397	-0.06%
2021/03/17	0.2	191.00	0	191.00	191.00	0.2	3,375	0.01%
2021/03/16	1	191.01	1.1	190.17	191.50	-0.1	3,358	0.00%
2021/03/15	0	0.00	2.2	187.37	187.50	-2.2	3,283	-0.07%
2021/03/12	7.4	183.03	0.2	183.00	182.50	7.2	3,274	0.22%
2021/03/11	3.2	183.95	17.5	184.21	190.00	-14.3	3,243	-0.44%
2021/03/10	0	0.00	5.1	176.39	177.00	-5.1	3,150	-0.16%
2021/03/09	2.1	170.58	7.4	172.03	173.50	-5.3	3,180	-0.17%
2021/03/08	2	169.50	0.1	170.04	170.50	1.9	3,188	0.06%
2021/03/05	4.3	167.56	0	0.00	170.00	4.3	3,183	0.13%
2021/03/04	2.1	170.78	1	171.02	172.00	1	3,274	0.03%
2021/03/03	1	173.00	0.1	172.55	174.50	0.9	3,253	0.03%
2021/03/02	3	170.35	0.2	170.50	170.00	2.8	3,271	0.09%
2021/02/26	11.3	173.24	0.4	175.40	172.00	10.9	3,289	0.33%
2021/02/25	3	178.35	20.3	180.69	180.50	-17.3	3,211	-0.54%
2021/02/24	0.2	176.50	2.2	176.89	176.50	-2	3,174	-0.06%
2021/02/23	3	174.00	6.2	173.42	175.50	-3.2	3,173	-0.10%
2021/02/22	0.2	172.87	1	172.50	170.50	-0.8	3,131	-0.03%
2021/02/19	0	0.00	0.1	173.94	174.50	-0.1	3,113	0.00%
2021/02/18	2	172.50	9.2	174.03	173.50	-7.2	3,103	-0.23%
2021/02/17	8	171.50	14.7	172.63	172.50	-6.7	3,111	-0.21%
2021/02/05	2.1	162.50	2	162.99	164.00	0.1	3,069	0.00%
2021/02/04	4.2	163.83	2	164.00	164.00	2.2	3,084	0.07%
2021/02/03	3.5	161.14	7	161.21	162.50	-3.5	3,148	-0.11%
2021/02/02	5.1	159.08	7.5	163.46	163.00	-2.4	3,212	-0.07%
2021/02/01	2.6	153.90	6.1	157.67	158.00	-3.5	3,256	-0.11%
2021/01/29	8	155.55	1	155.50	155.00	7	3,225	0.22%
2021/01/28	3.6	158.46	3	159.00	159.50	0.6	3,181	0.02%
2021/01/27	3	162.50	0	163.50	161.00	3	3,165	0.10%
2021/01/26	16.1	163.57	1	164.57	162.50	15	3,166	0.48%
2021/01/25	0	166.50	0	0.00	169.00	0	3,146	0.00%
2021/01/22	2.1	166.58	6	166.50	168.00	-3.9	3,163	-0.12%
2021/01/21	1	167.50	1	169.00	166.50	0	3,161	0.00%
2021/01/20	5	167.50	0	0.00	168.00	5	3,168	0.16%
2021/01/19	0	0.00	6.2	170.71	168.50	-6.2	3,126	-0.20%
2021/01/18	22	168.00	1	167.50	168.50	21	3,139	0.67%
2021/01/15	0.1	170.50	0	0.00	170.00	0.1	3,263	0.00%
2021/01/14	1.8	174.40	3.8	174.47	172.50	-2	3,253	-0.06%
2021/01/13	0.6	170.91	8.1	170.80	172.00	-7.5	3,264	-0.23%
2021/01/12	1	167.05	0.2	167.60	168.00	0.8	3,258	0.02%
2021/01/11	1	168.50	6.1	170.08	170.00	-5.1	3,275	-0.16%
2021/01/08	4.7	170.28	1.3	169.04	170.00	3.4	3,291	0.10%
2021/01/07	1	168.00	1	166.54	169.00	0	3,297	0.00%
2021/01/06	1.1	165.07	1.1	167.82	165.50	0	3,312	0.00%
2021/01/05	0.1	166.50	0.1	166.50	166.00	0.1	3,283	0.00%
2021/01/04	1	168.46	1.3	168.50	167.50	-0.3	3,328	-0.01%
2020/12/31	1	168.50	4.3	169.39	168.00	-3.3	3,340	-0.10%
2020/12/30	0	0.00	2.1	166.49	167.00	-2.1	3,336	-0.06%
2020/12/29	2	162.50	3.2	165.09	165.50	-1.2	3,378	-0.04%
2020/12/28	0.2	162.50	6.6	162.44	162.50	-6.4	3,388	-0.19%
2020/12/25	7	160.43	0.2	161.52	160.00	6.8	3,397	0.20%
2020/12/24	1.1	160.60	1.1	161.53	160.50	0	3,406	0.00%
2020/12/23	4	160.38	0	0.00	159.50	4	3,406	0.12%
2020/12/22	0.2	162.16	1.1	163.11	162.50	-0.9	3,417	-0.03%
2020/12/21	0.2	164.00	4	165.25	166.00	-3.8	3,468	-0.11%
2020/12/17	3.1	164.65	2.3	164.89	165.00	0.8	3,448	0.02%
2020/12/16	0.2	159.33	10.3	162.25	163.00	-10.1	3,394	-0.30%
2020/12/15	2.3	155.65	3.1	157.01	158.00	-0.8	3,358	-0.03%
2020/12/14	4.2	152.88	0.9	154.16	152.00	3.3	3,308	0.10%
2020/12/11	10.3	154.52	0.6	155.06	155.00	9.7	3,331	0.29%
2020/12/10	0.1	155.64	3	154.83	155.00	-2.9	3,325	-0.09%
2020/12/09	3	156.17	1	156.50	156.50	2	3,328	0.06%
2020/12/08	4.2	155.89	0	0.00	156.50	4.2	3,334	0.13%
2020/12/07	0.1	158.00	0	0.00	158.50	0.1	3,319	0.00%
2020/12/04	1.1	159.07	3	160.17	159.00	-1.9	3,319	-0.06%
2020/12/03	2.2	158.95	1	160.00	158.00	1.2	3,312	0.04%
2020/12/02	1	161.00	1.1	161.50	161.50	-0.1	3,272	0.00%
2020/12/01	3	157.83	4	157.50	159.50	-1	3,270	-0.03%
2020/11/30	6.2	156.49	0	0.00	156.00	6.2	3,307	0.19%
2020/11/27	2	160.00	0	0.00	160.50	2	3,218	0.06%
2020/11/26	1	162.50	1	161.00	162.50	0	3,235	0.00%
2020/11/25	14.6	160.26	1	162.00	159.50	13.6	3,236	0.42%
2020/11/24	1.1	167.33	4	166.00	166.50	-2.9	3,215	-0.09%
2020/11/23	0	0.00	4.1	165.98	166.00	-4.1	3,218	-0.13%
2020/11/20	24.1	162.11	2	163.50	163.00	22.1	3,194	0.69%
2020/11/19	0	0.00	2	167.00	166.00	-2	3,192	-0.06%
2020/11/18	2	164.50	0.1	165.00	166.00	1.9	3,181	0.06%
2020/11/17	0.2	165.25	1	167.50	167.50	-0.8	3,186	-0.03%
2020/11/16	3	162.50	0.4	162.15	163.00	2.6	3,264	0.08%
2020/11/13	0.4	158.00	3	157.50	159.00	-2.6	3,280	-0.08%
2020/11/12	1.1	161.37	1	160.00	161.00	0.1	3,297	0.00%
2020/11/11	2.6	160.41	2.1	161.65	161.50	0.4	3,331	0.01%
2020/11/10	1.1	158.96	1.7	158.47	159.00	-0.6	3,315	-0.02%
2020/11/09	3.1	152.68	5.2	153.04	154.50	-2.2	3,515	-0.06%
2020/11/06	0	147.53	8.2	149.30	150.00	-8.2	3,446	-0.24%
2020/11/05	1	147.05	2.4	147.33	147.50	-1.4	3,442	-0.04%
2020/11/04	1.1	145.05	1.2	146.08	147.00	-0.2	3,437	0.00%
2020/11/03	0	142.50	0.2	142.83	144.00	-0.2	3,413	-0.01%
2020/11/02	0	0.00	5	141.30	141.00	-5	3,420	-0.15%
2020/10/30	0	0.00	2	139.00	138.50	-2	3,418	-0.06%
2020/10/29	0.1	139.50	0.8	139.94	139.50	-0.7	3,425	-0.02%
2020/10/28	11.1	141.00	1	140.00	140.00	10.1	3,451	0.29%
2020/10/27	1	142.00	0.7	142.50	143.50	0.3	3,432	0.01%
2020/10/26	0.1	143.79	26.2	144.44	145.00	-26.2	3,428	-0.76%
2020/10/23	19	141.66	17.3	141.93	144.00	1.7	3,429	0.05%
2020/10/22	1	137.52	1	138.00	138.00	0	3,337	0.00%
2020/10/21	2	138.75	8	138.88	139.00	-6	3,357	-0.18%
2020/10/20	0	0.00	6	138.25	139.00	-6	3,351	-0.18%
2020/10/19	4	136.88	2	137.00	137.50	2	3,328	0.06%
2020/10/16	1	137.00	6.5	136.38	135.50	-5.5	3,302	-0.17%
2020/10/14	0	0.00	7.2	135.40	135.00	-7.2	3,273	-0.22%
2020/10/13	3	135.50	1	135.00	134.50	2	3,273	0.06%
2020/10/12	0	0.00	12.1	136.66	137.00	-12.1	3,296	-0.37%
2020/10/08	4	133.25	9.1	134.50	135.00	-5.1	3,276	-0.15%
2020/10/06	0	0.00	8	134.00	134.00	-8	3,288	-0.24%
2020/10/05	1	129.50	7	131.86	131.50	-6	3,281	-0.18%
2020/09/30	1	131.00	1	131.00	131.00	0	3,272	0.00%
2020/09/29	0	0.00	1	129.00	129.50	-1	3,270	-0.03%
2020/09/28	3	127.67	2	127.75	128.50	1	3,307	0.03%
2020/09/25	2	126.25	4	127.25	126.50	-2	3,337	-0.06%
2020/09/24	15	126.53	1	125.50	126.00	14	3,338	0.42%
2020/09/23	4	130.25	1	130.50	130.50	3	3,328	0.09%
2020/09/22	3	131.00	1	131.50	130.50	2	3,371	0.06%
2020/09/21	5	134.00	6	134.08	135.00	-1	3,392	-0.03%
2020/09/18	0	0.00	1	132.50	133.50	-1	3,455	-0.03%
2020/09/17	0.2	132.00	0	0.00	132.00	0.2	3,453	0.01%
2020/09/16	0	0.00	8	131.75	134.00	-8	3,542	-0.23%
2020/09/15	0	0.00	2.2	129.54	130.00	-2.2	3,574	-0.06%
2020/09/14	1.2	129.17	0	0.00	130.00	1.2	3,618	0.03%
2020/09/11	1	129.00	0	0.00	130.00	1	3,641	0.03%
2020/09/10	5	129.80	0	0.00	129.00	5	3,660	0.14%
2020/09/09	5.1	129.63	6.6	129.93	130.50	-1.5	3,692	-0.04%
2020/09/07	2	130.50	3	131.00	130.50	-1	3,771	-0.03%
2020/09/04	4.1	129.02	4	129.00	129.00	0.1	3,861	0.00%
2020/09/03	2	131.50	4.1	131.38	131.50	-2.1	3,906	-0.05%
2020/09/02	9	127.89	0	129.50	129.00	9	3,895	0.23%
2020/09/01	4.1	127.51	4.3	127.77	127.50	-0.2	3,896	-0.01%
2020/08/31	4	131.25	2	129.50	129.50	2	3,876	0.05%
2020/08/28	7	131.21	4	132.63	132.50	3	3,910	0.08%
2020/08/27	0	0.00	2.2	133.77	134.00	-2.2	3,947	-0.06%
2020/08/26	0	0.00	5	135.40	135.00	-5	3,949	-0.13%
2020/08/25	0	0.00	7	136.00	135.50	-7	3,992	-0.18%
2020/08/24	5	132.70	3.2	132.97	132.50	1.8	4,025	0.05%
2020/08/21	15	133.73	15.4	134.33	134.00	-0.4	4,066	-0.01%
2020/08/20	30	132.30	17	132.15	132.50	13	4,057	0.32%
2020/08/19	3	136.83	17.3	137.92	138.00	-14.3	4,010	-0.36%
2020/08/18	13	137.04	20.1	138.18	135.00	-7.1	4,015	-0.18%
2020/08/17	2	134.25	20	135.68	136.00	-18	3,968	-0.45%
2020/08/14	14	132.32	7.4	131.91	132.00	6.6	3,941	0.17%
2020/08/13	14	131.36	48	131.02	132.50	-34	3,878	-0.88%
2020/08/12	0	0.00	0.1	124.00	124.00	-0.1	3,659	0.00%
2020/08/11	2	124.00	1	125.00	124.00	1	3,675	0.03%
2020/08/10	0.1	124.50	1.2	125.34	124.00	-1.1	3,703	-0.03%
2020/08/07	0.1	124.50	1	125.00	124.00	-0.9	3,759	-0.02%
2020/08/06	2	125.50	1	125.50	125.50	1	3,797	0.03%
2020/08/05	1	122.50	1	125.00	125.50	0	3,807	0.00%
2020/08/04	0	0.00	1.6	123.19	123.50	-1.6	3,846	-0.04%
2020/08/03	30.3	120.84	0.6	121.50	121.00	29.7	3,850	0.77%
2020/07/31	3	122.50	0	0.00	122.50	3	3,856	0.08%
2020/07/30	2	123.50	2	124.50	124.50	0	3,937	0.00%
2020/07/29	0	0.00	5.2	124.69	124.50	-5.2	4,001	-0.13%
2020/07/28	1.1	121.55	1	122.50	121.50	0.1	4,097	0.00%
2020/07/27	2.1	123.26	0	0.00	123.00	2.1	4,199	0.05%
2020/07/24	3	124.50	7	124.43	123.00	-4	4,329	-0.09%
2020/07/23	0.2	126.00	0	126.00	125.00	0.1	4,354	0.00%
2020/07/22	0	0.00	1	126.00	126.00	-1	4,390	-0.02%
2020/07/21	1	125.50	1	125.00	126.00	0	4,420	0.00%
2020/07/17	3	123.83	0.1	124.00	123.00	3	4,487	0.07%
2020/07/16	1	124.00	2	124.75	123.50	-1	4,555	-0.02%
2020/07/15	3.1	123.18	0	123.50	123.50	3.1	4,552	0.07%
2020/07/14	1.1	124.89	15	123.00	123.50	-13.9	4,603	-0.30%
2020/07/13	6.1	125.84	0	0.00	125.50	6.1	4,666	0.13%
2020/07/10	1.1	124.59	0.3	125.50	125.00	0.9	4,750	0.02%
2020/07/09	1	128.50	10.5	127.52	127.50	-9.5	4,786	-0.20%
2020/07/08	0	0.00	14	128.43	128.00	-14	4,801	-0.29%
2020/07/07	1	129.00	17	128.00	128.50	-16	4,833	-0.33%
2020/07/06	0	0.00	9.4	128.31	129.00	-9.4	4,848	-0.19%
2020/07/03	1	127.00	2	127.25	127.00	-1	4,884	-0.02%
2020/07/02	2	127.50	6	127.00	126.50	-4	5,019	-0.08%
2020/07/01	3.5	126.00	4	126.13	126.00	-0.5	5,153	-0.01%
2020/06/30	3	121.83	8.7	123.56	125.00	-5.7	5,173	-0.11%
2020/06/29	0	0.00	33	118.86	120.00	-33	5,268	-0.63%
2020/06/24	4	119.50	0	0.00	119.00	4	5,266	0.08%
2020/06/23	31.5	119.19	2	118.50	118.50	29.5	5,380	0.55%
2020/06/22	14	126.93	2.1	127.29	128.00	11.9	5,436	0.22%
2020/06/19	10	127.15	0.1	128.00	127.00	9.9	5,512	0.18%
2020/06/18	6	127.92	2	127.50	128.00	4	5,555	0.07%
2020/06/17	3	127.00	1	128.00	127.00	2	5,633	0.04%
2020/06/16	1	126.50	6	125.67	127.50	-5	5,825	-0.09%
2020/06/15	8.1	123.68	15	125.00	123.00	-6.9	5,958	-0.12%
2020/06/12	0	0.00	9	121.67	124.00	-9	6,072	-0.15%
2020/06/11	8	127.94	25	127.36	125.00	-17	6,227	-0.27%
2020/06/10	10	128.60	4	128.63	129.50	6	6,254	0.10%
2020/06/09	19	125.58	0	0.00	126.00	19	6,416	0.30%
2020/06/08	1.2	124.07	5	124.50	124.50	-3.9	6,524	-0.06%
2020/06/05	0.1	124.00	0.2	124.00	123.50	-0.1	6,601	0.00%
2020/06/04	1	123.00	3.1	123.35	124.00	-2.1	6,728	-0.03%
2020/06/03	5	121.00	9	121.56	122.50	-4	6,836	-0.06%
2020/06/02	17	119.44	3	119.50	119.00	14	6,832	0.20%
2020/06/01	3	118.17	9	118.89	119.00	-6	6,875	-0.09%
2020/05/29	1	117.00	4.2	117.16	116.50	-3.2	6,893	-0.05%
2020/05/28	2	116.75	3	117.17	116.50	-1	6,896	-0.01%
2020/05/27	5	117.10	0	0.00	116.00	5	6,959	0.07%
2020/05/26	4	118.00	5	117.90	117.50	-1	7,010	-0.01%
2020/05/25	3	114.17	25.2	114.83	115.50	-22.2	7,026	-0.32%
2020/05/22	9.2	111.95	1	111.50	111.50	8.2	7,068	0.12%
2020/05/21	7	114.36	25.5	114.09	114.00	-18.5	7,179	-0.26%
2020/05/20	0	0.00	2	113.00	113.00	-2	7,171	-0.03%
2020/05/19	1	112.50	1	113.50	113.00	0	7,255	0.00%
2020/05/18	2.2	111.77	2	112.00	111.50	0.2	7,229	0.00%
2020/05/15	28.2	112.80	14	112.14	112.50	14.2	7,235	0.20%
2020/05/14	3.1	113.64	8.2	115.07	113.00	-5.1	7,232	-0.07%
2020/05/13	5	114.90	0	0.00	116.50	5	7,177	0.07%
2020/05/12	2	115.50	5	116.00	116.00	-3	7,170	-0.04%
2020/05/11	7	116.29	11	116.32	116.50	-4	7,181	-0.06%
2020/05/08	12.4	112.57	0	0.00	113.00	12.4	7,139	0.17%
2020/05/07	7	112.50	1	112.50	113.00	6	7,166	0.08%
2020/05/06	1.3	112.20	0	0.00	113.00	1.3	7,168	0.02%
2020/05/05	2	109.50	1	111.00	110.50	1	7,117	0.01%
2020/05/04	7.1	109.01	11	109.00	108.50	-3.9	7,114	-0.05%
2020/04/30	22	114.09	16	113.91	114.50	6	7,042	0.09%
2020/04/29	11.1	111.00	21	107.76	111.00	-9.9	7,007	-0.14%
2020/04/28	3.5	101.93	9	102.00	103.00	-5.5	6,941	-0.08%
2020/04/27	7	100.16	13.1	100.59	101.00	-6.1	7,087	-0.09%
2020/04/24	13	99.03	4	98.93	98.70	9	7,050	0.13%
2020/04/23	1	97.70	1	97.80	97.90	0	7,029	0.00%
2020/04/22	4	95.80	3	96.33	97.00	1	7,014	0.01%
2020/04/21	15	98.32	2	97.60	96.50	13	6,999	0.19%
2020/04/20	3	100.17	3.4	100.55	101.00	-0.4	6,969	-0.01%
2020/04/17	10	100.54	7	101.03	99.50	3	7,004	0.04%
2020/04/16	25.3	99.42	4.3	99.47	99.60	21	6,949	0.30%
2020/04/15	4.3	101.37	4	102.00	102.00	0.3	6,873	0.00%
2020/04/14	4.2	97.81	18	98.19	100.00	-13.8	6,809	-0.20%
2020/04/13	49.1	96.65	5	96.92	96.40	44.1	6,800	0.65%
2020/04/10	14	96.41	14	97.20	98.20	0	6,811	0.00%
2020/04/09	17	95.69	7	96.07	96.30	10	6,777	0.15%
2020/04/08	16	94.96	3	95.07	96.10	13	6,736	0.19%
2020/04/07	10	94.33	2	94.00	94.50	8	6,668	0.12%
2020/04/06	17	89.84	12.1	90.05	91.10	4.9	6,521	0.08%
2020/04/01	17	92.13	11	92.26	92.30	6	6,325	0.09%
2020/03/31	16	92.76	9	92.77	91.50	7	6,251	0.11%
2020/03/30	7	93.16	39.5	92.84	93.70	-32.5	6,077	-0.53%
2020/03/27	26	98.54	13	98.85	96.70	13	5,988	0.22%
2020/03/26	6	93.35	21	93.31	96.50	-15	5,863	-0.26%
2020/03/25	68	92.95	6.1	92.46	91.00	61.9	5,743	1.08%
2020/03/24	3	87.73	15	87.75	87.10	-12	5,610	-0.21%
2020/03/23	11	79.16	9	79.37	80.10	2	5,544	0.04%
2020/03/20	13	80.91	14	82.43	85.40	-1	5,502	-0.02%
2020/03/19	20	78.79	6.2	77.75	77.70	13.8	5,338	0.26%
2020/03/18	13	87.25	6	87.48	86.30	7	5,231	0.13%
2020/03/17	16.6	88.73	4.5	87.88	87.30	12.1	5,135	0.24%
2020/03/16	5.1	94.67	6.5	94.72	94.00	-1.4	4,963	-0.03%
2020/03/13	13.3	92.78	6	92.07	97.40	7.3	4,887	0.15%
2020/03/12	9.7	101.64	8	103.56	101.50	1.7	4,685	0.04%
2020/03/11	5.1	108.46	4	107.63	106.00	1.1	4,593	0.02%
2020/03/10	5	104.00	4	103.53	106.00	1	4,500	0.02%
2020/03/09	18.3	108.30	2.1	108.73	107.00	16.3	4,402	0.37%
2020/03/06	16	114.25	2	114.00	114.50	14	4,245	0.33%
2020/03/05	1	117.50	3	117.00	118.00	-2	4,171	-0.05%
2020/03/04	5.1	114.23	1	114.50	114.50	4.1	4,121	0.10%
2020/03/03	2.1	117.48	2	116.50	116.00	0.1	4,067	0.00%
2020/03/02	9	112.06	5	113.10	114.00	4	4,023	0.10%
2020/02/27	19.2	116.16	0	0.00	115.00	19.2	3,995	0.48%
2020/02/26	16.1	117.53	0	0.00	117.00	16.1	3,929	0.41%
2020/02/25	6.6	118.43	1	119.00	118.00	5.6	3,857	0.14%
2020/02/24	14.4	120.76	0.1	121.00	120.00	14.3	3,764	0.38%
2020/02/21	2.1	124.52	0	0.00	124.50	2.1	3,624	0.06%
2020/02/20	6.1	125.35	0	0.00	124.50	6.1	3,630	0.17%
2020/02/18	1	128.50	13	128.15	128.00	-12	3,529	-0.34%
2020/02/17	5	126.70	1	126.00	128.50	4	3,508	0.11%
2020/02/14	0.1	126.50	0	0.00	125.50	0.1	3,483	0.00%
2020/02/13	19.1	126.82	1	126.50	126.00	18.1	3,482	0.52%
2020/02/12	3.1	124.87	1	126.00	126.00	2.1	3,498	0.06%
2020/02/11	5	126.00	0	0.00	126.00	5	3,489	0.14%
2020/02/10	8	123.13	11	123.95	126.00	-3	3,469	-0.09%
2020/02/07	2	128.50	0.8	128.50	126.50	1.2	3,408	0.04%
2020/02/06	1	130.50	2	131.00	132.00	-1	3,358	-0.03%
2020/02/05	5	128.40	3.3	128.81	129.50	1.7	3,341	0.05%
2020/02/04	8.1	125.94	1.3	127.31	128.00	6.8	3,281	0.21%
2020/02/03	6.4	122.67	9.1	121.36	122.50	-2.7	3,236	-0.08%
2020/01/31	9.2	127.96	3.1	127.02	127.00	6.2	3,133	0.20%
2020/01/30	12	129.75	17	129.29	128.50	-5	3,061	-0.16%
2020/01/20	0	0.00	0	143.00	142.50	0	2,868	0.00%
2020/01/17	0	0.00	1	142.50	142.50	-1	2,906	-0.04%
2020/01/16	1	143.00	2	142.75	143.00	-1	2,932	-0.03%
2020/01/15	0	0.00	46	142.51	142.50	-46	2,957	-1.56%
2020/01/14	6.1	141.75	13.1	142.08	142.50	-7	3,019	-0.23%
2020/01/13	0.1	140.50	5	140.00	140.00	-4.9	2,960	-0.17%
2020/01/10	3	136.50	3	138.33	137.50	0	2,927	0.00%
2020/01/09	1	137.50	0	0.00	137.00	1	2,923	0.03%
2020/01/08	3	136.33	0	0.00	136.50	3	2,965	0.10%
2020/01/07	0	0.00	3	138.33	138.50	-3	2,943	-0.10%
2020/01/06	0	0.00	5.4	136.97	135.00	-5.4	2,924	-0.18%
2020/01/03	1	136.50	8	136.19	136.50	-7	2,916	-0.24%
2020/01/02	3	137.33	0	0.00	137.50	3	2,910	0.10%
2019/12/31	2	138.75	1	138.00	138.00	1	2,892	0.03%
2019/12/30	1	140.50	1	140.00	140.50	0	2,873	0.00%
2019/12/24	0	0.00	2	138.00	138.50	-2	2,933	-0.07%
2019/12/23	0	0.00	2	139.25	139.50	-2	2,945	-0.07%
2019/12/20	0	0.00	4	139.00	139.50	-4	2,957	-0.14%
2019/12/19	2	137.50	1	138.00	138.50	1	2,942	0.03%
2019/12/18	5	139.00	1	137.50	137.50	4	2,927	0.14%
2019/12/17	1	139.00	1	140.00	140.00	0	2,923	0.00%
2019/12/16	2	137.00	3	137.50	138.00	-1	2,874	-0.03%
2019/12/13	1	135.00	1	136.00	135.00	0	2,833	0.00%
2019/12/12	2	135.25	0	0.00	135.00	2	2,808	0.07%
2019/12/11	7	135.71	5	136.20	136.00	2	2,784	0.07%
2019/12/10	7	132.29	2	133.50	134.00	5	2,763	0.18%
2019/12/09	0	0.00	1	134.50	134.50	-1	2,720	-0.04%
2019/12/06	5.1	133.73	2	133.50	134.00	3.1	2,737	0.11%
2019/12/05	3.1	134.71	0	0.00	135.50	3.1	2,688	0.12%
2019/12/04	7	135.07	0.1	136.50	135.00	6.9	2,708	0.25%
2019/12/03	3	137.33	0	0.00	138.00	3	2,675	0.11%
2019/12/02	1	136.00	5	137.50	136.00	-4	2,652	-0.15%
2019/11/29	22.1	137.50	0.3	137.00	136.50	21.9	2,667	0.82%
2019/11/28	21.1	139.00	1	139.49	139.00	20.1	2,718	0.74%
2019/11/27	0	0.00	1	139.99	139.50	-1	2,736	-0.04%
2019/11/25	1	140.50	0	0.00	141.50	1	2,641	0.04%
2019/11/21	0	0.00	1	140.50	141.50	-1	2,680	-0.04%
2019/11/20	0	0.00	10.3	143.99	143.50	-10.3	2,675	-0.39%
2019/11/19	0.2	144.00	0.3	144.00	144.00	-0.2	2,678	-0.01%
2019/11/18	1	140.50	5	141.80	142.00	-4	2,635	-0.15%
2019/11/15	0	0.00	4	140.50	140.00	-4	2,635	-0.15%
2019/11/14	2	138.25	3.1	137.85	139.00	-1.1	2,640	-0.04%
2019/11/12	1	140.50	0	0.00	141.00	1	2,685	0.04%
2019/11/11	3	141.17	2	140.25	141.00	1	2,757	0.04%
2019/11/08	1.1	140.88	2.1	140.73	140.50	-0.9	2,742	-0.03%
2019/11/07	1	139.00	0	0.00	138.50	1	2,731	0.04%
2019/11/04	1	138.00	2	139.01	140.00	-1	2,796	-0.04%
2019/11/01	0	0.00	2.3	137.93	137.50	-2.3	2,823	-0.08%
2019/10/31	0	0.00	7	137.79	137.50	-7	2,961	-0.24%
2019/10/29	0.1	135.50	0	0.00	136.00	0.1	3,031	0.00%
2019/10/28	0	0.00	0.2	135.00	135.00	-0.2	3,053	-0.01%
2019/10/25	6	135.25	0	0.00	134.50	6	3,073	0.20%
2019/10/24	0	0.00	1	137.50	138.50	-1	3,048	-0.03%
2019/10/23	3	138.17	2	137.75	137.50	1	3,039	0.03%
2019/10/22	2.1	134.35	7.2	134.34	136.50	-5.1	3,010	-0.17%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/18	0	0.00	12	131.92	132.00	-12	2,962	-0.41%
2019/10/17	3	131.00	0	0.00	131.00	3	2,957	0.10%
2019/10/16	1	130.50	9	130.28	131.00	-8	2,935	-0.27%
2019/10/15	4.1	128.03	8	128.31	129.00	-3.9	2,881	-0.13%
2019/10/14	2	127.00	1	128.00	128.00	1	2,887	0.03%
2019/10/09	4	124.38	1	124.50	123.00	3	2,857	0.10%
2019/10/08	21	126.00	0	0.00	125.00	21	2,835	0.74%
2019/10/07	3.1	125.54	0	0.00	125.50	3.1	2,832	0.11%
2019/10/04	1	126.00	0	0.00	126.50	1	2,843	0.04%
2019/10/03	6	126.83	1	127.00	126.00	5	2,855	0.18%
2019/10/02	0	0.00	2	128.50	129.00	-2	2,854	-0.07%
2019/10/01	1	127.00	1.2	127.25	128.50	-0.2	2,891	-0.01%
2019/09/27	1	125.00	0	0.00	125.00	1	2,870	0.03%
2019/09/26	3	125.83	4	126.50	126.00	-1	2,886	-0.03%
2019/09/25	5	125.30	0	0.00	125.00	5	2,889	0.17%
2019/09/24	6.1	126.43	3	126.33	126.50	3.1	2,884	0.11%
2019/09/23	0	0.00	5	128.00	128.00	-5	2,878	-0.17%
2019/09/20	0	0.00	1	128.50	128.50	-1	2,903	-0.03%
2019/09/19	4	128.38	0	0.00	128.50	4	2,905	0.14%
2019/09/18	1	129.00	0	0.00	129.50	1	2,899	0.03%
2019/09/17	3	129.00	6	129.17	128.00	-3	2,894	-0.10%
2019/09/16	10	132.00	10	133.00	132.50	0	2,926	0.00%
2019/09/12	4	131.50	2.5	130.60	131.00	1.5	2,921	0.05%
2019/09/11	1	128.50	0	0.00	130.00	1	2,930	0.03%
2019/09/10	2	129.75	1	128.50	129.50	1	2,939	0.03%
2019/09/09	0	0.00	0	131.00	131.00	0	2,914	0.00%
2019/09/06	1	129.00	13	129.92	129.50	-12	2,914	-0.41%
2019/09/05	10	128.00	2	127.52	127.50	8	2,899	0.27%
2019/09/04	4	127.00	0	0.00	127.00	4	2,939	0.14%
2019/09/03	4	126.25	13	126.50	126.00	-9	3,030	-0.30%
2019/09/02	9	127.06	13	126.23	127.00	-4	3,043	-0.13%
2019/08/30	8	123.94	3	124.00	124.50	5	2,998	0.17%
2019/08/29	7	120.43	1	121.00	121.00	6	2,985	0.20%
2019/08/28	1	121.50	0	0.00	121.00	1	2,998	0.03%
2019/08/27	2	121.50	0	0.00	121.00	2	3,010	0.07%
2019/08/26	12.6	121.53	0	0.00	122.00	12.6	3,018	0.42%
2019/08/23	3	124.67	0	0.00	125.00	3	3,015	0.10%
2019/08/22	0	0.00	1	125.00	125.00	-1	3,029	-0.03%
2019/08/21	1	125.00	1	125.00	125.00	0	3,078	0.00%
2019/08/20	1	125.50	0	0.00	125.00	1	3,081	0.03%
2019/08/19	0	0.00	3	124.83	125.00	-3	3,093	-0.10%
2019/08/16	2	122.50	4	122.00	123.00	-2	3,121	-0.06%
2019/08/15	0	0.00	1	124.00	124.00	-1	3,102	-0.03%
2019/08/14	5	124.00	2	125.25	123.50	3	3,102	0.10%
2019/08/13	1.2	121.63	0	0.00	121.00	1.2	3,016	0.04%
2019/08/12	3	124.50	0	0.00	123.50	3	3,029	0.10%
2019/08/07	4	124.88	2	126.00	124.00	2	3,027	0.07%
2019/08/06	5	122.40	10	120.95	124.00	-5	3,056	-0.16%
2019/08/05	5	124.00	5	124.60	124.00	0	3,099	0.00%
2019/08/02	24	126.40	3	124.67	125.50	21	3,185	0.66%
2019/08/01	4	131.00	0	0.00	133.00	4	3,070	0.13%
2019/07/31	15	132.37	0	0.00	131.50	15	3,046	0.49%
2019/07/30	0.1	139.50	0	0.00	139.50	0.1	3,004	0.00%
2019/07/29	5	142.00	3	141.33	141.00	2	2,970	0.07%
2019/07/26	1	139.50	1	140.00	140.50	0	2,940	0.00%
2019/07/25	0	0.00	6	139.00	139.00	-6	2,918	-0.21%
2019/07/24	6	135.58	7	136.57	136.00	-1	2,902	-0.03%
2019/07/23	7	137.29	12	136.54	136.00	-5	2,879	-0.17%
2019/07/22	0	0.00	0.6	139.50	139.50	-0.6	2,857	-0.02%
2019/07/19	5	138.00	5.1	139.49	139.00	-0.1	2,854	0.00%
2019/07/18	1	138.00	0	0.00	138.00	1	2,868	0.03%
2019/07/17	1	137.00	1.1	137.06	138.00	-0.1	2,870	0.00%
2019/07/16	2	137.25	0	0.00	137.50	2	2,852	0.07%
2019/07/15	0	0.00	0.1	137.50	137.50	-0.1	2,834	0.00%
2019/07/12	2	135.00	2	135.00	135.00	0	2,824	0.00%
2019/07/11	3	136.50	1	136.50	136.50	2	2,830	0.07%
2019/07/10	0	0.00	1	136.00	136.50	-1	2,832	-0.04%
2019/07/08	1	135.50	1	134.00	134.00	0	2,855	0.00%
2019/07/05	1	134.50	1	134.50	135.50	0	2,858	0.00%
2019/07/04	0	0.00	1	133.00	132.50	-1	2,854	-0.04%
2019/07/03	2	130.50	0	0.00	131.00	2	2,867	0.07%
2019/07/02	0	0.00	1	131.00	132.50	-1	2,915	-0.03%
2019/07/01	1	131.50	1	130.50	131.00	0	2,915	0.00%
2019/06/28	1	129.50	0	0.00	128.50	1	2,935	0.03%
2019/06/27	0	0.00	2	129.00	129.00	-2	2,954	-0.07%
2019/06/26	1	129.00	0	0.00	128.50	1	2,974	0.03%
2019/06/24	0	0.00	0	130.00	130.00	0	2,934	0.00%
2019/06/21	1	130.00	2.1	129.93	128.50	-1.1	2,945	-0.04%
2019/06/20	1	126.50	10	128.15	128.00	-9	2,893	-0.31%
2019/06/19	0	0.00	23	127.59	128.00	-23	2,858	-0.80%
2019/06/18	0	0.00	2	125.25	125.50	-2	2,819	-0.07%
2019/06/17	0	0.00	3	125.17	125.00	-3	2,908	-0.10%
2019/06/14	1	122.00	1	122.00	122.00	0	2,912	0.00%
2019/06/13	6	122.33	0	0.00	121.00	6	2,944	0.20%
2019/06/12	5	125.50	2	125.75	125.50	3	2,924	0.10%
2019/06/11	4	124.50	8	124.25	125.00	-4	2,872	-0.14%
2019/06/10	1.1	117.77	7.1	119.65	120.00	-6	2,776	-0.21%
2019/06/06	2	116.50	0	0.00	115.50	2	2,763	0.07%
2019/06/05	2.2	117.82	1	119.50	117.50	1.2	2,783	0.04%
2019/06/04	3	119.67	1	118.50	119.50	2	2,788	0.07%
2019/06/03	1	116.50	5.1	115.08	118.00	-4.1	2,790	-0.15%
2019/05/31	10	117.60	1	117.50	116.50	9	2,799	0.32%
2019/05/29	0	0.00	1	113.00	114.50	-1	2,757	-0.04%
2019/05/27	1	116.00	0	0.00	115.50	1	2,771	0.04%
2019/05/24	1	116.50	0.1	116.50	115.50	0.9	2,784	0.03%
2019/05/23	8	114.31	0	0.00	114.50	8	2,770	0.29%
2019/05/22	4	116.88	1	116.50	116.50	3	2,755	0.11%
2019/05/21	1	117.00	0	0.00	118.00	1	2,792	0.04%
2019/05/20	7	115.00	1	115.50	115.00	6	2,799	0.21%
2019/05/17	9.1	115.00	1	115.50	114.50	8.1	2,888	0.28%
2019/05/16	10	117.65	0	0.00	116.00	10	2,858	0.35%
2019/05/15	3	118.17	3.2	118.59	119.00	-0.2	2,847	-0.01%
2019/05/14	5	118.50	0	0.00	117.50	5	2,839	0.18%
2019/05/13	7	119.43	2.1	119.07	120.00	4.9	2,788	0.18%
2019/05/10	8	126.19	3	123.50	123.00	5	2,744	0.18%
2019/05/09	22	130.36	11	131.50	129.50	11	2,646	0.42%
2019/05/08	5	131.00	5.3	132.06	133.00	-0.3	2,623	-0.01%
2019/05/07	8	129.81	8	131.50	132.50	0	2,608	0.00%
2019/05/06	2	130.25	0	0.00	129.50	2	2,634	0.08%
2019/05/03	0	0.00	5	133.00	133.00	-5	2,650	-0.19%
2019/04/29	5	131.00	0	0.00	132.00	5	2,722	0.18%
2019/04/25	5	128.50	5	129.50	133.00	0	2,750	0.00%
2019/04/24	2	129.00	12	128.33	130.00	-10	2,759	-0.36%
2019/04/18	1.1	130.05	0	0.00	130.50	1.1	2,879	0.04%
2019/04/15	0	0.00	1	135.00	134.00	-1	3,009	-0.03%
2019/04/12	1	134.00	1	134.50	135.00	0	3,043	0.00%
2019/04/11	0	0.00	1.1	131.55	132.00	-1.1	3,060	-0.04%
2019/04/10	0	0.00	2	132.00	133.00	-2	3,077	-0.07%
2019/04/09	10	133.00	0	0.00	133.00	10	3,064	0.33%
2019/04/08	0	0.00	2	132.50	134.00	-2	3,058	-0.07%
2019/04/02	0	0.00	3	128.67	129.00	-3	2,986	-0.10%
2019/04/01	1	125.00	0	0.00	125.50	1	2,939	0.03%
2019/03/27	0	0.00	1	122.49	122.00	-1	2,852	-0.04%
2019/03/26	0	0.00	2	123.00	123.50	-2	2,868	-0.07%
2019/03/25	0	0.00	3	120.83	121.50	-3	2,879	-0.10%
2019/03/22	0	0.00	2	123.00	123.00	-2	2,854	-0.07%
2019/03/21	2	122.00	0	0.00	122.50	2	2,882	0.07%
2019/03/20	5	121.20	4	122.25	123.00	1	2,894	0.03%
2019/03/19	1	118.00	0	0.00	118.00	1	2,796	0.04%
2019/03/18	2	118.50	0	0.00	120.50	2	2,805	0.07%
2019/03/15	0	0.00	3	116.00	116.50	-3	2,775	-0.11%
2019/03/13	0.1	114.50	2	114.00	114.50	-1.9	2,793	-0.07%
2019/03/12	1	114.50	0	0.00	115.00	1	2,819	0.04%
2019/03/11	0.1	113.00	0	0.00	113.00	0.1	2,850	0.00%
2019/03/08	3	114.17	0.5	114.50	114.50	2.5	2,879	0.09%
2019/03/07	0	0.00	10	115.50	115.50	-10	2,895	-0.35%
2019/03/06	1	119.00	0	0.00	117.00	1	2,896	0.03%
2019/03/04	0.5	120.00	0	0.00	120.50	0.5	2,931	0.02%
2019/02/27	1	119.50	5	119.80	121.00	-4	2,913	-0.14%
2019/02/26	0	0.00	13	117.46	119.50	-13	2,897	-0.45%
2019/02/25	1	116.50	0	0.00	117.00	1	2,859	0.03%
2019/02/22	0	0.00	0.1	116.00	116.00	-0.1	2,893	0.00%
2019/02/21	8	114.69	8	115.81	116.50	0	2,894	0.00%
2019/02/20	3.5	114.00	23	115.98	116.50	-19.5	2,888	-0.68%
2019/02/19	16	114.91	3	116.33	112.50	13	2,865	0.45%
2019/02/18	1	112.50	17	114.97	118.00	-16	2,859	-0.56%
2019/02/15	11	112.23	0	0.00	111.00	11	2,806	0.39%
2019/02/14	5	112.50	6	113.42	113.50	-1	2,829	-0.04%
2019/02/13	5	112.00	5.1	112.99	113.00	-0.1	2,867	0.00%
2019/02/12	0	0.00	1	112.50	112.50	-1	2,934	-0.03%
2019/01/29	0	0.00	10.3	111.99	112.00	-10.3	2,991	-0.34%
2019/01/28	1	111.50	1.3	111.88	112.00	-0.3	3,057	-0.01%
2019/01/25	1	111.00	2	110.50	112.00	-1	3,115	-0.03%
2019/01/24	10	110.40	0	0.00	109.50	10	3,163	0.32%
2019/01/23	2	109.50	2.1	109.98	110.00	-0.1	3,228	0.00%
2019/01/22	1	110.50	13	110.81	111.00	-12	3,273	-0.37%
2019/01/21	10	108.25	11	108.72	109.00	-1	3,270	-0.03%
2019/01/18	5	108.00	7.1	108.49	108.50	-2.1	3,349	-0.06%
2019/01/17	0	0.00	7	108.93	109.00	-7	3,405	-0.21%
2019/01/16	0	0.00	1.2	107.83	107.50	-1.2	3,492	-0.03%
2019/01/15	1	107.50	9.1	107.88	108.00	-8.1	3,602	-0.22%
2019/01/14	0	0.00	1	105.50	106.50	-1	3,636	-0.03%
2019/01/11	4	105.50	4	105.50	105.50	0	3,689	0.00%
2019/01/10	0	0.00	5	106.00	106.50	-5	3,713	-0.13%
2019/01/09	0	0.00	24	103.65	105.00	-24	3,689	-0.65%
2019/01/08	0	0.00	3	100.33	100.50	-3	3,649	-0.08%
2019/01/07	3	97.73	2	98.60	99.70	1	3,676	0.03%
2019/01/04	1.1	96.86	3	97.67	98.00	-2	3,717	-0.05%
2019/01/03	4	97.35	1	97.10	97.00	3	3,851	0.08%
2019/01/02	0.3	98.00	32	98.23	98.10	-31.8	3,912	-0.81%
2018/12/28	0	0.00	0.2	96.90	96.90	-0.2	3,893	-0.01%
2018/12/27	6	95.67	6	96.82	96.90	0	3,910	0.00%
2018/12/26	3.1	95.45	0	95.00	95.00	3.1	3,916	0.08%
2018/12/25	1	94.90	10	94.80	94.50	-9	3,958	-0.23%
2018/12/24	0	0.00	1	96.20	96.20	-1	3,961	-0.03%
2018/12/22	2	96.10	0	0.00	95.80	2	3,982	0.05%
2018/12/21	1	96.60	0	0.00	96.50	1	4,053	0.02%
2018/12/20	1	97.00	0	0.00	97.30	1	4,061	0.02%
2018/12/19	7	97.46	2	97.40	97.40	5	4,075	0.12%
2018/12/18	5	97.70	0	0.00	98.00	5	4,086	0.12%
2018/12/17	1	97.90	18.5	97.98	98.30	-17.5	4,222	-0.41%
2018/12/14	6	96.48	5	97.00	97.90	1	4,281	0.02%
2018/12/13	0	0.00	3	97.27	97.10	-3	4,302	-0.07%
2018/12/12	0	0.00	1	96.70	97.10	-1	4,339	-0.02%
2018/12/11	13	96.68	3	96.50	95.70	10	4,341	0.23%
2018/12/10	5	96.30	6	96.75	97.10	-1	4,334	-0.02%
2018/12/07	0	0.00	2	97.25	97.30	-2	4,337	-0.05%
2018/12/06	4	96.28	7	95.99	95.30	-3	4,354	-0.07%
2018/12/05	1	97.80	3	97.40	97.70	-2	4,368	-0.05%
2018/12/04	7	98.86	0	0.00	98.50	7	4,374	0.16%
2018/12/03	3	100.03	17	99.29	100.50	-14	4,377	-0.32%
2018/11/30	1	96.10	2	96.05	96.10	-1	4,312	-0.02%
2018/11/29	0.5	95.00	0	0.00	95.20	0.5	4,286	0.01%
2018/11/28	0	0.00	2	94.45	95.00	-2	4,257	-0.05%
2018/11/23	3.2	92.40	0.2	92.30	92.00	3	4,255	0.07%
2018/11/22	2	93.75	1	93.60	93.10	1	4,263	0.02%
2018/11/21	1	93.10	1	94.20	94.50	0	4,289	0.00%
2018/11/20	1	93.90	2	94.00	93.50	-1	4,280	-0.02%
2018/11/19	0	0.00	1	94.50	94.70	-1	4,283	-0.02%
2018/11/16	6	93.98	0	0.00	93.90	6	4,310	0.14%
2018/11/15	2	94.50	0	0.00	94.50	2	4,319	0.05%
2018/11/13	5.1	94.02	4	94.35	94.80	1.1	4,324	0.03%
2018/11/12	1	94.70	1	94.00	94.90	0	4,321	0.00%
2018/11/09	3.1	92.68	1	94.50	92.10	2.1	4,369	0.05%
2018/11/08	0	0.00	5	93.92	93.50	-5	4,327	-0.12%
2018/11/07	13	93.14	3	92.57	93.40	10	4,341	0.23%
2018/11/06	2	91.60	5	91.22	91.30	-3	4,338	-0.07%
2018/11/05	0	0.00	4	90.80	91.50	-4	4,325	-0.09%
2018/11/02	11	90.34	3	90.47	91.30	8	4,404	0.18%
2018/11/01	1	90.30	2	90.00	91.00	-1	4,351	-0.02%
2018/10/31	9	89.21	1	88.00	88.20	8	4,285	0.19%
2018/10/30	10	87.45	1	87.80	88.00	9	4,211	0.21%
2018/10/26	2.2	84.87	6	84.40	85.00	-3.8	4,179	-0.09%
2018/10/25	1	82.20	3.1	82.11	83.70	-2.1	4,102	-0.05%
2018/10/24	0	0.00	4	83.83	84.30	-4	4,111	-0.10%
2018/10/23	9.1	86.46	47	87.28	85.30	-37.9	4,086	-0.93%
2018/10/22	3	89.67	0	0.00	90.30	3	3,966	0.08%
2018/10/19	18	89.32	31	90.19	90.80	-13	3,931	-0.33%
2018/10/18	5	93.04	0	0.00	92.40	5	3,873	0.13%
2018/10/17	2	92.60	3	92.93	92.90	-1	3,860	-0.03%
2018/10/16	2.2	90.55	2	91.20	91.50	0.2	3,853	0.01%
2018/10/15	9.1	90.96	17	90.88	91.40	-7.9	3,841	-0.21%
2018/10/12	23	91.25	32	90.71	93.00	-9	3,801	-0.24%
2018/10/11	24.1	92.39	4	92.30	92.00	20.1	3,735	0.54%
2018/10/09	5.1	99.98	2	99.90	99.90	3.1	3,578	0.09%
2018/10/08	12.1	102.46	11	103.50	102.00	1.1	3,507	0.03%
2018/10/05	15	102.20	14	102.61	103.50	1	3,539	0.03%
2018/10/04	3.1	104.52	0	0.00	105.50	3.1	3,537	0.09%
2018/10/03	3	105.83	2	104.50	104.50	1	3,565	0.03%
2018/10/01	4	106.63	0.5	107.00	107.00	3.5	3,612	0.10%
2018/09/28	12	107.71	1	107.50	107.00	11	3,653	0.30%
2018/09/27	5.2	108.50	5	109.00	109.00	0.2	3,643	0.00%
2018/09/26	0.1	109.00	2	109.00	109.50	-2	3,624	-0.05%
2018/09/25	7.5	107.90	7	108.57	109.00	0.5	3,724	0.01%
2018/09/21	0	0.00	2.3	108.21	108.50	-2.3	3,765	-0.06%
2018/09/20	0.1	107.50	16.1	107.69	108.50	-16	3,667	-0.44%
2018/09/19	2.1	106.68	5	106.50	105.50	-2.9	3,704	-0.08%
2018/09/18	8.1	104.62	10	105.00	105.00	-2	3,689	-0.05%
2018/09/17	0.1	104.00	5	103.80	104.00	-5	3,739	-0.13%
2018/09/14	0	0.00	31.1	103.50	103.50	-31.1	3,776	-0.82%
2018/09/13	0.1	101.00	2	101.00	101.00	-1.9	3,769	-0.05%
2018/09/12	0.1	100.50	2	100.50	100.50	-2	3,792	-0.05%
2018/09/11	14.1	100.03	0	0.00	99.90	14.1	3,879	0.36%
2018/09/10	1	101.00	0	0.00	102.00	1	3,988	0.03%
2018/09/07	1	102.00	0	0.00	102.50	1	4,023	0.02%
2018/09/05	1	103.50	1	104.50	103.50	0	4,034	0.00%
2018/09/04	0	0.00	0.5	104.50	104.50	-0.5	4,052	-0.01%
2018/09/03	1	104.50	4	104.38	104.00	-3	4,106	-0.07%
2018/08/31	1	104.50	6	104.08	104.50	-5	4,115	-0.12%
2018/08/29	1	104.00	0	0.00	103.00	1	4,164	0.02%
2018/08/24	0	0.00	2	102.25	102.50	-2	4,104	-0.05%
2018/08/23	1.1	101.55	2.7	101.63	102.00	-1.6	4,248	-0.04%
2018/08/22	0	0.00	4	100.00	100.50	-4	4,292	-0.09%
2018/08/21	1	98.50	2	100.05	100.50	-1	4,277	-0.02%
2018/08/20	3	97.97	0	0.00	98.50	3	4,232	0.07%
2018/08/17	4	99.10	8	99.64	99.10	-4	4,212	-0.09%
2018/08/16	8.3	98.79	0	0.00	98.20	8.3	4,225	0.20%
2018/08/15	0	0.00	2	101.50	101.50	-2	4,146	-0.05%
2018/08/14	0.1	105.00	5	103.50	104.00	-4.9	4,141	-0.12%
2018/08/13	0.1	103.00	0	0.00	102.50	0.1	4,147	0.00%
2018/08/09	0	0.00	10	102.45	101.50	-10	4,161	-0.24%
2018/08/07	2.2	98.95	1	98.80	98.70	1.2	4,076	0.03%
2018/08/02	1	99.40	0	0.00	99.60	1	4,356	0.02%
2018/08/01	3	100.07	0	0.00	100.50	3	4,383	0.07%
2018/07/31	1	99.40	0	0.00	100.00	1	4,402	0.02%
2018/07/30	6	104.58	1	105.00	107.00	5	4,370	0.11%
2018/07/27	1	104.00	0	0.00	104.50	1	4,311	0.02%
2018/07/26	3	104.83	0	0.00	105.00	3	4,358	0.07%
2018/07/25	0	0.00	2	103.25	104.00	-2	4,364	-0.05%
2018/07/23	1	99.60	0	0.00	99.50	1	4,506	0.02%
2018/07/20	4.2	99.76	0	0.00	99.70	4.2	4,498	0.09%
2018/07/19	0	0.00	1	100.00	100.00	-1	4,495	-0.02%
2018/07/18	5	100.00	1	100.50	100.00	4	4,633	0.09%
2018/07/17	2	99.65	0	0.00	100.00	2	4,609	0.04%
2018/07/16	1	99.50	0	0.00	99.40	1	4,622	0.02%
2018/07/13	5	99.28	8	99.40	101.00	-3	4,623	-0.06%
2018/07/12	0.2	99.40	7	98.26	99.10	-6.8	4,599	-0.15%
2018/07/11	6	97.48	2	97.50	98.10	4	4,629	0.09%
2018/07/10	6	98.17	3	99.10	99.90	3	4,657	0.06%
2018/07/09	1.2	95.75	0	0.00	97.60	1.2	4,622	0.03%
2018/07/06	2	94.55	1	94.20	94.80	1	4,639	0.02%
2018/07/05	1.2	96.18	0	0.00	95.10	1.2	4,649	0.03%
2018/07/04	1	96.40	0	0.00	96.20	1	4,673	0.02%
2018/07/03	1.5	96.60	2	96.10	95.20	-0.5	4,741	-0.01%
2018/07/02	4	98.50	3	97.33	97.20	1	4,681	0.02%
2018/06/29	2	98.90	0	0.00	100.00	2	4,618	0.04%
2018/06/28	5	99.32	1	99.20	99.00	4	4,555	0.09%
2018/06/27	1	101.50	0	0.00	101.00	1	4,487	0.02%
2018/06/26	2	101.00	5	102.00	101.00	-3	4,511	-0.07%
2018/06/22	10	104.00	0	0.00	105.00	10	4,411	0.23%
2018/06/21	6	104.00	2	105.00	104.50	4	4,423	0.09%
2018/06/20	10	103.05	0	0.00	103.00	10	4,466	0.22%
2018/06/19	2	105.00	1	105.00	104.50	1	4,547	0.02%
2018/06/15	1	108.00	1	107.00	107.50	0	4,449	0.00%
2018/06/14	10	107.20	0	0.00	106.50	10	4,450	0.22%
2018/06/13	0	0.00	1	110.50	109.00	-1	4,578	-0.02%
2018/06/12	2	110.00	0	0.00	110.00	2	4,830	0.04%
2018/06/11	0	0.00	5	112.80	112.50	-5	4,878	-0.10%
2018/06/07	1	111.00	2	111.50	112.00	-1	5,033	-0.02%
2018/06/06	0	0.00	1	110.00	110.00	-1	5,257	-0.02%
2018/06/04	5	108.50	5	109.00	109.00	0	5,269	0.00%
2018/06/01	0.5	109.00	3	108.33	109.00	-2.5	5,261	-0.05%
2018/05/31	3	107.17	2	106.50	107.00	1	5,260	0.02%
2018/05/30	0	0.00	3	105.67	105.00	-3	5,176	-0.06%
2018/05/29	2	107.25	2	107.00	107.00	0	5,184	0.00%
2018/05/28	3	109.00	1	109.50	108.50	2	5,246	0.04%
2018/05/25	0	0.00	2	109.25	109.00	-2	5,289	-0.04%
2018/05/24	5	109.60	0	0.00	108.00	5	5,322	0.09%
2018/05/23	3	108.67	0	0.00	108.50	3	5,311	0.06%
2018/05/22	1	107.00	1	106.50	107.50	0	5,402	0.00%
2018/05/21	0	0.00	1	107.00	107.00	-1	5,449	-0.02%
2018/05/18	5	107.00	1.5	106.33	106.00	3.5	5,444	0.06%
2018/05/17	4	107.38	1.6	107.69	108.00	2.4	5,495	0.04%
2018/05/16	1	110.00	1	110.00	110.00	0	5,490	0.00%
2018/05/15	4	109.88	1	110.00	110.00	3	5,563	0.05%
2018/05/14	2	112.00	31	112.52	112.50	-29	5,655	-0.51%
2018/05/11	2	110.00	0	0.00	112.00	2	5,657	0.04%
2018/05/10	1	109.00	7	108.36	109.00	-6	5,573	-0.11%
2018/05/09	1	108.00	2	109.50	109.50	-1	5,454	-0.02%
2018/05/08	0	0.00	0	107.50	108.00	0	5,438	0.00%
2018/05/07	0	0.00	2	107.75	107.00	-2	5,451	-0.04%
2018/05/04	10	105.00	11	105.50	106.00	-1	5,512	-0.02%
2018/05/03	7	106.50	5	106.00	105.50	2	5,589	0.04%
2018/05/02	18	108.92	6	109.42	108.50	12	5,746	0.21%
2018/04/30	32	110.94	5	110.70	109.00	27	5,852	0.46%
2018/04/26	1	105.50	1	104.50	104.50	0	5,719	0.00%
2018/04/25	0	0.00	2	103.00	104.50	-2	5,725	-0.03%
2018/04/24	3	106.83	5	106.60	104.50	-2	5,775	-0.03%
2018/04/23	0	0.00	3	103.50	104.00	-3	5,721	-0.05%
2018/04/20	14.5	104.74	3	104.33	104.50	11.5	5,765	0.20%
2018/04/19	1	103.00	0	0.00	103.00	1	5,756	0.02%
2018/04/18	1	102.50	1	102.00	102.00	0	5,798	0.00%
2018/04/17	13	102.35	0	0.00	102.00	13	5,895	0.22%
2018/04/16	0.5	105.00	3	106.17	105.00	-2.5	5,862	-0.04%
2018/04/13	3	104.17	0	0.00	104.50	3	5,856	0.05%
2018/04/12	0	0.00	7	106.07	106.50	-7	5,931	-0.12%
2018/04/11	3	105.33	4	105.50	105.00	-1	6,077	-0.02%
2018/04/10	1	100.00	1	102.00	103.50	0	6,154	0.00%
2018/04/09	5	99.44	4	100.33	99.90	1	6,111	0.02%
2018/04/03	5	100.60	1	100.00	100.50	4	6,063	0.07%
2018/04/02	1	103.50	1	103.00	103.00	0	6,024	0.00%
2018/03/31	1	104.00	3	103.67	103.50	-2	6,057	-0.03%
2018/03/30	0	0.00	6	101.50	103.00	-6	6,106	-0.10%
2018/03/29	15	100.50	3	100.50	100.00	12	6,089	0.20%
2018/03/28	0	0.00	1	102.50	103.00	-1	6,035	-0.02%
2018/03/27	1.2	104.22	0	0.00	103.00	1.2	6,028	0.02%
2018/03/26	5.1	103.40	3	102.33	103.00	2.1	6,047	0.03%
2018/03/23	4	100.75	28	100.57	101.50	-24	6,040	-0.40%
2018/03/22	27.2	105.10	18	103.67	103.00	9.2	6,033	0.15%
2018/03/21	10	106.85	2	106.75	107.00	8	5,872	0.14%
2018/03/20	2	104.75	1	105.00	105.00	1	5,882	0.02%
2018/03/19	20	109.60	21	109.07	107.00	-1	5,852	-0.02%
2018/03/16	2.1	104.33	8	105.00	107.00	-5.9	5,684	-0.10%
2018/03/15	4.1	102.50	4	102.75	102.50	0.1	5,440	0.00%
2018/03/14	8	101.63	0	0.00	101.50	8	5,508	0.15%
2018/03/13	15	102.97	2	103.25	103.50	13	5,470	0.24%
2018/03/12	12.1	103.71	19	103.26	105.50	-6.9	5,373	-0.13%
2018/03/09	0	0.00	2	96.60	97.10	-2	5,203	-0.04%
2018/03/08	11	96.25	0.1	95.90	95.90	11	5,212	0.21%
2018/03/07	2	96.00	0	0.00	95.70	2	5,248	0.04%
2018/03/06	7	97.04	7	97.07	96.40	0	5,257	0.00%
2018/03/02	2	96.60	1	96.90	96.60	1	5,303	0.02%
2018/03/01	1.3	99.06	4	98.55	99.20	-2.8	5,265	-0.05%
2018/02/27	0.1	98.00	3	98.10	98.20	-2.9	5,197	-0.06%
2018/02/26	3.3	97.97	6	97.45	97.20	-2.8	5,167	-0.05%
2018/02/23	3	97.13	2	97.60	96.80	1	5,183	0.02%
2018/02/22	1	97.30	5	97.44	97.70	-4	5,268	-0.08%
2018/02/21	0	0.00	5	94.70	94.80	-5	5,260	-0.10%
2018/02/12	4	90.70	3	90.90	90.30	1	5,250	0.02%
2018/02/09	5	90.18	1	89.80	90.10	4	5,291	0.08%
2018/02/08	1	93.00	9	92.57	93.00	-8	5,287	-0.15%
2018/02/07	10	91.52	5	91.80	90.60	5	5,331	0.09%
2018/02/06	13	89.56	30	91.17	90.20	-17	5,371	-0.32%
2018/02/05	5	93.60	11	93.58	93.70	-6	5,390	-0.11%
2018/02/02	1	97.00	3	96.90	96.20	-2	5,705	-0.04%
2018/02/01	0	0.00	1	98.50	98.40	-1	6,373	-0.02%
2018/01/31	2	96.75	2	96.65	98.10	0	6,405	0.00%
2018/01/29	0	0.00	7	98.84	97.60	-7	6,445	-0.11%
2018/01/26	7	99.99	14	99.89	99.20	-7	6,392	-0.11%
2018/01/25	6	99.02	18.1	98.95	100.50	-12.1	6,334	-0.19%
2018/01/24	13	97.18	9	97.07	97.20	4	6,206	0.06%
2018/01/23	1	96.00	1	95.70	95.40	0	6,139	0.00%
2018/01/22	3	94.53	9	94.70	95.10	-6	6,173	-0.10%
2018/01/19	0	0.00	10	95.11	95.60	-10	6,244	-0.16%
2018/01/17	7	95.96	17	96.05	96.70	-10	6,617	-0.15%
2018/01/16	11	94.27	25.1	93.92	93.80	-14.1	6,791	-0.21%
2018/01/15	5	95.90	1	96.80	95.60	4	6,789	0.06%
2018/01/12	11	95.07	2	95.59	95.00	9	6,829	0.13%
2018/01/11	2	95.45	25	95.18	95.50	-23	6,852	-0.34%
2018/01/10	2	93.45	6	93.45	92.80	-4	6,838	-0.06%
2018/01/09	6	94.28	5	94.28	94.20	1	6,922	0.01%
2018/01/08	12	93.28	1	93.50	93.50	11	7,085	0.16%
2018/01/05	5	92.84	15.3	92.31	93.60	-10.3	7,306	-0.14%
2018/01/04	2	89.90	10	89.72	90.00	-8	7,162	-0.11%
2018/01/03	0	0.00	1	87.60	87.90	-1	7,166	-0.01%
2018/01/02	5	87.12	2	87.45	87.60	3	7,187	0.04%

台股再創新高股東會行情提前報到UDN聯合新聞網－5時前

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