中租-KY (5871)-元大-竹科券商分點個股進出

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
111.5
漲跌
▼2.5
漲幅
-2.19%
成交量
22,164張
產業
上市其他類股
1204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－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科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
2024/12/17	6.3	112.36	1	112.53	111.50	5.3	10,877	0.05%
2024/12/16	10.4	116.37	5	116.00	114.00	5.4	10,705	0.05%
2024/12/13	6	119.42	0.1	119.50	118.50	5.9	10,506	0.06%
2024/12/12	3.3	121.67	0	0.00	120.50	3.3	10,479	0.03%
2024/12/11	5.2	122.49	0	0.00	122.00	5.2	10,480	0.05%
2024/12/10	11.1	126.62	16.3	126.09	123.00	-5.2	10,464	-0.05%
2024/12/09	7.3	121.07	1	121.00	121.00	6.3	10,317	0.06%
2024/12/06	1.2	122.88	7.4	122.19	123.00	-6.2	10,265	-0.06%
2024/12/05	0.2	122.58	2.1	122.53	123.00	-1.9	10,242	-0.02%
2024/12/04	6.3	122.27	0	123.50	122.50	6.2	10,261	0.06%
2024/12/03	2.1	122.29	6.1	122.82	123.00	-4	10,252	-0.04%
2024/12/02	2.2	120.05	13	120.50	121.50	-10.8	10,246	-0.11%
2024/11/29	12.4	118.68	2	118.51	118.50	10.4	10,207	0.10%
2024/11/28	9.2	120.47	2	121.75	121.00	7.2	10,105	0.07%
2024/11/27	7.8	123.29	0.1	122.56	122.50	7.6	10,064	0.08%
2024/11/26	2.1	123.52	3	123.67	123.50	-0.9	10,069	-0.01%
2024/11/25	6	122.69	1	122.00	122.00	5	10,077	0.05%
2024/11/22	1.4	122.79	0	0.00	122.00	1.4	10,077	0.01%
2024/11/21	11.3	121.52	3.5	122.47	122.00	7.8	10,110	0.08%
2024/11/20	4.3	121.78	1	122.00	122.00	3.3	10,110	0.03%
2024/11/19	5.8	123.28	1.2	123.73	124.00	4.5	10,059	0.05%
2024/11/18	3.4	121.15	5.3	121.09	121.00	-1.9	9,910	-0.02%
2024/11/15	17.7	122.81	5	122.31	121.50	12.7	9,758	0.13%
2024/11/14	18.4	125.64	6	123.85	123.50	12.3	9,580	0.13%
2024/11/13	34.2	126.95	11.1	126.86	127.00	23.1	9,327	0.25%
2024/11/12	47.6	130.72	7.3	131.50	130.50	40.3	8,932	0.45%
2024/11/11	12.6	144.36	8.1	143.01	145.00	4.6	8,270	0.06%
2024/11/08	2.9	149.81	0	151.50	149.00	2.8	8,198	0.03%
2024/11/07	3.5	146.65	2.7	146.44	147.00	0.8	8,226	0.01%
2024/11/06	1.1	147.60	2.1	147.05	146.50	-0.9	8,232	-0.01%
2024/11/05	2.1	148.51	0.1	149.00	149.00	2	8,239	0.02%
2024/11/04	1	148.50	2.5	148.20	148.50	-1.5	8,332	-0.02%
2024/11/01	12.5	145.85	3	146.67	148.00	9.5	8,500	0.11%
2024/10/30	3.4	150.42	1	150.50	151.50	2.4	8,396	0.03%
2024/10/29	4.1	151.50	1	151.50	151.00	3.1	8,383	0.04%
2024/10/28	0.1	153.00	2	153.75	153.50	-1.9	8,395	-0.02%
2024/10/25	6.1	153.34	2.3	155.40	153.50	3.8	8,452	0.05%
2024/10/24	1.1	154.97	2.2	154.27	154.50	-1.1	8,447	-0.01%
2024/10/23	4.5	155.83	3	154.50	154.50	1.5	8,475	0.02%
2024/10/22	0.2	156.49	0.3	156.50	156.50	-0.1	8,524	0.00%
2024/10/21	3	155.34	0.6	156.59	156.00	2.4	8,599	0.03%
2024/10/18	1.4	156.60	5	156.10	156.50	-3.6	8,614	-0.04%
2024/10/17	14.1	155.57	0	155.50	155.00	14.1	8,753	0.16%
2024/10/16	4.3	154.51	1	154.00	155.00	3.3	8,899	0.04%
2024/10/15	4.4	153.20	16.1	154.10	154.50	-11.7	8,919	-0.13%
2024/10/14	2.1	155.25	2	154.75	156.50	0.1	8,988	0.00%
2024/10/11	8.5	152.92	9.5	152.79	152.00	-1.1	9,065	-0.01%
2024/10/09	7.4	158.08	15.1	157.36	157.50	-7.7	9,063	-0.08%
2024/10/08	4.2	162.88	9	162.83	163.00	-4.9	8,945	-0.05%
2024/10/07	27.2	162.90	2.1	163.73	165.00	25.1	8,821	0.28%
2024/10/04	17.2	161.12	16.3	161.84	161.50	0.9	8,597	0.01%
2024/10/01	12.2	159.84	11.3	160.19	158.50	0.9	8,392	0.01%
2024/09/30	25.1	164.14	7	164.29	163.50	18	8,292	0.22%
2024/09/27	14.2	161.91	59.9	162.97	163.50	-45.7	8,236	-0.56%
2024/09/26	19.4	152.04	0	153.00	152.00	19.3	7,585	0.25%
2024/09/25	8.2	155.38	41.6	154.17	155.50	-33.4	7,539	-0.44%
2024/09/24	10.1	145.25	0.1	145.00	146.00	10	7,297	0.14%
2024/09/23	1.1	144.55	17.2	145.32	145.00	-16.1	7,461	-0.22%
2024/09/20	3.3	144.57	3.2	145.34	146.00	0.1	7,519	0.00%
2024/09/19	2.7	144.75	3	144.67	145.00	-0.3	7,561	0.00%
2024/09/18	2.1	142.72	1	141.00	142.50	1.1	7,618	0.01%
2024/09/16	5.3	142.25	5.2	142.53	142.00	0.1	7,732	0.00%
2024/09/13	15.2	140.33	1.3	141.19	142.00	13.9	7,784	0.18%
2024/09/12	0.6	137.46	3	138.66	139.00	-2.4	7,844	-0.03%
2024/09/11	7.3	137.11	0	0.00	137.50	7.3	7,859	0.09%
2024/09/10	17.6	136.87	20	136.63	136.50	-2.4	7,900	-0.03%
2024/09/09	2.3	141.02	32	140.50	142.00	-29.7	7,763	-0.38%
2024/09/06	0	143.50	0	0.00	143.50	0	7,832	0.00%
2024/09/05	3.6	141.95	0	143.50	141.50	3.6	7,907	0.04%
2024/09/04	1.5	142.78	6.2	142.35	143.00	-4.7	8,071	-0.06%
2024/09/03	1.3	146.70	2	145.99	147.00	-0.8	8,069	-0.01%
2024/09/02	0.1	145.00	0.1	145.00	145.50	0	8,095	0.00%
2024/08/30	2.3	145.97	0	146.00	145.50	2.3	8,094	0.03%
2024/08/29	1.1	143.51	0	0.00	144.00	1.1	8,055	0.01%
2024/08/28	19	146.20	1	144.50	144.50	18	8,094	0.22%
2024/08/27	0.4	147.00	0	0.00	147.50	0.4	8,465	0.01%
2024/08/26	0.2	149.00	2.3	147.63	148.50	-2.1	8,441	-0.02%
2024/08/23	5.1	142.81	0.5	143.96	143.50	4.6	8,322	0.06%
2024/08/22	3.1	146.02	3	146.00	145.50	0.1	8,361	0.00%
2024/08/21	2	147.25	0.2	148.00	148.00	1.8	8,369	0.02%
2024/08/20	1.1	148.13	0	0.00	148.00	1.1	8,392	0.01%
2024/08/19	1	148.50	0.5	149.00	149.00	0.5	8,530	0.01%
2024/08/16	8.3	147.88	2.1	149.00	148.50	6.2	8,629	0.07%
2024/08/15	2.1	147.11	0	0.00	146.00	2.1	8,628	0.02%
2024/08/14	3.3	148.05	0	148.00	148.50	3.2	8,751	0.04%
2024/08/13	2.2	147.06	0.3	147.53	147.50	1.9	8,760	0.02%
2024/08/12	2.4	146.06	0	0.00	147.50	2.4	8,893	0.03%
2024/08/09	2.5	142.66	0	141.50	143.00	2.5	9,024	0.03%
2024/08/08	3.2	139.88	0	0.00	140.00	3.2	9,153	0.03%
2024/08/07	0.1	142.00	2	140.00	143.00	-1.9	9,294	-0.02%
2024/08/06	8.3	137.33	2	137.03	137.50	6.2	9,514	0.07%
2024/08/05	8.9	138.63	1.4	139.43	138.00	7.5	9,784	0.08%
2024/08/02	3.4	149.11	1.1	148.54	148.50	2.3	10,264	0.02%
2024/08/01	0.4	152.46	8.1	152.44	153.50	-7.7	10,326	-0.08%
2024/07/31	1.2	150.05	1	151.00	152.00	0.2	10,318	0.00%
2024/07/30	5.3	147.44	2	147.50	149.50	3.3	10,274	0.03%
2024/07/29	2.1	148.77	0	0.00	148.50	2.1	10,242	0.02%
2024/07/26	7.5	149.02	1	149.00	149.00	6.5	10,241	0.06%
2024/07/23	1.1	150.00	2.2	151.00	151.50	-1.1	10,294	-0.01%
2024/07/22	9.7	146.91	5	147.60	147.00	4.7	10,309	0.05%
2024/07/19	26.7	151.12	8	150.50	150.50	18.7	10,162	0.18%
2024/07/18	29.6	154.14	9	154.50	154.50	20.6	10,038	0.20%
2024/07/17	6.4	162.06	6	163.08	162.00	0.4	9,878	0.00%
2024/07/16	9.4	162.82	2	163.50	163.50	7.4	9,764	0.08%
2024/07/15	13.4	164.67	3.6	164.47	164.50	9.8	9,760	0.10%
2024/07/12	4.4	163.65	27.2	162.99	163.50	-22.8	9,691	-0.24%
2024/07/11	1.2	159.51	25.1	159.34	160.50	-23.9	9,562	-0.25%
2024/07/10	5.1	157.51	1.4	158.14	158.00	3.7	9,442	0.04%
2024/07/09	3	157.50	0	158.00	157.50	3	9,391	0.03%
2024/07/08	0	158.00	5.5	157.82	158.50	-5.5	9,339	-0.06%
2024/07/05	4.1	157.25	4.5	157.45	157.00	-0.5	9,320	-0.01%
2024/07/04	3.5	158.04	0.3	158.17	158.00	3.2	9,333	0.03%
2024/07/03	5	155.70	4.6	157.15	156.00	0.4	9,294	0.00%
2024/07/02	0.1	154.82	3	154.83	155.00	-2.9	9,008	-0.03%
2024/07/01	3.1	156.02	1	157.00	155.50	2.1	9,019	0.02%
2024/06/28	16.7	154.01	0.1	154.50	153.50	16.5	8,919	0.19%
2024/06/27	14.9	153.63	4	153.88	152.50	10.9	8,882	0.12%
2024/06/26	6.1	157.52	0	0.00	155.50	6.1	8,643	0.07%
2024/06/25	9.1	157.18	0	0.00	156.00	9.1	8,556	0.11%
2024/06/24	3.1	159.37	4.3	159.41	158.50	-1.2	8,347	-0.01%
2024/06/21	6.6	161.45	8	162.00	160.50	-1.4	8,232	-0.02%
2024/06/20	5.2	162.11	2.1	163.01	163.00	3.1	7,960	0.04%
2024/06/19	2.1	160.31	1.6	160.59	160.50	0.5	7,942	0.01%
2024/06/18	5.2	160.81	6	161.00	161.50	-0.8	7,875	-0.01%
2024/06/17	6.4	159.73	0	161.00	161.00	6.4	7,839	0.08%
2024/06/14	11.5	155.96	3	156.17	156.50	8.5	7,743	0.11%
2024/06/13	0.4	155.14	6	155.25	155.00	-5.7	7,710	-0.07%
2024/06/12	4.1	153.49	1	154.00	153.50	3.1	7,691	0.04%
2024/06/11	17.5	151.82	10	151.30	151.50	7.5	7,679	0.10%
2024/06/07	2.5	153.97	3.1	153.01	153.00	-0.6	7,519	-0.01%
2024/06/06	2.4	154.30	2	154.50	154.00	0.4	7,471	0.00%
2024/06/05	0.7	155.18	2	156.00	155.50	-1.3	7,409	-0.02%
2024/06/04	1.1	154.01	0	0.00	153.50	1.1	7,430	0.01%
2024/06/03	1.1	155.99	1.2	155.51	156.00	-0.2	7,425	0.00%
2024/05/31	2.3	153.51	2	154.75	152.00	0.3	7,378	0.00%
2024/05/30	2	153.75	0	0.00	153.00	2	6,934	0.03%
2024/05/29	2.2	155.49	7.1	155.57	155.00	-4.9	6,906	-0.07%
2024/05/28	0.3	155.24	3.2	155.82	155.00	-2.8	6,879	-0.04%
2024/05/27	8	153.87	5	154.00	154.00	3	6,807	0.04%
2024/05/24	3.1	150.99	1.4	150.28	150.50	1.7	6,762	0.03%
2024/05/23	11.1	151.23	6	150.71	150.50	5.1	6,727	0.08%
2024/05/22	0.2	155.78	1	155.00	154.50	-0.8	6,588	-0.01%
2024/05/21	3.6	155.31	7	155.93	155.00	-3.4	6,500	-0.05%
2024/05/20	1.7	155.59	4.8	156.17	156.00	-3.2	6,477	-0.05%
2024/05/17	7.1	152.51	4	152.75	152.50	3.1	6,351	0.05%
2024/05/16	11.7	153.15	1.5	153.36	153.00	10.2	6,334	0.16%
2024/05/15	10.4	153.75	11.5	153.24	153.00	-1.1	6,322	-0.02%
2024/05/14	12.9	152.91	5.5	152.35	153.00	7.4	6,231	0.12%
2024/05/13	8.7	157.52	6.1	157.00	157.00	2.6	6,032	0.04%
2024/05/10	10	152.05	16.3	151.57	153.00	-6.3	5,875	-0.11%
2024/05/09	50.8	152.98	7	153.13	150.00	43.7	5,645	0.77%
2024/05/08	80.5	153.82	11.2	154.54	152.00	69.3	5,280	1.31%
2024/05/07	24.5	168.26	0.1	169.00	168.00	24.4	4,729	0.52%
2024/05/06	4.7	172.20	0	0.00	173.00	4.7	4,566	0.10%
2024/05/03	0.4	173.13	3	173.00	172.00	-2.6	4,567	-0.06%
2024/05/02	2.1	171.49	0	0.00	170.50	2.1	4,567	0.05%
2024/04/30	2	172.76	0.1	173.50	172.50	1.9	4,552	0.04%
2024/04/29	0.2	173.50	3	173.50	174.00	-2.9	4,524	-0.06%
2024/04/26	10.8	168.77	0	0.00	168.00	10.8	4,420	0.24%
2024/04/25	3	171.51	0	0.00	171.00	3	4,368	0.07%
2024/04/24	0	173.50	0	0.00	173.50	0	4,405	0.00%
2024/04/23	1.1	173.00	0	0.00	173.00	1.1	4,433	0.03%
2024/04/22	1	171.00	13	169.65	172.50	-12	4,423	-0.27%
2024/04/19	16.4	168.87	13	167.15	168.00	3.4	4,378	0.08%
2024/04/18	1.1	171.52	3	172.50	172.00	-1.9	4,268	-0.04%
2024/04/17	4.2	170.16	1	170.50	170.50	3.2	4,222	0.08%
2024/04/16	11.3	170.93	4	170.00	170.00	7.3	4,189	0.18%
2024/04/15	0.1	174.28	1	173.00	173.00	-0.9	4,151	-0.02%
2024/04/12	0.8	175.41	0.6	175.58	174.50	0.2	4,181	0.00%
2024/04/11	0.8	175.77	1.5	176.00	175.50	-0.8	4,179	-0.02%
2024/04/10	5.2	178.63	8.3	178.88	178.50	-3	4,199	-0.07%
2024/04/09	2.1	178.00	1.9	178.13	178.50	0.2	4,171	0.00%
2024/04/08	0.1	176.25	0.1	176.50	176.00	0	4,131	0.00%
2024/04/03	1	174.00	2	175.25	175.50	-1	4,138	-0.02%
2024/04/02	0.5	176.10	0.1	176.00	176.00	0.5	4,079	0.01%
2024/04/01	2.2	174.08	1.1	173.23	175.50	1.1	4,059	0.03%
2024/03/29	2.4	172.08	2	172.50	172.00	0.4	4,023	0.01%
2024/03/28	5.2	172.44	0	0.00	171.50	5.2	4,011	0.13%
2024/03/27	1.2	172.00	0.1	172.50	172.00	1.1	3,989	0.03%
2024/03/26	4.3	171.92	4.1	172.49	172.00	0.2	4,030	0.01%
2024/03/25	2.1	172.05	0	0.00	174.00	2.1	4,002	0.05%
2024/03/22	11.5	171.26	6	171.00	171.50	5.5	4,014	0.14%
2024/03/21	2.1	175.27	1.2	175.25	176.50	0.9	4,008	0.02%
2024/03/20	2.1	172.97	0	0.00	172.00	2.1	4,104	0.05%
2024/03/19	5.1	172.51	0	0.00	172.50	5.1	4,119	0.12%
2024/03/18	2	174.01	1	175.50	174.00	1	4,147	0.02%
2024/03/15	9	175.63	0	0.00	177.00	9	4,156	0.22%
2024/03/14	11.3	179.31	1.3	178.29	179.00	10.1	4,126	0.24%
2024/03/13	2.2	174.81	22	176.00	176.00	-19.8	4,086	-0.49%
2024/03/12	9.1	174.34	3	175.00	176.00	6.1	4,070	0.15%
2024/03/11	4.3	173.70	8	173.50	174.50	-3.7	4,048	-0.09%
2024/03/08	8.5	171.84	1.1	171.07	172.50	7.4	4,068	0.18%
2024/03/07	3.2	174.17	0	0.00	175.00	3.2	4,034	0.08%
2024/03/06	1.3	175.16	1	176.00	175.00	0.3	4,026	0.01%
2024/03/05	2.3	173.79	0.5	174.00	173.50	1.8	4,063	0.04%
2024/03/04	0.5	174.00	6	173.83	174.00	-5.6	4,052	-0.14%
2024/03/01	11.2	173.50	2.4	173.67	174.00	8.8	4,098	0.21%
2024/02/29	2.1	173.72	5	172.00	174.50	-2.9	4,116	-0.07%
2024/02/27	0.3	172.92	0	0.00	172.00	0.3	4,089	0.01%
2024/02/26	3.5	173.42	0	173.50	173.00	3.5	4,048	0.09%
2024/02/23	13.6	176.74	2.5	176.00	176.00	11.1	4,012	0.28%
2024/02/22	4.1	176.01	1	176.51	176.00	3.1	4,045	0.08%
2024/02/21	3.6	175.89	0	0.00	176.00	3.6	4,032	0.09%
2024/02/20	0.1	176.00	0.2	177.25	177.50	-0.2	4,025	0.00%
2024/02/19	0.2	174.43	1.1	174.11	174.00	-0.9	4,043	-0.02%
2024/02/16	7.1	169.72	1	169.00	171.00	6.1	4,054	0.15%
2024/02/15	23.4	170.63	4.2	170.56	170.00	19.2	3,933	0.49%
2024/02/05	2.5	172.39	0.6	172.79	174.00	1.9	3,857	0.05%
2024/02/02	2.4	174.76	1	174.50	174.50	1.4	3,863	0.04%
2024/02/01	13.4	174.48	0.2	175.41	175.00	13.2	3,809	0.35%
2024/01/31	1.5	174.55	2.6	174.11	174.00	-1.1	3,772	-0.03%
2024/01/30	6.9	175.92	3.1	176.72	174.00	3.8	3,764	0.10%
2024/01/29	0.1	179.00	0	0.00	179.00	0.1	3,658	0.00%
2024/01/26	7	178.42	2	179.50	177.50	5	3,650	0.14%
2024/01/25	0.8	180.32	0	0.00	179.50	0.8	3,630	0.02%
2024/01/24	29.3	179.75	0	180.50	178.00	29.3	3,610	0.81%
2024/01/23	0.2	181.37	0.2	181.50	181.00	0.1	3,593	0.00%
2024/01/22	2.4	180.08	0.5	179.50	180.00	1.9	3,610	0.05%
2024/01/19	1.3	179.90	0	0.00	179.50	1.3	3,681	0.04%
2024/01/18	12.2	177.63	0	0.00	177.00	12.2	3,663	0.33%
2024/01/17	5.7	179.41	1	178.50	178.50	4.7	3,626	0.13%
2024/01/16	1.6	182.11	1	182.50	182.00	0.6	3,587	0.02%
2024/01/15	1.2	184.93	0	0.00	184.00	1.2	3,609	0.03%
2024/01/12	0	186.07	0	0.00	184.50	0	3,674	0.00%
2024/01/11	3.5	184.86	0	0.00	186.00	3.5	3,678	0.10%
2024/01/10	2	183.26	0	0.00	183.00	2	3,697	0.06%
2024/01/09	0.2	183.83	0.5	184.89	182.50	-0.2	3,681	-0.01%
2024/01/08	0.6	187.98	6	189.00	186.00	-5.4	3,657	-0.15%
2024/01/05	2	191.87	0.2	191.50	190.00	1.8	3,628	0.05%
2024/01/04	2.2	194.01	4.9	192.32	195.50	-2.7	3,629	-0.08%
2024/01/03	5.4	191.02	4.1	191.12	192.00	1.3	3,657	0.04%
2024/01/02	3.2	192.47	2	193.00	194.00	1.2	3,613	0.03%
2023/12/29	0.2	192.00	2.1	191.77	193.00	-1.9	3,570	-0.05%
2023/12/28	1.5	188.80	0	0.00	189.50	1.5	3,563	0.04%
2023/12/27	0	190.50	3.1	190.35	190.50	-3.1	3,546	-0.09%
2023/12/26	2.2	188.59	0.4	189.42	189.00	1.9	3,551	0.05%
2023/12/25	1	186.50	1	186.50	186.50	0	3,571	0.00%
2023/12/22	0.4	186.64	0.1	186.50	186.50	0.3	3,613	0.01%
2023/12/21	0	187.00	1	185.50	187.50	-1	3,597	-0.03%
2023/12/20	0.1	187.30	0.2	186.37	185.00	0	3,572	0.00%
2023/12/19	1	186.49	0.4	185.75	186.50	0.6	3,564	0.02%
2023/12/18	6.5	188.32	6	188.50	186.50	0.5	3,578	0.01%
2023/12/15	2.8	187.01	9.7	185.44	187.50	-6.9	3,526	-0.20%
2023/12/14	1.2	176.37	1.3	178.13	179.50	-0.1	3,397	0.00%
2023/12/13	9.5	177.51	0.6	177.33	175.50	8.9	3,359	0.26%
2023/12/12	5.2	179.50	0.1	180.00	179.00	5.1	3,357	0.15%
2023/12/11	3.1	178.20	0.1	179.00	178.50	3.1	3,342	0.09%
2023/12/08	1.1	181.49	1	182.50	181.00	0.1	3,301	0.00%
2023/12/07	1.5	179.36	0.1	179.50	179.00	1.4	3,268	0.04%
2023/12/06	2.1	180.30	0.1	181.50	180.00	2.1	3,262	0.06%
2023/12/05	0.2	180.63	10.1	180.01	181.00	-9.9	3,308	-0.30%
2023/12/04	2.3	181.86	0	182.50	181.50	2.3	3,310	0.07%
2023/12/01	9.4	183.02	0.2	183.50	182.50	9.2	3,290	0.28%
2023/11/30	11	185.43	0	0.00	186.00	11	3,261	0.34%
2023/11/29	0	184.50	0	183.50	183.00	0	3,179	0.00%
2023/11/28	3.3	184.16	1.3	185.76	185.00	2.1	3,183	0.06%
2023/11/27	1.2	184.11	2.2	185.97	183.50	-0.9	3,165	-0.03%
2023/11/24	0	183.98	0.2	184.00	184.50	-0.2	3,137	-0.01%
2023/11/22	0	182.00	1	181.50	182.50	-1	3,177	-0.03%
2023/11/21	1.2	180.52	2.2	181.02	181.00	-1	3,171	-0.03%
2023/11/20	0.6	176.98	0.4	176.84	178.00	0.2	3,122	0.01%
2023/11/17	3.1	178.34	5	176.70	177.50	-1.9	3,141	-0.06%
2023/11/16	1.3	175.47	1	175.00	176.50	0.3	3,104	0.01%
2023/11/15	0.2	174.50	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	1.4	173.97	0	0.00	173.00	1.4	3,077	0.05%
2023/11/13	3.1	172.93	1	173.50	172.50	2.1	3,167	0.07%
2023/11/10	2.8	174.10	0	0.00	173.50	2.8	3,247	0.09%
2023/11/09	1	177.53	0	0.00	178.00	1	3,359	0.03%
2023/11/08	1.3	180.03	0.2	180.50	179.00	1.1	3,521	0.03%
2023/11/07	0	181.50	1	182.00	182.00	-1	3,528	-0.03%
2023/11/06	0	0.00	1	180.51	181.00	-1	3,532	-0.03%
2023/11/03	0	0.00	1	178.50	178.50	-1	3,531	-0.03%
2023/11/02	0	0.00	3.2	177.50	176.50	-3.2	3,619	-0.09%
2023/11/01	3.1	173.51	0	0.00	173.50	3.1	3,715	0.08%
2023/10/31	2.2	176.44	0	0.00	175.50	2.2	3,815	0.06%
2023/10/30	0.2	177.50	0	0.00	177.50	0.2	3,849	0.01%
2023/10/27	1	178.01	3	178.34	179.00	-2	3,876	-0.05%
2023/10/26	1	171.02	2	173.50	171.50	-1	3,889	-0.03%
2023/10/25	0.2	174.00	0	174.50	173.50	0.2	3,905	0.00%
2023/10/24	0.6	171.53	3.3	170.62	171.00	-2.6	3,960	-0.07%
2023/10/23	1.2	171.62	0.3	172.03	172.00	0.8	3,973	0.02%
2023/10/20	3.5	174.30	0	0.00	174.00	3.5	3,954	0.09%
2023/10/19	3.1	177.01	1	178.50	179.00	2.1	3,905	0.05%
2023/10/18	1.2	178.59	0	0.00	179.00	1.2	3,937	0.03%
2023/10/17	3.2	181.28	0	0.00	181.00	3.2	3,964	0.08%
2023/10/13	0.6	183.96	0.1	184.00	183.00	0.5	4,035	0.01%
2023/10/12	1.1	180.37	0	0.00	183.50	1.1	4,063	0.03%
2023/10/11	0.2	183.30	5.7	184.38	183.50	-5.4	4,117	-0.13%
2023/10/06	0	0.00	1.6	179.19	178.00	-1.6	4,069	-0.04%
2023/10/05	2	177.26	2	178.50	177.50	0	4,099	0.00%
2023/10/04	2.8	176.43	0	0.00	177.00	2.8	4,100	0.07%
2023/10/03	2	179.26	0	0.00	179.00	2	4,070	0.05%
2023/10/02	2.1	180.10	0	0.00	181.00	2.1	4,110	0.05%
2023/09/28	1.3	181.37	1	182.00	181.00	0.3	4,152	0.01%
2023/09/27	0.1	183.93	1	184.00	184.00	-0.9	4,140	-0.02%
2023/09/26	1.5	181.15	4	181.25	180.00	-2.5	4,155	-0.06%
2023/09/25	0.2	181.76	1.5	180.95	181.50	-1.3	4,143	-0.03%
2023/09/22	0.3	177.49	0	0.00	177.50	0.3	4,153	0.01%
2023/09/21	2.6	176.25	0.3	177.50	175.50	2.3	4,156	0.06%
2023/09/20	1.3	180.24	4	181.00	180.00	-2.7	4,115	-0.07%
2023/09/19	3	182.83	0	0.00	184.00	3	4,103	0.07%
2023/09/18	0.6	183.14	0.3	183.00	183.00	0.3	4,094	0.01%
2023/09/15	5.7	182.80	3	182.67	182.50	2.7	4,139	0.07%
2023/09/14	2.5	178.40	2	179.50	180.00	0.5	4,086	0.01%
2023/09/13	0.4	176.68	1.2	175.25	177.00	-0.8	4,081	-0.02%
2023/09/12	0	176.08	0	0.00	176.00	0	4,102	0.00%
2023/09/11	2.1	174.77	2	175.26	175.00	0	4,117	0.00%
2023/09/08	4.1	172.12	0.2	172.08	172.50	3.9	4,123	0.09%
2023/09/07	10.4	175.49	0	0.00	174.50	10.4	4,180	0.25%
2023/09/06	2.4	178.64	0	0.00	179.50	2.4	4,157	0.06%
2023/09/05	0.1	180.47	0	0.00	179.00	0.1	4,153	0.00%
2023/09/04	1.9	180.01	2	179.00	181.50	-0.1	4,150	0.00%
2023/09/01	1.1	177.52	1	176.50	178.50	0.1	4,173	0.00%
2023/08/31	3.3	178.80	0.1	177.50	177.50	3.3	4,157	0.08%
2023/08/30	1.4	177.17	0	0.00	177.00	1.4	4,138	0.03%
2023/08/29	2.4	177.59	1	177.50	178.50	1.4	4,154	0.03%
2023/08/28	1.4	181.61	2	182.00	181.50	-0.6	4,138	-0.01%
2023/08/25	1.5	179.19	1	178.00	178.00	0.5	4,522	0.01%
2023/08/24	1	177.50	4.2	176.67	177.00	-3.2	4,549	-0.07%
2023/08/23	1.3	175.30	3	174.67	174.00	-1.7	4,618	-0.04%
2023/08/22	5.1	178.70	0	0.00	177.50	5.1	4,619	0.11%
2023/08/21	2.1	178.27	1	176.50	179.00	1.1	4,708	0.02%
2023/08/18	7.3	180.74	2	180.51	180.00	5.3	4,706	0.11%
2023/08/17	4.1	176.20	13	179.01	181.50	-9	4,682	-0.19%
2023/08/16	5.3	171.74	3.2	172.38	174.00	2.1	4,622	0.05%
2023/08/15	12	170.92	8	171.25	170.00	4	4,573	0.09%
2023/08/14	15.4	174.86	2.6	174.34	173.50	12.8	4,456	0.29%
2023/08/11	3.3	186.83	5	189.00	186.00	-1.8	4,351	-0.04%
2023/08/10	5	187.91	5	187.40	187.00	0	4,397	0.00%
2023/08/09	0.1	187.50	6	185.92	186.50	-5.9	4,489	-0.13%
2023/08/08	5.5	186.36	1.1	185.59	185.00	4.4	4,481	0.10%
2023/08/07	11.2	188.09	2	190.00	187.50	9.2	4,389	0.21%
2023/08/04	10.2	195.39	2	195.00	194.00	8.2	4,290	0.19%
2023/08/02	5.4	200.31	0	0.00	201.00	5.4	4,171	0.13%
2023/08/01	7.6	200.89	4	200.88	202.50	3.6	4,128	0.09%
2023/07/31	0	0.00	2	209.00	208.00	-2	4,081	-0.05%
2023/07/28	1.4	205.67	0	206.00	205.00	1.4	3,988	0.04%
2023/07/27	0.1	205.05	0	0.00	204.50	0.1	3,941	0.00%
2023/07/26	2.2	205.02	0	0.00	203.50	2.2	3,880	0.06%
2023/07/25	1	206.00	1	207.50	207.50	0	3,846	0.00%
2023/07/24	0.2	203.00	2	204.00	205.00	-1.8	3,852	-0.05%
2023/07/21	2.5	203.85	0.3	204.00	204.00	2.2	3,847	0.06%
2023/07/20	8.1	207.70	0	0.00	206.50	8.1	3,811	0.21%
2023/07/19	0	213.00	3	212.83	212.00	-3	3,756	-0.08%
2023/07/18	3.1	211.69	1	213.00	211.00	2.1	3,732	0.06%
2023/07/17	1	214.98	1.2	214.92	215.00	-0.2	3,688	0.00%
2023/07/14	0.1	211.00	15.2	210.92	212.00	-15.1	3,641	-0.41%
2023/07/13	1.3	204.76	0	206.00	203.50	1.3	3,552	0.04%
2023/07/12	1	202.03	3.1	202.19	202.50	-2	3,535	-0.06%
2023/07/11	0	0.00	2	204.00	204.50	-2	3,542	-0.06%
2023/07/10	0.1	202.39	0	0.00	201.50	0.1	3,554	0.00%
2023/07/07	4.3	201.31	0	0.00	201.00	4.3	3,547	0.12%
2023/07/06	5.4	205.14	0	0.00	204.00	5.4	3,521	0.15%
2023/07/05	0.2	211.35	1	210.03	210.00	-0.8	3,470	-0.02%
2023/07/04	0.6	210.38	4	210.38	210.00	-3.4	3,449	-0.10%
2023/07/03	0	205.50	0	0.00	205.50	0	3,425	0.00%
2023/06/30	0.1	203.70	0	0.00	204.00	0.1	3,489	0.00%
2023/06/29	3.3	204.16	3	204.50	204.00	0.3	3,498	0.01%
2023/06/28	1	202.50	1	202.50	203.00	0	3,532	0.00%
2023/06/27	2.1	200.57	0	0.00	201.00	2.1	3,526	0.06%
2023/06/26	3.3	201.03	0.4	201.29	202.00	2.9	3,524	0.08%
2023/06/21	7.9	201.80	0	0.00	201.50	7.9	3,546	0.22%
2023/06/20	1.7	206.56	1	206.50	205.00	0.7	3,499	0.02%
2023/06/19	0.1	206.00	0	0.00	207.00	0.1	3,509	0.00%
2023/06/16	1.2	205.59	1	207.00	205.00	0.2	3,505	0.01%
2023/06/15	4.5	205.49	0	0.00	205.50	4.5	3,468	0.13%
2023/06/14	1.1	206.62	0	0.00	208.50	1.1	3,455	0.03%
2023/06/13	9.8	205.08	0	0.00	204.00	9.8	3,449	0.29%
2023/06/12	1	210.00	0	0.00	209.00	1	3,349	0.03%
2023/06/09	0.3	210.75	2	211.50	211.50	-1.7	3,359	-0.05%
2023/06/08	2	211.02	1	212.00	210.00	1	3,418	0.03%
2023/06/07	0.2	213.50	6	212.42	213.00	-5.8	3,474	-0.17%
2023/06/06	0	209.50	0.1	209.50	209.00	-0.1	3,485	0.00%
2023/06/05	1.2	207.86	2	209.50	206.50	-0.8	3,511	-0.02%
2023/06/02	4.4	204.27	0	0.00	205.00	4.4	3,541	0.12%
2023/06/01	3.2	204.53	3	204.83	204.50	0.2	3,504	0.01%
2023/05/31	6.3	203.70	1	202.50	202.50	5.3	3,503	0.15%
2023/05/30	5.7	206.94	0	0.00	207.00	5.7	3,107	0.18%
2023/05/29	3.2	201.80	1.4	205.36	210.50	1.8	3,138	0.06%
2023/05/26	6.4	205.58	0	0.00	206.00	6.4	3,217	0.20%
2023/05/25	6.5	205.28	1	206.00	206.00	5.5	3,242	0.17%
2023/05/24	6	210.25	1	210.00	210.00	5	3,172	0.16%
2023/05/23	0.1	216.01	0.4	216.00	213.50	-0.3	3,159	-0.01%
2023/05/22	2	215.00	2	216.00	215.00	0	3,147	0.00%
2023/05/19	3.1	215.59	1	219.50	216.00	2.1	3,116	0.07%
2023/05/18	2.2	212.69	3.2	217.56	218.00	-1	3,094	-0.03%
2023/05/17	2.4	213.07	4	213.25	214.00	-1.6	3,068	-0.05%
2023/05/16	3.6	207.62	0	209.00	208.00	3.6	3,025	0.12%
2023/05/15	8.3	211.66	0	0.00	209.00	8.3	2,976	0.28%
2023/05/12	0	222.00	0	0.00	222.00	0	2,870	0.00%
2023/05/11	0.1	224.77	1	225.50	224.50	-0.9	2,869	-0.03%
2023/05/10	0	223.50	0.3	224.50	225.00	-0.3	2,865	-0.01%
2023/05/09	0.1	224.13	0	0.00	224.00	0.1	2,871	0.00%
2023/05/05	1.3	220.08	1	219.50	220.50	0.3	2,927	0.01%
2023/05/04	0.2	221.54	0.6	221.50	221.00	-0.4	2,964	-0.01%
2023/05/03	0.2	222.85	0	0.00	222.50	0.2	3,053	0.01%
2023/05/02	0.1	224.00	0	0.00	225.00	0.1	3,204	0.00%
2023/04/28	0	223.00	2	223.50	223.00	-2	3,353	-0.06%
2023/04/27	3.6	220.37	1	220.00	220.00	2.6	3,367	0.08%
2023/04/26	3	223.50	0	0.00	224.50	3	3,405	0.09%
2023/04/25	1.1	221.69	0	0.00	222.00	1.1	3,445	0.03%
2023/04/24	1.1	223.15	0	0.00	226.00	1.1	3,480	0.03%
2023/04/21	0.7	226.00	0	226.50	225.50	0.7	3,539	0.02%
2023/04/20	2	226.01	0	0.00	225.00	2	3,573	0.06%
2023/04/19	1.1	228.95	0	0.00	229.00	1.1	3,648	0.03%
2023/04/18	1	230.00	0	0.00	230.00	1	3,680	0.03%
2023/04/17	3.2	229.54	0	0.00	230.00	3.2	3,728	0.08%
2023/04/14	1	232.00	2	231.25	233.50	-1	3,781	-0.03%
2023/04/12	0.1	227.83	0.1	227.88	228.00	0	3,757	0.00%
2023/04/11	2	228.25	5.1	228.20	228.00	-3.1	3,822	-0.08%
2023/04/10	0.2	224.92	0.1	225.00	224.00	0.2	3,813	0.00%
2023/04/07	1	224.00	0	0.00	223.50	1	3,815	0.03%
2023/04/06	3.1	221.52	0	0.00	220.50	3.1	3,818	0.08%
2023/03/31	3.6	222.64	1	220.00	223.50	2.6	3,812	0.07%
2023/03/30	5.2	224.34	1	224.00	225.50	4.2	3,779	0.11%
2023/03/29	9.3	225.81	0	0.00	228.50	9.3	3,820	0.24%
2023/03/28	2	233.00	0.1	233.50	233.00	2	3,831	0.05%
2023/03/27	0.4	233.13	5.3	232.92	233.00	-4.9	3,875	-0.13%
2023/03/24	3.1	231.83	0	0.00	232.00	3.1	3,946	0.08%
2023/03/23	0	0.00	3	235.83	237.00	-3	4,007	-0.07%
2023/03/22	0.5	233.00	4	232.63	234.00	-3.5	4,075	-0.09%
2023/03/21	3.1	227.70	0	0.00	229.00	3.1	4,096	0.07%
2023/03/17	0	0.00	1	230.00	230.00	-1	4,176	-0.02%
2023/03/16	2	227.01	1	227.00	228.00	1	4,233	0.02%
2023/03/15	0	231.30	2	230.00	229.50	-2	4,274	-0.05%
2023/03/14	1.6	230.75	0	0.00	229.50	1.6	4,387	0.04%
2023/03/13	1.1	234.00	3	232.49	234.50	-1.9	4,432	-0.04%
2023/03/10	7.2	228.62	1.1	229.82	227.00	6.1	4,479	0.14%
2023/03/09	1	233.00	3	235.00	234.50	-2	4,549	-0.04%
2023/03/08	0	232.00	1	233.99	232.50	-1	4,662	-0.02%
2023/03/07	0.3	230.00	0	231.00	232.00	0.3	4,677	0.01%
2023/03/06	1	228.50	2.1	227.77	228.00	-1.1	4,672	-0.02%
2023/03/03	1	225.50	2	227.71	226.00	-1	4,698	-0.02%
2023/03/02	0	229.00	1	229.00	226.00	-1	4,705	-0.02%
2023/03/01	2	223.75	9	224.17	229.00	-7	4,719	-0.15%
2023/02/24	5.3	221.54	4	222.50	225.50	1.3	4,679	0.03%
2023/02/23	2.1	225.03	7	225.43	225.00	-4.9	4,601	-0.11%
2023/02/22	0.2	227.36	0	0.00	228.00	0.2	4,582	0.00%
2023/02/21	1	228.00	1	229.50	228.50	0	4,632	0.00%
2023/02/20	2.1	230.57	0	0.00	231.00	2.1	4,741	0.04%
2023/02/15	0	0.00	1	234.00	234.50	-1	5,189	-0.02%
2023/02/14	0	0.00	2	233.00	234.00	-2	5,211	-0.04%
2023/02/13	0.1	231.53	1	233.00	232.00	-0.9	5,279	-0.02%
2023/02/10	0	0.00	1	231.00	233.00	-1	5,374	-0.02%
2023/02/09	0.1	232.00	1.4	230.96	230.50	-1.3	5,448	-0.02%
2023/02/08	0	0.00	1.6	230.31	230.50	-1.6	5,505	-0.03%
2023/02/07	3.5	229.72	0	0.00	227.50	3.5	5,546	0.06%
2023/02/06	2.1	225.97	1	229.00	227.50	1.1	5,624	0.02%
2023/02/03	1	230.01	0	231.50	230.00	1	5,683	0.02%
2023/02/02	3	231.50	1	231.99	231.00	2	5,802	0.03%
2023/02/01	0	0.00	7.3	232.97	234.50	-7.3	5,861	-0.12%
2023/01/31	10.9	227.93	1.2	229.58	225.00	9.7	5,892	0.17%
2023/01/30	1.9	234.74	2	240.25	240.00	-0.1	5,957	0.00%
2023/01/17	1	230.00	1.1	229.52	230.00	-0.1	6,103	0.00%
2023/01/16	1	231.01	3	229.01	231.50	-2	6,219	-0.03%
2023/01/13	3.1	221.39	0	0.00	222.00	3.1	6,186	0.05%
2023/01/12	0	0.00	10	230.00	226.00	-10	6,222	-0.16%
2023/01/11	0.2	231.00	1	231.00	229.50	-0.8	6,197	-0.01%
2023/01/10	1	230.00	0.5	230.82	233.00	0.5	6,169	0.01%
2023/01/09	0.3	226.50	5.1	228.22	231.00	-4.8	6,147	-0.08%
2023/01/06	2	221.50	1	223.00	224.00	1	6,105	0.02%
2023/01/05	0	0.00	0.1	223.50	220.00	-0.1	6,188	0.00%
2023/01/04	0	0.00	2.2	221.16	223.00	-2.2	6,173	-0.03%
2022/12/29	1	210.00	0	0.00	214.00	1	6,147	0.02%
2022/12/28	0	0.00	2.7	215.89	215.00	-2.7	6,115	-0.04%
2022/12/27	1	220.00	0	0.00	219.50	1	6,115	0.02%
2022/12/26	0	0.00	0	215.50	215.50	0	6,104	0.00%
2022/12/21	0	0.00	9.6	219.45	219.50	-9.6	6,135	-0.16%
2022/12/20	8.1	214.80	2.5	213.70	213.50	5.6	6,070	0.09%
2022/12/16	0.2	214.75	4	214.25	214.50	-3.8	6,013	-0.06%
2022/12/15	0.9	217.00	3.1	218.13	219.50	-2.2	5,964	-0.04%
2022/12/14	1.1	212.91	1	212.00	213.50	0.1	5,875	0.00%
2022/12/13	0	0.00	0.1	210.00	209.50	-0.1	5,819	0.00%
2022/12/12	4	210.01	1	210.50	210.50	3	5,785	0.05%
2022/12/09	3	212.00	4	212.88	212.50	-1	5,812	-0.02%
2022/12/08	1	203.56	4.1	210.25	210.00	-3	5,767	-0.05%
2022/12/07	3.3	213.07	0	207.50	208.00	3.2	5,742	0.06%
2022/12/06	0	213.50	2.6	215.01	214.50	-2.6	5,700	-0.05%
2022/12/05	0.2	212.00	0.4	213.14	212.00	-0.2	5,617	0.00%
2022/12/02	1	207.50	1	210.00	211.50	0	5,573	0.00%
2022/12/01	1	201.00	9	203.39	205.00	-8	5,502	-0.15%
2022/11/30	0	0.00	1.4	197.73	201.50	-1.4	5,393	-0.03%
2022/11/29	0.4	189.81	0.1	191.00	192.50	0.3	5,291	0.00%
2022/11/28	0.3	191.66	1	189.00	191.00	-0.7	5,335	-0.01%
2022/11/25	1.5	192.78	0	193.00	192.50	1.4	5,362	0.03%
2022/11/24	1.1	190.91	1	191.00	191.50	0.1	5,406	0.00%
2022/11/23	5.1	187.50	7.1	188.29	188.50	-2	5,450	-0.04%
2022/11/22	0.1	183.50	3	184.00	184.50	-3	5,590	-0.05%
2022/11/21	2	182.25	10.5	182.55	186.00	-8.5	5,572	-0.15%
2022/11/18	1	184.50	6	187.17	185.50	-5	5,499	-0.09%
2022/11/17	6	183.85	2	184.01	185.50	4	5,496	0.07%
2022/11/16	6.4	187.77	4	187.75	187.50	2.4	5,437	0.04%
2022/11/15	9	192.33	6	193.92	195.00	3	5,314	0.06%
2022/11/14	2	187.25	3.6	186.36	190.00	-1.6	5,173	-0.03%
2022/11/11	0	0.00	0.7	173.47	173.00	-0.7	4,939	-0.01%
2022/11/10	0.1	168.00	0.1	168.00	168.50	-0.1	4,844	0.00%
2022/11/09	1	167.50	0.1	168.29	169.50	0.9	4,807	0.02%
2022/11/08	0	0.00	7.1	164.27	166.00	-7.1	4,751	-0.15%
2022/11/07	1	157.00	2.1	157.66	159.50	-1.1	4,654	-0.02%
2022/11/04	3	154.50	0	0.00	157.50	3	4,614	0.07%
2022/11/03	1.1	152.99	2	153.75	154.00	-0.9	4,559	-0.02%
2022/11/02	7.3	151.86	0	0.00	151.50	7.3	4,542	0.16%
2022/11/01	0.7	155.30	17	152.97	154.50	-16.3	4,472	-0.37%
2022/10/31	9.3	146.21	1	144.00	149.00	8.3	4,408	0.19%
2022/10/28	4	149.64	1	151.06	149.50	3	4,307	0.07%
2022/10/27	0.4	149.43	2.1	149.11	150.00	-1.8	4,273	-0.04%
2022/10/26	10.1	141.69	11	141.73	143.00	-0.9	4,203	-0.02%
2022/10/25	12.1	142.48	3	142.83	141.50	9.1	4,013	0.23%
2022/10/24	18.9	163.89	10	158.75	157.00	8.9	3,771	0.24%
2022/10/21	0	166.29	0	0.00	164.50	0	3,647	0.00%
2022/10/20	0.2	167.55	1	169.00	168.50	-0.8	3,622	-0.02%
2022/10/19	2.2	175.30	1	172.00	172.00	1.2	3,587	0.03%
2022/10/18	1	173.50	0	0.00	175.00	1	3,606	0.03%
2022/10/17	2	172.00	1.1	171.95	172.00	0.9	3,640	0.03%
2022/10/14	0.2	172.50	4	171.50	170.50	-3.8	3,684	-0.10%
2022/10/13	7.5	169.23	4	166.38	165.50	3.5	3,736	0.09%
2022/10/12	0.2	175.82	0	0.00	178.00	0.2	3,744	0.00%
2022/10/11	0.5	179.02	7	179.43	176.00	-6.5	3,768	-0.17%
2022/10/07	0.2	187.04	0	0.00	186.50	0.2	3,775	0.01%
2022/10/06	2.1	189.77	0	0.00	190.00	2.1	3,785	0.06%
2022/10/04	1	187.00	0	0.00	186.50	1	3,820	0.03%
2022/10/03	0.4	180.31	59.1	178.95	179.00	-58.7	3,825	-1.54%
2022/09/30	0.1	180.00	0	183.00	182.50	0.1	3,889	0.00%
2022/09/28	1.2	185.23	2	183.50	181.50	-0.9	3,983	-0.02%
2022/09/27	0.2	185.36	0	0.00	186.00	0.2	3,991	0.00%
2022/09/26	0.4	185.87	6.2	185.01	185.50	-5.7	4,059	-0.14%
2022/09/23	0	193.50	0	0.00	193.00	0	4,243	0.00%
2022/09/22	0.6	193.75	0	0.00	192.00	0.6	4,275	0.01%
2022/09/21	0.3	196.70	0	197.25	197.50	0.2	4,282	0.01%
2022/09/20	0.3	196.50	0	0.00	197.50	0.3	4,300	0.01%
2022/09/19	0	198.00	0.3	198.03	198.50	-0.3	4,319	-0.01%
2022/09/16	0	0.00	4.1	198.99	197.00	-4.1	4,348	-0.09%
2022/09/15	0	199.00	0	0.00	199.50	0	4,336	0.00%
2022/09/14	0.2	197.08	0	0.00	196.50	0.2	4,370	0.00%
2022/09/13	0.6	202.82	0	0.00	202.00	0.6	4,356	0.01%
2022/09/12	1.1	198.10	13	198.54	200.00	-11.9	4,365	-0.27%
2022/09/08	0	192.00	2	192.00	193.50	-2	4,377	-0.05%
2022/09/07	2.6	188.70	0	0.00	187.50	2.6	4,426	0.06%
2022/09/06	0.3	193.97	0	0.00	192.50	0.3	4,433	0.01%
2022/09/05	2.1	187.99	4	188.50	190.00	-1.9	4,447	-0.04%
2022/09/02	8.6	189.71	0	0.00	188.50	8.6	4,427	0.19%
2022/09/01	4.7	192.46	0	0.00	193.00	4.7	4,365	0.11%
2022/08/31	10.3	198.23	1.1	199.05	197.00	9.2	4,317	0.21%
2022/08/30	7.7	199.63	0	0.00	200.50	7.7	4,272	0.18%
2022/08/29	12.9	201.49	2.2	203.40	199.00	10.8	4,211	0.26%
2022/08/26	3	219.00	6	220.00	220.00	-3	4,053	-0.07%
2022/08/25	1	216.50	1	215.00	215.50	0	4,054	0.00%
2022/08/24	2	211.75	0	0.00	212.00	2	4,085	0.05%
2022/08/23	1.1	213.06	2.2	212.64	213.00	-1.1	4,197	-0.03%
2022/08/22	0.1	217.00	0	0.00	217.50	0.1	4,231	0.00%
2022/08/19	4	218.88	0.2	220.50	219.00	3.8	4,286	0.09%
2022/08/18	1.1	222.47	0	0.00	222.00	1.1	4,344	0.02%
2022/08/17	1	222.50	2	225.25	225.00	-1	4,365	-0.02%
2022/08/16	1	223.01	1	222.00	224.50	0	4,360	0.00%
2022/08/15	2.1	226.24	0	0.00	226.00	2.1	4,379	0.05%
2022/08/12	2.5	222.39	1	221.01	223.50	1.5	4,390	0.04%
2022/08/11	1	218.10	0	0.00	218.50	1	4,434	0.02%
2022/08/10	0	220.50	0.4	220.50	221.00	-0.3	4,526	-0.01%
2022/08/09	0.1	220.00	0.1	219.50	220.00	0	4,579	0.00%
2022/08/08	0.1	218.50	1	218.50	219.00	-1	4,631	-0.02%
2022/08/05	1	215.00	3	209.67	216.00	-2	4,738	-0.04%
2022/08/03	2.8	204.11	0.3	204.50	203.50	2.5	4,860	0.05%
2022/08/02	1	212.96	0.1	212.00	213.00	0.9	4,917	0.02%
2022/08/01	0	0.00	0.1	213.00	213.00	-0.1	4,891	0.00%
2022/07/29	0.3	209.00	0	0.00	211.50	0.3	4,887	0.01%
2022/07/28	0	0.00	0.1	204.50	204.00	-0.1	4,848	0.00%
2022/07/26	0.5	202.90	1	202.52	202.50	-0.6	4,841	-0.01%
2022/07/25	2.2	198.28	0	0.00	199.00	2.2	4,789	0.04%
2022/07/22	1.2	199.16	0	0.00	201.00	1.2	4,782	0.02%
2022/07/21	0.1	193.88	1	194.00	197.00	-0.9	4,763	-0.02%
2022/07/20	1	188.06	1	190.00	191.00	0	4,751	0.00%
2022/07/19	0.2	190.00	0	0.00	187.50	0.2	4,705	0.00%
2022/07/18	0.2	186.83	0	0.00	186.50	0.2	4,586	0.00%
2022/07/15	0.2	185.80	0	0.00	185.50	0.2	4,556	0.01%
2022/07/14	0.3	191.35	0	0.00	192.50	0.3	4,501	0.01%
2022/07/13	0.1	190.58	0	0.00	190.00	0.1	4,479	0.00%
2022/07/12	1.4	186.32	0	0.00	188.00	1.4	4,433	0.03%
2022/07/11	0.1	192.18	0	0.00	192.00	0.1	4,403	0.00%
2022/07/08	0.2	193.25	0	0.00	192.50	0.2	4,387	0.01%
2022/07/07	1	192.04	0	0.00	192.00	1	4,320	0.02%
2022/07/06	0	191.50	1	193.00	190.50	-1	4,299	-0.02%
2022/07/05	1	188.09	1	191.50	191.00	0	4,257	0.00%
2022/07/04	5.5	187.23	7	188.57	188.00	-1.5	4,221	-0.04%
2022/07/01	7.2	193.26	4	193.25	189.00	3.2	4,171	0.08%
2022/06/30	9.2	211.62	11	213.50	208.50	-1.9	3,982	-0.05%
2022/06/27	0	211.00	0	212.00	212.50	0	3,931	0.00%
2022/06/24	0	0.00	1	207.00	205.00	-1	3,893	-0.03%
2022/06/23	1.3	202.14	0	0.00	203.00	1.3	3,881	0.03%
2022/06/22	12.2	206.91	0	0.00	202.50	12.2	3,856	0.32%
2022/06/21	0	219.00	0.4	221.00	224.50	-0.4	3,795	-0.01%
2022/06/20	0	0.00	7.1	217.09	216.00	-7.1	3,762	-0.19%
2022/06/17	0.1	220.65	0	0.00	218.50	0.1	3,721	0.00%
2022/06/16	1	226.01	0	228.50	227.00	1	3,682	0.03%
2022/06/15	0	0.00	1	223.51	226.50	-1	3,657	-0.03%
2022/06/14	1.1	217.02	0	0.00	217.50	1.1	3,667	0.03%
2022/06/13	1.1	218.13	2	218.50	221.00	-0.9	3,692	-0.02%
2022/06/10	8	225.13	8	224.50	223.50	0	3,695	0.00%
2022/06/09	8	228.50	8.1	228.00	228.50	-0.1	3,678	0.00%
2022/06/08	0	0.00	1.1	228.18	231.00	-1.1	3,669	-0.03%
2022/06/06	8.1	221.37	7.3	218.67	222.50	0.9	3,685	0.02%
2022/06/02	0	223.00	0	224.00	222.50	0	3,741	0.00%
2022/06/01	1	222.50	2	224.00	222.50	-1	3,777	-0.03%
2022/05/31	0.2	220.00	0	220.23	225.00	0.1	3,766	0.00%
2022/05/30	1	212.04	0	215.50	215.50	1	3,614	0.03%
2022/05/27	0	0.00	4.4	203.71	210.00	-4.4	3,562	-0.12%
2022/05/26	12.1	199.34	1	201.50	199.00	11.1	3,544	0.31%
2022/05/25	0	0.00	0	206.00	204.50	0	3,542	0.00%
2022/05/24	0.1	206.05	0	204.50	202.50	0.1	3,533	0.00%
2022/05/23	0	205.50	0	206.00	205.50	0	3,531	0.00%
2022/05/20	9	204.39	3	203.50	205.00	6	3,521	0.17%
2022/05/19	0	203.00	7	200.50	204.50	-7	3,476	-0.20%
2022/05/18	7	203.85	4.2	204.76	207.00	2.8	3,413	0.08%
2022/05/17	9.5	196.09	1	196.50	194.50	8.5	3,293	0.26%
2022/05/16	2.5	195.12	3	193.17	193.00	-0.5	3,230	-0.01%
2022/05/13	4	195.82	6	192.75	192.50	-2	3,176	-0.06%
2022/05/12	7.1	204.13	14	199.96	199.50	-6.9	3,064	-0.22%
2022/05/11	1.9	211.04	0	0.00	212.50	1.9	2,992	0.06%
2022/05/10	6.8	214.45	6.1	219.37	215.50	0.7	2,941	0.02%
2022/05/09	0.4	230.57	0	0.00	225.00	0.4	2,834	0.01%
2022/05/06	2.3	235.32	0	0.00	236.50	2.3	2,866	0.08%
2022/05/05	0	0.00	1	248.00	242.00	-1	2,894	-0.03%
2022/05/04	0.4	243.43	0.4	242.50	244.00	0	2,889	0.00%
2022/04/28	0.1	234.30	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	1.4	235.01	0	0.00	234.50	1.4	2,906	0.05%
2022/04/26	2	234.50	0	0.00	245.00	2	2,883	0.07%
2022/04/25	2.4	236.89	0	0.00	236.50	2.4	2,859	0.09%
2022/04/22	1.2	241.20	0	0.00	242.50	1.2	2,844	0.04%
2022/04/21	0	0.00	1	247.00	246.50	-1	2,945	-0.03%
2022/04/20	1.1	242.14	0	0.00	243.50	1.1	2,951	0.04%
2022/04/18	0	247.00	0	0.00	247.00	0	2,954	0.00%
2022/04/15	0.1	247.50	0	0.00	247.00	0.1	2,954	0.00%
2022/04/14	0	252.50	0.1	251.80	254.00	-0.1	2,959	0.00%
2022/04/13	0	0.00	0	247.00	248.50	0	2,963	0.00%
2022/04/11	1.2	247.97	1	242.50	242.00	0.2	2,936	0.01%
2022/04/08	0	254.50	0.1	255.00	253.00	-0.1	2,900	0.00%
2022/04/06	0	0.00	0.1	257.12	260.00	-0.1	2,863	0.00%
2022/04/01	0	0.00	1	253.00	253.00	-1	2,840	-0.04%
2022/03/31	0	0.00	0.1	255.50	253.50	-0.1	2,804	0.00%
2022/03/30	0	0.00	1	254.90	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	0	250.00	251.00	0	2,750	0.00%
2022/03/28	0.2	240.75	0	0.00	242.00	0.2	2,734	0.01%
2022/03/25	1	248.50	0	0.00	248.00	1	2,709	0.04%
2022/03/24	1	252.00	0	0.00	252.50	1	2,728	0.04%
2022/03/23	0	253.00	0.1	252.00	255.00	-0.1	2,740	0.00%
2022/03/21	0	249.00	1.1	250.35	248.50	-1.1	2,746	-0.04%
2022/03/18	0	0.00	0.2	245.00	246.00	-0.2	2,746	-0.01%
2022/03/17	0	240.00	0	0.00	241.00	0	2,705	0.00%
2022/03/16	2.6	228.18	0	0.00	230.00	2.6	2,639	0.10%
2022/03/15	0.3	233.85	1	232.50	233.00	-0.7	2,590	-0.03%
2022/03/14	1.1	238.50	0	0.00	238.50	1.1	2,565	0.04%
2022/03/11	0.1	240.29	0	0.00	238.50	0.1	2,591	0.00%
2022/03/10	1.1	242.28	0	244.00	244.50	1.1	2,582	0.04%
2022/03/09	1.1	236.71	0	0.00	235.00	1.1	2,554	0.04%
2022/03/08	4.3	234.58	0	0.00	232.50	4.3	2,547	0.17%
2022/03/07	3.8	244.14	0.1	243.50	240.50	3.8	2,507	0.15%
2022/03/04	3.3	251.35	0	0.00	251.00	3.3	2,550	0.13%
2022/03/02	1.2	258.14	0	0.00	258.00	1.2	2,546	0.05%
2022/03/01	0.5	261.00	0.1	260.00	260.50	0.4	2,552	0.01%
2022/02/25	1.2	253.22	1	253.50	251.00	0.2	2,518	0.01%
2022/02/24	0.1	260.00	0.2	259.50	258.50	-0.2	2,456	-0.01%
2022/02/22	2.1	257.82	1	258.00	259.00	1.1	2,444	0.05%
2022/02/21	1	262.50	0	0.00	264.00	1	2,447	0.04%
2022/02/18	0.1	264.07	2.4	263.58	263.00	-2.3	2,463	-0.09%
2022/02/17	0	267.00	0.4	267.00	267.50	-0.4	2,471	-0.02%
2022/02/15	0	0.00	0	270.00	269.00	0	2,477	0.00%
2022/02/14	1.1	264.51	0	0.00	266.50	1.1	2,459	0.04%
2022/02/11	2.2	265.18	1.7	269.26	272.50	0.5	2,522	0.02%
2022/02/10	0	265.00	3	267.50	269.00	-3	2,503	-0.12%
2022/02/09	2	260.50	2	263.75	263.50	0	2,490	0.00%
2022/02/08	0.5	256.24	5.2	256.75	260.50	-4.6	2,468	-0.19%
2022/02/07	0.3	250.79	0.1	252.00	252.00	0.2	2,437	0.01%
2022/01/26	0.2	251.25	8	251.00	251.50	-7.8	2,421	-0.32%
2022/01/25	3.2	242.22	0	0.00	244.00	3.2	2,430	0.13%
2022/01/24	1.6	247.18	1	247.50	248.00	0.6	2,437	0.03%
2022/01/21	1.1	252.01	1	252.50	252.50	0.1	2,455	0.00%
2022/01/20	0.5	257.00	0	0.00	257.50	0.5	2,497	0.02%
2022/01/18	0	258.50	1	256.50	256.50	-1	2,641	-0.04%
2022/01/17	7.2	251.69	3	253.00	252.00	4.2	2,611	0.16%
2022/01/14	11.5	254.46	1	255.00	253.00	10.5	2,613	0.40%
2022/01/13	0.1	271.00	0	272.00	271.00	0.1	2,563	0.00%
2022/01/12	0.1	267.17	0	0.00	268.50	0.1	2,562	0.00%
2022/01/11	0.2	264.09	0	0.00	266.50	0.2	2,560	0.01%
2022/01/10	3	261.50	1	261.50	261.50	2	2,588	0.08%
2022/01/07	0	266.00	0	0.00	265.00	0	2,613	0.00%
2022/01/06	0	266.00	0	0.00	267.00	0	2,624	0.00%
2022/01/05	0	0.00	2	266.01	268.50	-2	2,634	-0.08%
2022/01/04	0.1	263.45	0.4	265.50	264.00	-0.3	2,687	-0.01%
2022/01/03	0	267.00	3.1	267.63	268.00	-3.1	2,713	-0.11%
2021/12/30	2	267.25	1.1	269.00	263.50	0.9	2,759	0.03%
2021/12/29	0	0.00	1	265.00	266.00	-1	2,824	-0.04%
2021/12/28	0	0.00	0.1	262.30	264.00	-0.1	2,916	0.00%
2021/12/27	1	255.00	2.1	256.48	255.50	-1.1	2,926	-0.04%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/20	0	249.50	0	0.00	249.50	0	3,277	0.00%
2021/12/16	0	250.50	0	0.00	251.50	0	3,319	0.00%
2021/12/14	3.4	249.17	0.3	249.50	250.00	3.1	3,602	0.09%
2021/12/13	0	256.50	0	0.00	255.50	0	3,639	0.00%
2021/12/10	0.1	256.50	1	259.00	256.50	-0.9	3,666	-0.02%
2021/12/09	4	257.63	0.1	258.50	259.50	3.9	3,716	0.11%
2021/12/08	0	0.00	4	261.50	263.50	-4	3,728	-0.11%
2021/12/07	0	0.00	3.2	257.05	260.00	-3.2	3,755	-0.08%
2021/12/03	0	0.00	1.2	257.25	255.50	-1.2	3,747	-0.03%
2021/12/02	3.3	252.00	7	253.57	253.50	-3.8	3,750	-0.10%
2021/12/01	0	251.00	1	251.50	251.00	-1	3,773	-0.03%
2021/11/30	1	247.00	1	245.50	247.00	0	3,776	0.00%
2021/11/29	0.1	241.00	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	0.1	244.85	0	0.00	243.00	0.1	3,725	0.00%
2021/11/25	0	0.00	0.2	248.00	247.00	-0.2	3,755	0.00%
2021/11/24	0	248.50	0	0.00	246.50	0	3,781	0.00%
2021/11/23	2.1	245.01	1	246.50	246.00	1.1	3,824	0.03%
2021/11/22	1.2	245.75	0	0.00	246.00	1.2	3,856	0.03%
2021/11/19	0.1	252.96	0	0.00	251.00	0.1	3,845	0.00%
2021/11/17	1	251.04	1	251.00	251.00	0	3,890	0.00%
2021/11/16	0	252.00	0	253.00	252.00	0	3,946	0.00%
2021/11/15	10.2	248.62	0.3	258.00	248.50	10	3,973	0.25%
2021/11/11	0.1	258.00	0	0.00	257.50	0.1	3,977	0.00%
2021/11/10	7.5	252.45	5	254.00	251.00	2.5	3,994	0.06%
2021/11/09	1	259.00	0	0.00	260.50	1	3,934	0.03%
2021/11/08	0	261.50	0	0.00	261.50	0	3,916	0.00%
2021/11/05	0	0.00	3	265.00	265.00	-3	3,930	-0.08%
2021/11/04	1.1	259.58	0	0.00	260.50	1.1	3,976	0.03%
2021/11/03	1.2	263.20	0	0.00	263.00	1.2	3,970	0.03%
2021/11/02	3	271.33	1	274.50	269.50	2	3,941	0.05%
2021/11/01	1.1	271.36	2.1	274.90	275.00	-0.9	3,937	-0.02%
2021/10/29	3.2	262.27	2	261.00	266.00	1.2	3,933	0.03%
2021/10/28	0	0.00	5	269.59	268.50	-5	3,907	-0.13%
2021/10/27	0	0.00	2.1	269.62	270.50	-2.1	3,886	-0.05%
2021/10/26	0.3	251.74	4	257.97	256.00	-3.7	3,841	-0.10%
2021/10/22	0.4	242.12	0	0.00	242.00	0.4	3,811	0.01%
2021/10/21	2.1	244.00	0.4	244.50	244.00	1.7	3,820	0.04%
2021/10/20	1	237.00	2	239.00	240.50	-1	3,778	-0.03%
2021/10/19	1	238.01	4	239.00	237.50	-3	3,754	-0.08%
2021/10/18	0.1	238.00	0	0.00	234.50	0.1	3,757	0.00%
2021/10/15	0.2	233.11	0	0.00	233.50	0.2	3,749	0.01%
2021/10/14	1.2	231.55	0	0.00	229.50	1.2	3,758	0.03%
2021/10/13	4.1	233.46	10	230.30	231.50	-5.9	3,751	-0.16%
2021/10/12	1.1	231.33	0	0.00	234.00	1.1	3,741	0.03%
2021/10/08	1.1	237.37	0	0.00	236.00	1.1	3,674	0.03%
2021/10/07	1	236.50	2	232.25	234.00	-1	3,663	-0.03%
2021/10/06	4.2	227.01	0.1	228.50	226.50	4.1	3,629	0.11%
2021/10/05	7.7	227.11	6	225.58	229.50	1.7	3,560	0.05%
2021/10/04	1.2	238.21	2.5	236.80	235.00	-1.3	3,478	-0.04%
2021/10/01	4.1	237.63	1	237.00	237.00	3.1	3,467	0.09%
2021/09/30	3.3	244.93	3	248.33	246.00	0.3	3,463	0.01%
2021/09/29	6.8	240.56	0	0.00	240.00	6.8	3,420	0.20%
2021/09/28	8	245.50	0	0.00	246.00	8	3,350	0.24%
2021/09/27	0.4	247.02	0	0.00	247.00	0.4	3,282	0.01%
2021/09/24	4.2	254.91	0	0.00	252.00	4.2	3,225	0.13%
2021/09/23	6	251.00	0	257.00	254.00	6	3,224	0.19%
2021/09/22	22.9	245.40	2	248.50	249.00	20.9	3,187	0.65%
2021/09/17	22.5	259.15	0	258.50	255.50	22.5	3,037	0.74%
2021/09/16	7.4	269.87	0	270.00	268.50	7.4	2,934	0.25%
2021/09/15	0.2	274.91	5	276.70	277.00	-4.8	2,905	-0.17%
2021/09/14	0.1	280.15	1.3	279.13	281.00	-1.2	2,919	-0.04%
2021/09/13	1	267.13	0	0.00	272.00	1	2,904	0.04%
2021/09/10	5	267.00	2.1	268.24	266.50	2.9	2,905	0.10%
2021/09/09	0.7	260.07	0	0.00	264.50	0.7	2,908	0.02%
2021/09/08	1.1	254.14	1.2	255.52	259.50	-0.1	2,933	0.00%
2021/09/07	2.1	259.88	0	0.00	258.00	2.1	2,979	0.07%
2021/09/06	4.3	251.49	0	0.00	253.50	4.3	2,971	0.15%
2021/09/03	1.8	256.07	0	0.00	256.50	1.8	2,932	0.06%
2021/09/02	1.3	258.84	6.1	261.49	259.50	-4.8	2,896	-0.17%
2021/09/01	4.7	263.60	3	263.32	260.50	1.7	2,859	0.06%
2021/08/31	3.1	264.12	0	0.00	266.50	3.1	2,830	0.11%
2021/08/30	4.3	264.00	2	264.99	266.00	2.3	2,786	0.08%
2021/08/27	8	258.13	1.1	261.31	263.00	6.9	2,752	0.25%
2021/08/26	3	240.50	2.2	247.36	254.00	0.8	2,699	0.03%
2021/08/25	0.3	244.91	0	244.00	244.50	0.3	2,681	0.01%
2021/08/23	2	243.75	1	243.01	243.50	1	2,664	0.04%
2021/08/20	0	0.00	4	230.00	233.00	-4	2,642	-0.15%
2021/08/19	4.6	226.25	1	230.50	225.50	3.6	2,700	0.13%
2021/08/18	1	232.00	4	229.00	231.00	-3	2,684	-0.11%
2021/08/17	0.1	227.00	0	0.00	226.50	0.1	2,666	0.00%
2021/08/16	4	229.61	1	226.00	227.00	3	2,675	0.11%
2021/08/13	0.1	231.50	2	231.25	233.00	-2	2,676	-0.07%
2021/08/12	1	231.00	1	230.00	229.50	0	2,677	0.00%
2021/08/11	1	227.50	2	228.50	230.00	-1	2,714	-0.04%
2021/08/10	4	228.38	4.1	229.48	227.50	-0.1	2,750	0.00%
2021/08/09	2.1	220.38	0	0.00	221.00	2.1	2,773	0.07%
2021/08/05	4.1	219.65	0	0.00	218.50	4.1	2,843	0.14%
2021/08/03	2.3	234.91	2	238.25	234.00	0.3	2,908	0.01%
2021/08/02	2	235.50	3	235.82	237.00	-1	2,898	-0.04%
2021/07/30	0	0.00	8	231.94	231.50	-8	2,857	-0.28%
2021/07/29	0	0.00	1	220.50	224.00	-1	2,820	-0.04%
2021/07/28	1	216.00	1	217.00	218.50	0	2,821	0.00%
2021/07/27	3.1	222.97	0	0.00	220.00	3.1	2,841	0.11%
2021/07/26	1	224.50	0	0.00	224.00	1	2,818	0.04%
2021/07/23	0	0.00	2	221.25	222.50	-2	2,819	-0.07%
2021/07/21	1	218.00	0	0.00	216.50	1	2,799	0.04%
2021/07/20	2.1	214.73	0.1	218.00	214.00	2	2,806	0.07%
2021/07/19	0	217.50	0	0.00	221.00	0	2,792	0.00%
2021/07/15	0	218.50	2	218.50	219.00	-2	2,830	-0.07%
2021/07/13	0	0.00	7	214.86	216.00	-7	2,841	-0.25%
2021/07/12	0.3	211.21	0	0.00	211.00	0.3	2,854	0.01%
2021/07/09	0.2	208.50	0	0.00	208.50	0.2	2,865	0.01%
2021/07/07	0	0.00	4.1	209.49	210.00	-4.1	2,862	-0.14%
2021/07/01	1	200.06	1	201.00	201.00	0	2,838	0.00%
2021/06/29	0.8	204.50	0	0.00	202.50	0.8	2,812	0.03%
2021/06/28	3	204.51	0	0.00	204.00	3	2,818	0.11%
2021/06/25	1	209.50	1	210.50	207.00	0	2,854	0.00%
2021/06/24	0	0.00	12	209.08	210.00	-12	2,848	-0.42%
2021/06/21	0.1	200.50	0	0.00	200.50	0.1	2,784	0.00%
2021/06/18	3	199.67	0	0.00	200.50	3	2,756	0.11%
2021/06/17	3.2	200.07	0	0.00	200.50	3.2	2,733	0.12%
2021/06/16	10.3	201.38	2	201.00	200.00	8.3	2,765	0.30%
2021/06/15	2	206.50	2.1	206.31	207.50	-0.1	2,735	0.00%
2021/06/11	1	207.00	0	0.00	207.00	1	2,757	0.04%
2021/06/10	0	0.00	1	204.00	204.50	-1	2,828	-0.04%
2021/06/09	2	203.00	0	0.00	203.00	2	2,867	0.07%
2021/06/07	1.1	204.14	0	0.00	204.50	1.1	3,054	0.04%
2021/06/04	0	0.00	0.1	206.50	207.00	-0.1	3,072	0.00%
2021/06/03	2	205.25	0	0.00	206.00	2	3,092	0.06%
2021/06/02	1.1	206.89	0.1	206.50	205.00	1.1	3,119	0.03%
2021/05/31	2	208.75	1	209.50	208.50	1	3,177	0.03%
2021/05/28	2	209.26	1	210.00	209.50	1	3,176	0.03%
2021/05/27	2	208.75	2	207.00	212.50	0	3,200	0.00%
2021/05/25	2.1	204.52	1	205.00	204.00	1.1	3,210	0.03%
2021/05/24	1	207.00	1.5	207.67	209.00	-0.5	3,225	-0.02%
2021/05/21	0	0.00	0.1	204.00	205.50	-0.1	3,272	0.00%
2021/05/20	1	202.00	2	200.75	202.00	-1	3,300	-0.03%
2021/05/19	1	200.00	0	0.00	201.50	1	3,320	0.03%
2021/05/18	0.2	196.05	1.1	197.45	197.00	-0.9	3,312	-0.03%
2021/05/17	0.7	192.91	0.2	185.00	187.00	0.5	3,341	0.01%
2021/05/14	4.1	194.95	0	0.00	195.50	4.1	3,290	0.12%
2021/05/13	3.2	184.69	1	182.50	186.00	2.2	3,255	0.07%
2021/05/12	7.2	187.35	2.4	187.39	188.00	4.8	3,211	0.15%
2021/05/11	1	200.50	0	0.00	200.00	1	3,143	0.03%
2021/05/10	0.2	202.50	0	0.00	203.50	0.2	3,173	0.01%
2021/05/07	0	0.00	1	201.50	203.50	-1	3,218	-0.03%
2021/05/04	0	196.50	0.1	197.00	197.50	-0.1	3,318	0.00%
2021/05/03	0.1	198.27	0.1	200.00	197.50	0	3,288	0.00%
2021/04/29	1	198.00	0	0.00	202.00	1	3,296	0.03%
2021/04/28	0.1	200.00	0.1	200.00	201.00	0.1	3,293	0.00%
2021/04/27	3	201.50	1.2	202.00	202.00	1.8	3,340	0.05%
2021/04/26	2.1	201.10	0	0.00	203.00	2.1	3,364	0.06%
2021/04/23	6	201.58	1.2	201.00	204.00	4.8	3,348	0.14%
2021/04/22	2	199.25	2.1	200.54	200.50	-0.1	3,343	0.00%
2021/04/21	3.1	199.04	0	0.00	199.50	3.1	3,344	0.09%
2021/04/19	1	207.96	0	0.00	205.50	1	3,349	0.03%
2021/04/16	0	207.00	0	0.00	210.00	0	3,339	0.00%
2021/04/15	0.3	207.70	0.1	206.00	209.50	0.2	3,312	0.01%
2021/04/14	0.1	203.92	2	204.75	204.50	-1.9	3,315	-0.06%
2021/04/12	0	0.00	2.2	202.78	202.50	-2.2	3,328	-0.07%
2021/04/09	2.1	198.53	1	203.00	199.50	1.1	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	0	0.00	1.1	197.50	199.00	-1.1	3,311	-0.03%
2021/04/06	0	0.00	1.1	199.48	199.50	-1.1	3,322	-0.03%
2021/04/01	0	196.00	2	196.75	197.00	-2	3,324	-0.06%
2021/03/31	0	0.00	0.1	197.50	197.00	-0.1	3,311	0.00%
2021/03/30	0	195.50	7	197.43	199.50	-7	3,300	-0.21%
2021/03/29	0	0.00	3	194.17	194.00	-3	3,262	-0.09%
2021/03/26	0	0.00	2	190.74	191.50	-2	3,253	-0.06%
2021/03/25	3	183.17	0	184.50	184.00	3	3,226	0.09%
2021/03/23	0.2	184.00	0	0.00	183.00	0.2	3,349	0.00%
2021/03/22	0	184.50	0	0.00	183.00	0	3,407	0.00%
2021/03/19	2.2	185.26	1	189.50	187.00	1.2	3,450	0.03%
2021/03/17	2	190.75	1	191.50	191.00	1	3,375	0.03%
2021/03/16	1	193.00	5	192.89	191.50	-4	3,358	-0.12%
2021/03/15	2	187.50	1	184.50	187.50	1	3,283	0.03%
2021/03/12	4.2	183.68	0	185.00	182.50	4.2	3,274	0.13%
2021/03/11	2	181.75	7	188.43	190.00	-5	3,243	-0.16%
2021/03/10	0.1	176.00	0	0.00	177.00	0.1	3,150	0.00%
2021/03/08	2	170.49	1	170.50	170.50	1	3,188	0.03%
2021/03/05	1.1	169.00	0	0.00	170.00	1.1	3,183	0.03%
2021/03/04	3	171.67	0	0.00	172.00	3	3,274	0.09%
2021/03/02	1.2	170.28	0	0.00	170.00	1.2	3,271	0.04%
2021/02/26	5.7	174.19	0	0.00	172.00	5.7	3,289	0.17%
2021/02/25	2.8	177.82	1	178.10	180.50	1.7	3,211	0.05%
2021/02/24	0.4	175.76	0	176.00	176.50	0.4	3,174	0.01%
2021/02/23	0	0.00	2	169.75	175.50	-2	3,173	-0.06%
2021/02/22	1	173.50	0	0.00	170.50	1	3,131	0.03%
2021/02/19	0.4	174.31	1	174.50	174.50	-0.6	3,113	-0.02%
2021/02/18	0.1	171.50	2.1	174.73	173.50	-2	3,103	-0.06%
2021/02/17	6.8	168.58	4	171.75	172.50	2.8	3,111	0.09%
2021/02/05	0	0.00	0.5	162.50	164.00	-0.5	3,069	-0.02%
2021/02/04	0	165.00	0	0.00	164.00	0	3,084	0.00%
2021/02/03	1.2	161.33	0	0.00	162.50	1.2	3,148	0.04%
2021/02/02	9.1	160.29	0.1	163.50	163.00	9	3,212	0.28%
2021/02/01	1	150.52	8	153.75	158.00	-7	3,256	-0.21%
2021/01/29	1.5	155.65	3	155.50	155.00	-1.5	3,225	-0.05%
2021/01/28	0.1	159.50	0	0.00	159.50	0.1	3,181	0.00%
2021/01/27	4.1	162.99	0	0.00	161.00	4.1	3,165	0.13%
2021/01/26	3.2	164.06	2	162.50	162.50	1.2	3,166	0.04%
2021/01/25	2	168.50	1	168.50	169.00	1	3,146	0.03%
2021/01/22	1	167.40	0	0.00	168.00	1	3,163	0.03%
2021/01/21	0.1	168.00	1	167.00	166.50	-0.9	3,161	-0.03%
2021/01/20	1.2	167.00	2	168.25	168.00	-0.8	3,168	-0.03%
2021/01/19	0	169.00	0	0.00	168.50	0	3,126	0.00%
2021/01/18	0.1	168.00	1	169.00	168.50	-0.9	3,139	-0.03%
2021/01/15	0.3	172.15	0	0.00	170.00	0.3	3,263	0.01%
2021/01/14	0.3	174.74	0	0.00	172.50	0.3	3,253	0.01%
2021/01/13	1.2	168.18	2	171.49	172.00	-0.9	3,264	-0.03%
2021/01/12	2.1	166.09	0.3	168.00	168.00	1.8	3,258	0.06%
2021/01/11	0	0.00	3	168.50	170.00	-3	3,275	-0.09%
2021/01/07	2	168.46	3	169.49	169.00	-1	3,297	-0.03%
2021/01/06	1.5	167.67	0	0.00	165.50	1.5	3,312	0.05%
2021/01/05	0	0.00	1	166.00	166.00	-1	3,283	-0.03%
2021/01/04	0	0.00	1	167.50	167.50	-1	3,328	-0.03%
2020/12/31	0	0.00	3	169.00	168.00	-3	3,340	-0.09%
2020/12/30	2	165.50	2	166.75	167.00	0	3,336	0.00%
2020/12/29	0	0.00	1	165.00	165.50	-1	3,378	-0.03%
2020/12/28	1	162.50	0.1	162.50	162.50	0.9	3,388	0.03%
2020/12/25	0	0.00	5	161.50	160.00	-5	3,397	-0.15%
2020/12/23	1	160.03	1	161.00	159.50	0	3,406	0.00%
2020/12/22	1	164.00	0	0.00	162.50	1	3,417	0.03%
2020/12/21	1	164.50	5	165.00	166.00	-4	3,468	-0.12%
2020/12/18	4	162.63	1	162.50	164.00	3	3,452	0.09%
2020/12/17	0.3	164.00	5.2	164.93	165.00	-4.9	3,448	-0.14%
2020/12/16	0.2	162.50	0.1	160.50	163.00	0.1	3,394	0.00%
2020/12/15	1	158.00	2	156.75	158.00	-1	3,358	-0.03%
2020/12/14	2	152.25	1	154.00	152.00	1	3,308	0.03%
2020/12/11	2.2	155.47	0	156.50	155.00	2.1	3,331	0.06%
2020/12/09	0	0.00	0.3	156.50	156.50	-0.3	3,328	-0.01%
2020/12/08	6.1	155.09	1	156.50	156.50	5.1	3,334	0.15%
2020/12/07	0.1	158.00	0	158.00	158.50	0	3,319	0.00%
2020/12/04	0	159.00	0	0.00	159.00	0	3,319	0.00%
2020/12/03	0.2	158.00	1	159.50	158.00	-0.8	3,312	-0.03%
2020/12/02	1.5	160.45	1	161.50	161.50	0.5	3,272	0.01%
2020/12/01	2	158.00	0.5	159.50	159.50	1.5	3,270	0.05%
2020/11/30	8.1	157.94	5.5	157.55	156.00	2.6	3,307	0.08%
2020/11/27	1	160.50	0	0.00	160.50	1	3,218	0.03%
2020/11/26	12	162.50	12	161.50	162.50	0	3,235	0.00%
2020/11/25	1.5	160.00	1.1	160.18	159.50	0.4	3,236	0.01%
2020/11/23	0	0.00	0	166.00	166.00	0	3,218	0.00%
2020/11/20	0.2	163.75	1	163.50	163.00	-0.8	3,194	-0.03%
2020/11/18	0	0.00	0.1	165.00	166.00	-0.1	3,181	0.00%
2020/11/17	1	163.00	13.3	165.40	167.50	-12.3	3,186	-0.38%
2020/11/16	0	0.00	4	163.75	163.00	-4	3,264	-0.12%
2020/11/13	3.1	157.70	9.4	157.98	159.00	-6.3	3,280	-0.19%
2020/11/12	4	160.50	8	160.63	161.00	-4	3,297	-0.12%
2020/11/11	0	161.00	4.3	161.03	161.50	-4.3	3,331	-0.13%
2020/11/10	11	158.82	10.2	158.45	159.00	0.8	3,315	0.03%
2020/11/09	3	153.00	7	155.57	154.50	-4	3,515	-0.11%
2020/11/06	0	0.00	7.2	149.41	150.00	-7.2	3,446	-0.21%
2020/11/05	1.3	147.50	7	148.57	147.50	-5.7	3,442	-0.17%
2020/11/04	0	0.00	8	146.75	147.00	-8	3,437	-0.23%
2020/11/03	0	0.00	4	144.47	144.00	-4	3,413	-0.12%
2020/11/02	0	0.00	4	139.76	141.00	-4	3,420	-0.12%
2020/10/30	1	137.50	0.1	138.50	138.50	0.9	3,418	0.03%
2020/10/29	1	139.50	13	140.00	139.50	-12	3,425	-0.35%
2020/10/28	3.1	140.00	8.1	140.00	140.00	-5	3,451	-0.15%
2020/10/27	3	143.50	0	0.00	143.50	3	3,432	0.09%
2020/10/26	1	145.00	1.1	144.88	145.00	-0.1	3,428	0.00%
2020/10/23	0	0.00	18	142.14	144.00	-18	3,429	-0.52%
2020/10/22	1	137.00	0	0.00	138.00	1	3,337	0.03%
2020/10/20	2	138.25	8	138.44	139.00	-6	3,351	-0.18%
2020/10/19	3	137.50	3	137.17	137.50	0	3,328	0.00%
2020/10/16	4	136.00	0	0.00	135.50	4	3,302	0.12%
2020/10/15	0	0.00	1	135.00	135.00	-1	3,290	-0.03%
2020/10/13	4.1	135.95	0	134.00	134.50	4.1	3,273	0.12%
2020/10/12	0	0.00	1	137.00	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	3	134.50	135.00	-3	3,276	-0.09%
2020/10/07	0	0.00	2.5	133.81	133.50	-2.5	3,285	-0.08%
2020/10/06	0	0.00	2.2	133.73	134.00	-2.2	3,288	-0.07%
2020/10/05	0	0.00	5	131.50	131.50	-5	3,281	-0.15%
2020/09/30	0	0.00	2	131.25	131.00	-2	3,272	-0.06%
2020/09/28	0	0.00	1	128.00	128.50	-1	3,307	-0.03%
2020/09/25	4	126.88	0	0.00	126.50	4	3,337	0.12%
2020/09/24	6	125.75	2	127.25	126.00	4	3,338	0.12%
2020/09/23	0	130.50	1	130.00	130.50	-1	3,328	-0.03%
2020/09/22	2.1	131.50	0	0.00	130.50	2.1	3,371	0.06%
2020/09/21	0	0.00	6	134.25	135.00	-6	3,392	-0.18%
2020/09/17	3	131.50	0	0.00	132.00	3	3,453	0.09%
2020/09/10	0.1	130.00	0	0.00	129.00	0.1	3,660	0.00%
2020/09/09	1	130.00	0	0.00	130.50	1	3,692	0.03%
2020/09/08	0	0.00	2	132.00	132.00	-2	3,712	-0.05%
2020/09/07	0	0.00	1	132.00	130.50	-1	3,771	-0.03%
2020/09/04	0	0.00	3	129.00	129.00	-3	3,861	-0.08%
2020/09/03	0.7	131.50	0	0.00	131.50	0.7	3,906	0.02%
2020/09/02	1	128.00	1	128.00	129.00	0	3,895	0.00%
2020/09/01	0	0.00	1	127.50	127.50	-1	3,896	-0.03%
2020/08/31	1.1	131.41	0	0.00	129.50	1.1	3,876	0.03%
2020/08/27	0	0.00	5	133.50	134.00	-5	3,947	-0.13%
2020/08/26	0	0.00	1	135.50	135.00	-1	3,949	-0.03%
2020/08/25	0	0.00	2	135.00	135.50	-2	3,992	-0.05%
2020/08/24	2	133.74	1	133.00	132.50	1	4,025	0.03%
2020/08/20	3.2	132.34	5	134.39	132.50	-1.9	4,057	-0.05%
2020/08/19	1	135.00	8	135.69	138.00	-7	4,010	-0.17%
2020/08/18	4	136.49	0	0.00	135.00	4	4,015	0.10%
2020/08/17	0	0.00	11.3	134.65	136.00	-11.3	3,968	-0.28%
2020/08/14	20	132.43	6	132.66	132.00	14	3,941	0.35%
2020/08/13	20	131.85	26	132.67	132.50	-6	3,878	-0.15%
2020/08/12	0	0.00	1	124.50	124.00	-1	3,659	-0.03%
2020/08/11	1	124.00	1	125.00	124.00	0	3,675	0.00%
2020/08/07	2	124.25	2	124.75	124.00	0	3,759	0.00%
2020/08/06	0.2	125.50	0	0.00	125.50	0.2	3,797	0.01%
2020/08/05	1	125.00	1	125.00	125.50	0	3,807	0.00%
2020/08/04	1.2	122.27	0	0.00	123.50	1.2	3,846	0.03%
2020/08/03	1	121.50	0	0.00	121.00	1	3,850	0.03%
2020/07/31	1.1	123.03	0.1	123.50	122.50	1	3,856	0.03%
2020/07/30	2	123.75	0	0.00	124.50	2	3,937	0.05%
2020/07/29	1	121.50	3	124.00	124.50	-2	4,001	-0.05%
2020/07/28	3	121.67	0	0.00	121.50	3	4,097	0.07%
2020/07/24	4	123.88	0	0.00	123.00	4	4,329	0.09%
2020/07/23	0	0.00	1	125.00	125.00	-1	4,354	-0.02%
2020/07/22	0	0.00	4	126.00	126.00	-4	4,390	-0.09%
2020/07/21	1	125.00	0.2	126.50	126.00	0.8	4,420	0.02%
2020/07/20	0	0.00	1	124.00	124.00	-1	4,438	-0.02%
2020/07/17	1.2	122.28	1	124.00	123.00	0.2	4,487	0.00%
2020/07/16	1	123.50	3	125.00	123.50	-2	4,555	-0.04%
2020/07/14	1	123.00	1	123.00	123.50	0	4,603	0.00%
2020/07/13	2	125.00	0	0.00	125.50	2	4,666	0.04%
2020/07/10	5	125.20	6	124.67	125.00	-1	4,750	-0.02%
2020/07/09	4	128.25	2	127.50	127.50	2	4,786	0.04%
2020/07/08	3	128.00	0	0.00	128.00	3	4,801	0.06%
2020/07/07	3.2	127.42	0	0.00	128.50	3.2	4,833	0.07%
2020/07/06	5	128.20	4	128.13	129.00	1	4,848	0.02%
2020/07/03	2	126.75	2	127.00	127.00	0	4,884	0.00%
2020/07/02	2	127.75	0	0.00	126.50	2	5,019	0.04%
2020/06/30	0	0.00	3	123.00	125.00	-3	5,173	-0.06%
2020/06/29	1	118.00	1	119.50	120.00	0	5,268	0.00%
2020/06/24	2	119.50	0	0.00	119.00	2	5,266	0.04%
2020/06/23	19	119.18	1	118.50	118.50	18	5,380	0.33%
2020/06/22	3	127.33	2	127.50	128.00	1	5,436	0.02%
2020/06/19	2	127.50	3	127.50	127.00	-1	5,512	-0.02%
2020/06/18	2	127.00	1	128.00	128.00	1	5,555	0.02%
2020/06/17	1	128.50	0	0.00	127.00	1	5,633	0.02%
2020/06/16	2	125.50	3	127.00	127.50	-1	5,825	-0.02%
2020/06/15	2	124.25	1	123.50	123.00	1	5,958	0.02%
2020/06/12	2	120.75	17	124.24	124.00	-15	6,072	-0.25%
2020/06/11	5	127.90	10	126.10	125.00	-5	6,227	-0.08%
2020/06/10	3	128.83	9	129.28	129.50	-6	6,254	-0.10%
2020/06/09	1	126.00	0	0.00	126.00	1	6,416	0.02%
2020/06/08	1	124.00	2	124.25	124.50	-1	6,524	-0.02%
2020/06/05	0	0.00	0.3	124.00	123.50	-0.3	6,601	0.00%
2020/06/04	0	0.00	1	123.50	124.00	-1	6,728	-0.01%
2020/06/03	1	122.00	7	121.86	122.50	-6	6,836	-0.09%
2020/06/02	2	119.25	1	119.50	119.00	1	6,832	0.01%
2020/06/01	6	119.08	8	118.69	119.00	-2	6,875	-0.03%
2020/05/29	0	0.00	2	117.50	116.50	-2	6,893	-0.03%
2020/05/28	0	0.00	1	116.50	116.50	-1	6,896	-0.01%
2020/05/27	4	116.13	1	118.00	116.00	3	6,959	0.04%
2020/05/26	3	117.50	5	118.00	117.50	-2	7,010	-0.03%
2020/05/25	0	0.00	8	114.50	115.50	-8	7,026	-0.11%
2020/05/22	5	111.50	0	0.00	111.50	5	7,068	0.07%
2020/05/21	1	114.00	0	0.00	114.00	1	7,179	0.01%
2020/05/19	1	114.00	1	112.50	113.00	0	7,255	0.00%
2020/05/18	0	0.00	1	112.00	111.50	-1	7,229	-0.01%
2020/05/15	2	112.75	1	114.00	112.50	1	7,235	0.01%
2020/05/14	2	113.75	7	114.43	113.00	-5	7,232	-0.07%
2020/05/13	5	115.00	3	114.33	116.50	2	7,177	0.03%
2020/05/12	4	115.88	0	0.00	116.00	4	7,170	0.06%
2020/05/11	2	116.00	2	116.25	116.50	0	7,181	0.00%
2020/05/08	2	112.50	3	112.00	113.00	-1	7,139	-0.01%
2020/05/06	1	113.00	6	112.17	113.00	-5	7,168	-0.07%
2020/05/05	0	0.00	1	111.00	110.50	-1	7,117	-0.01%
2020/05/04	7	109.00	3	108.33	108.50	4	7,114	0.06%
2020/04/30	3	114.83	12	114.29	114.50	-9	7,042	-0.13%
2020/04/29	3	110.00	3	107.67	111.00	0	7,007	0.00%
2020/04/28	3	101.50	3	101.50	103.00	0	6,941	0.00%
2020/04/27	3.4	100.82	0	0.00	101.00	3.4	7,087	0.05%
2020/04/24	2	99.05	0	0.00	98.70	2	7,050	0.03%
2020/04/23	1	97.80	0	0.00	97.90	1	7,029	0.01%
2020/04/22	0	0.00	3	96.07	97.00	-3	7,014	-0.04%
2020/04/21	1	99.20	4	97.25	96.50	-3	6,999	-0.04%
2020/04/20	1	101.00	0	0.00	101.00	1	6,969	0.01%
2020/04/17	19	101.69	9	101.74	99.50	10	7,004	0.14%
2020/04/16	2	99.40	4	99.53	99.60	-2	6,949	-0.03%
2020/04/15	3	101.17	5	101.80	102.00	-2	6,873	-0.03%
2020/04/14	3	97.80	4	99.05	100.00	-1	6,809	-0.01%
2020/04/13	1	97.30	0	0.00	96.40	1	6,800	0.01%
2020/04/10	2	96.50	9	97.39	98.20	-7	6,811	-0.10%
2020/04/09	8	95.76	7	95.93	96.30	1	6,777	0.01%
2020/04/08	5	95.52	8	95.85	96.10	-3	6,736	-0.04%
2020/04/07	8	94.61	5	95.22	94.50	3	6,668	0.04%
2020/04/06	1	90.70	4	90.65	91.10	-3	6,521	-0.05%
2020/04/01	2	92.30	4	92.40	92.30	-2	6,325	-0.03%
2020/03/31	3.1	93.19	1	94.80	91.50	2.1	6,251	0.03%
2020/03/30	3.4	93.09	5	92.70	93.70	-1.7	6,077	-0.03%
2020/03/27	8	99.53	5	99.32	96.70	3	5,988	0.05%
2020/03/26	5	93.54	2	91.30	96.50	3	5,863	0.05%
2020/03/25	5	92.98	7	92.70	91.00	-2	5,743	-0.03%
2020/03/24	2	86.82	6	87.75	87.10	-4	5,610	-0.07%
2020/03/23	3.5	79.69	2	80.00	80.10	1.5	5,544	0.03%
2020/03/20	10	84.83	8	82.10	85.40	2	5,502	0.04%
2020/03/19	11.2	78.04	10.3	78.11	77.70	0.9	5,338	0.02%
2020/03/18	7.2	86.86	2.1	86.40	86.30	5.1	5,231	0.10%
2020/03/17	7.3	89.12	4	88.90	87.30	3.3	5,135	0.06%
2020/03/16	7	95.24	1	95.20	94.00	6	4,963	0.12%
2020/03/13	28.2	92.27	5.1	92.21	97.40	23.1	4,887	0.47%
2020/03/12	2.5	101.40	8	102.75	101.50	-5.5	4,685	-0.12%
2020/03/11	5	107.50	0.2	106.50	106.00	4.8	4,593	0.10%
2020/03/10	5	105.01	12	103.17	106.00	-7	4,500	-0.16%
2020/03/09	18.4	108.27	3	108.50	107.00	15.4	4,402	0.35%
2020/03/06	5	114.80	2	115.00	114.50	3	4,245	0.07%
2020/03/05	0.2	118.50	0	0.00	118.00	0.2	4,171	0.00%
2020/03/04	1.4	115.14	2	115.50	114.50	-0.6	4,121	-0.01%
2020/03/03	2.2	116.77	0	117.00	116.00	2.2	4,067	0.05%
2020/03/02	4.6	112.22	2	113.50	114.00	2.6	4,023	0.06%
2020/02/27	8.2	115.51	1	116.50	115.00	7.2	3,995	0.18%
2020/02/26	4.4	116.98	0	0.00	117.00	4.4	3,929	0.11%
2020/02/25	8.4	118.42	0	0.00	118.00	8.4	3,857	0.22%
2020/02/24	17.5	120.46	0	0.00	120.00	17.5	3,764	0.47%
2020/02/21	2.5	124.50	0	0.00	124.50	2.5	3,624	0.07%
2020/02/20	3.3	125.85	1	126.50	124.50	2.3	3,630	0.06%
2020/02/19	1	128.00	1	129.00	128.00	0	3,545	0.00%
2020/02/18	0.3	128.50	0	0.00	128.00	0.3	3,529	0.01%
2020/02/17	1.2	126.92	0	0.00	128.50	1.2	3,508	0.03%
2020/02/14	1.3	125.35	0	0.00	125.50	1.3	3,483	0.04%
2020/02/13	3.5	126.57	6	126.92	126.00	-2.5	3,482	-0.07%
2020/02/12	0.2	127.00	0	0.00	126.00	0.2	3,498	0.01%
2020/02/11	0.2	127.00	0	0.00	126.00	0.2	3,489	0.01%
2020/02/10	1.3	123.81	4	125.00	126.00	-2.7	3,469	-0.08%
2020/02/07	7.2	128.15	0	0.00	126.50	7.2	3,408	0.21%
2020/02/06	0.3	132.50	5	131.30	132.00	-4.7	3,358	-0.14%
2020/02/05	7	129.07	0	0.00	129.50	7	3,341	0.21%
2020/02/04	2.1	126.67	3	127.33	128.00	-0.9	3,281	-0.03%
2020/02/03	8.2	121.73	2	122.25	122.50	6.2	3,236	0.19%
2020/01/31	7.8	127.03	1	128.50	127.00	6.8	3,133	0.22%
2020/01/30	16.7	129.82	0	0.00	128.50	16.7	3,061	0.55%
2020/01/20	1	142.00	0	0.00	142.50	1	2,868	0.03%
2020/01/17	0	142.50	0	0.00	142.50	0	2,906	0.00%
2020/01/15	0	0.00	2	143.00	142.50	-2	2,957	-0.07%
2020/01/14	0	0.00	5	141.40	142.50	-5	3,019	-0.17%
2020/01/13	5.1	139.32	0	0.00	140.00	5.1	2,960	0.17%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/09	5	137.00	0	0.00	137.00	5	2,923	0.17%
2020/01/08	1.4	136.64	6	136.83	136.50	-4.6	2,965	-0.16%
2020/01/07	1.2	138.50	1	139.00	138.50	0.2	2,943	0.01%
2020/01/06	0.2	136.50	1	137.00	135.00	-0.8	2,924	-0.03%
2020/01/03	2.1	136.52	0	0.00	136.50	2.1	2,916	0.07%
2020/01/02	3.1	137.03	0	0.00	137.50	3.1	2,910	0.11%
2019/12/31	0.1	139.00	0	0.00	138.00	0.1	2,892	0.00%
2019/12/30	0	0.00	7	139.71	140.50	-7	2,873	-0.24%
2019/12/27	0.1	139.50	0	139.50	139.50	0.1	2,877	0.00%
2019/12/26	1.1	139.00	0	0.00	138.50	1.1	2,881	0.04%
2019/12/25	2	138.25	5	137.90	138.50	-3	2,919	-0.10%
2019/12/24	1	138.50	0	0.00	138.50	1	2,933	0.03%
2019/12/23	1	139.50	0	0.00	139.50	1	2,945	0.03%
2019/12/20	1.4	139.50	0	0.00	139.50	1.4	2,957	0.05%
2019/12/19	0	0.00	1	138.50	138.50	-1	2,942	-0.03%
2019/12/18	1.1	137.59	0	0.00	137.50	1.1	2,927	0.04%
2019/12/17	3	139.00	7	139.14	140.00	-4	2,923	-0.14%
2019/12/16	0.2	139.00	1	138.00	138.00	-0.8	2,874	-0.03%
2019/12/12	2	136.25	0	0.00	135.00	2	2,808	0.07%
2019/12/11	2	135.50	0	0.00	136.00	2	2,784	0.07%
2019/12/10	0	0.00	1	132.04	134.00	-1	2,763	-0.04%
2019/12/09	1	134.00	0	0.00	134.50	1	2,720	0.04%
2019/12/06	1	133.00	0	0.00	134.00	1	2,737	0.04%
2019/12/05	4	134.75	0	0.00	135.50	4	2,688	0.15%
2019/12/04	0.1	136.50	0	0.00	135.00	0.1	2,708	0.00%
2019/12/02	1	136.00	0	0.00	136.00	1	2,652	0.04%
2019/11/29	1.3	137.39	0	0.00	136.50	1.3	2,667	0.05%
2019/11/27	0	0.00	3	139.67	139.50	-3	2,736	-0.11%
2019/11/26	0	0.00	1	141.50	139.00	-1	2,730	-0.04%
2019/11/25	0	0.00	6	140.50	141.50	-6	2,641	-0.23%
2019/11/21	0	0.00	1	140.53	141.50	-1	2,680	-0.04%
2019/11/20	7	143.00	0	0.00	143.50	7	2,675	0.26%
2019/11/19	1	143.00	2	144.00	144.00	-1	2,678	-0.04%
2019/11/18	1	141.50	0	0.00	142.00	1	2,635	0.04%
2019/11/14	0	0.00	1	138.00	139.00	-1	2,640	-0.04%
2019/11/12	1	140.50	0	0.00	141.00	1	2,685	0.04%
2019/11/11	0	0.00	1	142.00	141.00	-1	2,757	-0.04%
2019/11/08	1	139.50	1	141.50	140.50	0	2,742	0.00%
2019/11/07	0	0.00	1	138.50	138.50	-1	2,731	-0.04%
2019/11/05	0.2	139.00	0	0.00	139.00	0.2	2,762	0.01%
2019/11/04	1	138.50	0	0.00	140.00	1	2,796	0.04%
2019/11/01	0	0.00	2	137.00	137.50	-2	2,823	-0.07%
2019/10/31	1	137.50	3	137.33	137.50	-2	2,961	-0.07%
2019/10/25	1.1	134.50	1	135.00	134.50	0.1	3,073	0.00%
2019/10/24	0	0.00	0.3	137.50	138.50	-0.3	3,048	-0.01%
2019/10/23	1	137.50	7	137.86	137.50	-6	3,039	-0.20%
2019/10/22	1	136.50	1.3	136.00	136.50	-0.3	3,010	-0.01%
2019/10/18	0	0.00	2	131.50	132.00	-2	2,962	-0.07%
2019/10/16	0	0.00	1	130.50	131.00	-1	2,935	-0.03%
2019/10/15	1	128.50	1	128.50	129.00	0	2,881	0.00%
2019/10/14	0	0.00	1	127.50	128.00	-1	2,887	-0.03%
2019/10/08	0.2	125.50	0	0.00	125.00	0.2	2,835	0.01%
2019/10/04	1	126.00	1	126.00	126.50	0	2,843	0.00%
2019/10/03	3.1	126.34	0	0.00	126.00	3.1	2,855	0.11%
2019/10/02	1	128.00	0	0.00	129.00	1	2,854	0.04%
2019/10/01	0	0.00	2	128.00	128.50	-2	2,891	-0.07%
2019/09/27	0	0.00	1	125.50	125.00	-1	2,870	-0.03%
2019/09/26	3	126.50	0	0.00	126.00	3	2,886	0.10%
2019/09/25	3	125.00	0	0.00	125.00	3	2,889	0.10%
2019/09/20	0	0.00	1	128.50	128.50	-1	2,903	-0.03%
2019/09/17	6	129.92	0	0.00	128.00	6	2,894	0.21%
2019/09/16	2	132.25	0	0.00	132.50	2	2,926	0.07%
2019/09/10	0	0.00	1	129.01	129.50	-1	2,939	-0.04%
2019/09/06	1	129.00	1	129.50	129.50	0	2,914	0.00%
2019/09/05	0	0.00	2	128.00	127.50	-2	2,899	-0.07%
2019/09/03	0.6	127.00	0	0.00	126.00	0.6	3,030	0.02%
2019/08/30	1.1	122.73	0	0.00	124.50	1.1	2,998	0.04%
2019/08/29	0.7	122.00	0	0.00	121.00	0.7	2,985	0.02%
2019/08/28	1	121.00	0	0.00	121.00	1	2,998	0.03%
2019/08/27	1	122.00	2	121.50	121.00	-1	3,010	-0.03%
2019/08/26	2.2	121.64	0	0.00	122.00	2.2	3,018	0.07%
2019/08/22	7	125.14	0	0.00	125.00	7	3,029	0.23%
2019/08/20	0	0.00	2	125.50	125.00	-2	3,081	-0.06%
2019/08/16	1	122.00	0	0.00	123.00	1	3,121	0.03%
2019/08/15	1	124.00	11	123.68	124.00	-10	3,102	-0.32%
2019/08/13	7.1	122.57	12	121.50	121.00	-5	3,016	-0.16%
2019/08/12	19	124.82	0	0.00	123.50	19	3,029	0.63%
2019/08/06	4	121.75	1	119.50	124.00	3	3,056	0.10%
2019/08/05	2.4	125.58	0	0.00	124.00	2.4	3,099	0.08%
2019/08/02	4	127.00	1	127.00	125.50	3	3,185	0.09%
2019/08/01	6	130.67	7	133.00	133.00	-1	3,070	-0.03%
2019/07/31	5.7	131.89	1	132.00	131.50	4.7	3,046	0.16%
2019/07/30	1	139.50	0	0.00	139.50	1	3,004	0.03%
2019/07/29	1	142.00	0	0.00	141.00	1	2,970	0.03%
2019/07/26	0.2	140.00	0	0.00	140.50	0.2	2,940	0.01%
2019/07/23	0.1	136.50	1	136.50	136.00	-0.9	2,879	-0.03%
2019/07/22	0	0.00	1	139.50	139.50	-1	2,857	-0.03%
2019/07/19	1	140.00	0	0.00	139.00	1	2,854	0.04%
2019/07/17	0	0.00	3.1	137.03	138.00	-3.1	2,870	-0.11%
2019/07/16	1	138.00	0	0.00	137.50	1	2,852	0.04%
2019/07/15	1	135.00	0	0.00	137.50	1	2,834	0.04%
2019/07/12	5	134.50	0	0.00	135.00	5	2,824	0.18%
2019/07/03	1	130.00	0	0.00	131.00	1	2,867	0.03%
2019/07/01	1	130.50	1	131.00	131.00	0	2,915	0.00%
2019/06/27	0	0.00	3	128.50	129.00	-3	2,954	-0.10%
2019/06/24	1	129.50	2	129.50	130.00	-1	2,934	-0.03%
2019/06/21	0	0.00	9	130.50	128.50	-9	2,945	-0.31%
2019/06/20	0	0.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	5	127.40	128.00	-5	2,858	-0.17%
2019/06/18	0	0.00	1	125.00	125.50	-1	2,819	-0.04%
2019/06/17	0	0.00	2	124.50	125.00	-2	2,908	-0.07%
2019/06/13	15	123.13	0	0.00	121.00	15	2,944	0.51%
2019/06/12	2	125.00	0	0.00	125.50	2	2,924	0.07%
2019/06/11	0	0.00	2	124.50	125.00	-2	2,872	-0.07%
2019/06/05	1	119.50	0	0.00	117.50	1	2,783	0.04%
2019/06/04	2	119.25	0	0.00	119.50	2	2,788	0.07%
2019/06/03	0	0.00	1	116.50	118.00	-1	2,790	-0.04%
2019/05/31	1	118.00	0	0.00	116.50	1	2,799	0.04%
2019/05/30	0	0.00	1	116.50	116.50	-1	2,757	-0.04%
2019/05/28	6	114.67	0	0.00	114.00	6	2,777	0.22%
2019/05/27	1	115.00	0	0.00	115.50	1	2,771	0.04%
2019/05/24	1	116.01	0	0.00	115.50	1	2,784	0.04%
2019/05/23	4	113.63	0	0.00	114.50	4	2,770	0.14%
2019/05/21	1	117.50	0	0.00	118.00	1	2,792	0.04%
2019/05/17	9	115.39	11	114.68	114.50	-2	2,888	-0.07%
2019/05/16	2.4	118.08	0	0.00	116.00	2.4	2,858	0.08%
2019/05/15	0	0.00	1	117.50	119.00	-1	2,847	-0.04%
2019/05/14	10	118.05	4	117.75	117.50	6	2,839	0.21%
2019/05/13	3.5	120.07	2	119.50	120.00	1.5	2,788	0.05%
2019/05/10	35.1	126.89	30	124.57	123.00	5.1	2,744	0.19%
2019/05/09	6	131.92	0	0.00	129.50	6	2,646	0.23%
2019/05/08	0	0.00	1	131.00	133.00	-1	2,623	-0.04%
2019/05/07	0.1	132.00	0	0.00	132.50	0.1	2,608	0.00%
2019/05/06	1	129.50	0	0.00	129.50	1	2,634	0.04%
2019/05/02	0	0.00	3	132.00	132.00	-3	2,657	-0.11%
2019/04/30	0	0.00	8	131.50	131.50	-8	2,720	-0.29%
2019/04/29	0	0.00	1	131.00	132.00	-1	2,722	-0.04%
2019/04/25	0	0.00	1	132.50	133.00	-1	2,750	-0.04%
2019/04/24	27	130.67	20	129.90	130.00	7	2,759	0.25%
2019/04/23	1	130.00	0	0.00	130.00	1	2,755	0.04%
2019/04/19	0	0.00	3	131.83	132.00	-3	2,817	-0.11%
2019/04/18	1	130.00	0	0.00	130.50	1	2,879	0.03%
2019/04/16	0	0.00	1	134.50	132.50	-1	2,964	-0.03%
2019/04/15	0	0.00	1	134.00	134.00	-1	3,009	-0.03%
2019/04/11	0	0.00	2	132.00	132.00	-2	3,060	-0.07%
2019/04/10	0	0.00	1	131.50	133.00	-1	3,077	-0.03%
2019/04/09	1	133.00	0	0.00	133.00	1	3,064	0.03%
2019/04/08	0	0.00	3	132.33	134.00	-3	3,058	-0.10%
2019/04/02	0	0.00	2	129.00	129.00	-2	2,986	-0.07%
2019/04/01	0.1	124.50	0	0.00	125.50	0.1	2,939	0.00%
2019/03/28	1	123.00	1	122.50	123.00	0	2,862	0.00%
2019/03/27	1	122.00	0	0.00	122.00	1	2,852	0.04%
2019/03/25	1	121.00	0	0.00	121.50	1	2,879	0.03%
2019/03/22	0	122.50	0	0.00	123.00	0	2,854	0.00%
2019/03/21	0	0.00	0.2	122.00	122.50	-0.2	2,882	-0.01%
2019/03/18	0	0.00	1	120.00	120.50	-1	2,805	-0.04%
2019/03/11	0.3	113.00	0	0.00	113.00	0.3	2,850	0.01%
2019/03/08	1.3	114.12	3	114.67	114.50	-1.7	2,879	-0.06%
2019/03/07	1.6	115.50	0	0.00	115.50	1.6	2,895	0.06%
2019/03/06	1.1	117.45	0	0.00	117.00	1.1	2,896	0.04%
2019/03/05	0	0.00	1	120.00	120.00	-1	2,902	-0.03%
2019/02/22	0.1	116.00	2	115.50	116.00	-1.9	2,893	-0.07%
2019/02/20	0	0.00	3	114.51	116.50	-3	2,888	-0.10%
2019/02/19	3	114.33	0	0.00	112.50	3	2,865	0.10%
2019/02/18	2	117.00	4	116.50	118.00	-2	2,859	-0.07%
2019/02/15	0.1	111.00	0	0.00	111.00	0.1	2,806	0.00%
2019/02/14	0	0.00	0.1	113.00	113.50	-0.1	2,829	0.00%
2019/02/13	0	0.00	5	112.50	113.00	-5	2,867	-0.17%
2019/02/12	0	0.00	1	112.50	112.50	-1	2,934	-0.03%
2019/02/11	0.1	112.00	1	111.50	112.00	-0.9	2,950	-0.03%
2019/01/30	0	0.00	1	112.50	113.00	-1	2,978	-0.03%
2019/01/28	1	112.00	0	0.00	112.00	1	3,057	0.03%
2019/01/24	0.6	109.00	1	110.00	109.50	-0.4	3,163	-0.01%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/22	0	0.00	2	109.75	111.00	-2	3,273	-0.06%
2019/01/21	0	0.00	1	108.50	109.00	-1	3,270	-0.03%
2019/01/17	0	0.00	2	108.75	109.00	-2	3,405	-0.06%
2019/01/15	0	0.00	1	108.00	108.00	-1	3,602	-0.03%
2019/01/11	0	0.00	1	105.50	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	6	104.33	106.50	-6	3,713	-0.16%
2019/01/09	0	0.00	2	103.75	105.00	-2	3,689	-0.05%
2019/01/08	0	0.00	1	100.00	100.50	-1	3,649	-0.03%
2019/01/07	0	0.00	2	99.00	99.70	-2	3,676	-0.05%
2019/01/04	0	0.00	25	97.03	98.00	-25	3,717	-0.67%
2019/01/03	1	97.70	0	0.00	97.00	1	3,851	0.03%
2018/12/26	1	95.30	0	0.00	95.00	1	3,916	0.03%
2018/12/25	1	94.90	0	0.00	94.50	1	3,958	0.03%
2018/12/24	0	0.00	1.1	96.38	96.20	-1.1	3,961	-0.03%
2018/12/22	1	96.00	0	0.00	95.80	1	3,982	0.03%
2018/12/21	2.1	96.70	0	0.00	96.50	2.1	4,053	0.05%
2018/12/20	1.1	97.03	0	0.00	97.30	1.1	4,061	0.03%
2018/12/18	0.1	98.00	2	97.80	98.00	-1.9	4,086	-0.05%
2018/12/17	3	98.00	2.1	98.01	98.30	0.9	4,222	0.02%
2018/12/14	0	0.00	0.1	97.90	97.90	-0.1	4,281	0.00%
2018/12/12	0	0.00	0.1	97.10	97.10	-0.1	4,339	0.00%
2018/12/11	3.1	96.05	0	0.00	95.70	3.1	4,341	0.07%
2018/12/07	0	0.00	0.1	97.30	97.30	-0.1	4,337	0.00%
2018/12/06	0	0.00	1	96.10	95.30	-1	4,354	-0.02%
2018/12/05	0.2	97.70	3	97.60	97.70	-2.8	4,368	-0.06%
2018/12/04	1.2	98.58	0	0.00	98.50	1.2	4,374	0.03%
2018/12/03	0	0.00	16.1	99.48	100.50	-16.1	4,377	-0.37%
2018/11/30	0	0.00	5.1	95.90	96.10	-5.1	4,312	-0.12%
2018/11/29	1	95.80	0.1	95.00	95.20	0.9	4,286	0.02%
2018/11/28	0	0.00	0.2	94.80	95.00	-0.2	4,257	0.00%
2018/11/27	0	0.00	0.2	93.50	93.50	-0.2	4,258	0.00%
2018/11/26	0	0.00	0.2	92.40	92.20	-0.2	4,255	0.00%
2018/11/23	10	93.35	1.2	91.97	92.00	8.8	4,255	0.21%
2018/11/21	0	0.00	6.2	94.31	94.50	-6.2	4,289	-0.14%
2018/11/20	0	0.00	0.2	93.90	93.50	-0.2	4,280	0.00%
2018/11/19	0	0.00	0.2	94.70	94.70	-0.2	4,283	0.00%
2018/11/16	7	93.81	0.2	94.40	93.90	6.8	4,310	0.16%
2018/11/15	1.5	94.60	0	0.00	94.50	1.5	4,319	0.03%
2018/11/14	0.2	96.30	1.2	95.38	96.70	-1	4,332	-0.02%
2018/11/13	1.1	94.62	0.2	94.80	94.80	0.9	4,324	0.02%
2018/11/12	0	0.00	0.2	94.60	94.90	-0.2	4,321	0.00%
2018/11/09	2.1	92.96	12.4	93.68	92.10	-10.3	4,369	-0.24%
2018/11/08	2	93.60	15.2	93.73	93.50	-13.2	4,327	-0.31%
2018/11/07	0	0.00	12.2	92.59	93.40	-12.2	4,341	-0.28%
2018/11/06	0.1	91.50	0.2	91.50	91.30	-0.1	4,338	0.00%
2018/11/05	0	0.00	0.2	91.90	91.50	-0.2	4,325	0.00%
2018/11/02	2	90.70	1.1	90.48	91.30	0.9	4,404	0.02%
2018/11/01	0	0.00	1	91.00	91.00	-1	4,351	-0.02%
2018/10/31	0	0.00	1	88.20	88.20	-1	4,285	-0.02%
2018/10/30	2	86.70	1	88.00	88.00	1	4,211	0.02%
2018/10/29	0	86.50	8	86.25	86.40	-8	4,199	-0.19%
2018/10/25	12	82.07	5	82.72	83.70	7	4,102	0.17%
2018/10/24	2.1	83.31	0	0.00	84.30	2.1	4,111	0.05%
2018/10/23	38.1	87.60	23	85.79	85.30	15.1	4,086	0.37%
2018/10/19	7	89.63	1	89.20	90.80	6	3,931	0.15%
2018/10/18	0.1	93.00	3	92.67	92.40	-2.9	3,873	-0.07%
2018/10/17	2	93.10	2	92.30	92.90	0	3,860	0.00%
2018/10/16	6.1	90.49	4	90.83	91.50	2.1	3,853	0.05%
2018/10/15	11.5	90.88	5	90.78	91.40	6.5	3,841	0.17%
2018/10/12	9.7	90.85	1	92.20	93.00	8.7	3,801	0.23%
2018/10/11	21.2	91.41	37.3	91.83	92.00	-16.1	3,735	-0.43%
2018/10/09	8	99.86	5	100.56	99.90	3	3,578	0.08%
2018/10/08	0.4	102.50	20	102.00	102.00	-19.6	3,507	-0.56%
2018/10/05	3.2	103.53	6	102.83	103.50	-2.8	3,539	-0.08%
2018/10/04	1.3	105.12	1	105.00	105.50	0.3	3,537	0.01%
2018/10/03	1.2	104.58	4	105.00	104.50	-2.8	3,565	-0.08%
2018/10/02	0.2	107.00	1	106.50	106.50	-0.8	3,583	-0.02%
2018/10/01	0	0.00	6	107.17	107.00	-6	3,612	-0.17%
2018/09/28	1	107.00	3.3	107.00	107.00	-2.3	3,653	-0.06%
2018/09/27	0.2	108.50	0	108.50	109.00	0.2	3,643	0.00%
2018/09/26	0	0.00	2	109.00	109.50	-2	3,624	-0.06%
2018/09/25	0	108.50	0	0.00	109.00	0	3,724	0.00%
2018/09/21	5.1	108.29	0	0.00	108.50	5.1	3,765	0.14%
2018/09/20	3	106.33	0	0.00	108.50	3	3,667	0.08%
2018/09/19	2.9	105.17	0	0.00	105.50	2.9	3,704	0.08%
2018/09/18	0	0.00	1	104.50	105.00	-1	3,689	-0.03%
2018/09/14	0	0.00	25	102.50	103.50	-25	3,776	-0.66%
2018/09/12	25	100.24	0	0.00	100.50	25	3,792	0.66%
2018/09/11	0.4	100.50	0	0.00	99.90	0.4	3,879	0.01%
2018/09/10	0.4	102.00	20	101.13	102.00	-19.6	3,988	-0.49%
2018/09/07	0.4	102.50	10	103.10	102.50	-9.7	4,023	-0.24%
2018/09/06	0	0.00	3	103.33	103.50	-3	4,028	-0.07%
2018/09/05	0.4	104.00	1	104.50	103.50	-0.6	4,034	-0.01%
2018/09/03	1.2	104.08	0	0.00	104.00	1.2	4,106	0.03%
2018/08/30	0	0.00	3	103.67	104.00	-3	4,146	-0.07%
2018/08/29	0	0.00	1	104.00	103.00	-1	4,164	-0.02%
2018/08/28	0	0.00	9	104.00	104.50	-9	4,137	-0.22%
2018/08/24	0	0.00	3	102.33	102.50	-3	4,104	-0.07%
2018/08/23	0	0.00	1	101.50	102.00	-1	4,248	-0.02%
2018/08/20	1.2	98.32	0	0.00	98.50	1.2	4,232	0.03%
2018/08/17	1	99.50	0	0.00	99.10	1	4,212	0.02%
2018/08/16	19.3	98.82	68	98.50	98.20	-48.7	4,225	-1.15%
2018/08/15	4.1	102.99	0	0.00	101.50	4.1	4,146	0.10%
2018/08/14	2.2	102.91	2	103.75	104.00	0.2	4,141	0.00%
2018/08/13	0.5	103.00	1	102.00	102.50	-0.5	4,147	-0.01%
2018/08/10	10	102.60	11	102.09	102.50	-1	4,139	-0.02%
2018/08/09	4	101.38	3	101.33	101.50	1	4,161	0.02%
2018/08/08	0	0.00	5	99.00	98.80	-5	4,028	-0.12%
2018/08/07	0.2	99.40	0	0.00	98.70	0.2	4,076	0.00%
2018/08/06	0	0.00	7	99.30	99.70	-7	4,111	-0.17%
2018/08/03	2	99.50	0	0.00	99.30	2	4,240	0.05%
2018/08/02	1	99.20	0	0.00	99.60	1	4,356	0.02%
2018/08/01	2	100.00	10	100.00	100.50	-8	4,383	-0.18%
2018/07/31	4.2	99.98	8	99.60	100.00	-3.8	4,402	-0.09%
2018/07/30	0	0.00	1	106.50	107.00	-1	4,370	-0.02%
2018/07/27	6	104.75	0	0.00	104.50	6	4,311	0.14%
2018/07/26	21	105.26	10	105.00	105.00	11	4,358	0.25%
2018/07/25	8	103.13	0	0.00	104.00	8	4,364	0.18%
2018/07/24	5.2	102.02	1	102.50	102.50	4.2	4,517	0.09%
2018/07/23	0.2	99.60	0	0.00	99.50	0.2	4,506	0.00%
2018/07/20	3	99.70	5	99.70	99.70	-2	4,498	-0.04%
2018/07/18	1	100.00	0	0.00	100.00	1	4,633	0.02%
2018/07/17	6	99.65	0	0.00	100.00	6	4,609	0.13%
2018/07/16	3.2	99.81	0	0.00	99.40	3.2	4,622	0.07%
2018/07/13	2	100.00	1	100.50	101.00	1	4,623	0.02%
2018/07/12	52	99.40	0	0.00	99.10	52	4,599	1.13%
2018/07/11	10.2	97.52	0	0.00	98.10	10.2	4,629	0.22%
2018/07/10	4	99.14	5	98.90	99.90	-1	4,657	-0.02%
2018/07/09	9.1	97.13	2	96.60	97.60	7.1	4,622	0.15%
2018/07/06	6.2	95.02	4.5	95.12	94.80	1.7	4,639	0.04%
2018/07/05	7.2	95.85	0	0.00	95.10	7.2	4,649	0.15%
2018/07/04	0.2	97.50	2	96.30	96.20	-1.8	4,673	-0.04%
2018/07/03	9.2	96.81	0	0.00	95.20	9.2	4,741	0.19%
2018/07/02	2.4	97.92	0	0.00	97.20	2.4	4,681	0.05%
2018/06/29	1.6	99.50	0	0.00	100.00	1.6	4,618	0.03%
2018/06/28	7.2	99.43	1	99.00	99.00	6.2	4,555	0.14%
2018/06/27	3.2	101.19	0	0.00	101.00	3.2	4,487	0.07%
2018/06/26	13.2	101.20	0	0.00	101.00	13.2	4,511	0.29%
2018/06/25	9	102.78	2	103.00	103.00	7	4,426	0.16%
2018/06/22	1.1	104.73	0	0.00	105.00	1.1	4,411	0.02%
2018/06/21	1.3	104.62	0	0.00	104.50	1.3	4,423	0.03%
2018/06/20	0.3	103.00	7	104.50	103.00	-6.7	4,466	-0.15%
2018/06/19	5.3	105.41	1	104.50	104.50	4.3	4,547	0.09%
2018/06/15	2	108.00	0	0.00	107.50	2	4,449	0.04%
2018/06/14	1.4	107.50	0	0.00	106.50	1.4	4,450	0.03%
2018/06/13	0.3	109.00	0	0.00	109.00	0.3	4,578	0.01%
2018/06/12	5.3	110.28	1	110.00	110.00	4.3	4,830	0.09%
2018/06/11	9	112.94	1	112.50	112.50	8	4,878	0.16%
2018/06/08	3	111.33	0	0.00	111.00	3	4,926	0.06%
2018/06/07	1.9	112.00	1	112.00	112.00	0.9	5,033	0.02%
2018/06/05	0.3	109.50	0	0.00	110.00	0.3	5,269	0.01%
2018/06/04	1.4	108.31	10	109.00	109.00	-8.6	5,269	-0.16%
2018/06/01	1.3	108.62	0	0.00	109.00	1.3	5,261	0.02%
2018/05/31	15.3	106.18	4	106.38	107.00	11.3	5,260	0.21%
2018/05/30	2.4	105.71	0	0.00	105.00	2.4	5,176	0.05%
2018/05/29	0.4	107.00	0	0.00	107.00	0.4	5,184	0.01%
2018/05/28	5.3	108.50	0	0.00	108.50	5.3	5,246	0.10%
2018/05/25	3	109.00	0	0.00	109.00	3	5,289	0.06%
2018/05/24	8	109.31	0	0.00	108.00	8	5,322	0.15%
2018/05/21	0.5	107.00	1	106.00	107.00	-0.5	5,449	-0.01%
2018/05/18	5	106.20	0	0.00	106.00	5	5,444	0.09%
2018/05/17	3.2	108.32	0	0.00	108.00	3.2	5,495	0.06%
2018/05/15	5.2	110.29	6	110.33	110.00	-0.9	5,563	-0.02%
2018/05/14	1	112.50	1	113.00	112.50	0	5,655	0.00%
2018/05/11	6	111.58	7	111.36	112.00	-1	5,657	-0.02%
2018/05/10	1.5	108.33	1	109.00	109.00	0.5	5,573	0.01%
2018/05/09	3	109.50	0	0.00	109.50	3	5,454	0.05%
2018/05/08	1.5	107.83	0	0.00	108.00	1.5	5,438	0.03%
2018/05/07	1.5	107.33	1	107.00	107.00	0.5	5,451	0.01%
2018/05/04	2.5	106.20	1	104.50	106.00	1.5	5,512	0.03%
2018/05/03	7	106.07	0	0.00	105.50	7	5,589	0.13%
2018/05/02	12.3	109.47	5	108.10	108.50	7.3	5,746	0.13%
2018/04/30	9.4	110.38	12	110.88	109.00	-2.6	5,852	-0.04%
2018/04/27	4.4	105.14	1	106.00	107.00	3.4	5,721	0.06%
2018/04/26	0.3	104.00	5	104.50	104.50	-4.7	5,719	-0.08%
2018/04/25	1.3	103.73	6	104.08	104.50	-4.7	5,725	-0.08%
2018/04/24	4	107.38	2	106.25	104.50	2	5,775	0.03%
2018/04/23	13	104.15	10	103.75	104.00	3	5,721	0.05%
2018/04/20	4	104.13	9	104.00	104.50	-5	5,765	-0.09%
2018/04/19	4.2	102.88	0	0.00	103.00	4.2	5,756	0.07%
2018/04/18	3.6	102.56	0	0.00	102.00	3.6	5,798	0.06%
2018/04/17	6	103.33	0	0.00	102.00	6	5,895	0.10%
2018/04/16	5	105.20	3	106.67	105.00	2	5,862	0.03%
2018/04/13	5	105.00	4	104.50	104.50	1	5,856	0.02%
2018/04/12	3	106.67	1	106.00	106.50	2	5,931	0.03%
2018/04/11	0.5	105.00	2	105.00	105.00	-1.5	6,077	-0.02%
2018/04/10	1.5	102.83	1	103.50	103.50	0.5	6,154	0.01%
2018/04/09	2	99.47	1	99.70	99.90	1	6,111	0.02%
2018/04/03	6.8	100.67	1	100.00	100.50	5.8	6,063	0.09%
2018/04/02	6.3	103.10	0	0.00	103.00	6.3	6,024	0.10%
2018/03/31	2.1	102.52	0	0.00	103.50	2.1	6,057	0.03%
2018/03/30	1	101.50	0	0.00	103.00	1	6,106	0.02%
2018/03/29	8	101.31	0	0.00	100.00	8	6,089	0.13%
2018/03/28	0	0.00	6	102.58	103.00	-6	6,035	-0.10%
2018/03/27	5	104.50	0	0.00	103.00	5	6,028	0.08%
2018/03/26	0.2	103.50	0	0.00	103.00	0.2	6,047	0.00%
2018/03/23	1	101.51	3	100.33	101.50	-2	6,040	-0.03%
2018/03/22	14	104.04	14	103.43	103.00	0	6,033	0.00%
2018/03/21	1.8	106.71	1	105.50	107.00	0.8	5,872	0.01%
2018/03/20	18	105.06	9	105.06	105.00	9	5,882	0.15%
2018/03/19	3.5	108.67	21	109.81	107.00	-17.6	5,852	-0.30%
2018/03/16	0	0.00	16	104.50	107.00	-16	5,684	-0.28%
2018/03/15	0	0.00	5	102.20	102.50	-5	5,440	-0.09%
2018/03/14	1.2	101.50	13	100.96	101.50	-11.8	5,508	-0.21%
2018/03/13	14.3	103.35	0	0.00	103.50	14.3	5,470	0.26%
2018/03/12	14	103.75	30	102.89	105.50	-16	5,373	-0.30%
2018/03/09	10.2	97.20	1	97.50	97.10	9.2	5,203	0.18%
2018/03/08	1.2	95.73	0	0.00	95.90	1.2	5,212	0.02%
2018/03/07	0.2	95.80	6	96.17	95.70	-5.8	5,248	-0.11%
2018/03/06	1.3	96.68	0	0.00	96.40	1.3	5,257	0.02%
2018/03/05	7.3	98.20	6	97.97	97.30	1.3	5,339	0.02%
2018/03/02	8.5	97.04	1.2	96.86	96.60	7.3	5,303	0.14%
2018/03/01	1.5	99.10	12	98.35	99.20	-10.5	5,265	-0.20%
2018/02/27	1	98.10	6	98.13	98.20	-5	5,197	-0.10%
2018/02/26	4.5	97.00	0.1	97.20	97.20	4.4	5,167	0.08%
2018/02/23	12.6	97.06	0	0.00	96.80	12.6	5,183	0.24%
2018/02/22	4	96.00	7	96.31	97.70	-3	5,268	-0.06%
2018/02/21	4	94.33	8	94.76	94.80	-4	5,260	-0.08%
2018/02/12	10.2	90.82	5	90.50	90.30	5.2	5,250	0.10%
2018/02/09	7.6	89.57	0	0.00	90.10	7.6	5,291	0.14%
2018/02/08	0.3	93.00	5	93.20	93.00	-4.7	5,287	-0.09%
2018/02/07	1.4	91.31	9	91.34	90.60	-7.6	5,331	-0.14%
2018/02/06	24.3	90.37	2	90.10	90.20	22.3	5,371	0.42%
2018/02/05	3.3	93.64	6	93.60	93.70	-2.7	5,390	-0.05%
2018/02/02	5.3	97.07	0	0.00	96.20	5.3	5,705	0.09%
2018/02/01	0.2	98.30	3	98.50	98.40	-2.8	6,373	-0.04%
2018/01/31	3	97.00	2	97.50	98.10	1	6,405	0.02%
2018/01/30	0.3	97.80	4	98.25	97.80	-3.7	6,453	-0.06%
2018/01/29	17	97.98	12	99.29	97.60	5	6,445	0.08%
2018/01/26	4.2	99.72	6.3	100.36	99.20	-2.1	6,392	-0.03%
2018/01/25	22	98.01	4	100.30	100.50	18	6,334	0.28%
2018/01/24	5	96.66	1	96.90	97.20	4	6,206	0.06%
2018/01/22	0.2	95.00	0	0.00	95.10	0.2	6,173	0.00%
2018/01/19	8.2	95.27	17	95.34	95.60	-8.8	6,244	-0.14%
2018/01/18	2	96.85	2	96.30	96.80	0	6,404	0.00%
2018/01/17	6	95.72	1	94.90	96.70	5	6,617	0.08%
2018/01/16	13.2	94.28	13	94.56	93.80	0.2	6,791	0.00%
2018/01/15	3	95.40	3	94.90	95.60	0	6,789	0.00%
2018/01/12	2.2	94.44	6	95.03	95.00	-3.8	6,829	-0.06%
2018/01/11	2	94.90	19	95.35	95.50	-17	6,852	-0.25%
2018/01/10	0.2	92.60	1	93.10	92.80	-0.8	6,838	-0.01%
2018/01/09	0	0.00	11	93.64	94.20	-11	6,922	-0.16%
2018/01/08	0.1	93.00	3	93.33	93.50	-2.9	7,085	-0.04%
2018/01/05	0	0.00	5.3	91.75	93.60	-5.3	7,306	-0.07%
2018/01/04	1	89.60	12	89.71	90.00	-11	7,162	-0.15%
2018/01/03	1	87.40	0	0.00	87.90	1	7,166	0.01%
2018/01/02	1	87.50	6	86.67	87.60	-5	7,187	-0.07%

三多支撐股攻守兼備UDN聯合新聞網－2024/10/25

台股昨（24）日回檔修正，指數失守23,200點關卡支撐，市場多空震盪之際，鴻海（2317）、長榮航、中租-KY、富邦金......詳全文

中租6月每股賺1.45元上半年每股獲利7.08元UDN聯合新聞網－2024/07/10

中租-KY

中租-KY今天公告6月自結合併稅後純益新台幣23.9億元，月增17%，年增14%，每股稅後純益1.45元，成長主因為中國......詳全文

台股再創新高股東會行情提前報到UDN聯合新聞網－2024/05/16

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-KY

券商分點績效/獲利分析

元大-竹科券商分點個股進出
元大-竹科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

元大-竹科 券商分點個股進出 元大-竹科 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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析