中租-KY (5871)-元大-新盛券商分點個股進出

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
150.5
漲跌
▼4.0
漲幅
-2.59%
成交量
11,279張
產業
上市其他類股
1159人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

中租-KY (5871)籌碼相關－元大-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/22	162.1	156.77	1.1	156.05	154.50	161	6,588	2.44%	大買/鉅額交易
2024/05/21	1.1	156.00	0.2	156.00	155.00	0.9	6,500	0.01%
2024/05/20	0.4	156.50	0.1	157.00	156.00	0.3	6,477	0.00%
2024/05/17	3	152.50	0	0.00	152.50	3	6,351	0.05%
2024/05/16	1	153.00	2	152.50	153.00	-1	6,334	-0.02%
2024/05/15	1.4	153.49	1	154.50	153.00	0.4	6,322	0.01%
2024/05/14	17.7	150.93	4	153.00	153.00	13.7	6,231	0.22%
2024/05/13	1.4	156.76	6.2	157.54	157.00	-4.9	6,032	-0.08%
2024/05/10	5.4	152.33	2.3	152.87	153.00	3.1	5,875	0.05%
2024/05/09	41.5	151.53	1	150.00	150.00	40.5	5,645	0.72%
2024/05/08	26	153.55	5.1	155.63	152.00	20.9	5,280	0.40%
2024/05/07	10.7	168.81	0	0.00	168.00	10.7	4,729	0.23%
2024/05/06	0	173.25	3	173.17	173.00	-3	4,566	-0.06%
2024/05/03	0.1	172.75	3	173.00	172.00	-2.9	4,567	-0.06%
2024/05/02	1.1	171.02	1	171.00	170.50	0.1	4,567	0.00%
2024/04/30	3	173.00	0	0.00	172.50	3	4,552	0.07%
2024/04/29	1	167.50	2	170.25	174.00	-1	4,524	-0.02%
2024/04/26	8.9	169.49	0	0.00	168.00	8.9	4,420	0.20%
2024/04/25	0	172.00	0	0.00	171.00	0	4,368	0.00%
2024/04/24	1	172.00	0	0.00	173.50	1	4,405	0.02%
2024/04/23	0	0.00	0.5	173.00	173.00	-0.5	4,433	-0.01%
2024/04/22	0	0.00	11	171.64	172.50	-11	4,423	-0.25%
2024/04/19	5.2	168.31	2.3	167.04	168.00	2.9	4,378	0.07%
2024/04/18	0.3	172.06	0	0.00	172.00	0.3	4,268	0.01%
2024/04/17	0.1	170.93	0	0.00	170.50	0.1	4,222	0.00%
2024/04/16	9.6	170.45	0	0.00	170.00	9.6	4,189	0.23%
2024/04/15	0	0.00	5	173.50	173.00	-5	4,151	-0.12%
2024/04/12	0.6	174.99	0	0.00	174.50	0.6	4,181	0.01%
2024/04/11	27	175.50	27	175.50	175.50	0	4,179	0.00%
2024/04/10	1.1	179.45	1.5	179.67	178.50	-0.4	4,199	-0.01%
2024/04/09	0	0.00	2	178.00	178.50	-2	4,171	-0.05%
2024/04/08	1	176.00	5	175.90	176.00	-4	4,131	-0.10%
2024/04/03	1	174.50	2	174.75	175.50	-1	4,138	-0.02%
2024/04/02	0	176.50	0	176.50	176.00	0	4,079	0.00%
2024/04/01	2.1	174.05	31	175.39	175.50	-28.9	4,059	-0.71%
2024/03/28	128	171.89	1	172.00	171.50	127	4,011	3.17%	大買/鉅額交易
2024/03/27	0	0.00	1.1	171.52	172.00	-1.1	3,989	-0.03%
2024/03/26	6.2	171.51	0	0.00	172.00	6.2	4,030	0.15%
2024/03/25	0.4	172.77	3	173.50	174.00	-2.6	4,002	-0.07%
2024/03/22	7.7	171.43	2	171.25	171.50	5.7	4,014	0.14%
2024/03/21	1	176.48	5	176.49	176.50	-4	4,008	-0.10%
2024/03/20	6	172.42	0	0.00	172.00	6	4,104	0.15%
2024/03/19	1	172.53	0.3	173.00	172.50	0.8	4,119	0.02%
2024/03/18	3.1	174.87	0	0.00	174.00	3.1	4,147	0.07%
2024/03/15	5.2	175.44	1	176.00	177.00	4.2	4,156	0.10%
2024/03/14	2.1	178.71	3	179.00	179.00	-0.9	4,126	-0.02%
2024/03/13	2.2	175.00	0	0.00	176.00	2.2	4,086	0.05%
2024/03/12	1	174.00	0	0.00	176.00	1	4,070	0.02%
2024/03/11	0	173.50	1	174.00	174.50	-1	4,048	-0.02%
2024/03/08	1.8	171.64	2.3	172.86	172.50	-0.5	4,068	-0.01%
2024/03/07	0.1	174.62	2	174.50	175.00	-1.9	4,034	-0.05%
2024/03/06	0.6	175.50	3	175.17	175.00	-2.4	4,026	-0.06%
2024/03/05	0.1	174.50	1	173.50	173.50	-0.9	4,063	-0.02%
2024/03/04	1	173.50	4	173.50	174.00	-3	4,052	-0.07%
2024/03/01	0.1	173.50	0	0.00	174.00	0.1	4,098	0.00%
2024/02/29	0.2	173.25	0.3	175.00	174.50	-0.1	4,116	0.00%
2024/02/27	0.1	173.50	2	174.00	172.00	-1.9	4,089	-0.05%
2024/02/26	2	172.51	1	173.00	173.00	1	4,048	0.03%
2024/02/23	0	0.00	31	177.00	176.00	-31	4,012	-0.77%
2024/02/22	2.1	175.52	0.2	176.50	176.00	1.9	4,045	0.05%
2024/02/21	2.2	176.09	0	0.00	176.00	2.2	4,032	0.05%
2024/02/20	1.1	177.43	0	0.00	177.50	1.1	4,025	0.03%
2024/02/19	1.1	174.05	2	174.00	174.00	-0.9	4,043	-0.02%
2024/02/16	5	169.16	0	0.00	171.00	5	4,054	0.12%
2024/02/15	2.9	170.97	0	0.00	170.00	2.9	3,933	0.07%
2024/02/05	1.2	172.95	0	0.00	174.00	1.2	3,857	0.03%
2024/02/02	2	174.00	0	0.00	174.50	2	3,863	0.05%
2024/02/01	0.2	174.24	0	0.00	175.00	0.2	3,809	0.01%
2024/01/31	0.1	174.50	1	174.00	174.00	-0.9	3,772	-0.02%
2024/01/30	6.1	175.16	1	174.50	174.00	5.1	3,764	0.14%
2024/01/29	2.1	177.54	0	0.00	179.00	2.1	3,658	0.06%
2024/01/26	1.1	177.52	0	0.00	177.50	1.1	3,650	0.03%
2024/01/25	0	180.50	0	0.00	179.50	0	3,630	0.00%
2024/01/24	3.1	178.55	0	0.00	178.00	3.1	3,610	0.09%
2024/01/22	1.4	178.90	1.5	180.17	180.00	-0.1	3,610	0.00%
2024/01/19	3.1	179.35	0	0.00	179.50	3.1	3,681	0.08%
2024/01/18	2.5	177.62	0	0.00	177.00	2.5	3,663	0.07%
2024/01/17	6.3	179.21	0	0.00	178.50	6.3	3,626	0.17%
2024/01/16	0.2	182.46	0.2	182.50	182.00	0	3,587	0.00%
2024/01/15	1	184.00	1	184.50	184.00	0	3,609	0.00%
2024/01/12	0	0.00	1	185.00	184.50	-1	3,674	-0.03%
2024/01/11	0.2	186.89	0	0.00	186.00	0.2	3,678	0.00%
2024/01/09	4.5	184.45	0	0.00	182.50	4.5	3,681	0.12%
2024/01/08	2.4	186.83	0	0.00	186.00	2.4	3,657	0.07%
2024/01/05	0.1	191.83	2	193.50	190.00	-1.9	3,628	-0.05%
2024/01/04	4.1	194.24	3.5	194.03	195.50	0.6	3,629	0.02%
2024/01/03	0.1	192.50	0	0.00	192.00	0.1	3,657	0.00%
2024/01/02	0	0.00	0	192.50	194.00	0	3,613	0.00%
2023/12/29	0.1	192.50	1.6	192.34	193.00	-1.5	3,570	-0.04%
2023/12/28	0	0.00	2	188.50	189.50	-2	3,563	-0.06%
2023/12/27	0	0.00	2	189.75	190.50	-2	3,546	-0.06%
2023/12/26	1.2	189.93	0.1	189.50	189.00	1.1	3,551	0.03%
2023/12/25	0.1	187.00	0	0.00	186.50	0.1	3,571	0.00%
2023/12/22	0.1	186.50	0	0.00	186.50	0.1	3,613	0.00%
2023/12/21	0.2	186.28	1	187.50	187.50	-0.8	3,597	-0.02%
2023/12/20	2	186.50	0	0.00	185.00	2	3,572	0.06%
2023/12/19	0.6	186.34	2	186.75	186.50	-1.4	3,564	-0.04%
2023/12/18	3.4	189.02	0.1	186.55	186.50	3.4	3,578	0.09%
2023/12/15	3.2	186.50	9.1	185.63	187.50	-5.9	3,526	-0.17%
2023/12/14	2	178.21	5	178.50	179.50	-3	3,397	-0.09%
2023/12/13	2.7	176.82	0.1	178.50	175.50	2.6	3,359	0.08%
2023/12/12	1.1	179.10	3	179.50	179.00	-1.9	3,357	-0.06%
2023/12/11	0.2	178.65	0.1	179.00	178.50	0.1	3,342	0.00%
2023/12/08	1.1	181.05	0.1	181.00	181.00	1	3,301	0.03%
2023/12/07	1.1	178.70	0	0.00	179.00	1.1	3,268	0.03%
2023/12/06	0	0.00	1	180.50	180.00	-1	3,262	-0.03%
2023/12/05	0.2	180.36	0.3	180.00	181.00	-0.1	3,308	0.00%
2023/12/04	0.2	183.00	1	182.00	181.50	-0.8	3,310	-0.02%
2023/12/01	1.3	183.56	0	0.00	182.50	1.3	3,290	0.04%
2023/11/29	0.2	183.63	1.3	184.50	183.00	-1.1	3,179	-0.04%
2023/11/28	0.1	185.50	0	185.50	185.00	0.1	3,183	0.00%
2023/11/27	0.2	185.63	0	0.00	183.50	0.2	3,165	0.01%
2023/11/24	0.3	184.50	2	184.00	184.50	-1.7	3,137	-0.05%
2023/11/22	1.1	182.00	5	181.00	182.50	-3.9	3,177	-0.12%
2023/11/21	1.4	181.30	3	180.67	181.00	-1.6	3,171	-0.05%
2023/11/20	1.1	177.52	0	0.00	178.00	1.1	3,122	0.03%
2023/11/17	1.1	178.48	0	0.00	177.50	1.1	3,141	0.03%
2023/11/16	1.2	176.00	1	176.00	176.50	0.2	3,104	0.01%
2023/11/15	0.1	174.40	0	0.00	175.00	0.1	3,083	0.00%
2023/11/14	1.4	173.63	0	0.00	173.00	1.4	3,077	0.05%
2023/11/13	0.2	173.79	0	0.00	172.50	0.2	3,167	0.01%
2023/11/10	6.1	173.83	0	0.00	173.50	6.1	3,247	0.19%
2023/11/09	0.3	178.83	0	0.00	178.00	0.3	3,359	0.01%
2023/11/08	1.4	179.32	0	0.00	179.00	1.4	3,521	0.04%
2023/11/07	0.1	182.50	0	0.00	182.00	0.1	3,528	0.00%
2023/11/06	0.1	181.00	1	181.00	181.00	-0.9	3,532	-0.03%
2023/11/03	0	178.50	1	178.50	178.50	-1	3,531	-0.03%
2023/11/02	0.4	177.61	0	0.00	176.50	0.4	3,619	0.01%
2023/11/01	0.2	174.60	0	0.00	173.50	0.2	3,715	0.01%
2023/10/31	0	176.11	0	0.00	175.50	0	3,815	0.00%
2023/10/30	1	177.50	0	0.00	177.50	1	3,849	0.03%
2023/10/25	0.1	175.00	0	0.00	173.50	0.1	3,905	0.00%
2023/10/24	1	169.58	0	0.00	171.00	1	3,960	0.03%
2023/10/23	1.2	171.67	0	0.00	172.00	1.2	3,973	0.03%
2023/10/20	0.5	175.17	0	0.00	174.00	0.5	3,954	0.01%
2023/10/19	0.4	178.00	0	0.00	179.00	0.4	3,905	0.01%
2023/10/18	0	180.50	0	0.00	179.00	0	3,937	0.00%
2023/10/12	0.2	182.00	0	0.00	183.50	0.2	4,063	0.00%
2023/10/11	0	0.00	0.1	183.50	183.50	-0.1	4,117	0.00%
2023/10/06	0.2	179.00	0	0.00	178.00	0.2	4,069	0.00%
2023/10/04	0.1	177.36	0	0.00	177.00	0.1	4,100	0.00%
2023/10/03	0.2	180.50	0	0.00	179.00	0.2	4,070	0.00%
2023/10/02	0	0.00	0.1	181.50	181.00	-0.1	4,110	0.00%
2023/09/28	1	182.00	0	0.00	181.00	1	4,152	0.02%
2023/09/27	0	0.00	2	183.75	184.00	-2	4,140	-0.05%
2023/09/26	0	181.00	0.2	182.00	180.00	-0.2	4,155	0.00%
2023/09/22	0	177.00	0	0.00	177.50	0	4,153	0.00%
2023/09/21	6.3	177.71	0	0.00	175.50	6.3	4,156	0.15%
2023/09/20	0.1	181.87	0	0.00	180.00	0.1	4,115	0.00%
2023/09/19	0.3	184.36	0	0.00	184.00	0.3	4,103	0.01%
2023/09/18	0.3	183.50	0.5	183.50	183.00	-0.2	4,094	0.00%
2023/09/15	5.3	182.56	0	0.00	182.50	5.3	4,139	0.13%
2023/09/14	0.1	177.75	0.1	179.50	180.00	0	4,086	0.00%
2023/09/13	0.1	176.50	0	0.00	177.00	0.1	4,081	0.00%
2023/09/11	11.2	175.28	0.1	176.00	175.00	11.1	4,117	0.27%
2023/09/08	0.7	172.14	0	0.00	172.50	0.7	4,123	0.02%
2023/09/07	5.2	175.20	1	177.50	174.50	4.2	4,180	0.10%
2023/09/06	0.4	178.98	0	0.00	179.50	0.4	4,157	0.01%
2023/09/05	2	180.00	1	180.00	179.00	1	4,153	0.02%
2023/09/04	0.1	180.87	0	0.00	181.50	0.1	4,150	0.00%
2023/09/01	0.2	178.43	0	0.00	178.50	0.2	4,173	0.00%
2023/08/31	1	177.99	0	0.00	177.50	1	4,157	0.02%
2023/08/30	0.5	177.24	0	0.00	177.00	0.5	4,138	0.01%
2023/08/29	1.2	177.22	0	0.00	178.50	1.2	4,154	0.03%
2023/08/28	1.2	181.58	0.2	182.00	181.50	1	4,138	0.03%
2023/08/25	0	0.00	0.1	178.50	178.00	-0.1	4,522	0.00%
2023/08/23	0.7	174.67	0	0.00	174.00	0.7	4,618	0.01%
2023/08/22	1.2	177.77	0	0.00	177.50	1.2	4,619	0.03%
2023/08/21	0	177.00	0	179.00	179.00	0	4,708	0.00%
2023/08/18	0.2	182.50	1.3	180.85	180.00	-1.2	4,706	-0.02%
2023/08/17	3.1	175.73	1	180.00	181.50	2.1	4,682	0.04%
2023/08/16	0.2	174.09	0	0.00	174.00	0.2	4,622	0.00%
2023/08/15	1.8	169.84	1	172.50	170.00	0.8	4,573	0.02%
2023/08/14	5.1	174.57	3	175.33	173.50	2.1	4,456	0.05%
2023/08/11	0.3	187.99	0	0.00	186.00	0.3	4,351	0.01%
2023/08/10	1.2	188.08	1	187.00	187.00	0.2	4,397	0.00%
2023/08/09	1.1	185.57	0	0.00	186.50	1.1	4,489	0.02%
2023/08/08	2.2	188.13	0	0.00	185.00	2.2	4,481	0.05%
2023/08/07	2.5	188.07	0	0.00	187.50	2.5	4,389	0.06%
2023/08/04	5.4	195.05	0	0.00	194.00	5.4	4,290	0.13%
2023/08/02	6.1	200.67	0	0.00	201.00	6.1	4,171	0.15%
2023/08/01	1.2	202.00	0	0.00	202.50	1.2	4,128	0.03%
2023/07/31	0	207.50	20	206.83	208.00	-20	4,081	-0.49%
2023/07/28	1.1	206.00	1	205.98	205.00	0.1	3,988	0.00%
2023/07/27	0.1	205.00	0	0.00	204.50	0.1	3,941	0.00%
2023/07/26	2	204.76	0	0.00	203.50	2	3,880	0.05%
2023/07/25	0.1	206.00	0	0.00	207.50	0.1	3,846	0.00%
2023/07/24	0	203.50	0	0.00	205.00	0	3,852	0.00%
2023/07/21	0.1	204.38	0	0.00	204.00	0.1	3,847	0.00%
2023/07/20	1	208.52	0	0.00	206.50	1	3,811	0.03%
2023/07/19	0.1	213.00	2	211.50	212.00	-1.9	3,756	-0.05%
2023/07/18	0	0.00	11.1	212.45	211.00	-11.1	3,732	-0.30%
2023/07/17	0	0.00	1	215.00	215.00	-1	3,688	-0.03%
2023/07/14	8.1	211.19	3.1	211.50	212.00	5	3,641	0.14%
2023/07/13	1	206.50	2.2	203.16	203.50	-1.2	3,552	-0.03%
2023/07/11	1	203.50	0	0.00	204.50	1	3,542	0.03%
2023/07/10	0	202.00	0	0.00	201.50	0	3,554	0.00%
2023/07/07	0.2	201.50	0	0.00	201.00	0.2	3,547	0.01%
2023/07/06	0.5	206.92	0.4	206.50	204.00	0.1	3,521	0.00%
2023/07/05	5.1	210.00	0.1	211.00	210.00	5	3,470	0.14%
2023/07/04	0.4	210.93	0	0.00	210.00	0.4	3,449	0.01%
2023/06/29	0	0.00	0.5	205.00	204.00	-0.5	3,498	-0.01%
2023/06/28	0.2	202.00	0	0.00	203.00	0.2	3,532	0.00%
2023/06/27	0	201.50	0	0.00	201.00	0	3,526	0.00%
2023/06/26	1.3	200.90	0	200.00	202.00	1.3	3,524	0.04%
2023/06/21	6.5	201.50	2.2	200.73	201.50	4.3	3,546	0.12%
2023/06/20	0.1	206.08	0	0.00	205.00	0.1	3,499	0.00%
2023/06/16	0.2	205.53	1	205.50	205.00	-0.8	3,505	-0.02%
2023/06/15	0.3	205.28	1.1	206.86	205.50	-0.8	3,468	-0.02%
2023/06/14	2.1	208.76	0	0.00	208.50	2.1	3,455	0.06%
2023/06/13	20.1	204.51	20	205.50	204.00	0.1	3,449	0.00%
2023/06/12	0.1	211.32	0	0.00	209.00	0.1	3,349	0.00%
2023/06/09	0.1	210.50	0	0.00	211.50	0.1	3,359	0.00%
2023/06/08	0	212.00	0.2	211.00	210.00	-0.1	3,418	0.00%
2023/06/07	0.1	213.42	0	0.00	213.00	0.1	3,474	0.00%
2023/06/06	0	208.50	0	0.00	209.00	0	3,485	0.00%
2023/06/05	10	209.50	1	208.50	206.50	9	3,511	0.26%
2023/06/02	1	202.50	0	0.00	205.00	1	3,541	0.03%
2023/06/01	0	204.75	0	0.00	204.50	0	3,504	0.00%
2023/05/31	0.2	204.00	0.4	203.50	202.50	-0.2	3,503	-0.01%
2023/05/30	11	207.82	0	0.00	207.00	11	3,107	0.35%
2023/05/29	6	209.50	0	0.00	210.50	6	3,138	0.19%
2023/05/26	2.1	207.22	0	0.00	206.00	2.1	3,217	0.06%
2023/05/25	2.1	205.52	0	0.00	206.00	2.1	3,242	0.06%
2023/05/22	0.5	213.51	0	0.00	215.00	0.5	3,147	0.02%
2023/05/19	0.1	215.00	0	0.00	216.00	0.1	3,116	0.00%
2023/05/18	1	216.00	1	217.50	218.00	0	3,094	0.00%
2023/05/17	1.1	212.49	2	212.50	214.00	-0.9	3,068	-0.03%
2023/05/16	0.2	207.50	0	0.00	208.00	0.2	3,025	0.01%
2023/05/15	7.2	210.14	1.6	209.56	209.00	5.6	2,976	0.19%
2023/05/11	0	0.00	1	224.50	224.50	-1	2,869	-0.03%
2023/05/10	0	225.00	2	227.00	225.00	-2	2,865	-0.07%
2023/05/08	1	226.00	0	0.00	226.00	1	2,916	0.03%
2023/05/04	0.2	221.73	0	0.00	221.00	0.2	2,964	0.01%
2023/05/03	0	222.67	0	0.00	222.50	0	3,053	0.00%
2023/05/02	0.2	224.50	0	0.00	225.00	0.2	3,204	0.00%
2023/04/27	2	218.00	0	0.00	220.00	2	3,367	0.06%
2023/04/26	0	0.00	1	225.00	224.50	-1	3,405	-0.03%
2023/04/25	2	221.50	0	0.00	222.00	2	3,445	0.06%
2023/04/24	0	0.00	1	224.50	226.00	-1	3,480	-0.03%
2023/04/21	0	225.50	0	0.00	225.50	0	3,539	0.00%
2023/04/19	0	0.00	0.2	228.50	229.00	-0.2	3,648	-0.01%
2023/04/18	0.2	229.52	0	0.00	230.00	0.2	3,680	0.01%
2023/04/17	1	230.01	0	0.00	230.00	1	3,728	0.03%
2023/04/14	0	0.00	0	233.00	233.50	0	3,781	0.00%
2023/04/13	0.2	229.00	0	0.00	229.50	0.2	3,762	0.01%
2023/04/12	0	227.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	227.50	0	0.00	228.00	0	3,822	0.00%
2023/04/10	0.3	224.98	0	0.00	224.00	0.3	3,813	0.01%
2023/04/07	0	0.00	2.1	223.29	223.50	-2.1	3,815	-0.05%
2023/04/06	1	220.51	0	0.00	220.50	1	3,818	0.03%
2023/03/31	8.1	222.08	7	223.00	223.50	1.1	3,812	0.03%
2023/03/30	2.2	224.55	0	0.00	225.50	2.2	3,779	0.06%
2023/03/29	2.7	226.32	11.1	227.01	228.50	-8.4	3,820	-0.22%
2023/03/27	0	0.00	16	233.00	233.00	-16	3,875	-0.41%
2023/03/24	16	231.00	0.1	234.50	232.00	16	3,946	0.40%
2023/03/22	0	0.00	16	232.97	234.00	-16	4,075	-0.39%
2023/03/21	0	0.00	3.2	230.03	229.00	-3.2	4,096	-0.08%
2023/03/17	0.2	229.50	0	0.00	230.00	0.2	4,176	0.00%
2023/03/16	0	0.00	9.2	228.15	228.00	-9.2	4,233	-0.22%
2023/03/15	2	231.50	0	0.00	229.50	2	4,274	0.05%
2023/03/14	21.4	231.01	5	229.50	229.50	16.4	4,387	0.37%
2023/03/13	2	231.82	24	233.94	234.50	-22	4,432	-0.50%
2023/03/10	20	231.00	1.1	231.23	227.00	18.9	4,479	0.42%
2023/03/09	2.1	235.25	24	234.42	234.50	-21.9	4,549	-0.48%
2023/03/08	0.1	233.00	4.1	231.01	232.50	-4	4,662	-0.08%
2023/03/07	2.1	232.23	0.1	230.50	232.00	2	4,677	0.04%
2023/03/06	0	0.00	7	228.00	228.00	-7	4,672	-0.15%
2023/03/03	11.1	226.46	7	229.00	226.00	4.1	4,698	0.09%
2023/03/02	11.2	226.84	0	0.00	226.00	11.2	4,705	0.24%
2023/03/01	0	0.00	5	226.01	229.00	-5	4,719	-0.11%
2023/02/24	3.1	220.65	0	0.00	225.50	3.1	4,679	0.07%
2023/02/23	1	224.02	0.1	226.50	225.00	1	4,601	0.02%
2023/02/22	1	226.51	1.1	226.09	228.00	-0.1	4,582	0.00%
2023/02/21	0	229.19	0.1	230.00	228.50	-0.1	4,632	0.00%
2023/02/20	2	230.01	0	231.00	231.00	2	4,741	0.04%
2023/02/17	0	232.00	0	0.00	231.50	0	4,878	0.00%
2023/02/16	20	231.50	0	0.00	231.50	20	5,111	0.39%
2023/02/15	8	233.81	8	233.00	234.50	0	5,189	0.00%
2023/02/13	1	233.99	0.1	234.50	232.00	1	5,279	0.02%
2023/02/10	0	0.00	1	232.00	233.00	-1	5,374	-0.02%
2023/02/09	1	232.00	0	0.00	230.50	1	5,448	0.02%
2023/02/08	0.1	228.50	0.7	229.97	230.50	-0.6	5,505	-0.01%
2023/02/07	2	229.75	3.1	229.16	227.50	-1.1	5,546	-0.02%
2023/02/06	3	226.98	3	229.17	227.50	0	5,624	0.00%
2023/02/03	0.1	231.48	0	0.00	230.00	0.1	5,683	0.00%
2023/02/02	0.1	233.00	0	0.00	231.00	0.1	5,802	0.00%
2023/02/01	0	0.00	2	231.50	234.50	-2	5,861	-0.03%
2023/01/31	3.4	228.75	0	0.00	225.00	3.4	5,892	0.06%
2023/01/30	0	0.00	1	240.49	240.00	-1	5,957	-0.02%
2023/01/17	0.1	230.10	0	0.00	230.00	0.1	6,103	0.00%
2023/01/16	2.1	231.74	2	231.50	231.50	0.1	6,219	0.00%
2023/01/13	0.3	223.20	0	0.00	222.00	0.3	6,186	0.00%
2023/01/12	0.2	227.35	0	0.00	226.00	0.2	6,222	0.00%
2023/01/11	0	232.00	0	0.00	229.50	0	6,197	0.00%
2023/01/10	0	230.50	1.1	230.98	233.00	-1.1	6,169	-0.02%
2023/01/09	0	229.00	2.1	227.30	231.00	-2.1	6,147	-0.03%
2023/01/06	1	221.50	1.2	223.00	224.00	-0.2	6,105	0.00%
2023/01/05	0	223.00	0	0.00	220.00	0	6,188	0.00%
2023/01/04	0	219.00	2	221.50	223.00	-2	6,173	-0.03%
2022/12/29	0	208.50	0	0.00	214.00	0	6,147	0.00%
2022/12/28	0.2	215.76	0	0.00	215.00	0.2	6,115	0.00%
2022/12/27	0	219.50	0	0.00	219.50	0	6,115	0.00%
2022/12/23	1	216.00	1	214.50	216.50	0	6,133	0.00%
2022/12/22	0	0.00	0	216.00	215.50	0	6,134	0.00%
2022/12/21	1	216.50	2	219.50	219.50	-1	6,135	-0.02%
2022/12/20	2	217.50	3	216.50	213.50	-1	6,070	-0.02%
2022/12/19	2	218.75	4	217.51	218.00	-2	6,046	-0.03%
2022/12/16	12	214.50	11.1	214.45	214.50	1	6,013	0.02%
2022/12/15	1	216.50	1.1	218.43	219.50	0	5,964	0.00%
2022/12/14	0	214.50	0.1	213.00	213.50	0	5,875	0.00%
2022/12/12	0	0.00	5	211.00	210.50	-5	5,785	-0.09%
2022/12/09	0	210.50	0	0.00	212.50	0	5,812	0.00%
2022/12/08	0	0.00	0.1	210.00	210.00	-0.1	5,767	0.00%
2022/12/07	0	212.50	0	0.00	208.00	0	5,742	0.00%
2022/12/06	11	212.00	2.1	214.52	214.50	8.9	5,700	0.16%
2022/12/05	1.1	214.42	1	212.50	212.00	0.1	5,617	0.00%
2022/12/02	0.1	208.76	2	207.76	211.50	-1.9	5,573	-0.03%
2022/12/01	2.3	202.72	1	205.00	205.00	1.3	5,502	0.02%
2022/11/30	2	197.00	1.1	196.57	201.50	1	5,393	0.02%
2022/11/28	1	189.50	0.1	191.50	191.00	0.9	5,335	0.02%
2022/11/25	2	194.00	2	194.00	192.50	0	5,362	0.00%
2022/11/23	0	0.00	3	187.67	188.50	-3	5,450	-0.06%
2022/11/22	2	184.75	1	184.50	184.50	1	5,590	0.02%
2022/11/21	1.1	181.82	0	0.00	186.00	1.1	5,572	0.02%
2022/11/18	4	185.64	3	188.00	185.50	1	5,499	0.02%
2022/11/17	3	183.67	4	184.88	185.50	-1	5,496	-0.02%
2022/11/16	4.3	187.07	3	188.50	187.50	1.3	5,437	0.02%
2022/11/15	2.1	189.76	4.4	193.04	195.00	-2.3	5,314	-0.04%
2022/11/14	4.8	186.80	4.4	189.31	190.00	0.4	5,173	0.01%
2022/11/11	0.5	173.50	0.1	173.50	173.00	0.4	4,939	0.01%
2022/11/10	1.1	168.50	1	168.00	168.50	0.1	4,844	0.00%
2022/11/09	1.1	169.13	2	168.50	169.50	-0.9	4,807	-0.02%
2022/11/08	3.1	167.61	21.1	163.18	166.00	-18	4,751	-0.38%
2022/11/07	25	159.10	0.1	159.50	159.50	25	4,654	0.54%
2022/11/04	1.1	156.91	0	0.00	157.50	1.1	4,614	0.02%
2022/11/03	0	0.00	4	153.13	154.00	-4	4,559	-0.09%
2022/11/02	5.3	151.69	2	151.50	151.50	3.3	4,542	0.07%
2022/11/01	3.2	154.70	5.1	154.90	154.50	-1.8	4,472	-0.04%
2022/10/31	7.1	146.99	6	146.67	149.00	1.1	4,408	0.02%
2022/10/28	6.1	152.42	6.8	152.70	149.50	-0.7	4,307	-0.02%
2022/10/27	4.1	149.86	5	149.90	150.00	-0.9	4,273	-0.02%
2022/10/26	2.3	142.41	12.5	142.00	143.00	-10.2	4,203	-0.24%
2022/10/25	20.6	143.45	13.1	152.96	141.50	7.5	4,013	0.19%
2022/10/24	1.4	159.42	0	0.00	157.00	1.4	3,771	0.04%
2022/10/21	1.7	165.21	0	0.00	164.50	1.7	3,647	0.05%
2022/10/20	0.2	167.75	0	0.00	168.50	0.2	3,622	0.01%
2022/10/19	0	174.00	0	0.00	172.00	0	3,587	0.00%
2022/10/17	0.1	172.13	0	0.00	172.00	0.1	3,640	0.00%
2022/10/14	0	171.38	0	0.00	170.50	0	3,684	0.00%
2022/10/13	3.4	168.01	2	166.50	165.50	1.4	3,736	0.04%
2022/10/12	2.3	176.04	0	0.00	178.00	2.3	3,744	0.06%
2022/10/11	1.3	176.62	0	0.00	176.00	1.3	3,768	0.03%
2022/10/05	0	191.00	0.1	190.50	190.00	-0.1	3,825	0.00%
2022/10/04	0	0.00	0.1	186.50	186.50	-0.1	3,820	0.00%
2022/10/03	0.2	179.01	0	0.00	179.00	0.2	3,825	0.00%
2022/09/30	0	181.56	2	180.00	182.50	-2	3,889	-0.05%
2022/09/29	0	182.50	3	183.00	182.50	-3	3,913	-0.08%
2022/09/28	0.4	183.86	0	0.00	181.50	0.4	3,983	0.01%
2022/09/27	0.2	185.20	0.1	185.50	186.00	0.1	3,991	0.00%
2022/09/26	0.2	185.95	0	0.00	185.50	0.2	4,059	0.01%
2022/09/23	0.7	196.00	0	0.00	193.00	0.7	4,243	0.02%
2022/09/22	0.1	194.00	0	0.00	192.00	0.1	4,275	0.00%
2022/09/21	0	197.00	0	0.00	197.50	0	4,282	0.00%
2022/09/20	0.3	198.00	0	0.00	197.50	0.3	4,300	0.01%
2022/09/19	0	0.00	1	197.00	198.50	-1	4,319	-0.02%
2022/09/16	0.1	197.51	0	0.00	197.00	0.1	4,348	0.00%
2022/09/15	0	0.00	1	198.00	199.50	-1	4,336	-0.02%
2022/09/14	1	195.03	0	0.00	196.50	1	4,370	0.02%
2022/09/13	0.1	202.03	1	202.50	202.00	-0.9	4,356	-0.02%
2022/09/12	0	0.00	5	198.30	200.00	-5	4,365	-0.11%
2022/09/08	1	193.50	6	192.33	193.50	-5	4,377	-0.11%
2022/09/07	0.1	188.68	1	188.00	187.50	-0.9	4,426	-0.02%
2022/09/06	6.1	192.62	2	192.50	192.50	4.1	4,433	0.09%
2022/09/05	3.1	188.48	4	192.00	190.00	-0.9	4,447	-0.02%
2022/09/02	8.2	189.21	2.2	189.73	188.50	6	4,427	0.14%
2022/09/01	7.3	192.78	4	193.50	193.00	3.3	4,365	0.08%
2022/08/31	4	198.25	1.2	198.50	197.00	2.8	4,317	0.07%
2022/08/30	4.1	199.01	4.1	201.15	200.50	0	4,272	0.00%
2022/08/29	16	200.25	0	0.00	199.00	16	4,211	0.38%
2022/08/26	0.4	220.37	0	0.00	220.00	0.4	4,053	0.01%
2022/08/25	1.1	214.23	1	216.00	215.50	0.1	4,054	0.00%
2022/08/24	1.1	210.15	0	0.00	212.00	1.1	4,085	0.03%
2022/08/23	0	214.00	0.1	214.29	213.00	-0.1	4,197	0.00%
2022/08/19	0	219.52	0.6	220.50	219.00	-0.5	4,286	-0.01%
2022/08/18	0.1	222.50	0.4	221.40	222.00	-0.3	4,344	-0.01%
2022/08/17	0	223.00	0.1	224.50	225.00	-0.1	4,365	0.00%
2022/08/16	0.1	223.00	0.1	223.78	224.50	0	4,360	0.00%
2022/08/15	0	226.45	1.2	227.33	226.00	-1.2	4,379	-0.03%
2022/08/12	0	0.00	0.1	221.00	223.50	-0.1	4,390	0.00%
2022/08/11	0.1	219.00	0	0.00	218.50	0.1	4,434	0.00%
2022/08/10	0.1	219.67	0	0.00	221.00	0.1	4,526	0.00%
2022/08/09	0	219.00	0	0.00	220.00	0	4,579	0.00%
2022/08/08	0.3	218.11	0.2	216.00	219.00	0.1	4,631	0.00%
2022/08/04	0	204.75	0	0.00	204.50	0	4,812	0.00%
2022/08/03	0.2	204.91	0	0.00	203.50	0.2	4,860	0.00%
2022/08/02	0.1	211.52	0	0.00	213.00	0.1	4,917	0.00%
2022/08/01	0	0.00	0	212.00	213.00	0	4,891	0.00%
2022/07/29	0.1	210.00	1	210.00	211.50	-0.9	4,887	-0.02%
2022/07/28	1.1	204.45	0	0.00	204.00	1.1	4,848	0.02%
2022/07/27	0.1	203.45	4	203.50	203.50	-3.9	4,840	-0.08%
2022/07/26	4.5	202.60	0.3	204.00	202.50	4.2	4,841	0.09%
2022/07/25	0.1	199.00	4	199.50	199.00	-3.9	4,789	-0.08%
2022/07/22	2	198.75	2	198.75	201.00	0	4,782	0.00%
2022/07/21	2	195.75	3	193.83	197.00	-1	4,763	-0.02%
2022/07/20	4.2	189.79	1	191.00	191.00	3.2	4,751	0.07%
2022/07/19	2	189.25	2	187.50	187.50	0	4,705	0.00%
2022/07/18	5	186.20	2	189.00	186.50	3	4,586	0.07%
2022/07/15	0.2	185.27	0	0.00	185.50	0.2	4,556	0.00%
2022/07/14	0	191.00	0	0.00	192.50	0	4,501	0.00%
2022/07/12	0.1	188.00	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	0	0.00	0	193.00	192.00	0	4,403	0.00%
2022/07/08	1	191.50	1	192.01	192.50	0	4,387	0.00%
2022/07/06	2	191.50	2	192.00	190.50	0	4,299	0.00%
2022/07/04	3	191.14	3	190.00	188.00	0	4,221	0.00%
2022/07/01	5.1	191.25	0	191.00	189.00	5.1	4,171	0.12%
2022/06/30	0	211.00	0	0.00	208.50	0	3,982	0.00%
2022/06/29	1	216.00	1	215.51	217.00	0	3,968	0.00%
2022/06/27	5	206.00	0	213.00	212.50	5	3,931	0.13%
2022/06/24	0.2	207.00	0	0.00	205.00	0.2	3,893	0.01%
2022/06/22	0.4	207.70	0	0.00	202.50	0.4	3,856	0.01%
2022/06/20	0	218.91	0	223.00	216.00	0	3,762	0.00%
2022/06/17	0	220.72	3	219.50	218.50	-3	3,721	-0.08%
2022/06/16	0	228.75	0	0.00	227.00	0	3,682	0.00%
2022/06/15	0	0.00	0.1	227.00	226.50	-0.1	3,657	0.00%
2022/06/14	1	217.98	1	217.00	217.50	0	3,667	0.00%
2022/06/13	0	220.00	0	222.00	221.00	0	3,692	0.00%
2022/06/09	0	231.17	0.3	229.50	228.50	-0.3	3,678	-0.01%
2022/06/01	0.3	222.10	0	0.00	222.50	0.3	3,777	0.01%
2022/05/31	0.1	222.00	0	0.00	225.00	0.1	3,766	0.00%
2022/05/30	0.1	216.00	0	0.00	215.50	0.1	3,614	0.00%
2022/05/27	1.1	208.23	0.1	211.00	210.00	1.1	3,562	0.03%
2022/05/26	2.2	202.95	2	202.75	199.00	0.2	3,544	0.01%
2022/05/23	0	0.00	1	204.00	205.50	-1	3,531	-0.03%
2022/05/20	1	204.50	2	204.75	205.00	-1	3,521	-0.03%
2022/05/19	1	201.00	3	201.00	204.50	-2	3,476	-0.06%
2022/05/18	2	206.50	0	205.50	207.00	2	3,413	0.06%
2022/05/17	5	194.50	0.3	196.00	194.50	4.7	3,293	0.14%
2022/05/16	0.3	195.33	0.6	193.00	193.00	-0.3	3,230	-0.01%
2022/05/13	1.3	192.99	0	0.00	192.50	1.3	3,176	0.04%
2022/05/12	2.2	204.09	0	0.00	199.50	2.2	3,064	0.07%
2022/05/11	0	211.00	0	0.00	212.50	0	2,992	0.00%
2022/05/10	3.1	213.72	0	0.00	215.50	3.1	2,941	0.11%
2022/05/09	2	228.00	1	225.50	225.00	1	2,834	0.04%
2022/05/05	1	242.50	0	0.00	242.00	1	2,894	0.03%
2022/05/03	1	238.00	0	0.00	239.00	1	2,911	0.03%
2022/04/29	0.1	236.00	1	236.50	236.50	-0.9	2,934	-0.03%
2022/04/28	0.1	236.08	0	0.00	236.00	0.1	2,942	0.00%
2022/04/27	1.1	234.57	0	0.00	234.50	1.1	2,906	0.04%
2022/04/26	5	237.00	0	0.00	245.00	5	2,883	0.17%
2022/04/22	0.1	243.00	0	0.00	242.50	0.1	2,844	0.00%
2022/04/19	1	246.00	0	0.00	247.50	1	2,947	0.03%
2022/04/18	1	245.50	0	0.00	247.00	1	2,954	0.03%
2022/04/15	0	0.00	2	251.00	247.00	-2	2,954	-0.07%
2022/04/13	0	246.50	0	0.00	248.50	0	2,963	0.00%
2022/04/12	1.1	245.32	0	0.00	245.50	1.1	2,974	0.04%
2022/04/11	0.1	243.00	0	0.00	242.00	0.1	2,936	0.00%
2022/04/07	0.1	257.50	0	0.00	256.00	0.1	2,895	0.00%
2022/04/06	0.3	258.00	0.1	258.00	260.00	0.2	2,863	0.01%
2022/03/25	0	250.00	0.1	251.50	248.00	-0.1	2,709	0.00%
2022/03/24	0.1	252.50	0	0.00	252.50	0.1	2,728	0.00%
2022/03/23	0.1	252.98	0	0.00	255.00	0.1	2,740	0.00%
2022/03/22	0.1	251.00	0	0.00	251.00	0.1	2,738	0.00%
2022/03/21	0.2	250.00	0	0.00	248.50	0.2	2,746	0.01%
2022/03/18	0.1	245.00	0	0.00	246.00	0.1	2,746	0.00%
2022/03/17	0	0.00	0.1	242.50	241.00	-0.1	2,705	0.00%
2022/03/16	2	229.22	1.1	229.52	230.00	1	2,639	0.04%
2022/03/15	2	236.00	0	0.00	233.00	2	2,590	0.08%
2022/03/14	0.1	238.00	0	0.00	238.50	0.1	2,565	0.01%
2022/03/10	0.1	244.00	0	0.00	244.50	0.1	2,582	0.00%
2022/03/09	0.3	236.02	0	0.00	235.00	0.3	2,554	0.01%
2022/03/08	7.3	232.04	0.5	232.50	232.50	6.8	2,547	0.27%
2022/03/07	11.1	243.37	0	0.00	240.50	11.1	2,507	0.44%
2022/03/04	0	253.50	0	0.00	251.00	0	2,550	0.00%
2022/02/25	10.1	254.50	0.1	256.50	251.00	10.1	2,518	0.40%
2022/02/24	0	259.83	1	258.50	258.50	-1	2,456	-0.04%
2022/02/23	0.1	264.83	0	0.00	263.00	0.1	2,457	0.00%
2022/02/22	0	259.00	0	259.00	259.00	0	2,444	0.00%
2022/02/18	0	264.25	0	0.00	263.00	0	2,463	0.00%
2022/02/14	0	264.00	0.3	266.60	266.50	-0.2	2,459	-0.01%
2022/02/11	0	0.00	0.3	270.33	272.50	-0.3	2,522	-0.01%
2022/02/10	0	0.00	0	266.00	269.00	0	2,503	0.00%
2022/02/09	0.2	260.00	0	0.00	263.50	0.2	2,490	0.01%
2022/02/08	0	0.00	1	261.50	260.50	-1	2,468	-0.04%
2022/01/26	0.1	250.50	0	0.00	251.50	0.1	2,421	0.00%
2022/01/25	0.1	242.41	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	0.1	247.50	0.1	246.50	248.00	0	2,437	0.00%
2022/01/21	1	251.54	1	252.50	252.50	0	2,455	0.00%
2022/01/19	1	256.50	0	0.00	257.50	1	2,593	0.04%
2022/01/18	0	256.67	1	257.00	256.50	-1	2,641	-0.04%
2022/01/17	1	251.08	0.1	252.00	252.00	0.9	2,611	0.04%
2022/01/14	2.2	253.41	0	0.00	253.00	2.2	2,613	0.08%
2022/01/13	0	0.00	2	267.75	271.00	-2	2,563	-0.08%
2022/01/11	2	262.50	0	0.00	266.50	2	2,560	0.08%
2022/01/10	0	262.50	0	0.00	261.50	0	2,588	0.00%
2022/01/07	0	0.00	0.2	266.00	265.00	-0.2	2,613	-0.01%
2022/01/05	0.6	266.50	0.3	267.50	268.50	0.3	2,634	0.01%
2022/01/04	0	0.00	0.1	263.00	264.00	-0.1	2,687	0.00%
2022/01/03	0	267.00	0	0.00	268.00	0	2,713	0.00%
2021/12/30	0.1	265.00	0	0.00	263.50	0.1	2,759	0.00%
2021/12/29	1.1	266.45	21	266.50	266.00	-20	2,824	-0.71%
2021/12/27	0	0.00	0.1	256.00	255.50	-0.1	2,926	0.00%
2021/12/24	0	255.00	0	0.00	255.00	0	2,979	0.00%
2021/12/21	0.1	250.50	0.1	250.50	250.50	0.1	3,215	0.00%
2021/12/20	2	251.50	0	0.00	249.50	2	3,277	0.06%
2021/12/14	0	252.00	24	249.00	250.00	-24	3,602	-0.67%
2021/12/10	0.2	258.33	0	0.00	256.50	0.2	3,666	0.00%
2021/12/09	0.2	257.17	1.1	257.55	259.50	-0.9	3,716	-0.03%
2021/12/07	0	0.00	0.2	252.50	260.00	-0.2	3,755	0.00%
2021/12/03	1	257.00	0	0.00	255.50	1	3,747	0.03%
2021/12/01	0.1	249.08	0.2	250.00	251.00	0	3,773	0.00%
2021/11/30	0.1	246.00	0	0.00	247.00	0.1	3,776	0.00%
2021/11/29	0.1	241.75	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	0.1	245.00	0	0.00	243.00	0.1	3,725	0.00%
2021/11/25	0	248.00	1	246.50	247.00	-1	3,755	-0.03%
2021/11/23	0.2	245.50	0	0.00	246.00	0.2	3,824	0.01%
2021/11/22	10.2	246.04	0	0.00	246.00	10.2	3,856	0.26%
2021/11/19	0	0.00	0.4	252.00	251.00	-0.4	3,845	-0.01%
2021/11/15	0.1	248.50	0	0.00	248.50	0.1	3,973	0.00%
2021/11/12	0.6	252.92	0	0.00	252.00	0.6	3,980	0.02%
2021/11/10	10.1	251.03	0	0.00	251.00	10.1	3,994	0.25%
2021/11/09	0.1	259.50	0.1	261.50	260.50	-0.1	3,934	0.00%
2021/11/08	0.4	261.50	0	0.00	261.50	0.4	3,916	0.01%
2021/11/05	0.1	264.50	0	0.00	265.00	0.1	3,930	0.00%
2021/11/03	0	0.00	1.1	262.96	263.00	-1.1	3,970	-0.03%
2021/11/02	0	0.00	0	268.50	269.50	0	3,941	0.00%
2021/11/01	2.1	272.65	1	270.09	275.00	1	3,937	0.03%
2021/10/29	1	261.00	0	0.00	266.00	1	3,933	0.03%
2021/10/28	1.1	270.27	5.2	269.23	268.50	-4.1	3,907	-0.11%
2021/10/27	2.6	263.50	1.1	268.59	270.50	1.5	3,886	0.04%
2021/10/26	1.9	251.84	11	254.68	256.00	-9.1	3,841	-0.24%
2021/10/25	0.1	242.50	0	0.00	245.00	0.1	3,791	0.00%
2021/10/22	0	242.00	0	0.00	242.00	0	3,811	0.00%
2021/10/21	0.1	242.50	0	0.00	244.00	0.1	3,820	0.00%
2021/10/20	2	238.50	0	0.00	240.50	2	3,778	0.05%
2021/10/15	0.2	233.51	0	0.00	233.50	0.2	3,749	0.01%
2021/10/14	0.1	228.50	0	0.00	229.50	0.1	3,758	0.00%
2021/10/12	20	229.00	20	231.50	234.00	0	3,741	0.00%
2021/10/08	1.8	236.21	1	237.00	236.00	0.8	3,674	0.02%
2021/10/07	0	0.00	1	234.00	234.00	-1	3,663	-0.03%
2021/10/06	0	0.00	4	227.00	226.50	-4	3,629	-0.11%
2021/10/05	0.1	226.92	0	0.00	229.50	0.1	3,560	0.00%
2021/10/04	0.1	235.90	0	0.00	235.00	0.1	3,478	0.00%
2021/10/01	5.2	236.58	1	238.50	237.00	4.2	3,467	0.12%
2021/09/30	0.3	246.50	0	246.00	246.00	0.3	3,463	0.01%
2021/09/29	0.8	239.44	0	0.00	240.00	0.8	3,420	0.02%
2021/09/28	0.3	246.19	0	0.00	246.00	0.3	3,350	0.01%
2021/09/27	0.2	247.00	0.1	249.00	247.00	0	3,282	0.00%
2021/09/24	0.6	255.56	2	252.00	252.00	-1.4	3,225	-0.04%
2021/09/23	0.3	254.81	0	0.00	254.00	0.3	3,224	0.01%
2021/09/22	6.5	245.77	0	0.00	249.00	6.5	3,187	0.20%
2021/09/17	1.6	257.15	0	0.00	255.50	1.6	3,037	0.05%
2021/09/16	2	274.45	0	0.00	268.50	2	2,934	0.07%
2021/09/15	0.1	277.00	0	0.00	277.00	0.1	2,905	0.00%
2021/09/14	0.1	279.00	0.2	281.30	281.00	-0.1	2,919	-0.01%
2021/09/13	1.1	271.61	3	272.33	272.00	-1.9	2,904	-0.06%
2021/09/10	1	265.50	1	269.00	266.50	0	2,905	0.00%
2021/09/09	1	258.50	0	0.00	264.50	1	2,908	0.03%
2021/09/08	0	258.00	2	254.00	259.50	-2	2,933	-0.07%
2021/09/07	2	257.75	7	255.93	258.00	-5	2,979	-0.17%
2021/09/06	3.2	250.53	1	249.50	253.50	2.2	2,971	0.07%
2021/09/03	0.3	257.97	1	256.00	256.50	-0.7	2,932	-0.02%
2021/09/02	2	259.25	0	0.00	259.50	2	2,896	0.07%
2021/09/01	1	262.50	0	0.00	260.50	1	2,859	0.03%
2021/08/31	3	262.50	1	266.00	266.50	2	2,830	0.07%
2021/08/30	1	263.50	0	0.00	266.00	1	2,786	0.04%
2021/08/27	1	252.50	1.1	259.96	263.00	-0.1	2,752	0.00%
2021/08/26	0	0.00	2.2	251.48	254.00	-2.2	2,699	-0.08%
2021/08/25	2	245.25	0	0.00	244.50	2	2,681	0.07%
2021/08/24	3.1	244.50	2	242.50	247.00	1.1	2,668	0.04%
2021/08/23	0	0.00	2.5	238.75	243.50	-2.5	2,664	-0.09%
2021/08/20	1	232.00	0	0.00	233.00	1	2,642	0.04%
2021/08/19	1	230.94	0	0.00	225.50	1	2,700	0.04%
2021/08/18	1	227.00	0	0.00	231.00	1	2,684	0.04%
2021/08/17	0	0.00	1.3	227.88	226.50	-1.3	2,666	-0.05%
2021/08/16	0	0.00	1.1	230.18	227.00	-1.1	2,675	-0.04%
2021/08/13	0	0.00	5	230.50	233.00	-5	2,676	-0.19%
2021/08/12	1.3	228.73	0	0.00	229.50	1.3	2,677	0.05%
2021/08/11	5	228.50	1	232.00	230.00	4	2,714	0.15%
2021/08/10	2	228.00	0	0.00	227.50	2	2,750	0.07%
2021/08/09	1	221.50	0	0.00	221.00	1	2,773	0.04%
2021/08/05	0.1	220.00	0	0.00	218.50	0.1	2,843	0.00%
2021/08/02	0	0.00	1	235.00	237.00	-1	2,898	-0.03%
2021/07/30	0.1	229.50	2.1	232.70	231.50	-2	2,857	-0.07%
2021/07/28	0.1	217.00	0	0.00	218.50	0.1	2,821	0.00%
2021/07/27	0.1	222.50	1	221.00	220.00	-1	2,841	-0.03%
2021/07/26	1.1	224.14	0	0.00	224.00	1.1	2,818	0.04%
2021/07/23	1.1	220.02	0	0.00	222.50	1.1	2,819	0.04%
2021/07/20	1	216.97	0	0.00	214.00	1	2,806	0.04%
2021/07/13	0.1	216.00	0	0.00	216.00	0.1	2,841	0.00%
2021/07/09	0	208.50	0	0.00	208.50	0	2,865	0.00%
2021/07/08	0.1	212.00	0	0.00	212.50	0.1	2,878	0.00%
2021/07/07	0	0.00	4	209.50	210.00	-4	2,862	-0.14%
2021/07/05	0	0.00	1	205.00	207.00	-1	2,847	-0.04%
2021/07/02	4	200.01	0	0.00	201.50	4	2,844	0.14%
2021/07/01	0	202.00	0	0.00	201.00	0	2,838	0.00%
2021/06/30	1	204.49	0	0.00	202.50	1	2,836	0.04%
2021/06/28	0.1	206.50	0	0.00	204.00	0.1	2,818	0.00%
2021/06/25	0	208.00	0	0.00	207.00	0	2,854	0.00%
2021/06/24	0.1	208.50	0	0.00	210.00	0.1	2,848	0.00%
2021/06/23	0.2	204.65	0	0.00	205.50	0.2	2,868	0.01%
2021/06/22	0	0.00	0.1	202.50	201.50	-0.1	2,813	0.00%
2021/06/21	0	200.00	0	0.00	200.50	0	2,784	0.00%
2021/06/18	0.1	202.00	0	0.00	200.50	0.1	2,756	0.00%
2021/06/17	0.5	199.24	0	0.00	200.50	0.5	2,733	0.02%
2021/06/16	0	203.50	0	0.00	200.00	0	2,765	0.00%
2021/06/15	0.1	207.50	0	0.00	207.50	0.1	2,735	0.00%
2021/06/08	0	0.00	1	204.00	204.00	-1	2,930	-0.03%
2021/06/07	1	206.46	0	0.00	204.50	1	3,054	0.03%
2021/06/02	0	205.00	0	0.00	205.00	0	3,119	0.00%
2021/05/31	0	210.00	0.1	207.00	208.50	-0.1	3,177	0.00%
2021/05/27	0	0.00	0.1	210.92	212.50	-0.1	3,200	0.00%
2021/05/26	0	205.50	0	0.00	205.50	0	3,171	0.00%
2021/05/25	0.2	205.50	0	0.00	204.00	0.2	3,210	0.00%
2021/05/24	0	0.00	3	206.66	209.00	-3	3,225	-0.09%
2021/05/21	0.1	203.50	0	0.00	205.50	0.1	3,272	0.00%
2021/05/20	0	0.00	31.8	198.58	202.00	-31.8	3,300	-0.96%
2021/05/18	1	190.00	1	200.00	197.00	0	3,312	0.00%
2021/05/17	1.2	189.44	7	187.14	187.00	-5.8	3,341	-0.17%
2021/05/14	1	188.22	1.5	192.16	195.50	-0.5	3,290	-0.01%
2021/05/13	1.3	184.92	0	0.00	186.00	1.3	3,255	0.04%
2021/05/12	2	184.50	4.2	185.74	188.00	-2.2	3,211	-0.07%
2021/05/11	1.3	201.62	0	0.00	200.00	1.3	3,143	0.04%
2021/05/10	0	0.00	3	203.50	203.50	-3	3,173	-0.09%
2021/05/07	0	0.00	2	200.75	203.50	-2	3,218	-0.06%
2021/05/03	0.1	199.50	1	199.50	197.50	-0.9	3,288	-0.03%
2021/04/29	0	0.00	0.1	200.00	202.00	-0.1	3,296	0.00%
2021/04/28	0	201.00	0.1	200.00	201.00	-0.1	3,293	0.00%
2021/04/23	0	0.00	0.1	203.50	204.00	-0.1	3,348	0.00%
2021/04/22	0	201.00	0	0.00	200.50	0	3,343	0.00%
2021/04/21	0.1	199.64	0	0.00	199.50	0.1	3,344	0.00%
2021/04/16	0.3	207.40	0	0.00	210.00	0.3	3,339	0.01%
2021/04/15	0.1	205.50	0.1	205.00	209.50	-0.1	3,312	0.00%
2021/04/13	0.9	202.59	0	0.00	203.00	0.9	3,326	0.03%
2021/04/12	0	0.00	0	203.00	202.50	0	3,328	0.00%
2021/04/08	0.1	199.25	0	0.00	198.00	0.1	3,323	0.00%
2021/04/07	1.2	197.50	0	0.00	199.00	1.2	3,311	0.04%
2021/03/31	0	0.00	0	197.00	197.00	0	3,311	0.00%
2021/03/29	0.2	193.50	3	194.00	194.00	-2.8	3,262	-0.09%
2021/03/26	0.3	189.83	0	0.00	191.50	0.3	3,253	0.01%
2021/03/24	3	183.50	2	182.50	184.50	1	3,274	0.03%
2021/03/19	11	184.77	15	187.40	187.00	-4	3,450	-0.12%
2021/03/17	0	0.00	0	191.50	191.00	0	3,375	0.00%
2021/03/16	3.2	191.92	3	193.83	191.50	0.2	3,358	0.01%
2021/03/15	2	184.00	2	185.50	187.50	0	3,283	0.00%
2021/03/12	2	185.25	2	181.50	182.50	0	3,274	0.00%
2021/03/11	0	0.00	4.2	183.15	190.00	-4.2	3,243	-0.13%
2021/03/10	0.1	176.00	3	176.67	177.00	-2.9	3,150	-0.09%
2021/03/09	0	0.00	2	172.25	173.50	-2	3,180	-0.06%
2021/03/08	0	0.00	0	170.00	170.50	0	3,188	0.00%
2021/03/05	2.1	168.31	0	0.00	170.00	2.1	3,183	0.07%
2021/03/04	0.1	171.50	0	0.00	172.00	0.1	3,274	0.00%
2021/03/03	1	173.50	0	0.00	174.50	1	3,253	0.03%
2021/03/02	3	171.83	0	0.00	170.00	3	3,271	0.09%
2021/02/26	3.3	174.15	0.4	173.00	172.00	2.9	3,289	0.09%
2021/02/25	16.1	180.99	1	180.98	180.50	15.1	3,211	0.47%
2021/02/24	0.1	176.50	3	176.00	176.50	-2.9	3,174	-0.09%
2021/02/23	0	0.00	4	176.25	175.50	-4	3,173	-0.13%
2021/02/18	0	0.00	1	173.00	173.50	-1	3,103	-0.03%
2021/02/17	0	0.00	2	172.75	172.50	-2	3,111	-0.06%
2021/02/04	0	0.00	1	163.00	164.00	-1	3,084	-0.03%
2021/02/03	2	161.50	0	0.00	162.50	2	3,148	0.06%
2021/02/02	1	163.00	2	163.50	163.00	-1	3,212	-0.03%
2021/02/01	0	0.00	1	151.00	158.00	-1	3,256	-0.03%
2021/01/29	7.1	157.05	5	155.00	155.00	2.1	3,225	0.07%
2021/01/28	2.2	159.09	5	162.00	159.50	-2.8	3,181	-0.09%
2021/01/26	3	163.33	0	0.00	162.50	3	3,166	0.09%
2021/01/22	0	0.00	0.1	167.50	168.00	-0.1	3,163	0.00%
2021/01/21	2	167.25	1	167.50	166.50	1	3,161	0.03%
2021/01/20	2.2	168.18	0	0.00	168.00	2.2	3,168	0.07%
2021/01/13	1	169.00	3	171.50	172.00	-2	3,264	-0.06%
2021/01/12	1	166.00	0	0.00	168.00	1	3,258	0.03%
2021/01/11	0.1	169.00	0	0.00	170.00	0.1	3,275	0.00%
2021/01/08	0.2	169.75	0.2	168.50	170.00	0	3,291	0.00%
2021/01/06	4	168.13	0	0.00	165.50	4	3,312	0.12%
2021/01/04	0	0.00	1	169.50	167.50	-1	3,328	-0.03%
2020/12/31	0	0.00	1	169.88	168.00	-1	3,340	-0.03%
2020/12/28	0.4	162.50	0	0.00	162.50	0.4	3,388	0.01%
2020/12/23	4	160.50	0	0.00	159.50	4	3,406	0.12%
2020/12/22	0	0.00	2	161.50	162.50	-2	3,417	-0.06%
2020/12/21	0.2	165.00	0	165.50	166.00	0.2	3,468	0.01%
2020/12/18	0	0.00	0.1	162.50	164.00	-0.1	3,452	0.00%
2020/12/17	0	0.00	2	165.00	165.00	-2	3,448	-0.06%
2020/12/16	0	0.00	3	160.50	163.00	-3	3,394	-0.09%
2020/12/15	0	0.00	3	156.83	158.00	-3	3,358	-0.09%
2020/12/14	1.2	152.11	0.1	153.00	152.00	1	3,308	0.03%
2020/12/11	1	155.00	0	0.00	155.00	1	3,331	0.03%
2020/12/10	0.1	155.50	0	0.00	155.00	0.1	3,325	0.00%
2020/12/09	1	156.02	0	0.00	156.50	1	3,328	0.03%
2020/12/08	0.4	156.00	0	0.00	156.50	0.4	3,334	0.01%
2020/12/03	2	158.98	0	0.00	158.00	2	3,312	0.06%
2020/12/02	1	159.50	0	0.00	161.50	1	3,272	0.03%
2020/11/30	1	156.00	3	159.50	156.00	-2	3,307	-0.06%
2020/11/26	0	0.00	1	161.00	162.50	-1	3,235	-0.03%
2020/11/25	2.1	161.67	0	0.00	159.50	2.1	3,236	0.06%
2020/11/24	0	0.00	1	167.50	166.50	-1	3,215	-0.03%
2020/11/23	0	0.00	0.5	165.50	166.00	-0.5	3,218	-0.02%
2020/11/20	1	163.50	0	0.00	163.00	1	3,194	0.03%
2020/11/18	0	0.00	4.1	165.00	166.00	-4.1	3,181	-0.13%
2020/11/17	1	166.50	7.4	165.81	167.50	-6.4	3,186	-0.20%
2020/11/16	0	0.00	4	163.00	163.00	-4	3,264	-0.12%
2020/11/13	1.1	157.95	8	158.00	159.00	-6.9	3,280	-0.21%
2020/11/12	1	161.00	0	0.00	161.00	1	3,297	0.03%
2020/11/11	0	0.00	1	161.50	161.50	-1	3,331	-0.03%
2020/11/10	4	158.38	2	159.00	159.00	2	3,315	0.06%
2020/11/09	3	153.58	0	0.00	154.50	3	3,515	0.09%
2020/11/06	1	149.50	0.1	149.00	150.00	1	3,446	0.03%
2020/11/05	2	148.25	1	149.00	147.50	1	3,442	0.03%
2020/11/04	0	0.00	1	147.50	147.00	-1	3,437	-0.03%
2020/10/30	0.1	139.00	0	0.00	138.50	0.1	3,418	0.00%
2020/10/28	1	140.50	0	0.00	140.00	1	3,451	0.03%
2020/10/27	0.2	143.00	0	0.00	143.50	0.2	3,432	0.01%
2020/10/26	0	0.00	2	144.75	145.00	-2	3,428	-0.06%
2020/10/23	0	0.00	4.2	143.12	144.00	-4.2	3,429	-0.12%
2020/10/22	0.6	138.00	2	137.50	138.00	-1.4	3,337	-0.04%
2020/10/21	0	0.00	1	139.00	139.00	-1	3,357	-0.03%
2020/10/20	0	0.00	1	138.00	139.00	-1	3,351	-0.03%
2020/10/12	0	0.00	1	136.00	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	5	135.00	135.00	-5	3,276	-0.15%
2020/10/07	0	0.00	2	134.25	133.50	-2	3,285	-0.06%
2020/10/06	0	0.00	31.3	134.73	134.00	-31.3	3,288	-0.95%
2020/09/25	1	127.00	2	126.00	126.50	-1	3,337	-0.03%
2020/09/24	3	126.17	0.2	126.50	126.00	2.8	3,338	0.08%
2020/09/21	0	0.00	1	134.00	135.00	-1	3,392	-0.03%
2020/09/18	0.9	133.00	0	0.00	133.50	0.9	3,455	0.03%
2020/09/17	0	0.00	0.5	132.00	132.00	-0.5	3,453	-0.01%
2020/09/15	0	0.00	1	130.00	130.00	-1	3,574	-0.03%
2020/09/14	0	0.00	1	128.50	130.00	-1	3,618	-0.03%
2020/09/04	0	130.00	0	0.00	129.00	0	3,861	0.00%
2020/09/02	1	128.00	2	128.75	129.00	-1	3,895	-0.03%
2020/09/01	0	0.00	2	127.50	127.50	-2	3,896	-0.05%
2020/08/31	0.5	130.50	1	131.00	129.50	-0.5	3,876	-0.01%
2020/08/28	2	130.75	1.1	132.05	132.50	0.9	3,910	0.02%
2020/08/26	2.1	135.00	0	0.00	135.00	2.1	3,949	0.05%
2020/08/25	0.5	135.00	2	135.50	135.50	-1.5	3,992	-0.04%
2020/08/21	1	134.00	7	133.00	134.00	-6	4,066	-0.15%
2020/08/20	2.1	133.44	0	0.00	132.50	2.1	4,057	0.05%
2020/08/19	0	0.00	8	136.44	138.00	-8	4,010	-0.20%
2020/08/18	0	0.00	3	136.33	135.00	-3	4,015	-0.07%
2020/08/17	0	0.00	2	135.00	136.00	-2	3,968	-0.05%
2020/08/14	14	131.29	4	130.63	132.00	10	3,941	0.25%
2020/08/13	30	132.95	10.2	131.11	132.50	19.8	3,878	0.51%
2020/08/12	1	124.00	0	0.00	124.00	1	3,659	0.03%
2020/08/07	2	125.00	0	0.00	124.00	2	3,759	0.05%
2020/08/06	2	125.50	1	125.50	125.50	1	3,797	0.03%
2020/08/05	0	0.00	2	123.75	125.50	-2	3,807	-0.05%
2020/08/04	0	0.00	0.1	123.50	123.50	-0.1	3,846	0.00%
2020/08/03	0	0.00	0.4	121.50	121.00	-0.4	3,850	-0.01%
2020/07/29	2	124.50	5	123.20	124.50	-3	4,001	-0.07%
2020/07/28	1	121.50	9.2	122.49	121.50	-8.2	4,097	-0.20%
2020/07/27	0	0.00	2	123.50	123.00	-2	4,199	-0.05%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/20	0	0.00	1	124.00	124.00	-1	4,438	-0.02%
2020/07/17	0	0.00	1	123.00	123.00	-1	4,487	-0.02%
2020/07/14	1	123.00	0	0.00	123.50	1	4,603	0.02%
2020/07/10	3	125.00	0.1	125.50	125.00	2.9	4,750	0.06%
2020/07/09	5	127.50	0	0.00	127.50	5	4,786	0.10%
2020/07/07	0	0.00	1.1	128.02	128.50	-1.1	4,833	-0.02%
2020/07/06	1	128.00	2	128.50	129.00	-1	4,848	-0.02%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	0	0.00	1	127.00	126.50	-1	5,019	-0.02%
2020/07/01	0	0.00	1	126.00	126.00	-1	5,153	-0.02%
2020/06/30	0	0.00	2.2	125.05	125.00	-2.2	5,173	-0.04%
2020/06/24	3	119.33	3	119.50	119.00	0	5,266	0.00%
2020/06/23	14	119.86	10	118.50	118.50	4	5,380	0.07%
2020/06/22	4	127.38	3	127.17	128.00	1	5,436	0.02%
2020/06/17	0	0.00	9	129.00	127.00	-9	5,633	-0.16%
2020/06/16	3	127.50	2	127.50	127.50	1	5,825	0.02%
2020/06/12	1	124.00	1	124.00	124.00	0	6,072	0.00%
2020/06/11	3	127.83	5.1	126.48	125.00	-2.1	6,227	-0.03%
2020/06/10	0	0.00	2	129.25	129.50	-2	6,254	-0.03%
2020/06/09	2	125.50	1	125.50	126.00	1	6,416	0.02%
2020/06/08	0	0.00	4	123.50	124.50	-4	6,524	-0.06%
2020/06/05	0	0.00	0.1	124.00	123.50	-0.1	6,601	0.00%
2020/06/04	0	0.00	1	124.00	124.00	-1	6,728	-0.01%
2020/06/03	0	0.00	3	121.67	122.50	-3	6,836	-0.04%
2020/06/02	0.4	119.50	0	0.00	119.00	0.4	6,832	0.01%
2020/06/01	1	119.00	1	119.00	119.00	0	6,875	0.00%
2020/05/29	0.2	118.00	2	117.25	116.50	-1.8	6,893	-0.03%
2020/05/28	0	0.00	3	115.83	116.50	-3	6,896	-0.04%
2020/05/27	1	117.50	0	0.00	116.00	1	6,959	0.01%
2020/05/26	0	0.00	1	118.50	117.50	-1	7,010	-0.01%
2020/05/25	3	115.00	3.2	114.26	115.50	-0.2	7,026	0.00%
2020/05/22	0	0.00	1	111.50	111.50	-1	7,068	-0.01%
2020/05/21	0	0.00	12	114.25	114.00	-12	7,179	-0.17%
2020/05/20	10	113.00	0	0.00	113.00	10	7,171	0.14%
2020/05/19	1	113.00	0	0.00	113.00	1	7,255	0.01%
2020/05/18	2	111.50	1	111.50	111.50	1	7,229	0.01%
2020/05/15	2	111.75	4.1	112.01	112.50	-2.1	7,235	-0.03%
2020/05/13	1.2	115.50	15.2	113.05	116.50	-14	7,177	-0.19%
2020/05/12	0	0.00	1	115.00	116.00	-1	7,170	-0.01%
2020/05/11	0	0.00	1	116.50	116.50	-1	7,181	-0.01%
2020/05/08	1	113.00	0	0.00	113.00	1	7,139	0.01%
2020/05/07	0.2	113.50	0	0.00	113.00	0.2	7,166	0.00%
2020/05/06	5	113.00	11	113.50	113.00	-6	7,168	-0.08%
2020/05/05	25	110.50	12	110.88	110.50	13	7,117	0.18%
2020/05/04	3.2	109.68	0	0.00	108.50	3.2	7,114	0.04%
2020/04/30	6	113.42	5.2	114.21	114.50	0.8	7,042	0.01%
2020/04/29	2	111.25	1	110.50	111.00	1	7,007	0.01%
2020/04/28	0	0.00	2	102.00	103.00	-2	6,941	-0.03%
2020/04/27	0	0.00	1	101.00	101.00	-1	7,087	-0.01%
2020/04/24	4	99.38	6	99.28	98.70	-2	7,050	-0.03%
2020/04/21	11	97.22	31	97.54	96.50	-20	6,999	-0.29%
2020/04/20	37	100.51	0	0.00	101.00	37	6,969	0.53%
2020/04/17	2	99.80	0.4	99.70	99.50	1.6	7,004	0.02%
2020/04/16	22	99.58	3	99.57	99.60	19	6,949	0.27%
2020/04/15	10	101.10	5	101.50	102.00	5	6,873	0.07%
2020/04/14	5	98.78	3	99.13	100.00	2	6,809	0.03%
2020/04/13	2	96.45	0	0.00	96.40	2	6,800	0.03%
2020/04/09	1	95.30	31	95.91	96.30	-30	6,777	-0.44%
2020/04/08	4	95.18	3.2	95.63	96.10	0.9	6,736	0.01%
2020/04/07	1	94.40	1	94.60	94.50	0	6,668	0.00%
2020/04/06	10	90.33	0	0.00	91.10	10	6,521	0.15%
2020/04/01	2	91.60	2	92.60	92.30	0	6,325	0.00%
2020/03/31	6	94.27	1	93.10	91.50	5	6,251	0.08%
2020/03/30	0	94.40	4	93.43	93.70	-4	6,077	-0.07%
2020/03/27	16	98.31	5	98.00	96.70	11	5,988	0.18%
2020/03/26	3	95.17	5	94.52	96.50	-2	5,863	-0.03%
2020/03/25	4	92.73	10.4	93.21	91.00	-6.4	5,743	-0.11%
2020/03/24	2	87.20	1	87.90	87.10	1	5,610	0.02%
2020/03/23	31	78.76	30	80.50	80.10	1	5,544	0.02%
2020/03/20	19	81.18	31	85.16	85.40	-12	5,502	-0.22%
2020/03/19	0	0.00	3	80.40	77.70	-3	5,338	-0.06%
2020/03/18	6	87.41	3	87.17	86.30	3	5,231	0.06%
2020/03/17	11	88.69	33.5	87.97	87.30	-22.5	5,135	-0.44%
2020/03/16	5	94.44	13	95.09	94.00	-8	4,963	-0.16%
2020/03/13	15	92.57	2	92.10	97.40	13	4,887	0.27%
2020/03/12	22.3	103.28	0	0.00	101.50	22.3	4,685	0.48%
2020/03/11	8	107.81	45	107.92	106.00	-37	4,593	-0.81%
2020/03/10	40.3	104.74	0	0.00	106.00	40.3	4,500	0.89%
2020/03/09	27	108.31	16	107.50	107.00	11	4,402	0.25%
2020/03/06	8	114.56	0	0.00	114.50	8	4,245	0.19%
2020/03/05	6	117.25	5	117.00	118.00	1	4,171	0.02%
2020/03/04	0	115.50	0	0.00	114.50	0	4,121	0.00%
2020/03/03	5	116.50	0	0.00	116.00	5	4,067	0.12%
2020/03/02	8	114.38	0	0.00	114.00	8	4,023	0.20%
2020/02/27	14	116.46	10	115.00	115.00	4	3,995	0.10%
2020/02/26	10	116.85	0	0.00	117.00	10	3,929	0.25%
2020/02/25	2	119.00	0	0.00	118.00	2	3,857	0.05%
2020/02/24	6	121.00	0	0.00	120.00	6	3,764	0.16%
2020/02/20	6	124.92	0	0.00	124.50	6	3,630	0.17%
2020/02/18	1	128.50	0	0.00	128.00	1	3,529	0.03%
2020/02/17	2	126.75	1	128.00	128.50	1	3,508	0.03%
2020/02/14	0	0.00	5	125.20	125.50	-5	3,483	-0.14%
2020/02/13	1	126.50	0	0.00	126.00	1	3,482	0.03%
2020/02/12	0	0.00	1	126.00	126.00	-1	3,498	-0.03%
2020/02/11	0	0.00	0.1	127.00	126.00	-0.1	3,489	0.00%
2020/02/10	0	0.00	4	125.00	126.00	-4	3,469	-0.12%
2020/02/07	5	130.00	0	0.00	126.50	5	3,408	0.15%
2020/02/06	1	131.50	0	0.00	132.00	1	3,358	0.03%
2020/02/05	0	0.00	1	129.50	129.50	-1	3,341	-0.03%
2020/02/04	11.4	128.50	0	0.00	128.00	11.4	3,281	0.35%
2020/02/03	1	122.50	6	122.00	122.50	-5	3,236	-0.15%
2020/01/31	8	127.13	0	0.00	127.00	8	3,133	0.26%
2020/01/30	5	129.30	0	0.00	128.50	5	3,061	0.16%
2020/01/20	10	143.00	10	142.50	142.50	0	2,868	0.00%
2020/01/16	0	0.00	0.1	143.00	143.00	-0.1	2,932	0.00%
2020/01/15	1	143.00	1	142.50	142.50	0	2,957	0.00%
2020/01/14	1	142.00	4	142.00	142.50	-3	3,019	-0.10%
2020/01/07	0	0.00	1	137.50	138.50	-1	2,943	-0.03%
2020/01/06	1	135.50	1	135.00	135.00	0	2,924	0.00%
2020/01/02	1	137.00	0	0.00	137.50	1	2,910	0.03%
2019/12/27	0	0.00	4	139.50	139.50	-4	2,877	-0.14%
2019/12/26	1	138.50	0	0.00	138.50	1	2,881	0.03%
2019/12/20	0	0.00	2	139.00	139.50	-2	2,957	-0.07%
2019/12/19	0	0.00	7	138.00	138.50	-7	2,942	-0.24%
2019/12/18	1	139.00	0	0.00	137.50	1	2,927	0.03%
2019/12/17	3.1	139.35	3	139.33	140.00	0.1	2,923	0.00%
2019/12/16	0.1	139.00	0	0.00	138.00	0.1	2,874	0.00%
2019/12/12	0.2	136.00	0	0.00	135.00	0.2	2,808	0.01%
2019/12/06	2	133.50	0	0.00	134.00	2	2,737	0.07%
2019/12/05	2	134.50	0	0.00	135.50	2	2,688	0.07%
2019/12/04	5	135.80	2	134.50	135.00	3	2,708	0.11%
2019/12/03	0	0.00	1	137.00	138.00	-1	2,675	-0.04%
2019/11/22	1	140.00	0	0.00	140.00	1	2,656	0.04%
2019/11/19	1	143.50	0	0.00	144.00	1	2,678	0.04%
2019/11/15	0	0.00	0.2	140.00	140.00	-0.2	2,635	-0.01%
2019/11/12	0	0.00	20	141.00	141.00	-20	2,685	-0.74%
2019/11/11	0	0.00	1	141.50	141.00	-1	2,757	-0.04%
2019/11/08	1	141.00	2	140.75	140.50	-1	2,742	-0.04%
2019/11/07	0	0.00	1	139.00	138.50	-1	2,731	-0.04%
2019/11/06	0	0.00	1	138.00	139.00	-1	2,741	-0.04%
2019/11/04	0	0.00	0.1	139.50	140.00	-0.1	2,796	0.00%
2019/10/30	0	0.00	3	136.00	136.00	-3	2,989	-0.10%
2019/10/28	0	0.00	0.2	135.00	135.00	-0.2	3,053	-0.01%
2019/10/25	1	134.50	0	134.50	134.50	1	3,073	0.03%
2019/10/23	0	0.00	2	137.50	137.50	-2	3,039	-0.07%
2019/10/22	1	136.50	3	134.50	136.50	-2	3,010	-0.07%
2019/10/18	0	0.00	5	131.80	132.00	-5	2,962	-0.17%
2019/10/17	0	0.00	1.4	131.00	131.00	-1.4	2,957	-0.05%
2019/10/16	1	130.50	1	129.50	131.00	0	2,935	0.00%
2019/10/15	1	128.50	0	0.00	129.00	1	2,881	0.03%
2019/10/09	3	124.33	0	0.00	123.00	3	2,857	0.10%
2019/10/08	1	125.50	0	0.00	125.00	1	2,835	0.04%
2019/10/03	2	126.00	0	0.00	126.00	2	2,855	0.07%
2019/10/02	0	0.00	1	129.00	129.00	-1	2,854	-0.04%
2019/09/26	1	126.50	0	0.00	126.00	1	2,886	0.03%
2019/09/25	1	125.50	0	0.00	125.00	1	2,889	0.03%
2019/09/23	0	0.00	1	128.00	128.00	-1	2,878	-0.03%
2019/09/18	0	0.00	5	129.50	129.50	-5	2,899	-0.17%
2019/09/17	1	129.50	0	0.00	128.00	1	2,894	0.03%
2019/09/16	0	0.00	1	132.00	132.50	-1	2,926	-0.03%
2019/09/12	0	0.00	0.2	131.00	131.00	-0.2	2,921	-0.01%
2019/09/10	1	129.50	0	0.00	129.50	1	2,939	0.03%
2019/09/06	1	129.50	0	0.00	129.50	1	2,914	0.03%
2019/09/05	0	0.00	1	127.50	127.50	-1	2,899	-0.03%
2019/09/02	2	127.25	1	127.50	127.00	1	3,043	0.03%
2019/08/26	2	121.25	1	121.00	122.00	1	3,018	0.03%
2019/08/23	1	124.00	0	0.00	125.00	1	3,015	0.03%
2019/08/22	0	0.00	1	124.50	125.00	-1	3,029	-0.03%
2019/08/20	1	125.50	2	125.50	125.00	-1	3,081	-0.03%
2019/08/19	0	0.00	2	125.00	125.00	-2	3,093	-0.06%
2019/08/16	1	123.00	1	123.00	123.00	0	3,121	0.00%
2019/08/15	5	123.50	0	0.00	124.00	5	3,102	0.16%
2019/08/13	2	121.50	2	121.25	121.00	0	3,016	0.00%
2019/08/08	0	0.00	1	124.50	124.00	-1	3,027	-0.03%
2019/08/07	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/06	4.1	120.94	2	120.00	124.00	2.1	3,056	0.07%
2019/08/05	1	124.00	0	0.00	124.00	1	3,099	0.03%
2019/08/02	6.2	125.34	0	0.00	125.50	6.2	3,185	0.19%
2019/08/01	0.1	133.50	0	0.00	133.00	0.1	3,070	0.00%
2019/07/31	5	131.70	0	0.00	131.50	5	3,046	0.16%
2019/07/29	1	141.00	0.2	141.00	141.00	0.8	2,970	0.03%
2019/07/26	3	139.50	0	0.00	140.50	3	2,940	0.10%
2019/07/25	1	138.50	0.2	139.00	139.00	0.8	2,918	0.03%
2019/07/24	2	137.50	0	0.00	136.00	2	2,902	0.07%
2019/07/23	0	0.00	1	137.00	136.00	-1	2,879	-0.03%
2019/07/19	0	0.00	5	139.50	139.00	-5	2,854	-0.18%
2019/07/18	0	0.00	7	137.50	138.00	-7	2,868	-0.24%
2019/07/15	0	0.00	1	136.00	137.50	-1	2,834	-0.04%
2019/07/10	0	0.00	2.2	135.36	136.50	-2.2	2,832	-0.08%
2019/07/09	2	134.50	0	0.00	135.00	2	2,842	0.07%
2019/07/05	0	0.00	6	135.33	135.50	-6	2,858	-0.21%
2019/07/03	0	0.00	0	132.00	131.00	0	2,867	0.00%
2019/07/02	0	0.00	3.2	131.53	132.50	-3.2	2,915	-0.11%
2019/07/01	0	0.00	1	131.00	131.00	-1	2,915	-0.03%
2019/06/26	0.2	128.00	0	0.00	128.50	0.2	2,974	0.01%
2019/06/19	5	125.50	7	127.50	128.00	-2	2,858	-0.07%
2019/06/18	0	0.00	1	125.50	125.50	-1	2,819	-0.04%
2019/06/17	0	0.00	5	125.50	125.00	-5	2,908	-0.17%
2019/06/13	6	121.83	0	0.00	121.00	6	2,944	0.20%
2019/06/12	5	125.50	2	125.75	125.50	3	2,924	0.10%
2019/06/11	1	124.00	8	123.88	125.00	-7	2,872	-0.24%
2019/06/10	0	0.00	2	120.00	120.00	-2	2,776	-0.07%
2019/06/05	0	0.00	1	120.00	117.50	-1	2,783	-0.04%
2019/06/04	2	119.00	2	119.50	119.50	0	2,788	0.00%
2019/05/27	6	115.92	0	0.00	115.50	6	2,771	0.22%
2019/05/24	1	117.00	0	0.00	115.50	1	2,784	0.04%
2019/05/23	8	113.69	0	0.00	114.50	8	2,770	0.29%
2019/05/21	3	118.00	1	118.00	118.00	2	2,792	0.07%
2019/05/17	6	114.25	1	114.50	114.50	5	2,888	0.17%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	4	117.88	1	118.00	117.50	3	2,839	0.11%
2019/05/13	1	118.00	2	118.00	120.00	-1	2,788	-0.04%
2019/05/10	5	123.90	0	0.00	123.00	5	2,744	0.18%
2019/05/09	4	130.00	0	0.00	129.50	4	2,646	0.15%
2019/05/03	0	0.00	2	132.25	133.00	-2	2,650	-0.08%
2019/04/29	2	131.25	0	0.00	132.00	2	2,722	0.07%
2019/04/24	2	127.50	0	0.00	130.00	2	2,759	0.07%
2019/04/10	0	0.00	1	133.50	133.00	-1	3,077	-0.03%
2019/04/08	2	133.00	5	131.00	134.00	-3	3,058	-0.10%
2019/04/02	0	0.00	1.1	128.95	129.00	-1.1	2,986	-0.04%
2019/04/01	1	126.50	0	0.00	125.50	1	2,939	0.03%
2019/03/29	0	0.00	1	125.50	126.00	-1	2,884	-0.03%
2019/03/20	0	0.00	3	121.67	123.00	-3	2,894	-0.10%
2019/03/19	2	118.50	0.2	118.00	118.00	1.8	2,796	0.06%
2019/03/18	0	0.00	1.2	119.19	120.50	-1.2	2,805	-0.04%
2019/03/13	0	0.00	2	114.00	114.50	-2	2,793	-0.07%
2019/03/12	0	0.00	0.2	115.00	115.00	-0.2	2,819	-0.01%
2019/03/11	3	113.17	0	0.00	113.00	3	2,850	0.11%
2019/03/08	0	0.00	1	114.50	114.50	-1	2,879	-0.03%
2019/03/07	1	117.00	0	0.00	115.50	1	2,895	0.03%
2019/03/06	2	117.75	0	0.00	117.00	2	2,896	0.07%
2019/03/05	1	119.50	0	0.00	120.00	1	2,902	0.03%
2019/03/04	2	120.00	0	0.00	120.50	2	2,931	0.07%
2019/02/27	0	0.00	7	120.36	121.00	-7	2,913	-0.24%
2019/02/22	2	115.50	0	0.00	116.00	2	2,893	0.07%
2019/02/21	0	0.00	1.5	116.00	116.50	-1.5	2,894	-0.05%
2019/02/18	0	0.00	7	114.93	118.00	-7	2,859	-0.24%
2019/02/14	0	0.00	0	113.00	113.50	0	2,829	0.00%
2019/02/13	2	113.25	0	0.00	113.00	2	2,867	0.07%
2019/02/11	0	0.00	2.1	112.24	112.00	-2.1	2,950	-0.07%
2019/01/28	0	0.00	1	112.00	112.00	-1	3,057	-0.03%
2019/01/25	0	0.00	0	111.00	112.00	0	3,115	0.00%
2019/01/24	0	0.00	1	110.00	109.50	-1	3,163	-0.03%
2019/01/22	0	0.00	6	109.67	111.00	-6	3,273	-0.18%
2019/01/21	0	0.00	2	109.00	109.00	-2	3,270	-0.06%
2019/01/17	0	0.00	1	109.00	109.00	-1	3,405	-0.03%
2019/01/15	0	0.00	2	107.75	108.00	-2	3,602	-0.06%
2019/01/11	0	0.00	1	105.00	105.50	-1	3,689	-0.03%
2019/01/10	0	0.00	3	106.17	106.50	-3	3,713	-0.08%
2019/01/09	0	0.00	6	103.58	105.00	-6	3,689	-0.16%
2019/01/08	3	99.90	0	0.00	100.50	3	3,649	0.08%
2019/01/07	0	0.00	1.1	98.97	99.70	-1.1	3,676	-0.03%
2019/01/04	0	0.00	0.3	98.00	98.00	-0.3	3,717	-0.01%
2019/01/03	1	97.10	0	0.00	97.00	1	3,851	0.03%
2018/12/25	10	94.50	0	0.00	94.50	10	3,958	0.25%
2018/12/17	0	0.00	2	98.15	98.30	-2	4,222	-0.05%
2018/12/06	2	96.65	0	0.00	95.30	2	4,354	0.05%
2018/12/03	0	0.00	1	100.50	100.50	-1	4,377	-0.02%
2018/11/29	0	0.00	1	95.80	95.20	-1	4,286	-0.02%
2018/11/27	3	92.70	0	0.00	93.50	3	4,258	0.07%
2018/11/22	0	0.00	2	93.70	93.10	-2	4,263	-0.05%
2018/11/21	1	93.00	0	0.00	94.50	1	4,289	0.02%
2018/11/14	0	0.00	1	96.30	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	1	94.30	94.80	-1	4,324	-0.02%
2018/11/12	0	0.00	1	94.50	94.90	-1	4,321	-0.02%
2018/11/08	1	93.90	2	93.70	93.50	-1	4,327	-0.02%
2018/11/07	1	93.20	3	92.83	93.40	-2	4,341	-0.05%
2018/11/05	0	0.00	1	91.60	91.50	-1	4,325	-0.02%
2018/11/02	1	90.50	0	0.00	91.30	1	4,404	0.02%
2018/11/01	0	0.00	2	90.00	91.00	-2	4,351	-0.05%
2018/10/31	2	87.95	0.2	88.40	88.20	1.8	4,285	0.04%
2018/10/29	0	0.00	15.3	85.94	86.40	-15.3	4,199	-0.36%
2018/10/26	10	83.89	9	86.80	85.00	1	4,179	0.02%
2018/10/25	4	82.30	6	82.90	83.70	-2	4,102	-0.05%
2018/10/24	10	82.75	5	84.50	84.30	5	4,111	0.12%
2018/10/23	18	87.21	0.1	86.00	85.30	17.9	4,086	0.44%
2018/10/19	4	89.58	0	0.00	90.80	4	3,931	0.10%
2018/10/18	1	92.80	1	92.40	92.40	0	3,873	0.00%
2018/10/17	1	92.50	0	0.00	92.90	1	3,860	0.03%
2018/10/16	2	90.45	0	0.00	91.50	2	3,853	0.05%
2018/10/15	0	0.00	1	90.70	91.40	-1	3,841	-0.03%
2018/10/12	4	91.28	0	0.00	93.00	4	3,801	0.11%
2018/10/11	11	91.75	0	0.00	92.00	11	3,735	0.29%
2018/10/09	4	99.90	1	101.50	99.90	3	3,578	0.08%
2018/09/27	0.7	108.50	20	109.00	109.00	-19.3	3,643	-0.53%
2018/09/25	0	108.50	0	0.00	109.00	0	3,724	0.00%
2018/09/20	0	0.00	3	107.33	108.50	-3	3,667	-0.08%
2018/09/19	20	106.50	2	105.00	105.50	18	3,704	0.49%
2018/09/18	1	104.50	1	105.00	105.00	0	3,689	0.00%
2018/09/05	0	0.00	1	104.00	103.50	-1	4,034	-0.02%
2018/08/29	1	104.00	0	0.00	103.00	1	4,164	0.02%
2018/08/27	0	0.00	2	104.00	104.00	-2	4,143	-0.05%
2018/08/21	0	0.00	3	97.90	100.50	-3	4,277	-0.07%
2018/08/17	1.1	99.49	1	99.90	99.10	0.1	4,212	0.00%
2018/08/16	1	98.51	1	99.00	98.20	0	4,225	0.00%
2018/08/15	1	104.50	0	0.00	101.50	1	4,146	0.02%
2018/08/13	0	0.00	18	102.56	102.50	-18	4,147	-0.43%
2018/08/10	2	102.50	0	0.00	102.50	2	4,139	0.05%
2018/08/09	0	0.00	1	102.00	101.50	-1	4,161	-0.02%
2018/08/08	1	99.40	0	0.00	98.80	1	4,028	0.02%
2018/08/07	1	98.70	0	0.00	98.70	1	4,076	0.02%
2018/08/06	0	0.00	0.4	100.00	99.70	-0.4	4,111	-0.01%
2018/08/02	3.3	99.44	0	0.00	99.60	3.3	4,356	0.07%
2018/08/01	16	99.90	3	99.60	100.50	13	4,383	0.30%
2018/07/31	4	100.20	0	0.00	100.00	4	4,402	0.09%
2018/07/30	0	0.00	11	105.45	107.00	-11	4,370	-0.25%
2018/07/27	0	0.00	2	104.50	104.50	-2	4,311	-0.05%
2018/07/26	0.3	105.00	1	105.00	105.00	-0.8	4,358	-0.02%
2018/07/24	1	99.80	0	0.00	102.50	1	4,517	0.02%
2018/07/19	0	0.00	1	100.00	100.00	-1	4,495	-0.02%
2018/07/12	1	97.50	6	98.47	99.10	-5	4,599	-0.11%
2018/07/11	3	97.67	0	0.00	98.10	3	4,629	0.06%
2018/07/10	3	99.43	2	99.90	99.90	1	4,657	0.02%
2018/07/09	2	97.40	1	97.30	97.60	1	4,622	0.02%
2018/07/06	1	94.00	0	0.00	94.80	1	4,639	0.02%
2018/07/05	2	96.20	0	0.00	95.10	2	4,649	0.04%
2018/07/04	1	96.90	0	0.00	96.20	1	4,673	0.02%
2018/07/03	1	95.30	0	0.00	95.20	1	4,741	0.02%
2018/07/02	7	98.27	0	0.00	97.20	7	4,681	0.15%
2018/06/29	1	100.00	2	98.50	100.00	-1	4,618	-0.02%
2018/06/28	7	99.10	0	0.00	99.00	7	4,555	0.15%
2018/06/26	2	100.75	0	0.00	101.00	2	4,511	0.04%
2018/06/25	1	102.50	0	0.00	103.00	1	4,426	0.02%
2018/06/21	0	105.00	0	0.00	104.50	0	4,423	0.00%
2018/06/20	5	102.80	0	0.00	103.00	5	4,466	0.11%
2018/06/19	3	104.50	0	0.00	104.50	3	4,547	0.07%
2018/06/14	3	107.00	0	0.00	106.50	3	4,450	0.07%
2018/06/07	0	0.00	11	111.32	112.00	-11	5,033	-0.22%
2018/06/05	0	0.00	1	109.00	110.00	-1	5,269	-0.02%
2018/06/04	1	108.00	0	0.00	109.00	1	5,269	0.02%
2018/06/01	0	0.00	2	108.75	109.00	-2	5,261	-0.04%
2018/05/31	5	106.00	0	0.00	107.00	5	5,260	0.10%
2018/05/29	3	107.17	0	0.00	107.00	3	5,184	0.06%
2018/05/28	0	0.00	2	109.00	108.50	-2	5,246	-0.04%
2018/05/24	10	109.50	13	108.85	108.00	-3	5,322	-0.06%
2018/05/23	0	0.00	1	108.50	108.50	-1	5,311	-0.02%
2018/05/21	2	107.50	0	0.00	107.00	2	5,449	0.04%
2018/05/17	2	108.50	0	0.00	108.00	2	5,495	0.04%
2018/05/16	0	0.00	1	110.00	110.00	-1	5,490	-0.02%
2018/05/15	4	110.37	0	0.00	110.00	4	5,563	0.07%
2018/05/14	1	112.00	1	112.50	112.50	0	5,655	0.00%
2018/05/11	3	110.67	1	112.00	112.00	2	5,657	0.04%
2018/05/09	0	0.00	6.2	109.58	109.50	-6.2	5,454	-0.11%
2018/05/07	0	0.00	2	108.25	107.00	-2	5,451	-0.04%
2018/05/04	1	105.50	1	106.50	106.00	0	5,512	0.00%
2018/05/03	1.1	106.47	1	107.50	105.50	0.1	5,589	0.00%
2018/05/02	1	107.50	1	108.50	108.50	0	5,746	0.00%
2018/04/30	2	109.75	6.2	110.60	109.00	-4.2	5,852	-0.07%
2018/04/27	1	105.50	2	105.51	107.00	-1	5,721	-0.02%
2018/04/26	0	0.00	5	104.70	104.50	-5	5,719	-0.09%
2018/04/25	1	103.00	1	104.50	104.50	0	5,725	0.00%
2018/04/24	5	105.50	19	106.08	104.50	-14	5,775	-0.24%
2018/04/20	0	0.00	1	105.00	104.50	-1	5,765	-0.02%
2018/04/19	3	102.83	2	103.00	103.00	1	5,756	0.02%
2018/04/17	5	102.20	0	0.00	102.00	5	5,895	0.08%
2018/04/16	0	0.00	1	106.00	105.00	-1	5,862	-0.02%
2018/04/13	1	104.00	5.3	104.50	104.50	-4.3	5,856	-0.07%
2018/04/12	4	106.50	1	107.50	106.50	3	5,931	0.05%
2018/04/11	1	105.00	5	104.90	105.00	-4	6,077	-0.07%
2018/04/10	0	0.00	12	102.83	103.50	-12	6,154	-0.19%
2018/04/09	10.3	100.05	0	0.00	99.90	10.3	6,111	0.17%
2018/04/03	8	100.38	0	0.00	100.50	8	6,063	0.13%
2018/03/31	1	104.00	12	103.83	103.50	-11	6,057	-0.18%
2018/03/30	0	0.00	1	103.00	103.00	-1	6,106	-0.02%
2018/03/29	22	100.93	5	100.00	100.00	17	6,089	0.28%
2018/03/28	4	102.50	0	0.00	103.00	4	6,035	0.07%
2018/03/27	2	102.75	1	104.00	103.00	1	6,028	0.02%
2018/03/26	1	103.50	9	103.50	103.00	-8	6,047	-0.13%
2018/03/23	10.3	101.27	7	101.21	101.50	3.3	6,040	0.05%
2018/03/22	9.2	103.50	0	0.00	103.00	9.2	6,033	0.15%
2018/03/21	2	106.50	3	107.17	107.00	-1	5,872	-0.02%
2018/03/20	5	105.30	4	106.25	105.00	1	5,882	0.02%
2018/03/19	6	109.00	6	109.58	107.00	0	5,852	0.00%
2018/03/16	5	105.10	9	105.22	107.00	-4	5,684	-0.07%
2018/03/15	4	103.00	0	0.00	102.50	4	5,440	0.07%
2018/03/14	3.1	101.98	4	101.75	101.50	-0.9	5,508	-0.02%
2018/03/13	5	102.80	1	103.00	103.50	4	5,470	0.07%
2018/03/12	1	101.50	13	101.65	105.50	-12	5,373	-0.22%
2018/03/09	0	0.00	1	97.20	97.10	-1	5,203	-0.02%
2018/03/07	0	0.00	1	97.00	95.70	-1	5,248	-0.02%
2018/03/02	0	0.00	2	97.80	96.60	-2	5,303	-0.04%
2018/03/01	0	0.00	2	99.10	99.20	-2	5,265	-0.04%
2018/02/26	0	0.00	1	97.60	97.20	-1	5,167	-0.02%
2018/02/23	2	97.65	1	97.70	96.80	1	5,183	0.02%
2018/02/22	1	96.20	1	96.10	97.70	0	5,268	0.00%
2018/02/21	2	94.90	5	93.86	94.80	-3	5,260	-0.06%
2018/02/12	6	90.70	0	0.00	90.30	6	5,250	0.11%
2018/02/09	5	90.20	0	0.00	90.10	5	5,291	0.09%
2018/02/08	1	92.60	2	92.85	93.00	-1	5,287	-0.02%
2018/02/07	2	91.60	0	0.00	90.60	2	5,331	0.04%
2018/02/06	5	89.80	4	89.83	90.20	1	5,371	0.02%
2018/02/05	0	0.00	1.1	93.33	93.70	-1.1	5,390	-0.02%
2018/02/02	0	0.00	0.2	96.30	96.20	-0.2	5,705	0.00%
2018/01/31	2	96.30	2	97.50	98.10	0	6,405	0.00%
2018/01/30	1	98.60	0	0.00	97.80	1	6,453	0.02%
2018/01/29	0	0.00	3	101.50	97.60	-3	6,445	-0.05%
2018/01/26	0	0.00	1.1	99.30	99.20	-1.1	6,392	-0.02%
2018/01/25	2	100.20	5.2	99.15	100.50	-3.2	6,334	-0.05%
2018/01/24	2	96.70	0	0.00	97.20	2	6,206	0.03%
2018/01/22	3	94.90	0	0.00	95.10	3	6,173	0.05%
2018/01/18	1.2	97.02	0	0.00	96.80	1.2	6,404	0.02%
2018/01/16	0	0.00	1	93.80	93.80	-1	6,791	-0.01%
2018/01/12	0	0.00	1	94.90	95.00	-1	6,829	-0.01%
2018/01/11	0	0.00	4	95.50	95.50	-4	6,852	-0.06%
2018/01/10	3	93.50	0	0.00	92.80	3	6,838	0.04%
2018/01/09	1	93.60	1	93.50	94.20	0	6,922	0.00%
2018/01/08	1	93.70	0	0.00	93.50	1	7,085	0.01%
2018/01/05	4	92.90	13	92.18	93.60	-9	7,306	-0.12%
2018/01/04	0	0.00	18	89.71	90.00	-18	7,162	-0.25%
2018/01/03	4	87.60	0	0.00	87.90	4	7,166	0.06%
2018/01/02	1	88.00	6	87.98	87.60	-5	7,187	-0.07%

台股再創新高股東會行情提前報到UDN聯合新聞網－7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

元大-新盛券商分點個股進出
元大-新盛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-新盛 券商分點個股進出 元大-新盛 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-新盛券商分點個股進出
元大-新盛券商分點全部個股操作績效/獲利分析