中租-KY (5871)-合庫-台中券商分點個股進出

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
152.5
漲跌
▼0.5
漲幅
-0.33%
成交量
5,377張
產業
上市其他類股
1158人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－合庫-台中券商分點個股進出

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

合庫-台中券商分點個股進出
合庫-台中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
2024/05/17	33.3	152.53	0	0.00	152.50	33.3	6,351	0.52%
2024/05/16	42.3	153.29	3.5	153.83	153.00	38.8	6,334	0.61%
2024/05/15	8.5	153.82	8	153.50	153.00	0.5	6,322	0.01%
2024/05/14	26.2	152.87	1	153.50	153.00	25.2	6,231	0.40%
2024/05/13	2.7	155.17	31	158.08	157.00	-28.3	6,032	-0.47%
2024/05/10	27.2	152.06	7	152.79	153.00	20.2	5,875	0.34%
2024/05/09	39.7	152.26	5	154.30	150.00	34.7	5,645	0.61%
2024/05/08	200.3	153.88	16	153.28	152.00	184.3	5,280	3.49%	大買/鉅額交易
2024/05/07	19.4	168.31	0	0.00	168.00	19.4	4,729	0.41%
2024/05/06	2	172.00	0	0.00	173.00	2	4,566	0.04%
2024/05/02	1.4	171.14	0	0.00	170.50	1.4	4,567	0.03%
2024/04/29	0	0.00	0.5	169.00	174.00	-0.5	4,524	-0.01%
2024/04/26	11	168.68	8	168.44	168.00	3	4,420	0.07%
2024/04/25	0.4	172.36	0	0.00	171.00	0.4	4,368	0.01%
2024/04/24	5	172.10	1	172.50	173.50	4	4,405	0.09%
2024/04/23	0	0.00	4	173.00	173.00	-4	4,433	-0.09%
2024/04/22	1.1	170.52	5	171.30	172.50	-4	4,423	-0.09%
2024/04/19	12.3	167.88	4	168.25	168.00	8.3	4,378	0.19%
2024/04/18	1.1	172.50	0	0.00	172.00	1.1	4,268	0.02%
2024/04/17	9.2	170.08	0	0.00	170.50	9.2	4,222	0.22%
2024/04/16	9.5	170.37	0	0.00	170.00	9.5	4,189	0.23%
2024/04/15	1	173.00	1	173.50	173.00	0	4,151	0.00%
2024/04/12	9.3	175.14	2	175.25	174.50	7.3	4,181	0.17%
2024/04/11	2	175.26	0	0.00	175.50	2	4,179	0.05%
2024/04/10	4	178.75	1.6	179.02	178.50	2.4	4,199	0.06%
2024/04/09	1.5	178.33	4.3	177.80	178.50	-2.8	4,171	-0.07%
2024/04/08	2	175.50	1	176.00	176.00	1	4,131	0.02%
2024/04/03	11.3	175.41	1	176.00	175.50	10.3	4,138	0.25%
2024/04/02	1.3	176.12	0	0.00	176.00	1.3	4,079	0.03%
2024/04/01	0	175.00	11	175.09	175.50	-11	4,059	-0.27%
2024/03/29	3	172.17	0	0.00	172.00	3	4,023	0.08%
2024/03/28	5.1	172.43	0	0.00	171.50	5.1	4,011	0.13%
2024/03/27	1	171.50	0.3	172.50	172.00	0.7	3,989	0.02%
2024/03/26	18.1	171.09	5	171.50	172.00	13.1	4,030	0.33%
2024/03/25	0	0.00	6	173.33	174.00	-6	4,002	-0.15%
2024/03/22	23.2	172.09	3	172.00	171.50	20.2	4,014	0.50%
2024/03/21	10	175.50	15	176.17	176.50	-5	4,008	-0.12%
2024/03/20	2	172.01	0	0.00	172.00	2	4,104	0.05%
2024/03/19	6.2	172.52	1	173.00	172.50	5.2	4,119	0.13%
2024/03/18	5	174.50	0	0.00	174.00	5	4,147	0.12%
2024/03/15	9.1	175.40	5	177.00	177.00	4.1	4,156	0.10%
2024/03/14	0	0.00	2	179.00	179.00	-2	4,126	-0.05%
2024/03/13	15	175.33	5	176.00	176.00	10	4,086	0.24%
2024/03/12	0.2	175.00	5	175.00	176.00	-4.8	4,070	-0.12%
2024/03/11	0.1	174.00	1	172.50	174.50	-0.9	4,048	-0.02%
2024/03/08	6.1	173.25	0	0.00	172.50	6.1	4,068	0.15%
2024/03/07	7	173.64	5	174.50	175.00	2	4,034	0.05%
2024/03/06	1.2	175.04	1.1	175.05	175.00	0.1	4,026	0.00%
2024/03/05	0.2	174.00	0	0.00	173.50	0.2	4,063	0.01%
2024/03/01	4.2	173.02	0	0.00	174.00	4.2	4,098	0.10%
2024/02/29	2	174.00	2.5	173.30	174.50	-0.5	4,116	-0.01%
2024/02/27	1.9	172.62	1	175.00	172.00	0.9	4,089	0.02%
2024/02/26	2	173.25	3	173.00	173.00	-1	4,048	-0.02%
2024/02/23	0.4	176.61	2.2	176.55	176.00	-1.8	4,012	-0.04%
2024/02/22	1.4	175.79	0	0.00	176.00	1.4	4,045	0.03%
2024/02/21	3	176.16	0	0.00	176.00	3	4,032	0.08%
2024/02/20	0	0.00	0.6	176.50	177.50	-0.6	4,025	-0.01%
2024/02/19	0.3	174.83	5.4	173.72	174.00	-5.1	4,043	-0.13%
2024/02/16	8.3	169.97	1.3	171.60	171.00	7	4,054	0.17%
2024/02/15	16.6	170.61	1	171.00	170.00	15.6	3,933	0.40%
2024/02/05	3.6	172.45	3	172.83	174.00	0.6	3,857	0.02%
2024/02/02	2.3	174.28	0.1	175.00	174.50	2.3	3,863	0.06%
2024/02/01	1.1	174.55	0	0.00	175.00	1.1	3,809	0.03%
2024/01/31	2.1	174.50	1	174.00	174.00	1.1	3,772	0.03%
2024/01/30	17.1	175.12	4	175.00	174.00	13.1	3,764	0.35%
2024/01/26	2.5	178.06	0	0.00	177.50	2.5	3,650	0.07%
2024/01/24	4.4	178.71	0	0.00	178.00	4.4	3,610	0.12%
2024/01/22	7	180.86	8	180.13	180.00	-1	3,610	-0.03%
2024/01/19	1.1	179.93	10.1	179.00	179.50	-9	3,681	-0.24%
2024/01/18	2.5	178.97	0	0.00	177.00	2.5	3,663	0.07%
2024/01/17	3.3	179.16	2.1	179.08	178.50	1.2	3,626	0.03%
2024/01/16	2.1	182.98	0	182.50	182.00	2.1	3,587	0.06%
2024/01/15	2	184.50	0	0.00	184.00	2	3,609	0.06%
2024/01/11	1.1	186.36	2	185.25	186.00	-0.9	3,678	-0.02%
2024/01/10	0	0.00	1	184.50	183.00	-1	3,697	-0.03%
2024/01/09	2.6	183.12	1	185.00	182.50	1.6	3,681	0.04%
2024/01/08	5.9	187.88	2.4	187.29	186.00	3.5	3,657	0.10%
2024/01/05	2.3	191.54	2.1	192.43	190.00	0.2	3,628	0.01%
2024/01/04	0	0.00	1	195.49	195.50	-1	3,629	-0.03%
2024/01/03	0.5	191.50	0	0.00	192.00	0.5	3,657	0.01%
2024/01/02	2	192.50	0.5	192.09	194.00	1.5	3,613	0.04%
2023/12/29	2	192.00	2.2	192.41	193.00	-0.2	3,570	-0.01%
2023/12/28	0.5	190.00	3	189.00	189.50	-2.5	3,563	-0.07%
2023/12/27	2	189.75	3	190.77	190.50	-1	3,546	-0.03%
2023/12/26	0	0.00	0	189.50	189.00	0	3,551	0.00%
2023/12/25	1	187.00	1	186.00	186.50	0	3,571	0.00%
2023/12/21	0	187.00	6.1	186.51	187.50	-6.1	3,597	-0.17%
2023/12/20	1.4	186.29	3.1	188.46	185.00	-1.7	3,572	-0.05%
2023/12/19	3	186.50	1	186.00	186.50	2	3,564	0.06%
2023/12/18	1.5	186.90	2.4	190.53	186.50	-0.9	3,578	-0.03%
2023/12/15	4	184.13	4.6	186.00	187.50	-0.6	3,526	-0.02%
2023/12/14	2	178.75	3	178.83	179.50	-1	3,397	-0.03%
2023/12/13	9	176.48	0	0.00	175.50	9	3,359	0.27%
2023/12/12	0	179.50	0	0.00	179.00	0	3,357	0.00%
2023/12/11	3.6	178.65	0	0.00	178.50	3.6	3,342	0.11%
2023/12/07	3.2	178.89	1	180.00	179.00	2.2	3,268	0.07%
2023/12/05	3.4	179.92	1	181.00	181.00	2.4	3,308	0.07%
2023/12/04	1.2	181.67	0	0.00	181.50	1.2	3,310	0.04%
2023/12/01	0.8	183.54	1	182.00	182.50	-0.2	3,290	-0.01%
2023/11/30	3	184.01	2	184.75	186.00	1	3,261	0.03%
2023/11/29	0	184.50	0	0.00	183.00	0	3,179	0.00%
2023/11/28	1	184.00	1	185.00	185.00	0	3,183	0.00%
2023/11/27	0.1	186.00	1.6	184.58	183.50	-1.6	3,165	-0.05%
2023/11/24	2	184.50	6	183.83	184.50	-4	3,137	-0.13%
2023/11/21	0	0.00	4.1	180.76	181.00	-4.1	3,171	-0.13%
2023/11/20	1	178.00	0	0.00	178.00	1	3,122	0.03%
2023/11/17	1.1	177.56	2.1	178.95	177.50	-1	3,141	-0.03%
2023/11/16	1	175.00	3.2	176.09	176.50	-2.2	3,104	-0.07%
2023/11/15	1.1	173.59	0	0.00	175.00	1.1	3,083	0.04%
2023/11/14	2.4	173.80	0	0.00	173.00	2.4	3,077	0.08%
2023/11/13	5.1	174.21	0	0.00	172.50	5.1	3,167	0.16%
2023/11/10	3.5	173.63	0	0.00	173.50	3.5	3,247	0.11%
2023/11/09	0	178.50	0	0.00	178.00	0	3,359	0.00%
2023/11/08	0.6	180.67	0	0.00	179.00	0.6	3,521	0.02%
2023/11/07	0	182.00	0	0.00	182.00	0	3,528	0.00%
2023/11/06	0	0.00	0.2	181.50	181.00	-0.2	3,532	-0.01%
2023/11/03	0.1	178.50	1	178.50	178.50	-0.9	3,531	-0.03%
2023/11/02	1	177.00	0.2	177.00	176.50	0.8	3,619	0.02%
2023/10/30	0	0.00	3	177.50	177.50	-3	3,849	-0.08%
2023/10/27	1.1	179.00	7.2	179.28	179.00	-6.2	3,876	-0.16%
2023/10/26	2.1	172.00	1	171.50	171.50	1.1	3,889	0.03%
2023/10/25	1	174.47	2	173.50	173.50	-1	3,905	-0.02%
2023/10/24	1.1	171.11	0	0.00	171.00	1.1	3,960	0.03%
2023/10/23	6.3	171.44	0	0.00	172.00	6.3	3,973	0.16%
2023/10/20	2.2	174.54	0	0.00	174.00	2.2	3,954	0.06%
2023/10/19	2.2	177.77	1	177.00	179.00	1.2	3,905	0.03%
2023/10/18	9	178.56	0.1	179.50	179.00	8.9	3,937	0.23%
2023/10/17	0	182.50	0	0.00	181.00	0	3,964	0.00%
2023/10/16	2	182.00	0	0.00	182.50	2	3,997	0.05%
2023/10/13	2	182.00	2.2	183.09	183.00	-0.2	4,035	0.00%
2023/10/12	0	0.00	0	183.50	183.50	0	4,063	0.00%
2023/10/11	0	0.00	3.3	184.11	183.50	-3.3	4,117	-0.08%
2023/10/06	1	178.50	0	0.00	178.00	1	4,069	0.02%
2023/10/05	2.1	178.00	0.7	178.00	177.50	1.4	4,099	0.03%
2023/10/04	2.2	176.50	0	0.00	177.00	2.2	4,100	0.05%
2023/10/03	1.1	179.97	0	0.00	179.00	1.1	4,070	0.03%
2023/10/02	1	180.50	0	0.00	181.00	1	4,110	0.02%
2023/09/28	0	182.00	0	0.00	181.00	0	4,152	0.00%
2023/09/27	0.8	183.00	3.2	182.94	184.00	-2.4	4,140	-0.06%
2023/09/26	3	181.84	0.2	182.00	180.00	2.8	4,155	0.07%
2023/09/22	1	176.50	1.1	175.17	177.50	-0.1	4,153	0.00%
2023/09/21	4.2	177.20	0	0.00	175.50	4.2	4,156	0.10%
2023/09/20	2.2	181.41	1	180.50	180.00	1.2	4,115	0.03%
2023/09/19	0	0.00	0.2	183.50	184.00	-0.2	4,103	0.00%
2023/09/18	0	0.00	0.1	183.00	183.00	-0.1	4,094	0.00%
2023/09/15	1.1	183.48	5.5	182.95	182.50	-4.5	4,139	-0.11%
2023/09/14	0.8	180.00	0	0.00	180.00	0.8	4,086	0.02%
2023/09/12	0	174.00	1	175.50	176.00	-1	4,102	-0.02%
2023/09/11	1.2	175.50	4	174.88	175.00	-2.8	4,117	-0.07%
2023/09/08	4.3	172.45	1	173.00	172.50	3.3	4,123	0.08%
2023/09/07	2.5	175.99	0	0.00	174.50	2.5	4,180	0.06%
2023/09/05	0.2	180.00	0	0.00	179.00	0.2	4,153	0.00%
2023/09/04	2.2	179.47	1.3	179.58	181.50	0.9	4,150	0.02%
2023/09/01	0.1	177.50	9	178.56	178.50	-8.9	4,173	-0.21%
2023/08/31	1	177.00	0	179.00	177.50	1	4,157	0.02%
2023/08/30	1	176.54	0	0.00	177.00	1	4,138	0.02%
2023/08/29	2.3	175.54	2	178.50	178.50	0.3	4,154	0.01%
2023/08/28	0.1	182.50	1.3	181.96	181.50	-1.2	4,138	-0.03%
2023/08/25	1.1	177.92	1	177.50	178.00	0.1	4,522	0.00%
2023/08/24	1	176.50	1	177.00	177.00	0	4,549	0.00%
2023/08/23	5.3	173.91	1	173.50	174.00	4.3	4,618	0.09%
2023/08/22	5	178.01	0	0.00	177.50	5	4,619	0.11%
2023/08/21	0.1	179.60	0	179.50	179.00	0.1	4,708	0.00%
2023/08/18	1	181.00	9	181.39	180.00	-8	4,706	-0.17%
2023/08/17	3.1	174.94	5	178.40	181.50	-1.9	4,682	-0.04%
2023/08/16	7	171.50	4.2	174.26	174.00	2.8	4,622	0.06%
2023/08/15	10.2	170.28	0	0.00	170.00	10.2	4,573	0.22%
2023/08/14	13.5	175.37	6	176.17	173.50	7.5	4,456	0.17%
2023/08/11	14.4	187.06	1	188.56	186.00	13.4	4,351	0.31%
2023/08/10	2.5	187.60	0.3	187.50	187.00	2.2	4,397	0.05%
2023/08/09	2.2	186.04	3	186.00	186.50	-0.8	4,489	-0.02%
2023/08/08	0.9	186.42	1	188.00	185.00	-0.1	4,481	0.00%
2023/08/07	7.6	187.50	1	190.00	187.50	6.5	4,389	0.15%
2023/08/04	20.6	194.96	1	194.50	194.00	19.6	4,290	0.46%
2023/08/02	7.1	200.43	0	0.00	201.00	7.1	4,171	0.17%
2023/08/01	8.2	200.05	0	0.00	202.50	8.2	4,128	0.20%
2023/07/31	0.3	208.00	0	0.00	208.00	0.3	4,081	0.01%
2023/07/28	2	205.50	2	206.00	205.00	0	3,988	0.00%
2023/07/27	1	206.00	1	205.50	204.50	0	3,941	0.00%
2023/07/26	2	204.75	0	0.00	203.50	2	3,880	0.05%
2023/07/25	4.2	207.39	0	0.00	207.50	4.2	3,846	0.11%
2023/07/21	0.6	204.75	0	0.00	204.00	0.6	3,847	0.01%
2023/07/20	2.1	207.55	0.4	210.00	206.50	1.7	3,811	0.04%
2023/07/19	0.1	212.50	0.2	214.00	212.00	-0.1	3,756	0.00%
2023/07/18	1	211.50	0	0.00	211.00	1	3,732	0.03%
2023/07/17	0	0.00	1	214.00	215.00	-1	3,688	-0.03%
2023/07/14	0	0.00	8	210.69	212.00	-8	3,641	-0.22%
2023/07/13	0	0.00	5	205.50	203.50	-5	3,552	-0.14%
2023/07/11	0	204.50	1	204.00	204.50	-1	3,542	-0.03%
2023/07/10	0	0.00	1	201.50	201.50	-1	3,554	-0.03%
2023/07/07	4.2	201.05	0	0.00	201.00	4.2	3,547	0.12%
2023/07/06	0.4	205.43	0	0.00	204.00	0.4	3,521	0.01%
2023/07/05	0	0.00	1	210.50	210.00	-1	3,470	-0.03%
2023/07/04	1.1	211.45	1	211.00	210.00	0.1	3,449	0.00%
2023/07/03	1	205.52	0	0.00	205.50	1	3,425	0.03%
2023/06/30	1	203.02	0	0.00	204.00	1	3,489	0.03%
2023/06/29	7.1	203.03	0	0.00	204.00	7.1	3,498	0.20%
2023/06/28	0.2	202.83	7	203.00	203.00	-6.8	3,532	-0.19%
2023/06/27	1.3	200.77	0	0.00	201.00	1.3	3,526	0.04%
2023/06/26	7.5	200.60	1.3	201.70	202.00	6.2	3,524	0.18%
2023/06/21	6.3	201.39	1	201.00	201.50	5.3	3,546	0.15%
2023/06/20	1	207.00	0	0.00	205.00	1	3,499	0.03%
2023/06/19	0	0.00	1	207.50	207.00	-1	3,509	-0.03%
2023/06/16	1.5	205.17	1	205.50	205.00	0.5	3,505	0.01%
2023/06/15	6	205.00	0	0.00	205.50	6	3,468	0.17%
2023/06/14	1	206.50	2.1	208.06	208.50	-1.1	3,455	-0.03%
2023/06/13	3.7	204.53	0	0.00	204.00	3.7	3,449	0.11%
2023/06/09	0	0.00	2	211.00	211.50	-2	3,359	-0.06%
2023/06/07	0	0.00	12	212.50	213.00	-12	3,474	-0.35%
2023/06/06	0.1	209.00	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	0	0.00	1	209.00	206.50	-1	3,511	-0.03%
2023/06/02	3.1	205.15	0	0.00	205.00	3.1	3,541	0.09%
2023/06/01	4.4	204.69	0	0.00	204.50	4.4	3,504	0.13%
2023/05/31	1	203.00	0	0.00	202.50	1	3,503	0.03%
2023/05/30	1.1	206.52	0	0.00	207.00	1.1	3,107	0.03%
2023/05/29	13	202.00	1	210.00	210.50	12	3,138	0.38%
2023/05/26	3.1	205.98	0	0.00	206.00	3.1	3,217	0.10%
2023/05/25	11.2	204.21	1	206.00	206.00	10.2	3,242	0.31%
2023/05/24	2.1	209.78	1	209.50	210.00	1.1	3,172	0.03%
2023/05/23	0.1	216.50	0	0.00	213.50	0.1	3,159	0.00%
2023/05/22	0.2	215.00	0	0.00	215.00	0.2	3,147	0.01%
2023/05/19	0	0.00	2.3	220.71	216.00	-2.3	3,116	-0.07%
2023/05/18	2.2	218.09	4	217.13	218.00	-1.8	3,094	-0.06%
2023/05/17	0	0.00	2	210.50	214.00	-2	3,068	-0.07%
2023/05/16	2	206.77	0	0.00	208.00	2	3,025	0.07%
2023/05/15	13.4	210.69	3	209.67	209.00	10.4	2,976	0.35%
2023/05/11	0	0.00	1	227.00	224.50	-1	2,869	-0.03%
2023/05/09	0	226.00	0	0.00	224.00	0	2,871	0.00%
2023/05/05	1	221.00	0	0.00	220.50	1	2,927	0.03%
2023/05/03	1	222.00	0	0.00	222.50	1	3,053	0.03%
2023/05/02	1	226.00	1	225.00	225.00	0	3,204	0.00%
2023/04/27	1.1	220.05	1	221.00	220.00	0.1	3,367	0.00%
2023/04/26	2	223.50	2	225.00	224.50	0	3,405	0.00%
2023/04/25	1	227.00	0	223.00	222.00	1	3,445	0.03%
2023/04/21	4	225.50	1	226.00	225.50	3	3,539	0.08%
2023/04/17	0.1	229.00	0	0.00	230.00	0.1	3,728	0.00%
2023/04/14	0	0.00	9.1	232.98	233.50	-9.1	3,781	-0.24%
2023/04/13	0	0.00	2	230.50	229.50	-2	3,762	-0.05%
2023/04/12	0	0.00	0.1	227.00	228.00	-0.1	3,757	0.00%
2023/04/10	0	223.50	0	0.00	224.00	0	3,813	0.00%
2023/04/07	1	224.50	0	0.00	223.50	1	3,815	0.03%
2023/04/06	3.1	221.66	0	0.00	220.50	3.1	3,818	0.08%
2023/03/31	4.1	221.09	2	222.75	223.50	2.1	3,812	0.06%
2023/03/30	2.1	224.36	2	224.50	225.50	0.1	3,779	0.00%
2023/03/29	7.1	226.08	3	226.00	228.50	4.1	3,820	0.11%
2023/03/28	0	0.00	6	232.92	233.00	-6	3,831	-0.16%
2023/03/27	0	0.00	0.1	233.00	233.00	-0.1	3,875	0.00%
2023/03/24	2.1	231.01	0	0.00	232.00	2.1	3,946	0.05%
2023/03/23	0	0.00	2	236.00	237.00	-2	4,007	-0.05%
2023/03/22	1	233.00	3	233.17	234.00	-2	4,075	-0.05%
2023/03/17	3	230.00	6	229.75	230.00	-3	4,176	-0.07%
2023/03/16	0.1	228.50	7.9	227.80	228.00	-7.8	4,233	-0.19%
2023/03/15	0.1	231.50	0	0.00	229.50	0.1	4,274	0.00%
2023/03/14	4.1	229.75	2	230.75	229.50	2.1	4,387	0.05%
2023/03/13	3	234.00	0.4	231.81	234.50	2.6	4,432	0.06%
2023/03/10	0.4	227.50	1	230.00	227.00	-0.6	4,479	-0.01%
2023/03/09	0	0.00	0.4	234.00	234.50	-0.4	4,549	-0.01%
2023/03/08	0	0.00	1	231.50	232.50	-1	4,662	-0.02%
2023/03/07	3.1	231.61	0.4	231.28	232.00	2.7	4,677	0.06%
2023/03/06	0	0.00	1.9	228.29	228.00	-1.9	4,672	-0.04%
2023/03/03	0	0.00	0.6	226.61	226.00	-0.6	4,698	-0.01%
2023/03/02	0.4	228.69	0	0.00	226.00	0.4	4,705	0.01%
2023/03/01	2.1	227.06	1	228.00	229.00	1.1	4,719	0.02%
2023/02/24	2.2	221.83	0	0.00	225.50	2.2	4,679	0.05%
2023/02/23	3.1	226.34	0	0.00	225.00	3.1	4,601	0.07%
2023/02/21	0.1	229.00	1	228.00	228.50	-1	4,632	-0.02%
2023/02/20	6	231.00	0.9	231.00	231.00	5.1	4,741	0.11%
2023/02/17	0.1	232.00	0.3	231.29	231.50	-0.3	4,878	-0.01%
2023/02/15	1.1	234.48	1.4	233.50	234.50	-0.4	5,189	-0.01%
2023/02/13	0	0.00	0.4	231.50	232.00	-0.4	5,279	-0.01%
2023/02/10	3	232.98	5	232.30	233.00	-2	5,374	-0.04%
2023/02/09	0	0.00	3.1	232.00	230.50	-3.1	5,448	-0.06%
2023/02/08	0	0.00	0.4	230.29	230.50	-0.4	5,505	-0.01%
2023/02/07	0	0.00	5	230.50	227.50	-5	5,546	-0.09%
2023/02/06	1.1	226.62	3	224.67	227.50	-2	5,624	-0.03%
2023/02/03	0	0.00	2.6	230.81	230.00	-2.6	5,683	-0.05%
2023/02/02	3	231.67	4.7	231.23	231.00	-1.7	5,802	-0.03%
2023/02/01	0	0.00	3	233.83	234.50	-3	5,861	-0.05%
2023/01/31	12.2	228.45	1	227.00	225.00	11.2	5,892	0.19%
2023/01/30	4.1	237.20	3	237.83	240.00	1.1	5,957	0.02%
2023/01/16	0	0.00	4	229.26	231.50	-4	6,219	-0.06%
2023/01/13	3.5	221.87	0.3	222.83	222.00	3.2	6,186	0.05%
2023/01/12	2	225.25	0	0.00	226.00	2	6,222	0.03%
2023/01/10	3	231.67	2	230.75	233.00	1	6,169	0.02%
2023/01/09	0	0.00	0.2	227.17	231.00	-0.2	6,147	0.00%
2023/01/06	0	0.00	1	224.00	224.00	-1	6,105	-0.02%
2023/01/05	0.1	223.00	3	223.50	220.00	-3	6,188	-0.05%
2023/01/04	3	220.67	1	223.00	223.00	2	6,173	0.03%
2023/01/03	0	0.00	3.1	215.35	217.00	-3.1	6,169	-0.05%
2022/12/30	0	0.00	1	217.50	217.00	-1	6,159	-0.02%
2022/12/29	2.7	210.38	0.6	214.50	214.00	2.1	6,147	0.03%
2022/12/28	0.2	216.50	0	0.00	215.00	0.2	6,115	0.00%
2022/12/27	3	218.50	3	219.50	219.50	0	6,115	0.00%
2022/12/23	2	216.00	2	216.25	216.50	0	6,133	0.00%
2022/12/21	0.1	219.05	2	220.75	219.50	-1.9	6,135	-0.03%
2022/12/20	0	0.00	1.1	214.82	213.50	-1.1	6,070	-0.02%
2022/12/19	2	219.50	3	218.33	218.00	-1	6,046	-0.02%
2022/12/15	0	0.00	6.1	216.10	219.50	-6.1	5,964	-0.10%
2022/12/13	0	0.00	1	214.00	209.50	-1	5,819	-0.02%
2022/12/09	1	211.50	1	211.00	212.50	0	5,812	0.00%
2022/12/08	2	203.00	5	206.60	210.00	-3	5,767	-0.05%
2022/12/07	1	210.00	0	0.00	208.00	1	5,742	0.02%
2022/12/06	0	0.00	1.6	215.19	214.50	-1.6	5,700	-0.03%
2022/12/05	1.1	210.05	2.1	212.44	212.00	-1	5,617	-0.02%
2022/12/02	0	0.00	7	209.31	211.50	-7	5,573	-0.13%
2022/12/01	9	204.00	3.3	203.17	205.00	5.7	5,502	0.10%
2022/11/30	0	0.00	3.2	195.10	201.50	-3.2	5,393	-0.06%
2022/11/29	0	0.00	10	191.00	192.50	-10	5,291	-0.19%
2022/11/28	0.2	191.78	0	0.00	191.00	0.2	5,335	0.00%
2022/11/25	1	193.00	0	0.00	192.50	1	5,362	0.02%
2022/11/24	0	0.00	4	191.25	191.50	-4	5,406	-0.07%
2022/11/23	0	0.00	2	189.00	188.50	-2	5,450	-0.04%
2022/11/22	1	184.50	0	185.00	184.50	1	5,590	0.02%
2022/11/21	0	0.00	1	182.00	186.00	-1	5,572	-0.02%
2022/11/18	1	184.00	0.3	184.50	185.50	0.7	5,499	0.01%
2022/11/17	1	184.00	0	0.00	185.50	1	5,496	0.02%
2022/11/16	2	187.25	2	188.50	187.50	0	5,437	0.00%
2022/11/15	10	189.35	10.2	191.84	195.00	-0.2	5,314	0.00%
2022/11/14	3	186.67	21	184.12	190.00	-18	5,173	-0.35%
2022/11/11	2	174.00	1	174.00	173.00	1	4,939	0.02%
2022/11/09	5	168.50	0	0.00	169.50	5	4,807	0.10%
2022/11/08	0	0.00	1.1	167.32	166.00	-1.1	4,751	-0.02%
2022/11/07	2.1	158.10	0.1	160.00	159.50	2	4,654	0.04%
2022/11/04	0	0.00	1.3	155.96	157.50	-1.3	4,614	-0.03%
2022/11/03	14	153.82	1.1	154.00	154.00	12.9	4,559	0.28%
2022/11/02	2.4	151.19	0	0.00	151.50	2.4	4,542	0.05%
2022/11/01	1	153.50	7.3	153.87	154.50	-6.3	4,472	-0.14%
2022/10/31	3.2	145.63	0	0.00	149.00	3.2	4,408	0.07%
2022/10/28	2	151.00	5	154.20	149.50	-3	4,307	-0.07%
2022/10/27	5.1	149.80	2	150.00	150.00	3.1	4,273	0.07%
2022/10/26	4.5	141.39	5	142.60	143.00	-0.5	4,203	-0.01%
2022/10/25	14.9	144.19	2	146.00	141.50	12.9	4,013	0.32%
2022/10/24	1.3	159.78	0	0.00	157.00	1.3	3,771	0.03%
2022/10/20	2	166.50	1	168.50	168.50	1	3,622	0.03%
2022/10/19	3.1	173.79	0	0.00	172.00	3.1	3,587	0.09%
2022/10/18	1	173.00	2.1	172.81	175.00	-1.1	3,606	-0.03%
2022/10/17	0	170.00	1	170.00	172.00	-1	3,640	-0.03%
2022/10/14	1	172.00	3	173.50	170.50	-2	3,684	-0.05%
2022/10/13	9	168.11	1	165.50	165.50	8	3,736	0.21%
2022/10/12	1	176.00	0	0.00	178.00	1	3,744	0.03%
2022/10/11	7.4	176.88	0	0.00	176.00	7.4	3,768	0.20%
2022/10/07	0.1	187.50	0	0.00	186.50	0.1	3,775	0.00%
2022/10/05	2.1	191.46	0	0.00	190.00	2.1	3,825	0.05%
2022/10/04	0	0.00	2	185.25	186.50	-2	3,820	-0.05%
2022/10/03	3.1	179.00	0	0.00	179.00	3.1	3,825	0.08%
2022/09/30	1	179.50	0	0.00	182.50	1	3,889	0.03%
2022/09/28	1	182.04	0.2	183.50	181.50	0.8	3,983	0.02%
2022/09/27	0.1	185.00	0	0.00	186.00	0.1	3,991	0.00%
2022/09/26	4.1	185.14	2.2	186.05	185.50	1.9	4,059	0.05%
2022/09/23	0	0.00	1	194.00	193.00	-1	4,243	-0.02%
2022/09/22	0.2	194.01	0	0.00	192.00	0.2	4,275	0.00%
2022/09/19	0.1	197.50	0	0.00	198.50	0.1	4,319	0.00%
2022/09/16	0	198.50	0	0.00	197.00	0	4,348	0.00%
2022/09/14	3.1	196.35	1.1	197.05	196.50	2	4,370	0.05%
2022/09/13	0	0.00	1	203.50	202.00	-1	4,356	-0.02%
2022/09/12	0	199.50	3	199.50	200.00	-3	4,365	-0.07%
2022/09/07	1.8	188.61	1	189.50	187.50	0.8	4,426	0.02%
2022/09/06	1	192.50	0	0.00	192.50	1	4,433	0.02%
2022/09/05	2	188.00	0	192.50	190.00	2	4,447	0.04%
2022/09/02	5.2	188.65	2	190.25	188.50	3.2	4,427	0.07%
2022/09/01	6	192.67	0	0.00	193.00	6	4,365	0.14%
2022/08/31	2.1	197.05	1	199.00	197.00	1.1	4,317	0.02%
2022/08/30	4.5	199.28	1	202.00	200.50	3.5	4,272	0.08%
2022/08/29	20.6	201.33	0	0.00	199.00	20.6	4,211	0.49%
2022/08/26	2	219.25	1	220.00	220.00	1	4,053	0.02%
2022/08/24	1.1	213.43	0	0.00	212.00	1.1	4,085	0.03%
2022/08/23	1.2	213.52	0.1	215.00	213.00	1.1	4,197	0.03%
2022/08/22	2	216.02	0	0.00	217.50	2	4,231	0.05%
2022/08/19	0	0.00	0.2	220.50	219.00	-0.2	4,286	0.00%
2022/08/17	0	0.00	1	224.00	225.00	-1	4,365	-0.02%
2022/08/15	0	0.00	5	226.50	226.00	-5	4,379	-0.11%
2022/08/12	0	0.00	1.5	221.67	223.50	-1.5	4,390	-0.03%
2022/08/11	2	218.25	0	0.00	218.50	2	4,434	0.05%
2022/08/10	1	220.00	1	221.50	221.00	0	4,526	0.00%
2022/08/09	0	0.00	0	220.00	220.00	0	4,579	0.00%
2022/08/05	0	0.00	1	212.50	216.00	-1	4,738	-0.02%
2022/08/03	1	203.50	0	0.00	203.50	1	4,860	0.02%
2022/08/02	0	0.00	1.1	210.64	213.00	-1.1	4,917	-0.02%
2022/08/01	0	0.00	5.1	210.93	213.00	-5.1	4,891	-0.10%
2022/07/29	0	0.00	4.5	209.24	211.50	-4.5	4,887	-0.09%
2022/07/28	0.1	203.77	0	0.00	204.00	0.1	4,848	0.00%
2022/07/27	0	0.00	0.1	204.50	203.50	-0.1	4,840	0.00%
2022/07/26	1.7	203.70	1	202.50	202.50	0.7	4,841	0.01%
2022/07/25	0	0.00	0	200.00	199.00	0	4,789	0.00%
2022/07/22	0	0.00	4	199.38	201.00	-4	4,782	-0.08%
2022/07/21	1	196.00	0	0.00	197.00	1	4,763	0.02%
2022/07/19	0	0.00	1	187.00	187.50	-1	4,705	-0.02%
2022/07/18	2	187.00	1	187.00	186.50	1	4,586	0.02%
2022/07/15	7.1	184.15	7	183.93	185.50	0.1	4,556	0.00%
2022/07/13	2.1	190.76	0	0.00	190.00	2.1	4,479	0.05%
2022/07/12	2.1	186.49	0	0.00	188.00	2.1	4,433	0.05%
2022/07/11	1	191.50	0	0.00	192.00	1	4,403	0.02%
2022/07/08	3	192.00	0	0.00	192.50	3	4,387	0.07%
2022/07/06	1	190.50	2	192.25	190.50	-1	4,299	-0.02%
2022/07/05	0	0.00	11	186.59	191.00	-11	4,257	-0.26%
2022/07/04	1.1	185.73	0	0.00	188.00	1.1	4,221	0.03%
2022/07/01	8.1	193.27	0	0.00	189.00	8.1	4,171	0.19%
2022/06/30	1	208.50	0	0.00	208.50	1	3,982	0.03%
2022/06/29	0	0.00	1	216.50	217.00	-1	3,968	-0.03%
2022/06/27	1	213.00	0	0.00	212.50	1	3,931	0.03%
2022/06/22	6	206.42	0	0.00	202.50	6	3,856	0.16%
2022/06/20	0	0.00	1	218.00	216.00	-1	3,762	-0.03%
2022/06/17	2	219.75	3	218.50	218.50	-1	3,721	-0.03%
2022/06/16	3.1	230.16	1	231.00	227.00	2.1	3,682	0.06%
2022/06/15	2	226.50	1.4	226.87	226.50	0.6	3,657	0.02%
2022/06/14	1	216.00	0	0.00	217.50	1	3,667	0.03%
2022/06/10	1.1	224.61	0	0.00	223.50	1.1	3,695	0.03%
2022/06/09	1	228.00	0	0.00	228.50	1	3,678	0.03%
2022/06/08	0	0.00	5	229.50	231.00	-5	3,669	-0.14%
2022/06/07	1	222.00	0.1	223.50	223.00	0.9	3,673	0.02%
2022/06/06	1	222.00	1	223.50	222.50	0	3,685	0.00%
2022/06/02	0.1	224.00	2	221.50	222.50	-2	3,741	-0.05%
2022/06/01	1.1	221.12	0	223.50	222.50	1.1	3,777	0.03%
2022/05/31	3	220.33	7.1	220.52	225.00	-4.1	3,766	-0.11%
2022/05/30	4	215.25	1.1	215.91	215.50	2.9	3,614	0.08%
2022/05/27	1	210.50	9	208.44	210.00	-8	3,562	-0.22%
2022/05/26	1.1	199.08	0	0.00	199.00	1.1	3,544	0.03%
2022/05/24	0.1	205.50	4	204.63	202.50	-3.9	3,533	-0.11%
2022/05/20	1.1	205.09	0	0.00	205.00	1.1	3,521	0.03%
2022/05/19	1.1	201.51	0	0.00	204.50	1.1	3,476	0.03%
2022/05/18	4.2	204.85	0	203.00	207.00	4.2	3,413	0.12%
2022/05/17	7	195.93	1	194.50	194.50	6	3,293	0.18%
2022/05/16	2.1	194.14	0	0.00	193.00	2.1	3,230	0.07%
2022/05/13	3.9	193.73	1	193.50	192.50	2.9	3,176	0.09%
2022/05/12	4.3	202.02	0.2	200.89	199.50	4	3,064	0.13%
2022/05/11	2	211.00	0	0.00	212.50	2	2,992	0.07%
2022/05/10	8.1	214.57	1	214.15	215.50	7	2,941	0.24%
2022/05/09	1.2	231.99	0	0.00	225.00	1.2	2,834	0.04%
2022/05/06	2	235.25	0	0.00	236.50	2	2,866	0.07%
2022/05/04	0	0.00	2	243.98	244.00	-2	2,889	-0.07%
2022/05/03	0.1	238.00	0.1	236.00	239.00	0	2,911	0.00%
2022/04/29	0.1	237.00	0	0.00	236.50	0.1	2,934	0.00%
2022/04/28	1	235.48	0	0.00	236.00	1	2,942	0.03%
2022/04/27	3.2	234.64	0.6	238.00	234.50	2.6	2,906	0.09%
2022/04/26	1.2	238.75	0	0.00	245.00	1.2	2,883	0.04%
2022/04/25	2	238.75	0	0.00	236.50	2	2,859	0.07%
2022/04/21	0.2	246.25	0	0.00	246.50	0.2	2,945	0.01%
2022/04/20	1	242.50	0	0.00	243.50	1	2,951	0.03%
2022/04/19	0	0.00	0.1	247.00	247.50	-0.1	2,947	0.00%
2022/04/18	1	244.50	3	245.00	247.00	-2	2,954	-0.07%
2022/04/15	4	247.75	0	0.00	247.00	4	2,954	0.14%
2022/04/14	0.1	254.00	5.1	253.29	254.00	-5	2,959	-0.17%
2022/04/11	5	246.40	0.1	251.00	242.00	4.9	2,936	0.17%
2022/04/08	1	253.00	0	0.00	253.00	1	2,900	0.03%
2022/04/06	0	0.00	8	256.50	260.00	-8	2,863	-0.28%
2022/04/01	2	251.00	0	0.00	253.00	2	2,840	0.07%
2022/03/31	1	254.00	0	0.00	253.50	1	2,804	0.04%
2022/03/30	1	253.50	1	253.50	254.00	0	2,771	0.00%
2022/03/29	0	0.00	1	249.50	251.00	-1	2,750	-0.04%
2022/03/28	2	241.25	0.1	240.50	242.00	1.9	2,734	0.07%
2022/03/25	0.2	249.50	0	0.00	248.00	0.2	2,709	0.01%
2022/03/23	0	0.00	5	253.70	255.00	-5	2,740	-0.18%
2022/03/22	0	0.00	0.2	251.50	251.00	-0.2	2,738	-0.01%
2022/03/21	0	0.00	2	250.75	248.50	-2	2,746	-0.07%
2022/03/17	0	0.00	1	242.00	241.00	-1	2,705	-0.04%
2022/03/16	3	226.17	0	0.00	230.00	3	2,639	0.11%
2022/03/15	1	232.00	0	0.00	233.00	1	2,590	0.04%
2022/03/14	1.1	237.12	0	0.00	238.50	1.1	2,565	0.04%
2022/03/11	1.2	238.96	0	0.00	238.50	1.2	2,591	0.04%
2022/03/10	2	243.25	6	244.17	244.50	-4	2,582	-0.15%
2022/03/09	3	234.83	0	0.00	235.00	3	2,554	0.12%
2022/03/08	5.2	233.57	7	231.79	232.50	-1.8	2,547	-0.07%
2022/03/07	8.1	243.20	0	0.00	240.50	8.1	2,507	0.32%
2022/03/04	7.1	252.01	0	0.00	251.00	7.1	2,550	0.28%
2022/03/03	4	258.50	0	0.00	258.50	4	2,532	0.16%
2022/02/25	1	253.00	0	0.00	251.00	1	2,518	0.04%
2022/02/24	1	258.00	0	0.00	258.50	1	2,456	0.04%
2022/02/22	5	258.60	0	0.00	259.00	5	2,444	0.20%
2022/02/21	6	261.00	0	0.00	264.00	6	2,447	0.25%
2022/02/16	1.2	269.00	2	271.25	269.00	-0.9	2,479	-0.03%
2022/02/15	0	0.00	14.2	270.99	269.00	-14.2	2,477	-0.57%
2022/02/14	0	0.00	1.1	266.46	266.50	-1.1	2,459	-0.04%
2022/02/11	0	0.00	1	271.50	272.50	-1	2,522	-0.04%
2022/02/10	0	0.00	1.2	267.42	269.00	-1.2	2,503	-0.05%
2022/02/09	0	0.00	0	260.00	263.50	0	2,490	0.00%
2022/02/08	0.1	262.50	0.3	262.00	260.50	-0.2	2,468	-0.01%
2022/01/24	2.1	245.12	6	248.50	248.00	-3.9	2,437	-0.16%
2022/01/20	0.1	257.50	0	0.00	257.50	0.1	2,497	0.00%
2022/01/17	0	0.00	1	255.00	252.00	-1	2,611	-0.04%
2022/01/14	10.7	257.11	0	0.00	253.00	10.7	2,613	0.41%
2022/01/13	2.2	265.95	1	271.50	271.00	1.2	2,563	0.04%
2022/01/12	4	266.75	0	0.00	268.50	4	2,562	0.16%
2022/01/11	0	0.00	1	265.00	266.50	-1	2,560	-0.04%
2022/01/10	0	0.00	1.1	261.52	261.50	-1.1	2,588	-0.04%
2022/01/07	1.2	264.31	0.1	265.50	265.00	1.1	2,613	0.04%
2022/01/06	0	0.00	1	268.00	267.00	-1	2,624	-0.04%
2022/01/04	2	267.00	0	0.00	264.00	2	2,687	0.07%
2022/01/03	0	0.00	3.4	268.95	268.00	-3.4	2,713	-0.12%
2021/12/29	0	0.00	1	264.00	266.00	-1	2,824	-0.04%
2021/12/28	0.1	257.00	11.3	261.51	264.00	-11.2	2,916	-0.38%
2021/12/24	2	254.50	1	255.50	255.00	1	2,979	0.03%
2021/12/23	1	252.00	0	0.00	252.50	1	3,031	0.03%
2021/12/20	2	250.25	1	254.00	249.50	1	3,277	0.03%
2021/12/17	3	251.17	0	0.00	254.50	3	3,279	0.09%
2021/12/16	0.2	250.00	0	0.00	251.50	0.2	3,319	0.00%
2021/12/15	1	250.00	0	0.00	250.50	1	3,475	0.03%
2021/12/14	3.1	249.35	0	0.00	250.00	3.1	3,602	0.09%
2021/12/13	0	0.00	1	258.00	255.50	-1	3,639	-0.03%
2021/12/10	1	256.50	0	0.00	256.50	1	3,666	0.03%
2021/12/09	6.1	257.51	0	0.00	259.50	6.1	3,716	0.16%
2021/12/08	0	0.00	1.4	263.57	263.50	-1.4	3,728	-0.04%
2021/12/07	1	257.00	14	259.86	260.00	-13	3,755	-0.35%
2021/12/02	0	0.00	0	252.00	253.50	0	3,750	0.00%
2021/12/01	1	245.50	2	250.00	251.00	-1	3,773	-0.03%
2021/11/30	1	244.00	0	0.00	247.00	1	3,776	0.03%
2021/11/29	2	241.75	0	0.00	242.00	2	3,714	0.05%
2021/11/25	2.1	247.05	0	0.00	247.00	2.1	3,755	0.06%
2021/11/24	1.1	246.05	0	0.00	246.50	1.1	3,781	0.03%
2021/11/23	1.2	245.08	0	0.00	246.00	1.2	3,824	0.03%
2021/11/22	8.2	245.82	0	0.00	246.00	8.2	3,856	0.21%
2021/11/18	1.2	253.76	0	0.00	253.50	1.2	3,865	0.03%
2021/11/17	4.5	250.63	0	0.00	251.00	4.5	3,890	0.12%
2021/11/16	0.1	252.00	0	0.00	252.00	0.1	3,946	0.00%
2021/11/15	2	247.50	2	249.00	248.50	0	3,973	0.00%
2021/11/12	2	252.25	1	252.00	252.00	1	3,980	0.03%
2021/11/10	1	254.00	3	252.50	251.00	-2	3,994	-0.05%
2021/11/08	1	260.00	1	261.00	261.50	0	3,916	0.00%
2021/11/04	1	263.50	2	262.75	260.50	-1	3,976	-0.03%
2021/11/03	1	265.00	0	0.00	263.00	1	3,970	0.03%
2021/11/02	1	268.00	0	0.00	269.50	1	3,941	0.03%
2021/11/01	0	0.00	1.1	272.82	275.00	-1.1	3,937	-0.03%
2021/10/29	0	0.00	1	260.50	266.00	-1	3,933	-0.03%
2021/10/27	1.1	269.59	7	263.29	270.50	-5.9	3,886	-0.15%
2021/10/26	3	257.16	3	258.67	256.00	0	3,841	0.00%
2021/10/22	0.1	242.50	0	0.00	242.00	0.1	3,811	0.00%
2021/10/21	1	242.50	0	0.00	244.00	1	3,820	0.03%
2021/10/20	0	0.00	2	240.00	240.50	-2	3,778	-0.05%
2021/10/19	0	0.00	1	239.00	237.50	-1	3,754	-0.03%
2021/10/18	3	235.00	2	238.00	234.50	1	3,757	0.03%
2021/10/15	1	234.00	0	0.00	233.50	1	3,749	0.03%
2021/10/12	2	230.00	0	0.00	234.00	2	3,741	0.05%
2021/10/08	1	235.50	0	0.00	236.00	1	3,674	0.03%
2021/10/05	3.1	227.18	0	0.00	229.50	3.1	3,560	0.09%
2021/10/01	2	236.50	0	0.00	237.00	2	3,467	0.06%
2021/09/30	2.1	245.50	2	244.50	246.00	0.1	3,463	0.00%
2021/09/29	1.2	238.91	1	239.00	240.00	0.2	3,420	0.01%
2021/09/28	1	245.00	0	0.00	246.00	1	3,350	0.03%
2021/09/27	2	245.50	0	0.00	247.00	2	3,282	0.06%
2021/09/24	2	254.00	0	0.00	252.00	2	3,225	0.06%
2021/09/22	0	0.00	0.1	246.50	249.00	-0.1	3,187	0.00%
2021/09/17	0.1	259.00	0	0.00	255.50	0.1	3,037	0.00%
2021/09/16	1.1	268.28	0	0.00	268.50	1.1	2,934	0.04%
2021/09/15	1.2	272.72	0	0.00	277.00	1.2	2,905	0.04%
2021/09/14	1.1	281.05	0	282.00	281.00	1.1	2,919	0.04%
2021/09/13	0.1	272.00	1	270.00	272.00	-0.9	2,904	-0.03%
2021/09/06	1	254.50	1	254.50	253.50	0	2,971	0.00%
2021/09/03	0.7	257.00	0.5	258.09	256.50	0.2	2,932	0.01%
2021/09/02	0	0.00	2.1	260.00	259.50	-2.1	2,896	-0.07%
2021/09/01	1	260.00	1	261.00	260.50	0	2,859	0.00%
2021/08/31	0	0.00	1	266.50	266.50	-1	2,830	-0.04%
2021/08/30	1	264.50	1	263.00	266.00	0	2,786	0.00%
2021/08/27	3	257.83	2	257.00	263.00	1	2,752	0.04%
2021/08/26	4	247.75	5	251.80	254.00	-1	2,699	-0.04%
2021/08/25	0	0.00	1	247.50	244.50	-1	2,681	-0.04%
2021/08/23	1	243.50	1	245.00	243.50	0	2,664	0.00%
2021/08/18	0	0.00	2.3	232.87	231.00	-2.3	2,684	-0.09%
2021/08/17	0	0.00	1	227.50	226.50	-1	2,666	-0.04%
2021/08/12	2	230.50	0	0.00	229.50	2	2,677	0.07%
2021/08/11	0	0.00	1	232.50	230.00	-1	2,714	-0.04%
2021/08/10	4	229.38	4	228.13	227.50	0	2,750	0.00%
2021/08/06	2	218.50	0	0.00	218.00	2	2,805	0.07%
2021/08/05	0.8	220.36	0	0.00	218.50	0.8	2,843	0.03%
2021/08/04	0.1	236.50	0	0.00	236.00	0.1	2,920	0.00%
2021/07/30	1	230.50	1.2	229.92	231.50	-0.2	2,857	-0.01%
2021/07/29	0	0.00	1	223.50	224.00	-1	2,820	-0.04%
2021/07/28	2	217.00	0	0.00	218.50	2	2,821	0.07%
2021/07/27	3.2	224.16	0	0.00	220.00	3.2	2,841	0.11%
2021/07/23	0	0.00	1	222.50	222.50	-1	2,819	-0.04%
2021/07/22	1	218.00	1	220.00	219.00	0	2,813	0.00%
2021/07/20	1	217.00	1	217.00	214.00	0	2,806	0.00%
2021/07/19	1	217.00	1	219.00	221.00	0	2,792	0.00%
2021/07/16	0	0.00	2	220.50	221.00	-2	2,807	-0.07%
2021/07/15	0	0.00	2	219.00	219.00	-2	2,830	-0.07%
2021/07/13	1	214.50	1	215.00	216.00	0	2,841	0.00%
2021/07/08	0	0.00	0.1	211.50	212.50	-0.1	2,878	0.00%
2021/07/07	0	0.00	1	209.00	210.00	-1	2,862	-0.03%
2021/07/01	1	200.00	0	0.00	201.00	1	2,838	0.04%
2021/06/30	1	202.00	0	0.00	202.50	1	2,836	0.04%
2021/06/29	1.1	204.50	0	0.00	202.50	1.1	2,812	0.04%
2021/06/24	0	0.00	1	209.00	210.00	-1	2,848	-0.04%
2021/06/23	1	206.00	0	0.00	205.50	1	2,868	0.03%
2021/06/16	1	202.00	0	0.00	200.00	1	2,765	0.04%
2021/06/15	2	207.00	0	0.00	207.50	2	2,735	0.07%
2021/06/08	1	204.00	0	0.00	204.00	1	2,930	0.03%
2021/06/04	0	0.00	1	207.00	207.00	-1	3,072	-0.03%
2021/05/31	1	209.50	0	0.00	208.50	1	3,177	0.03%
2021/05/28	1	210.00	0	0.00	209.50	1	3,176	0.03%
2021/05/27	4	203.25	5	207.90	212.50	-1	3,200	-0.03%
2021/05/25	0	0.00	1	204.50	204.00	-1	3,210	-0.03%
2021/05/21	0	0.00	2	204.00	205.50	-2	3,272	-0.06%
2021/05/19	1	202.50	0	0.00	201.50	1	3,320	0.03%
2021/05/18	0	0.00	94	192.38	197.00	-94	3,312	-2.84%
2021/05/17	2	189.25	2	189.25	187.00	0	3,341	0.00%
2021/05/14	4	190.38	5	196.90	195.50	-1	3,290	-0.03%
2021/05/13	1	185.00	2	183.75	186.00	-1	3,255	-0.03%
2021/05/12	6	189.75	1	194.00	188.00	5	3,211	0.16%
2021/05/05	1	200.00	0	0.00	198.00	1	3,279	0.03%
2021/04/29	1	198.50	0	0.00	202.00	1	3,296	0.03%
2021/04/26	1	199.50	0.5	203.00	203.00	0.5	3,364	0.01%
2021/04/21	0.1	202.00	0	0.00	199.50	0.1	3,344	0.00%
2021/04/20	0	0.00	1	204.50	204.00	-1	3,345	-0.03%
2021/04/19	0	0.00	0.1	206.00	205.50	-0.1	3,349	0.00%
2021/04/16	1	206.50	0	0.00	210.00	1	3,339	0.03%
2021/04/15	0	0.00	1	207.40	209.50	-1	3,312	-0.03%
2021/04/14	1	205.00	0	0.00	204.50	1	3,315	0.03%
2021/04/12	0	0.00	1	203.00	202.50	-1	3,328	-0.03%
2021/04/09	2	199.25	1	203.00	199.50	1	3,313	0.03%
2021/04/08	1.1	197.25	0	0.00	198.00	1.1	3,323	0.03%
2021/04/07	1	198.00	0	0.00	199.00	1	3,311	0.03%
2021/04/01	8	195.50	0	0.00	197.00	8	3,324	0.24%
2021/03/30	0	0.00	1	197.50	199.50	-1	3,300	-0.03%
2021/03/29	1	192.00	2	194.25	194.00	-1	3,262	-0.03%
2021/03/26	0	0.00	4	188.88	191.50	-4	3,253	-0.12%
2021/03/25	1	184.00	1	185.50	184.00	0	3,226	0.00%
2021/03/22	3	183.50	0	0.00	183.00	3	3,407	0.09%
2021/03/19	83	186.76	1	187.00	187.00	82	3,450	2.38%
2021/03/18	2	190.50	1	193.50	190.50	1	3,397	0.03%
2021/03/17	2	190.50	1	192.50	191.00	1	3,375	0.03%
2021/03/15	1	187.00	0	0.00	187.50	1	3,283	0.03%
2021/03/11	1	180.50	3	186.67	190.00	-2	3,243	-0.06%
2021/03/10	1.1	176.45	1	176.50	177.00	0.1	3,150	0.00%
2021/02/26	1	172.00	0	0.00	172.00	1	3,289	0.03%
2021/02/25	0	0.00	1	182.00	180.50	-1	3,211	-0.03%
2021/02/23	0	0.00	1	176.50	175.50	-1	3,173	-0.03%
2021/02/17	0	0.00	3	170.33	172.50	-3	3,111	-0.10%
2021/02/04	1	161.00	1	162.50	164.00	0	3,084	0.00%
2021/02/02	0	0.00	5.2	162.44	163.00	-5.2	3,212	-0.16%
2021/02/01	2	155.50	2	156.75	158.00	0	3,256	0.00%
2021/01/29	2	156.00	1	154.50	155.00	1	3,225	0.03%
2021/01/28	2	160.00	1	158.50	159.50	1	3,181	0.03%
2021/01/27	2	162.00	0	0.00	161.00	2	3,165	0.06%
2021/01/26	3	164.50	0	0.00	162.50	3	3,166	0.09%
2021/01/21	0	0.00	0.1	166.50	166.50	-0.1	3,161	0.00%
2021/01/20	0	0.00	2	168.00	168.00	-2	3,168	-0.06%
2021/01/15	0	0.00	0	170.75	170.00	0	3,263	0.00%
2021/01/14	2	174.75	1	171.00	172.50	1	3,253	0.03%
2021/01/13	1	169.50	2	171.25	172.00	-1	3,264	-0.03%
2021/01/11	1	167.00	0	0.00	170.00	1	3,275	0.03%
2021/01/08	0	0.00	2	170.75	170.00	-2	3,291	-0.06%
2021/01/06	0	0.00	0.1	165.50	165.50	-0.1	3,312	0.00%
2021/01/05	1	166.00	0	0.00	166.00	1	3,283	0.03%
2020/12/31	1	169.00	1	169.50	168.00	0	3,340	0.00%
2020/12/30	1	165.50	6	165.67	167.00	-5	3,336	-0.15%
2020/12/29	4	165.00	1	164.00	165.50	3	3,378	0.09%
2020/12/28	0	0.00	2.1	163.97	162.50	-2.1	3,388	-0.06%
2020/12/23	4	160.13	2	159.75	159.50	2	3,406	0.06%
2020/12/21	1	166.00	4	165.13	166.00	-3	3,468	-0.09%
2020/12/17	0	0.00	4	165.12	165.00	-4	3,448	-0.12%
2020/12/16	0	0.00	10	160.95	163.00	-10	3,394	-0.29%
2020/12/15	0	0.00	5	157.40	158.00	-5	3,358	-0.15%
2020/12/14	3	152.17	4.7	152.36	152.00	-1.7	3,308	-0.05%
2020/12/11	0	0.00	5	154.00	155.00	-5	3,331	-0.15%
2020/12/10	3	154.83	4	155.00	155.00	-1	3,325	-0.03%
2020/12/09	3	156.67	0	0.00	156.50	3	3,328	0.09%
2020/12/08	2	155.50	1	155.50	156.50	1	3,334	0.03%
2020/12/07	4	157.75	0	0.00	158.50	4	3,319	0.12%
2020/12/04	0.1	159.50	2	159.75	159.00	-1.9	3,319	-0.06%
2020/12/03	3	157.33	0	0.00	158.00	3	3,312	0.09%
2020/12/02	2	161.00	0	0.00	161.50	2	3,272	0.06%
2020/11/30	4.1	157.73	0	0.00	156.00	4.1	3,307	0.12%
2020/11/26	1	161.00	0	0.00	162.50	1	3,235	0.03%
2020/11/25	2.1	160.24	2	158.50	159.50	0.1	3,236	0.00%
2020/11/23	0	0.00	12	165.54	166.00	-12	3,218	-0.37%
2020/11/20	3	163.83	4	163.75	163.00	-1	3,194	-0.03%
2020/11/18	6	164.92	1	165.00	166.00	5	3,181	0.16%
2020/11/17	6	165.67	1	165.00	167.50	5	3,186	0.16%
2020/11/16	6	162.58	0	0.00	163.00	6	3,264	0.18%
2020/11/13	1	157.50	1	158.00	159.00	0	3,280	0.00%
2020/11/12	1	160.00	0.1	160.50	161.00	0.9	3,297	0.03%
2020/11/11	2	160.75	7.1	161.50	161.50	-5.1	3,331	-0.15%
2020/11/10	0	0.00	2	158.50	159.00	-2	3,315	-0.06%
2020/11/09	2	154.50	2	154.00	154.50	0	3,515	0.00%
2020/11/06	1	148.50	1	150.00	150.00	0	3,446	0.00%
2020/11/04	1	146.50	2	147.75	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	1	144.50	144.00	-1	3,413	-0.03%
2020/11/02	1	140.50	3	141.50	141.00	-2	3,420	-0.06%
2020/10/28	1	141.00	0	0.00	140.00	1	3,451	0.03%
2020/10/26	5	144.50	5	144.70	145.00	0	3,428	0.00%
2020/10/23	4	142.50	5	142.40	144.00	-1	3,429	-0.03%
2020/10/22	0	0.00	0.8	138.00	138.00	-0.8	3,337	-0.03%
2020/10/21	0	0.00	0.1	138.00	139.00	-0.1	3,357	0.00%
2020/10/20	0	0.00	1	138.50	139.00	-1	3,351	-0.03%
2020/10/19	0	0.00	1	137.00	137.50	-1	3,328	-0.03%
2020/10/16	0	0.00	2	136.25	135.50	-2	3,302	-0.06%
2020/10/14	1	134.50	1	133.50	135.00	0	3,273	0.00%
2020/10/13	1	135.50	0	0.00	134.50	1	3,273	0.03%
2020/10/12	0	0.00	4	136.38	137.00	-4	3,296	-0.12%
2020/10/07	1	134.00	0	0.00	133.50	1	3,285	0.03%
2020/10/06	0	0.00	1	134.50	134.00	-1	3,288	-0.03%
2020/09/29	0	0.00	1	129.50	129.50	-1	3,270	-0.03%
2020/09/28	1	127.50	2	128.50	128.50	-1	3,307	-0.03%
2020/09/25	1	128.00	1.1	126.11	126.50	-0.1	3,337	0.00%
2020/09/24	5	125.60	3	126.50	126.00	2	3,338	0.06%
2020/09/21	0	0.00	1	134.00	135.00	-1	3,392	-0.03%
2020/09/16	0	0.00	2	133.50	134.00	-2	3,542	-0.06%
2020/09/15	0	0.00	1	129.50	130.00	-1	3,574	-0.03%
2020/09/14	0	0.00	0.5	130.00	130.00	-0.5	3,618	-0.01%
2020/09/10	1	130.00	0	0.00	129.00	1	3,660	0.03%
2020/09/07	0	0.00	1	131.00	130.50	-1	3,771	-0.03%
2020/09/04	3	129.00	0	0.00	129.00	3	3,861	0.08%
2020/09/02	2	128.00	0	0.00	129.00	2	3,895	0.05%
2020/08/31	0	0.00	0	130.50	129.50	0	3,876	0.00%
2020/08/28	0	0.00	3	132.33	132.50	-3	3,910	-0.08%
2020/08/27	0	0.00	1	134.00	134.00	-1	3,947	-0.03%
2020/08/26	0	0.00	4	135.00	135.00	-4	3,949	-0.10%
2020/08/25	1	135.00	0	135.00	135.50	1	3,992	0.02%
2020/08/24	0	0.00	1.3	132.89	132.50	-1.3	4,025	-0.03%
2020/08/21	2	134.00	1	133.50	134.00	1	4,066	0.02%
2020/08/20	1	132.00	9	133.33	132.50	-8	4,057	-0.20%
2020/08/19	0.4	137.00	17	135.24	138.00	-16.6	4,010	-0.41%
2020/08/18	1.3	134.88	35	137.20	135.00	-33.7	4,015	-0.84%
2020/08/17	2	133.50	1	134.50	136.00	1	3,968	0.03%
2020/08/14	2.3	131.93	0	0.00	132.00	2.3	3,941	0.06%
2020/08/13	17	130.44	33	131.91	132.50	-16	3,878	-0.41%
2020/08/12	1	123.50	0	0.00	124.00	1	3,659	0.03%
2020/08/10	0	124.50	1	125.50	124.00	-1	3,703	-0.03%
2020/08/07	0	0.00	0.7	124.50	124.00	-0.7	3,759	-0.02%
2020/08/06	0	0.00	1	125.50	125.50	-1	3,797	-0.03%
2020/08/05	2	125.50	0	0.00	125.50	2	3,807	0.05%
2020/08/04	1	121.00	1	122.50	123.50	0	3,846	0.00%
2020/08/03	0	0.00	0.1	121.50	121.00	-0.1	3,850	0.00%
2020/07/31	0.5	123.50	0	123.50	122.50	0.5	3,856	0.01%
2020/07/30	1	123.50	0	0.00	124.50	1	3,937	0.03%
2020/07/29	0	0.00	1	122.50	124.50	-1	4,001	-0.02%
2020/07/28	1	121.50	1	123.00	121.50	0	4,097	0.00%
2020/07/24	1	123.00	0	0.00	123.00	1	4,329	0.02%
2020/07/22	2	126.00	0	0.00	126.00	2	4,390	0.05%
2020/07/21	1	125.50	0	0.00	126.00	1	4,420	0.02%
2020/07/17	1	124.50	12	123.96	123.00	-11	4,487	-0.25%
2020/07/16	1	124.50	1	125.50	123.50	0	4,555	0.00%
2020/07/15	11	123.00	0	0.00	123.50	11	4,552	0.24%
2020/07/14	0	0.00	2	124.50	123.50	-2	4,603	-0.04%
2020/07/10	3	125.17	0	0.00	125.00	3	4,750	0.06%
2020/07/09	2.5	128.00	3	129.00	127.50	-0.5	4,786	-0.01%
2020/07/08	1	128.00	4	128.25	128.00	-3	4,801	-0.06%
2020/07/07	1	127.00	3.3	129.88	128.50	-2.3	4,833	-0.05%
2020/07/06	2	129.00	4	128.75	129.00	-2	4,848	-0.04%
2020/07/03	3	127.50	7	127.00	127.00	-4	4,884	-0.08%
2020/07/02	0	0.00	1	127.50	126.50	-1	5,019	-0.02%
2020/07/01	2	125.75	1	126.00	126.00	1	5,153	0.02%
2020/06/30	2	122.50	0	0.00	125.00	2	5,173	0.04%
2020/06/29	1	118.50	1	118.50	120.00	0	5,268	0.00%
2020/06/24	1	119.50	0	0.00	119.00	1	5,266	0.02%
2020/06/23	22	118.82	3	117.67	118.50	19	5,380	0.35%
2020/06/22	0	0.00	10	127.50	128.00	-10	5,436	-0.18%
2020/06/17	2	127.00	7	128.00	127.00	-5	5,633	-0.09%
2020/06/16	1	127.00	0	0.00	127.50	1	5,825	0.02%
2020/06/15	2	124.00	0	0.00	123.00	2	5,958	0.03%
2020/06/12	0	0.00	6	122.50	124.00	-6	6,072	-0.10%
2020/06/11	1	125.50	9	126.67	125.00	-8	6,227	-0.13%
2020/06/10	1	129.00	3	128.50	129.50	-2	6,254	-0.03%
2020/06/09	0	0.00	3	126.17	126.00	-3	6,416	-0.05%
2020/06/05	0	0.00	5	123.50	123.50	-5	6,601	-0.08%
2020/06/04	1	124.00	14	122.25	124.00	-13	6,728	-0.19%
2020/06/03	1	120.50	1	121.50	122.50	0	6,836	0.00%
2020/06/02	4	119.38	1.1	119.50	119.00	2.9	6,832	0.04%
2020/06/01	1	118.50	3	118.67	119.00	-2	6,875	-0.03%
2020/05/29	0	0.00	3.1	117.51	116.50	-3.1	6,893	-0.04%
2020/05/28	10	117.05	0	0.00	116.50	10	6,896	0.15%
2020/05/27	6	116.58	1	116.00	116.00	5	6,959	0.07%
2020/05/26	5	118.00	7	118.14	117.50	-2	7,010	-0.03%
2020/05/25	0	0.00	3	112.67	115.50	-3	7,026	-0.04%
2020/05/21	1	114.00	1	114.50	114.00	0	7,179	0.00%
2020/05/18	0	0.00	1	112.50	111.50	-1	7,229	-0.01%
2020/05/14	1	113.00	7	114.50	113.00	-6	7,232	-0.08%
2020/05/13	3	115.00	1	115.50	116.50	2	7,177	0.03%
2020/05/12	4	115.38	3	115.67	116.00	1	7,170	0.01%
2020/05/11	2	116.00	4	115.38	116.50	-2	7,181	-0.03%
2020/05/08	1	114.50	4	113.88	113.00	-3	7,139	-0.04%
2020/05/07	2	112.75	3	112.17	113.00	-1	7,166	-0.01%
2020/05/06	2	111.75	4	111.63	113.00	-2	7,168	-0.03%
2020/05/05	2	110.50	1	111.50	110.50	1	7,117	0.01%
2020/05/04	7.1	109.43	12	109.50	108.50	-5	7,114	-0.07%
2020/04/30	24	113.60	7	114.36	114.50	17	7,042	0.24%
2020/04/29	7	109.50	17	107.97	111.00	-10	7,007	-0.14%
2020/04/28	4	101.75	4	103.00	103.00	0	6,941	0.00%
2020/04/27	2	100.00	2	100.75	101.00	0	7,087	0.00%
2020/04/24	4	99.00	2	99.00	98.70	2	7,050	0.03%
2020/04/23	2	97.75	1	97.60	97.90	1	7,029	0.01%
2020/04/22	1.1	96.25	1	95.60	97.00	0.1	7,014	0.00%
2020/04/21	5	98.54	8	98.59	96.50	-3	6,999	-0.04%
2020/04/20	5	100.50	1	100.50	101.00	4	6,969	0.06%
2020/04/17	7	101.33	1	101.00	99.50	6	7,004	0.09%
2020/04/16	4	99.23	2	99.45	99.60	2	6,949	0.03%
2020/04/15	4	102.00	2	101.75	102.00	2	6,873	0.03%
2020/04/14	1	98.40	2	98.10	100.00	-1	6,809	-0.01%
2020/04/13	9	96.96	22	96.71	96.40	-13	6,800	-0.19%
2020/04/10	1	97.50	6	97.50	98.20	-5	6,811	-0.07%
2020/04/09	15	95.93	1	95.20	96.30	14	6,777	0.21%
2020/04/08	10	95.70	0	0.00	96.10	10	6,736	0.15%
2020/04/07	9	94.47	5	94.04	94.50	4	6,668	0.06%
2020/04/06	10	90.14	7	89.83	91.10	3	6,521	0.05%
2020/04/01	0	0.00	2	92.60	92.30	-2	6,325	-0.03%
2020/03/31	7	92.96	2	93.30	91.50	5	6,251	0.08%
2020/03/30	4	92.35	1	91.70	93.70	3	6,077	0.05%
2020/03/27	6	98.63	9	98.77	96.70	-3	5,988	-0.05%
2020/03/26	5	91.04	9	93.69	96.50	-4	5,863	-0.07%
2020/03/25	9	92.41	5	92.22	91.00	4	5,743	0.07%
2020/03/24	4	87.50	8	87.60	87.10	-4	5,610	-0.07%
2020/03/23	0	0.00	18	78.92	80.10	-18	5,544	-0.32%
2020/03/20	10	84.05	5	82.92	85.40	5	5,502	0.09%
2020/03/19	7	77.94	1	80.30	77.70	6	5,338	0.11%
2020/03/18	3	87.33	6	86.37	86.30	-3	5,231	-0.06%
2020/03/17	4.1	88.27	5	88.04	87.30	-1	5,135	-0.02%
2020/03/16	3	94.40	2	94.55	94.00	1	4,963	0.02%
2020/03/13	5	92.90	12.1	94.74	97.40	-7.1	4,887	-0.15%
2020/03/12	4	101.75	8.6	101.12	101.50	-4.6	4,685	-0.10%
2020/03/11	10	108.50	2	108.49	106.00	8	4,593	0.17%
2020/03/10	7.2	104.84	6	105.25	106.00	1.2	4,500	0.03%
2020/03/09	12	108.46	6	110.00	107.00	6	4,402	0.14%
2020/03/06	5.1	115.21	1	114.00	114.50	4.1	4,245	0.10%
2020/03/05	2	117.00	2	117.00	118.00	0	4,171	0.00%
2020/03/04	2	114.26	0	0.00	114.50	2	4,121	0.05%
2020/03/03	4	116.38	0	0.00	116.00	4	4,067	0.10%
2020/03/02	6	112.42	3	111.50	114.00	3	4,023	0.07%
2020/02/27	27	116.28	0	0.00	115.00	27	3,995	0.68%
2020/02/26	19	117.29	0	0.00	117.00	19	3,929	0.48%
2020/02/25	4	117.88	0	0.00	118.00	4	3,857	0.10%
2020/02/24	7	120.57	0	121.00	120.00	7	3,764	0.19%
2020/02/21	0	0.00	0.1	125.50	124.50	-0.1	3,624	0.00%
2020/02/20	10	125.50	0	0.00	124.50	10	3,630	0.28%
2020/02/18	0.1	128.50	2	128.00	128.00	-1.9	3,529	-0.05%
2020/02/17	1	126.00	5	127.30	128.50	-4	3,508	-0.11%
2020/02/14	3	125.50	0	0.00	125.50	3	3,483	0.09%
2020/02/13	0	0.00	0.4	127.00	126.00	-0.4	3,482	-0.01%
2020/02/12	6	125.08	0	0.00	126.00	6	3,498	0.17%
2020/02/10	5	124.30	0	0.00	126.00	5	3,469	0.14%
2020/02/07	2	127.75	0	0.00	126.50	2	3,408	0.06%
2020/02/04	1	128.00	2	127.50	128.00	-1	3,281	-0.03%
2020/02/03	0	0.00	3	120.50	122.50	-3	3,236	-0.09%
2020/01/31	4	127.50	0	0.00	127.00	4	3,133	0.13%
2020/01/30	11.1	130.40	1	130.00	128.50	10.1	3,061	0.33%
2020/01/14	1	142.00	7	141.86	142.50	-6	3,019	-0.20%
2020/01/13	0	0.00	1	140.02	140.00	-1	2,960	-0.04%
2020/01/06	1	137.50	1	135.00	135.00	0	2,924	0.00%
2019/12/30	0	0.00	1	140.00	140.50	-1	2,873	-0.03%
2019/12/27	0	0.00	1	139.00	139.50	-1	2,877	-0.03%
2019/12/20	0	0.00	2	139.25	139.50	-2	2,957	-0.07%
2019/12/18	0	0.00	2	138.50	137.50	-2	2,927	-0.07%
2019/12/17	4	139.00	0	0.00	140.00	4	2,923	0.14%
2019/12/16	3	137.33	0	0.00	138.00	3	2,874	0.10%
2019/12/06	3	133.00	0	0.00	134.00	3	2,737	0.11%
2019/12/05	1	134.00	1	135.50	135.50	0	2,688	0.00%
2019/12/04	3	135.17	0	0.00	135.00	3	2,708	0.11%
2019/12/02	1	135.50	0	0.00	136.00	1	2,652	0.04%
2019/11/28	2	139.50	0	0.00	139.00	2	2,718	0.07%
2019/11/26	0	0.00	2.1	141.45	139.00	-2.1	2,730	-0.08%
2019/11/25	1	140.00	0	0.00	141.50	1	2,641	0.04%
2019/11/21	0	0.00	0	141.50	141.50	0	2,680	0.00%
2019/11/19	0	0.00	1	143.50	144.00	-1	2,678	-0.04%
2019/11/18	0.1	141.00	0	0.00	142.00	0.1	2,635	0.00%
2019/11/08	0	0.00	1	140.00	140.50	-1	2,742	-0.04%
2019/11/04	0	0.00	2	139.25	140.00	-2	2,796	-0.07%
2019/10/25	1	135.00	1.1	134.50	134.50	-0.1	3,073	0.00%
2019/10/24	0	0.00	2	138.00	138.50	-2	3,048	-0.07%
2019/10/23	0	0.00	11	138.05	137.50	-11	3,039	-0.36%
2019/10/22	0	0.00	5	134.70	136.50	-5	3,010	-0.17%
2019/10/18	0	0.00	1	132.00	132.00	-1	2,962	-0.03%
2019/10/17	2	131.00	3	131.33	131.00	-1	2,957	-0.03%
2019/10/16	1	130.00	3	130.50	131.00	-2	2,935	-0.07%
2019/10/15	0	0.00	1	128.50	129.00	-1	2,881	-0.03%
2019/10/14	0.1	128.00	2	127.00	128.00	-1.9	2,887	-0.07%
2019/10/09	2	123.50	0.1	124.00	123.00	1.9	2,857	0.07%
2019/10/08	1	125.00	1	126.50	125.00	0	2,835	0.00%
2019/10/07	1	125.00	0	0.00	125.50	1	2,832	0.04%
2019/10/04	2	126.00	0	0.00	126.50	2	2,843	0.07%
2019/10/03	1	126.50	1	126.50	126.00	0	2,855	0.00%
2019/10/01	1	128.00	2	128.25	128.50	-1	2,891	-0.03%
2019/09/27	1	126.00	3	125.50	125.00	-2	2,870	-0.07%
2019/09/26	1	126.00	1	126.50	126.00	0	2,886	0.00%
2019/09/25	4	124.63	0	0.00	125.00	4	2,889	0.14%
2019/09/24	3	126.67	0	0.00	126.50	3	2,884	0.10%
2019/09/23	2	128.00	0	0.00	128.00	2	2,878	0.07%
2019/09/19	1	128.00	0	0.00	128.50	1	2,905	0.03%
2019/09/18	0	0.00	1	129.50	129.50	-1	2,899	-0.03%
2019/09/17	4	129.50	0.1	129.00	128.00	3.9	2,894	0.14%
2019/09/12	0	0.00	1	131.00	131.00	-1	2,921	-0.03%
2019/09/10	12	130.83	0	0.00	129.50	12	2,939	0.41%
2019/09/09	0	0.00	0.1	131.00	131.00	-0.1	2,914	0.00%
2019/09/06	0	0.00	6	129.83	129.50	-6	2,914	-0.21%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/04	0	0.00	1	126.50	127.00	-1	2,939	-0.03%
2019/09/03	1	126.00	1	127.50	126.00	0	3,030	0.00%
2019/09/02	0	0.00	4	126.00	127.00	-4	3,043	-0.13%
2019/08/30	1	124.50	1	123.00	124.50	0	2,998	0.00%
2019/08/29	1	121.00	0	0.00	121.00	1	2,985	0.03%
2019/08/28	5	121.20	0	0.00	121.00	5	2,998	0.17%
2019/08/23	1	125.00	0	0.00	125.00	1	3,015	0.03%
2019/08/21	2	125.00	0	0.00	125.00	2	3,078	0.06%
2019/08/20	4	125.63	9	125.06	125.00	-5	3,081	-0.16%
2019/08/16	2	123.00	0	0.00	123.00	2	3,121	0.06%
2019/08/15	0	0.00	11	123.50	124.00	-11	3,102	-0.35%
2019/08/14	1	123.50	3	124.33	123.50	-2	3,102	-0.06%
2019/08/13	1	121.50	0	0.00	121.00	1	3,016	0.03%
2019/08/12	2	124.50	0	0.00	123.50	2	3,029	0.07%
2019/08/08	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/07	2	124.00	0	0.00	124.00	2	3,027	0.07%
2019/08/06	1	123.00	1	123.00	124.00	0	3,056	0.00%
2019/08/05	0	0.00	2	124.50	124.00	-2	3,099	-0.06%
2019/08/02	14	127.71	0	0.00	125.50	14	3,185	0.44%
2019/08/01	10	132.70	0	0.00	133.00	10	3,070	0.33%
2019/07/31	10	132.15	0	0.00	131.50	10	3,046	0.33%
2019/07/29	1	141.00	0	0.00	141.00	1	2,970	0.03%
2019/07/25	0	0.00	1	138.50	139.00	-1	2,918	-0.03%
2019/07/24	0	0.00	0	136.00	136.00	0	2,902	0.00%
2019/07/23	4	136.88	0	0.00	136.00	4	2,879	0.14%
2019/07/22	0	139.50	0	0.00	139.50	0	2,857	0.00%
2019/07/19	1	139.50	2	140.00	139.00	-1	2,854	-0.04%
2019/07/17	0.1	138.00	0	0.00	138.00	0.1	2,870	0.00%
2019/07/16	0	0.00	5	137.00	137.50	-5	2,852	-0.18%
2019/07/15	0	0.00	4	136.75	137.50	-4	2,834	-0.14%
2019/07/12	3	134.83	0	0.00	135.00	3	2,824	0.11%
2019/07/05	3	135.00	3	135.17	135.50	0	2,858	0.00%
2019/07/04	0	0.00	1	133.00	132.50	-1	2,854	-0.04%
2019/07/02	2	131.00	0	0.00	132.50	2	2,915	0.07%
2019/07/01	0	0.00	1	130.50	131.00	-1	2,915	-0.03%
2019/06/27	1	129.00	0	0.00	129.00	1	2,954	0.03%
2019/06/21	0	0.00	5	129.70	128.50	-5	2,945	-0.17%
2019/06/19	0	0.00	5	127.60	128.00	-5	2,858	-0.17%
2019/06/18	1	125.50	0	0.00	125.50	1	2,819	0.04%
2019/06/17	2	125.00	3	125.83	125.00	-1	2,908	-0.03%
2019/06/13	2	123.75	0	0.00	121.00	2	2,944	0.07%
2019/06/12	1	125.50	1	125.00	125.50	0	2,924	0.00%
2019/06/11	1	123.50	4	124.50	125.00	-3	2,872	-0.10%
2019/06/10	0	0.00	1	119.00	120.00	-1	2,776	-0.04%
2019/06/05	1	117.50	0	0.00	117.50	1	2,783	0.04%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/06/03	4	116.00	21	115.14	118.00	-17	2,790	-0.61%
2019/05/31	4	117.00	0	0.00	116.50	4	2,799	0.14%
2019/05/30	1	115.50	0	0.00	116.50	1	2,757	0.04%
2019/05/29	4	114.50	4	115.00	114.50	0	2,757	0.00%
2019/05/28	2	114.50	0	0.00	114.00	2	2,777	0.07%
2019/05/24	1	116.00	0	0.00	115.50	1	2,784	0.04%
2019/05/23	24	113.88	0	0.00	114.50	24	2,770	0.87%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	4	117.13	2	118.50	118.00	2	2,792	0.07%
2019/05/20	1	115.50	0	0.00	115.00	1	2,799	0.04%
2019/05/17	20	114.35	1	116.00	114.50	19	2,888	0.66%
2019/05/16	4	117.63	0	0.00	116.00	4	2,858	0.14%
2019/05/15	5	118.10	2	119.00	119.00	3	2,847	0.11%
2019/05/13	2	119.00	0	0.00	120.00	2	2,788	0.07%
2019/05/10	6	125.75	4	124.38	123.00	2	2,744	0.07%
2019/05/09	1	130.50	1	132.00	129.50	0	2,646	0.00%
2019/05/08	2	130.50	1	133.50	133.00	1	2,623	0.04%
2019/05/07	0	0.00	1.1	132.00	132.50	-1.1	2,608	-0.04%
2019/05/06	1	130.50	0	0.00	129.50	1	2,634	0.04%
2019/05/03	0	0.00	19	132.08	133.00	-19	2,650	-0.72%
2019/05/02	1	131.50	0	0.00	132.00	1	2,657	0.04%
2019/04/30	1	131.00	0	0.00	131.50	1	2,720	0.04%
2019/04/26	0	0.00	2	132.00	133.00	-2	2,738	-0.07%
2019/04/25	0	0.00	2	131.27	133.00	-2	2,750	-0.07%
2019/04/24	1	128.00	0	0.00	130.00	1	2,759	0.04%
2019/04/23	2	129.50	0	0.00	130.00	2	2,755	0.07%
2019/04/18	2	131.25	0	0.00	130.50	2	2,879	0.07%
2019/04/17	1	132.00	4	133.25	133.50	-3	2,953	-0.10%
2019/04/16	1	133.50	1	133.00	132.50	0	2,964	0.00%
2019/04/15	1	134.00	0.1	134.00	134.00	0.9	3,009	0.03%
2019/04/12	1	131.50	1	133.00	135.00	0	3,043	0.00%
2019/04/11	1	131.50	1	133.00	132.00	0	3,060	0.00%
2019/04/10	1	131.50	1	133.00	133.00	0	3,077	0.00%
2019/04/08	3	132.00	0	0.00	134.00	3	3,058	0.10%
2019/04/02	1	127.00	2	128.75	129.00	-1	2,986	-0.03%
2019/04/01	6	126.42	1	126.00	125.50	5	2,939	0.17%
2019/03/29	1	125.00	2	125.25	126.00	-1	2,884	-0.03%
2019/03/26	2	122.25	4	123.50	123.50	-2	2,868	-0.07%
2019/03/25	2	121.25	2	121.00	121.50	0	2,879	0.00%
2019/03/22	1	122.50	0	0.00	123.00	1	2,854	0.04%
2019/03/18	0	0.00	3	119.67	120.50	-3	2,805	-0.11%
2019/03/15	5	116.00	0	0.00	116.50	5	2,775	0.18%
2019/03/14	0	0.00	1	115.50	115.50	-1	2,762	-0.04%
2019/03/11	0	113.00	0	0.00	113.00	0	2,850	0.00%
2019/03/08	3	114.33	0	0.00	114.50	3	2,879	0.10%
2019/03/07	1	115.50	0	0.00	115.50	1	2,895	0.03%
2019/03/06	9	118.00	0	0.00	117.00	9	2,896	0.31%
2019/02/27	0	0.00	1	119.50	121.00	-1	2,913	-0.03%
2019/02/26	0	0.00	2	119.25	119.50	-2	2,897	-0.07%
2019/02/20	1	115.00	0	0.00	116.50	1	2,888	0.03%
2019/02/19	1	115.00	0	0.00	112.50	1	2,865	0.03%
2019/02/18	2	116.25	3	116.33	118.00	-1	2,859	-0.03%
2019/02/15	10	112.50	0	0.00	111.00	10	2,806	0.36%
2019/02/13	1	112.50	1	114.00	113.00	0	2,867	0.00%
2019/02/12	0	0.00	0.2	112.00	112.50	-0.2	2,934	-0.01%
2019/02/11	1	112.00	0	0.00	112.00	1	2,950	0.03%
2019/01/29	1	111.50	5	112.00	112.00	-4	2,991	-0.13%
2019/01/25	1	111.50	1	111.50	112.00	0	3,115	0.00%
2019/01/24	0	0.00	3	109.50	109.50	-3	3,163	-0.09%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/22	0	0.00	2	111.00	111.00	-2	3,273	-0.06%
2019/01/21	0	0.00	1	109.00	109.00	-1	3,270	-0.03%
2019/01/17	0	0.00	3	108.50	109.00	-3	3,405	-0.09%
2019/01/16	2	106.75	3	107.67	107.50	-1	3,492	-0.03%
2019/01/14	1	105.00	1	106.50	106.50	0	3,636	0.00%
2019/01/11	1	104.50	1	106.00	105.50	0	3,689	0.00%
2019/01/10	0	0.00	1	106.00	106.50	-1	3,713	-0.03%
2019/01/09	1	104.50	4	104.13	105.00	-3	3,689	-0.08%
2019/01/08	0	0.00	5	100.50	100.50	-5	3,649	-0.14%
2019/01/07	0	0.00	6	99.07	99.70	-6	3,676	-0.16%
2019/01/02	0	0.00	3	98.80	98.10	-3	3,912	-0.08%
2018/12/27	0	0.00	2	96.70	96.90	-2	3,910	-0.05%
2018/12/26	0.1	95.00	0	0.00	95.00	0.1	3,916	0.00%
2018/12/25	1	94.30	0	0.00	94.50	1	3,958	0.03%
2018/12/21	0	0.00	2	96.40	96.50	-2	4,053	-0.05%
2018/12/19	1	97.00	0	0.00	97.40	1	4,075	0.02%
2018/12/17	0	0.00	1	98.30	98.30	-1	4,222	-0.02%
2018/12/14	1	96.20	1	97.20	97.90	0	4,281	0.00%
2018/12/13	0	0.00	31	97.00	97.10	-31	4,302	-0.72%
2018/12/11	32	96.10	0	0.00	95.70	32	4,341	0.74%
2018/12/10	0	0.00	1	96.60	97.10	-1	4,334	-0.02%
2018/12/07	1	96.50	0	0.00	97.30	1	4,337	0.02%
2018/12/06	4	95.88	5	96.50	95.30	-1	4,354	-0.02%
2018/12/04	9	98.86	2	99.98	98.50	7	4,374	0.16%
2018/12/03	0	0.00	15.1	99.62	100.50	-15.1	4,377	-0.34%
2018/11/30	0	0.00	7	96.01	96.10	-7	4,312	-0.16%
2018/11/29	1	95.60	1	96.40	95.20	0	4,286	0.00%
2018/11/28	5	94.40	2	94.35	95.00	3	4,257	0.07%
2018/11/27	1	92.20	0	0.00	93.50	1	4,258	0.02%
2018/11/23	1	92.00	0	0.00	92.00	1	4,255	0.02%
2018/11/22	2	93.45	0	0.00	93.10	2	4,263	0.05%
2018/11/16	1	94.30	0.4	94.40	93.90	0.6	4,310	0.01%
2018/11/15	2	94.60	10	94.90	94.50	-8	4,319	-0.19%
2018/11/14	0	0.00	3	96.00	96.70	-3	4,332	-0.07%
2018/11/13	4	93.35	4	94.20	94.80	0	4,324	0.00%
2018/11/12	2	92.65	4	94.45	94.90	-2	4,321	-0.05%
2018/11/09	2	92.70	2	93.50	92.10	0	4,369	0.00%
2018/11/08	1	93.50	0	0.00	93.50	1	4,327	0.02%
2018/11/07	0	0.00	8	93.19	93.40	-8	4,341	-0.18%
2018/11/06	0	0.00	6	91.00	91.30	-6	4,338	-0.14%
2018/11/05	1	91.50	3	90.87	91.50	-2	4,325	-0.05%
2018/11/02	0	0.00	1	90.40	91.30	-1	4,404	-0.02%
2018/11/01	2	90.15	6	90.10	91.00	-4	4,351	-0.09%
2018/10/31	6	88.22	0	0.00	88.20	6	4,285	0.14%
2018/10/30	10	87.00	0	0.00	88.00	10	4,211	0.24%
2018/10/29	1	85.30	0	0.00	86.40	1	4,199	0.02%
2018/10/26	1	85.50	3	86.50	85.00	-2	4,179	-0.05%
2018/10/25	1	81.30	20	81.80	83.70	-19	4,102	-0.46%
2018/10/24	17	84.05	2	84.30	84.30	15	4,111	0.36%
2018/10/23	9	86.92	0	0.00	85.30	9	4,086	0.22%
2018/10/19	8	89.74	15	89.66	90.80	-7	3,931	-0.18%
2018/10/18	1	92.40	2	93.95	92.40	-1	3,873	-0.03%
2018/10/17	29	93.47	0	0.00	92.90	29	3,860	0.75%
2018/10/16	4	90.30	28	91.34	91.50	-24	3,853	-0.62%
2018/10/15	5	90.90	6	91.08	91.40	-1	3,841	-0.03%
2018/10/12	5	90.40	10	90.40	93.00	-5	3,801	-0.13%
2018/10/11	6	92.35	1	91.30	92.00	5	3,735	0.13%
2018/10/09	6	99.90	0	0.00	99.90	6	3,578	0.17%
2018/10/05	2	102.00	6	102.50	103.50	-4	3,539	-0.11%
2018/09/28	1	107.00	0	0.00	107.00	1	3,653	0.03%
2018/09/26	0	0.00	5	108.60	109.50	-5	3,624	-0.14%
2018/09/25	0	0.00	3	108.33	109.00	-3	3,724	-0.08%
2018/09/21	5	107.50	1	108.50	108.50	4	3,765	0.11%
2018/09/20	2	105.00	6	107.17	108.50	-4	3,667	-0.11%
2018/09/19	2	105.50	4	106.25	105.50	-2	3,704	-0.05%
2018/09/18	0	0.00	2	105.00	105.00	-2	3,689	-0.05%
2018/09/12	0	0.00	4.1	99.71	100.50	-4.1	3,792	-0.11%
2018/09/11	2	100.00	0	0.00	99.90	2	3,879	0.05%
2018/09/10	0	0.00	5	101.00	102.00	-5	3,988	-0.13%
2018/09/07	0	0.00	10.3	102.50	102.50	-10.3	4,023	-0.26%
2018/09/06	0	0.00	1	103.00	103.50	-1	4,028	-0.02%
2018/09/04	4	104.00	0	0.00	104.50	4	4,052	0.10%
2018/09/03	0	0.00	7	104.50	104.00	-7	4,106	-0.17%
2018/08/31	0	0.00	4.1	103.65	104.50	-4.1	4,115	-0.10%
2018/08/30	0	0.00	3	104.00	104.00	-3	4,146	-0.07%
2018/08/29	1	102.50	0	0.00	103.00	1	4,164	0.02%
2018/08/28	0	0.00	2	104.75	104.50	-2	4,137	-0.05%
2018/08/27	0	0.00	1	103.50	104.00	-1	4,143	-0.02%
2018/08/24	0	0.00	2	102.50	102.50	-2	4,104	-0.05%
2018/08/23	0	0.00	5	102.00	102.00	-5	4,248	-0.12%
2018/08/21	0	0.00	1	99.80	100.50	-1	4,277	-0.02%
2018/08/20	10	98.07	2	98.20	98.50	8	4,232	0.19%
2018/08/17	13	99.38	2	99.50	99.10	11	4,212	0.26%
2018/08/16	6	99.05	1	99.00	98.20	5	4,225	0.12%
2018/08/15	1	101.50	0	0.00	101.50	1	4,146	0.02%
2018/08/13	0	0.00	16	102.41	102.50	-16	4,147	-0.39%
2018/08/10	0	0.00	4	103.00	102.50	-4	4,139	-0.10%
2018/08/08	1	99.00	0	0.00	98.80	1	4,028	0.02%
2018/08/07	3	98.87	0	0.00	98.70	3	4,076	0.07%
2018/08/03	5	98.58	0	0.00	99.30	5	4,240	0.12%
2018/08/02	1	99.10	0	0.00	99.60	1	4,356	0.02%
2018/08/01	3	99.80	0	0.00	100.50	3	4,383	0.07%
2018/07/31	6	99.85	1	100.50	100.00	5	4,402	0.11%
2018/07/30	0	0.00	6	105.25	107.00	-6	4,370	-0.14%
2018/07/27	1	104.50	0	0.00	104.50	1	4,311	0.02%
2018/07/26	0	0.00	10	105.35	105.00	-10	4,358	-0.23%
2018/07/25	0	0.00	2	103.25	104.00	-2	4,364	-0.05%
2018/07/24	0	0.00	1	102.50	102.50	-1	4,517	-0.02%
2018/07/19	1	99.60	0	0.00	100.00	1	4,495	0.02%
2018/07/18	1	101.00	5	100.50	100.00	-4	4,633	-0.09%
2018/07/17	3	99.57	1	100.00	100.00	2	4,609	0.04%
2018/07/16	0	0.00	5	99.40	99.40	-5	4,622	-0.11%
2018/07/13	1	99.60	0	0.00	101.00	1	4,623	0.02%
2018/07/12	1	99.00	5	99.10	99.10	-4	4,599	-0.09%
2018/07/10	0	0.00	6	97.97	99.90	-6	4,657	-0.13%
2018/07/06	0	0.00	5	94.20	94.80	-5	4,639	-0.11%
2018/07/05	2	94.90	0	0.00	95.10	2	4,649	0.04%
2018/07/04	1	95.50	1	96.00	96.20	0	4,673	0.00%
2018/07/03	4	95.98	0	0.00	95.20	4	4,741	0.08%
2018/07/02	5	98.16	0	0.00	97.20	5	4,681	0.11%
2018/06/29	5	99.20	0	0.00	100.00	5	4,618	0.11%
2018/06/28	2	99.60	1	99.50	99.00	1	4,555	0.02%
2018/06/27	10	101.20	0	0.00	101.00	10	4,487	0.22%
2018/06/26	3	100.83	0	0.00	101.00	3	4,511	0.07%
2018/06/25	6	102.58	0	0.00	103.00	6	4,426	0.14%
2018/06/20	4	102.13	1	103.00	103.00	3	4,466	0.07%
2018/06/19	11	105.36	1	105.00	104.50	10	4,547	0.22%
2018/06/15	1	107.00	4	108.25	107.50	-3	4,449	-0.07%
2018/06/14	2	107.00	1	108.00	106.50	1	4,450	0.02%
2018/06/13	1	109.00	0	0.00	109.00	1	4,578	0.02%
2018/06/12	1	110.00	0	0.00	110.00	1	4,830	0.02%
2018/06/11	0	0.00	1	113.00	112.50	-1	4,878	-0.02%
2018/06/08	0	0.00	1	112.00	111.00	-1	4,926	-0.02%
2018/06/07	0	0.00	3	111.67	112.00	-3	5,033	-0.06%
2018/06/05	0	109.50	4	109.13	110.00	-4	5,269	-0.08%
2018/06/04	2	108.50	2	109.00	109.00	0	5,269	0.00%
2018/06/01	0	0.00	6	109.00	109.00	-6	5,261	-0.11%
2018/05/31	12	105.67	0	0.00	107.00	12	5,260	0.23%
2018/05/30	4	105.13	2	105.50	105.00	2	5,176	0.04%
2018/05/29	5	107.00	0	0.00	107.00	5	5,184	0.10%
2018/05/24	6	109.00	3	110.83	108.00	3	5,322	0.06%
2018/05/23	0	0.00	4	108.38	108.50	-4	5,311	-0.08%
2018/05/22	2	106.75	1	107.00	107.50	1	5,402	0.02%
2018/05/21	4	106.50	0	0.00	107.00	4	5,449	0.07%
2018/05/18	7	106.71	0	0.00	106.00	7	5,444	0.13%
2018/05/17	1	107.00	0	0.00	108.00	1	5,495	0.02%
2018/05/16	0	0.00	2	109.00	110.00	-2	5,490	-0.04%
2018/05/15	3	110.50	4	110.75	110.00	-1	5,563	-0.02%
2018/05/14	0	0.00	5	112.80	112.50	-5	5,655	-0.09%
2018/05/11	1	111.50	7	111.14	112.00	-6	5,657	-0.11%
2018/05/10	2	110.50	0	0.00	109.00	2	5,573	0.04%
2018/05/09	2	109.00	1	110.00	109.50	1	5,454	0.02%
2018/05/03	3	106.83	1	107.00	105.50	2	5,589	0.04%
2018/05/02	1	109.00	2	108.50	108.50	-1	5,746	-0.02%
2018/04/30	16	110.88	19	110.61	109.00	-3	5,852	-0.05%
2018/04/27	0	0.00	4.2	106.62	107.00	-4.2	5,721	-0.07%
2018/04/25	2	103.00	2	104.00	104.50	0	5,725	0.00%
2018/04/24	1	104.50	6	107.17	104.50	-5	5,775	-0.09%
2018/04/23	3	103.50	1	103.50	104.00	2	5,721	0.03%
2018/04/20	0	0.00	6	104.67	104.50	-6	5,765	-0.10%
2018/04/18	3	102.00	1	101.00	102.00	2	5,798	0.03%
2018/04/17	6.4	103.49	0	0.00	102.00	6.4	5,895	0.11%
2018/04/16	0	105.00	5	107.00	105.00	-5	5,862	-0.09%
2018/04/13	2	104.50	0	0.00	104.50	2	5,856	0.03%
2018/04/12	1	107.00	2	106.75	106.50	-1	5,931	-0.02%
2018/04/11	3	104.67	1	106.50	105.00	2	6,077	0.03%
2018/04/10	2	100.00	7	102.71	103.50	-5	6,154	-0.08%
2018/04/09	4	99.65	2	99.40	99.90	2	6,111	0.03%
2018/04/03	2	100.00	0	0.00	100.50	2	6,063	0.03%
2018/04/02	1	104.00	1	103.00	103.00	0	6,024	0.00%
2018/03/31	0	0.00	2	103.75	103.50	-2	6,057	-0.03%
2018/03/30	0	0.00	1	102.50	103.00	-1	6,106	-0.02%
2018/03/29	7	100.64	0	0.00	100.00	7	6,089	0.11%
2018/03/26	1	102.50	0	0.00	103.00	1	6,047	0.02%
2018/03/23	3	101.17	0	0.00	101.50	3	6,040	0.05%
2018/03/22	14	104.82	0	0.00	103.00	14	6,033	0.23%
2018/03/21	3	107.00	0	0.00	107.00	3	5,872	0.05%
2018/03/20	4	104.50	14	106.86	105.00	-10	5,882	-0.17%
2018/03/19	1	109.00	1	109.00	107.00	0	5,852	0.00%
2018/03/16	1	105.00	1.9	105.22	107.00	-0.9	5,684	-0.02%
2018/03/13	1	103.00	0	0.00	103.50	1	5,470	0.02%
2018/03/12	3	105.50	10	102.89	105.50	-7	5,373	-0.13%
2018/03/09	2	97.45	1	97.00	97.10	1	5,203	0.02%
2018/03/08	9	95.68	0	0.00	95.90	9	5,212	0.17%
2018/03/06	0	0.00	1	96.70	96.40	-1	5,257	-0.02%
2018/03/05	2	97.00	0	0.00	97.30	2	5,339	0.04%
2018/03/02	1	96.60	0	0.00	96.60	1	5,303	0.02%
2018/02/27	0.1	98.00	0	0.00	98.20	0.1	5,197	0.00%
2018/02/22	0	0.00	12	96.90	97.70	-12	5,268	-0.23%
2018/02/21	10	92.80	2	94.00	94.80	8	5,260	0.15%
2018/02/12	6	90.73	0	0.00	90.30	6	5,250	0.11%
2018/02/09	5	89.38	0	0.00	90.10	5	5,291	0.09%
2018/02/08	4	91.80	2	92.30	93.00	2	5,287	0.04%
2018/02/07	8	92.08	0	0.00	90.60	8	5,331	0.15%
2018/02/06	25	89.76	32	91.61	90.20	-7	5,371	-0.13%
2018/02/05	2	93.40	10	93.50	93.70	-8	5,390	-0.15%
2018/02/02	2	96.95	0	0.00	96.20	2	5,705	0.04%
2018/02/01	1	98.10	1	98.50	98.40	0	6,373	0.00%
2018/01/30	0	0.00	7	98.36	97.80	-7	6,453	-0.11%
2018/01/29	2	98.65	4	98.60	97.60	-2	6,445	-0.03%
2018/01/26	0	0.00	2	100.00	99.20	-2	6,392	-0.03%
2018/01/25	7	98.31	4	98.38	100.50	3	6,334	0.05%
2018/01/24	1	96.80	3	97.07	97.20	-2	6,206	-0.03%
2018/01/23	1	95.20	0	0.00	95.40	1	6,139	0.02%
2018/01/18	5	96.80	0	0.00	96.80	5	6,404	0.08%
2018/01/17	2	96.70	6	96.53	96.70	-4	6,617	-0.06%
2018/01/15	0	0.00	12	95.68	95.60	-12	6,789	-0.18%
2018/01/12	1	95.00	0	0.00	95.00	1	6,829	0.01%
2018/01/11	4	95.58	2	95.30	95.50	2	6,852	0.03%
2018/01/10	2	93.80	1	92.90	92.80	1	6,838	0.01%
2018/01/09	9	94.23	10	94.17	94.20	-1	6,922	-0.01%
2018/01/08	9	93.17	1.1	93.54	93.50	7.9	7,085	0.11%
2018/01/05	7	92.90	8	93.06	93.60	-1	7,306	-0.01%
2018/01/04	0	0.00	5	90.00	90.00	-5	7,162	-0.07%
2018/01/02	0	0.00	21	87.66	87.60	-21	7,187	-0.29%

台股再創新高股東會行情提前報到UDN聯合新聞網－4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

合庫-台中券商分點個股進出
合庫-台中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

合庫-台中 券商分點個股進出 合庫-台中 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

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析