中租-KY (5871)-大昌券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
153.0
漲跌
--
漲幅
0.00%
成交量
10,278張
產業
上市其他類股
1158人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/16	1.1	153.09	1.2	153.55	153.00	-0.1	6,334	0.00%
2024/05/15	10	153.60	3	154.33	153.00	7	6,322	0.11%
2024/05/14	12.4	151.79	4	152.50	153.00	8.4	6,231	0.13%
2024/05/13	17.2	156.97	11.4	157.03	157.00	5.8	6,032	0.10%
2024/05/10	8.6	151.80	4	152.88	153.00	4.6	5,875	0.08%
2024/05/09	21.4	152.44	7.1	153.26	150.00	14.3	5,645	0.25%
2024/05/08	58	152.99	44	153.17	152.00	14	5,280	0.26%
2024/05/07	59.3	168.41	1	168.00	168.00	58.3	4,729	1.23%
2024/05/06	12	172.92	3	172.67	173.00	9	4,566	0.20%
2024/05/03	25	173.00	1	173.00	172.00	24	4,567	0.53%
2024/05/02	1	170.50	0	0.00	170.50	1	4,567	0.02%
2024/04/30	1	173.00	1	173.00	172.50	0	4,552	0.00%
2024/04/29	0	0.00	10	173.15	174.00	-10	4,524	-0.22%
2024/04/26	11.4	168.71	0	0.00	168.00	11.4	4,420	0.26%
2024/04/25	1	171.50	0	0.00	171.00	1	4,368	0.02%
2024/04/24	0	0.00	2	173.50	173.50	-2	4,405	-0.05%
2024/04/23	0	0.00	1	172.50	173.00	-1	4,433	-0.02%
2024/04/22	0.1	171.64	13	171.77	172.50	-12.9	4,423	-0.29%
2024/04/19	17.6	168.24	3	168.67	168.00	14.6	4,378	0.33%
2024/04/18	2.1	172.50	4	172.25	172.00	-1.9	4,268	-0.04%
2024/04/17	7.1	169.87	3	170.67	170.50	4.1	4,222	0.10%
2024/04/16	4	170.75	3.4	170.28	170.00	0.6	4,189	0.01%
2024/04/12	6	174.58	0	0.00	174.50	6	4,181	0.14%
2024/04/11	64	177.38	0	0.00	175.50	64	4,179	1.53%
2024/04/10	1	180.00	62.1	179.98	178.50	-61.1	4,199	-1.46%
2024/04/09	15	178.00	0.6	177.50	178.50	14.4	4,171	0.35%
2024/04/08	0	0.00	2	175.79	176.00	-2	4,131	-0.05%
2024/04/03	1	174.50	4.3	175.85	175.50	-3.3	4,138	-0.08%
2024/04/02	5.3	176.49	2.7	176.37	176.00	2.6	4,079	0.06%
2024/04/01	16.3	174.11	38	174.99	175.50	-21.8	4,059	-0.54%
2024/03/29	2	172.25	1	172.00	172.00	1	4,023	0.02%
2024/03/28	21	172.12	3	174.33	171.50	18	4,011	0.45%
2024/03/27	1	172.00	1	172.50	172.00	0	3,989	0.00%
2024/03/26	4.1	171.62	0	0.00	172.00	4.1	4,030	0.10%
2024/03/25	2	172.00	13.1	173.34	174.00	-11.1	4,002	-0.28%
2024/03/22	8.1	171.40	3	174.00	171.50	5.1	4,014	0.13%
2024/03/21	0	0.00	3	176.33	176.50	-3	4,008	-0.07%
2024/03/20	4	172.25	0	0.00	172.00	4	4,104	0.10%
2024/03/19	1	173.00	1	173.00	172.50	0	4,119	0.00%
2024/03/18	12	174.08	0	0.00	174.00	12	4,147	0.29%
2024/03/15	3.1	175.34	5	176.40	177.00	-1.9	4,156	-0.05%
2024/03/14	5.1	178.99	10.2	178.94	179.00	-5	4,126	-0.12%
2024/03/13	21	176.40	0	0.00	176.00	21	4,086	0.51%
2024/03/12	3	174.17	2	175.25	176.00	1	4,070	0.02%
2024/03/08	1.2	171.71	1.5	172.00	172.50	-0.3	4,068	-0.01%
2024/03/07	1	174.00	3	174.33	175.00	-2	4,034	-0.05%
2024/03/06	4	175.38	2	175.00	175.00	2	4,026	0.05%
2024/03/05	1	173.00	2	174.00	173.50	-1	4,063	-0.02%
2024/03/04	5	173.31	5	174.00	174.00	0	4,052	0.00%
2024/03/01	13	173.38	2	173.50	174.00	11	4,098	0.27%
2024/02/29	3.4	171.98	11	173.95	174.50	-7.7	4,116	-0.19%
2024/02/27	4	172.63	0.3	172.81	172.00	3.7	4,089	0.09%
2024/02/26	20	173.15	13.8	174.01	173.00	6.2	4,048	0.15%
2024/02/23	7.8	175.94	10	176.60	176.00	-2.2	4,012	-0.05%
2024/02/22	3	175.50	12	176.33	176.00	-9	4,045	-0.22%
2024/02/21	13.2	176.10	1	177.50	176.00	12.2	4,032	0.30%
2024/02/20	7.1	176.08	1	177.50	177.50	6.1	4,025	0.15%
2024/02/19	3	174.17	7	173.79	174.00	-4	4,043	-0.10%
2024/02/16	15.7	169.78	20	170.43	171.00	-4.3	4,054	-0.11%
2024/02/15	16.1	170.60	0	0.00	170.00	16.1	3,933	0.41%
2024/02/05	1.1	172.09	1	174.00	174.00	0.1	3,857	0.00%
2024/02/02	1.2	174.08	1	174.50	174.50	0.2	3,863	0.01%
2024/02/01	1.3	173.77	1.4	175.14	175.00	-0.1	3,809	0.00%
2024/01/31	2.1	173.07	2	174.00	174.00	0.1	3,772	0.00%
2024/01/30	16.4	174.39	1	174.00	174.00	15.4	3,764	0.41%
2024/01/29	1.2	177.76	25	179.00	179.00	-23.9	3,658	-0.65%
2024/01/26	27	178.04	1	179.50	177.50	26	3,650	0.71%
2024/01/24	3.4	179.59	0	0.00	178.00	3.4	3,610	0.09%
2024/01/22	1.2	178.75	1	180.00	180.00	0.2	3,610	0.01%
2024/01/19	1.6	179.69	1	180.00	179.50	0.6	3,681	0.02%
2024/01/18	6.1	177.84	0	0.00	177.00	6.1	3,663	0.17%
2024/01/17	6.8	179.46	0	0.00	178.50	6.8	3,626	0.19%
2024/01/16	1.1	182.00	5	182.00	182.00	-3.9	3,587	-0.11%
2024/01/15	0.1	184.00	0	0.00	184.00	0.1	3,609	0.00%
2024/01/11	1.1	185.55	1	184.50	186.00	0.1	3,678	0.00%
2024/01/09	5.9	183.43	1	183.50	182.50	4.9	3,681	0.13%
2024/01/08	5.3	187.94	0	0.00	186.00	5.3	3,657	0.14%
2024/01/05	11	191.64	10.4	194.58	190.00	0.6	3,628	0.02%
2024/01/04	2.3	194.28	2	195.00	195.50	0.3	3,629	0.01%
2024/01/03	10	193.00	0	0.00	192.00	10	3,657	0.27%
2023/12/29	2	192.25	3	191.00	193.00	-1	3,570	-0.03%
2023/12/28	3	188.50	1	189.50	189.50	2	3,563	0.06%
2023/12/27	1	190.50	1	190.99	190.50	0	3,546	0.00%
2023/12/26	0.1	189.50	0	0.00	189.00	0.1	3,551	0.00%
2023/12/21	5	187.50	0	0.00	187.50	5	3,597	0.14%
2023/12/18	3	190.00	4	190.13	186.50	-1	3,578	-0.03%
2023/12/15	3.2	186.50	40.1	182.71	187.50	-36.9	3,526	-1.05%
2023/12/14	1	178.00	4	179.00	179.50	-3	3,397	-0.09%
2023/12/13	7	176.07	0	0.00	175.50	7	3,359	0.21%
2023/12/12	0	180.00	0	0.00	179.00	0	3,357	0.00%
2023/12/11	31	178.34	0	0.00	178.50	31	3,342	0.93%
2023/12/07	5	179.10	0	0.00	179.00	5	3,268	0.15%
2023/12/06	2	181.50	8	181.00	180.00	-6	3,262	-0.18%
2023/12/05	2	180.00	3	180.00	181.00	-1	3,308	-0.03%
2023/12/01	2	183.25	1	183.00	182.50	1	3,290	0.03%
2023/11/30	9	185.56	1	184.00	186.00	8	3,261	0.25%
2023/11/28	0	0.00	1	186.00	185.00	-1	3,183	-0.03%
2023/11/27	3	185.50	8	185.88	183.50	-5	3,165	-0.16%
2023/11/24	0	0.00	1.1	184.45	184.50	-1.1	3,137	-0.04%
2023/11/22	0	0.00	10	181.50	182.50	-10	3,177	-0.31%
2023/11/21	0.1	181.00	1	181.50	181.00	-0.9	3,171	-0.03%
2023/11/17	0.2	178.50	0	0.00	177.50	0.2	3,141	0.01%
2023/11/16	5	175.00	6.9	176.22	176.50	-1.9	3,104	-0.06%
2023/11/15	1	174.00	1.1	175.04	175.00	-0.1	3,083	0.00%
2023/11/14	0.1	174.00	0	0.00	173.00	0.1	3,077	0.00%
2023/11/13	0	0.00	7	174.57	172.50	-7	3,167	-0.22%
2023/11/10	4	173.50	0	0.00	173.50	4	3,247	0.12%
2023/11/08	0.1	180.00	0	0.00	179.00	0.1	3,521	0.00%
2023/11/07	15	182.00	0.1	181.50	182.00	15	3,528	0.42%
2023/11/06	0	0.00	54.4	181.06	181.00	-54.4	3,532	-1.54%
2023/11/03	5	178.00	0.2	179.00	178.50	4.8	3,531	0.14%
2023/11/02	1	177.00	0	0.00	176.50	1	3,619	0.03%
2023/11/01	10	175.50	0	0.00	173.50	10	3,715	0.27%
2023/10/31	45.1	175.89	20	177.00	175.50	25.1	3,815	0.66%
2023/10/30	10	177.25	0.4	178.00	177.50	9.6	3,849	0.25%
2023/10/27	0	0.00	46.5	177.48	179.00	-46.5	3,876	-1.20%
2023/10/26	1	172.00	0	0.00	171.50	1	3,889	0.03%
2023/10/25	2	173.75	11.5	173.48	173.50	-9.5	3,905	-0.24%
2023/10/24	11.6	171.02	0	0.00	171.00	11.6	3,960	0.29%
2023/10/23	0	0.00	1	171.00	172.00	-1	3,973	-0.03%
2023/10/20	1.2	174.54	1.5	175.08	174.00	-0.3	3,954	-0.01%
2023/10/19	20	178.63	0	0.00	179.00	20	3,905	0.51%
2023/10/18	16.1	179.91	15	178.50	179.00	1.1	3,937	0.03%
2023/10/17	2	183.00	45	182.50	181.00	-43	3,964	-1.08%
2023/10/16	0	183.00	1	182.00	182.50	-1	3,997	-0.02%
2023/10/13	1	183.99	0.2	184.00	183.00	0.8	4,035	0.02%
2023/10/11	3	184.00	2	184.00	183.50	1	4,117	0.02%
2023/10/06	0.1	179.50	0	0.00	178.00	0.1	4,069	0.00%
2023/10/05	0.2	178.00	0	0.00	177.50	0.2	4,099	0.00%
2023/10/04	0.3	178.00	0	0.00	177.00	0.3	4,100	0.01%
2023/10/03	2	179.25	0	0.00	179.00	2	4,070	0.05%
2023/10/02	10	181.00	10	181.50	181.00	0	4,110	0.00%
2023/09/28	71	183.04	0	0.00	181.00	71	4,152	1.71%
2023/09/27	0	0.00	70	183.50	184.00	-70	4,140	-1.69%
2023/09/26	1	182.50	1	183.00	180.00	0	4,155	0.00%
2023/09/25	10.2	181.51	2	181.00	181.50	8.2	4,143	0.20%
2023/09/21	1.2	177.26	0	0.00	175.50	1.2	4,156	0.03%
2023/09/20	2	181.00	2	181.00	180.00	0	4,115	0.00%
2023/09/19	10	184.50	1	183.00	184.00	9	4,103	0.22%
2023/09/18	10	183.00	30	183.00	183.00	-20	4,094	-0.49%
2023/09/15	10.1	182.51	0	0.00	182.50	10.1	4,139	0.24%
2023/09/14	20	178.50	0	0.00	180.00	20	4,086	0.49%
2023/09/13	0.2	176.50	0	0.00	177.00	0.2	4,081	0.01%
2023/09/11	40.1	175.12	0	0.00	175.00	40.1	4,117	0.97%
2023/09/08	4.1	172.17	20	172.50	172.50	-15.9	4,123	-0.39%
2023/09/07	2.1	175.07	0	0.00	174.50	2.1	4,180	0.05%
2023/09/06	0.1	179.50	0	0.00	179.50	0.1	4,157	0.00%
2023/09/05	21	179.48	0	0.00	179.00	21	4,153	0.51%
2023/09/04	0	181.50	0	0.00	181.50	0	4,150	0.00%
2023/09/01	0.2	178.21	1	177.50	178.50	-0.8	4,173	-0.02%
2023/08/31	1	178.50	2	178.75	177.50	-1	4,157	-0.02%
2023/08/30	0	177.50	1	176.50	177.00	-1	4,138	-0.02%
2023/08/29	3	177.67	0	0.00	178.50	3	4,154	0.07%
2023/08/28	5	181.00	6	181.92	181.50	-1	4,138	-0.02%
2023/08/25	1	178.51	3	178.17	178.00	-2	4,522	-0.04%
2023/08/24	0.1	177.50	1	176.00	177.00	-0.9	4,549	-0.02%
2023/08/23	2	173.00	0	0.00	174.00	2	4,618	0.04%
2023/08/22	1	178.50	0	0.00	177.50	1	4,619	0.02%
2023/08/21	1	178.50	1	176.50	179.00	0	4,708	0.00%
2023/08/18	2.2	180.63	2.1	180.76	180.00	0.1	4,706	0.00%
2023/08/17	7.2	179.63	6	177.42	181.50	1.2	4,682	0.02%
2023/08/16	13.2	169.91	12	170.13	174.00	1.2	4,622	0.03%
2023/08/15	14.7	170.37	26.1	170.82	170.00	-11.4	4,573	-0.25%
2023/08/14	7.3	174.55	0	0.00	173.50	7.3	4,456	0.16%
2023/08/11	1	186.06	1	187.00	186.00	0	4,351	0.00%
2023/08/10	0	0.00	3.1	188.48	187.00	-3.1	4,397	-0.07%
2023/08/08	5.2	186.21	2	185.00	185.00	3.2	4,481	0.07%
2023/08/07	3	186.83	1	189.00	187.50	2	4,389	0.05%
2023/08/04	8.4	195.31	1	195.50	194.00	7.5	4,290	0.17%
2023/08/02	0	0.00	1	201.25	201.00	-1	4,171	-0.02%
2023/08/01	0.6	201.06	1	201.50	202.50	-0.4	4,128	-0.01%
2023/07/31	1	208.50	0.1	209.00	208.00	0.9	4,081	0.02%
2023/07/28	1.4	205.80	0	0.00	205.00	1.4	3,988	0.04%
2023/07/27	16.3	206.98	1.2	207.58	204.50	15.1	3,941	0.38%
2023/07/26	2.6	204.40	1	204.50	203.50	1.6	3,880	0.04%
2023/07/25	0.1	206.00	0	0.00	207.50	0.1	3,846	0.00%
2023/07/24	0.1	207.00	6	205.50	205.00	-6	3,852	-0.15%
2023/07/21	0.2	204.50	0.2	204.00	204.00	0	3,847	0.00%
2023/07/20	2.2	208.32	1	208.00	206.50	1.2	3,811	0.03%
2023/07/19	0	0.00	1	212.50	212.00	-1	3,756	-0.03%
2023/07/18	0.1	212.50	1	212.50	211.00	-0.9	3,732	-0.02%
2023/07/17	1.5	214.23	1.2	214.58	215.00	0.3	3,688	0.01%
2023/07/14	1.1	211.50	2	208.50	212.00	-0.9	3,641	-0.03%
2023/07/13	0.1	205.50	2	205.00	203.50	-1.9	3,552	-0.05%
2023/07/12	1.1	202.55	0.1	203.00	202.50	1	3,535	0.03%
2023/07/11	0	0.00	1	204.50	204.50	-1	3,542	-0.03%
2023/07/10	1	202.00	0	0.00	201.50	1	3,554	0.03%
2023/07/07	2	201.00	0	0.00	201.00	2	3,547	0.06%
2023/07/06	2.1	204.33	2	206.50	204.00	0.1	3,521	0.00%
2023/07/05	1.4	211.25	0	0.00	210.00	1.4	3,470	0.04%
2023/07/04	0.3	210.86	2	209.75	210.00	-1.7	3,449	-0.05%
2023/07/03	0.4	206.00	1	206.35	205.50	-0.6	3,425	-0.02%
2023/06/29	1	204.00	0	0.00	204.00	1	3,498	0.03%
2023/06/28	0.3	202.00	0	0.00	203.00	0.3	3,532	0.01%
2023/06/27	2	201.25	2	201.00	201.00	0	3,526	0.00%
2023/06/26	1.1	200.09	1	202.00	202.00	0.1	3,524	0.00%
2023/06/21	1.5	202.00	1	202.00	201.50	0.5	3,546	0.01%
2023/06/19	0.6	207.83	7	206.57	207.00	-6.4	3,509	-0.18%
2023/06/16	1	206.00	1	205.50	205.00	0	3,505	0.00%
2023/06/15	8	205.63	0	0.00	205.50	8	3,468	0.23%
2023/06/14	1	209.00	3	207.67	208.50	-2	3,455	-0.06%
2023/06/13	12.1	205.05	4	204.00	204.00	8.1	3,449	0.23%
2023/06/12	1	210.50	0	0.00	209.00	1	3,349	0.03%
2023/06/08	2	210.00	1.5	211.50	210.00	0.5	3,418	0.01%
2023/06/07	0	0.00	2	212.75	213.00	-2	3,474	-0.06%
2023/06/06	0	210.00	0.5	209.00	209.00	-0.5	3,485	-0.01%
2023/06/01	1.2	204.92	3	204.33	204.50	-1.8	3,504	-0.05%
2023/05/31	4	202.88	0	0.00	202.50	4	3,503	0.11%
2023/05/30	3.2	207.72	2	207.00	207.00	1.2	3,107	0.04%
2023/05/29	3.1	202.94	4	206.88	210.50	-0.9	3,138	-0.03%
2023/05/26	0.1	207.00	2	206.75	206.00	-1.9	3,217	-0.06%
2023/05/25	2.3	204.72	1	206.00	206.00	1.3	3,242	0.04%
2023/05/24	1	210.50	0	0.00	210.00	1	3,172	0.03%
2023/05/23	0.3	214.96	0	0.00	213.50	0.3	3,159	0.01%
2023/05/22	0	0.00	14	215.25	215.00	-14	3,147	-0.44%
2023/05/19	4.3	217.26	0.6	220.00	216.00	3.7	3,116	0.12%
2023/05/18	0.3	213.04	3.3	215.65	218.00	-3	3,094	-0.10%
2023/05/17	12	211.00	0	0.00	214.00	12	3,068	0.39%
2023/05/16	0.3	207.08	0	0.00	208.00	0.3	3,025	0.01%
2023/05/15	8.1	210.95	0.9	211.17	209.00	7.1	2,976	0.24%
2023/05/12	1	222.50	1	225.50	222.00	0	2,870	0.00%
2023/05/11	1	224.00	1	227.00	224.50	0	2,869	0.00%
2023/05/10	1	223.50	2	226.50	225.00	-1	2,865	-0.03%
2023/05/08	0	0.00	2.5	224.81	226.00	-2.5	2,916	-0.08%
2023/05/05	1.1	220.86	0	0.00	220.50	1.1	2,927	0.04%
2023/05/04	2	220.75	0	0.00	221.00	2	2,964	0.07%
2023/05/02	0.1	225.00	4	224.50	225.00	-3.9	3,204	-0.12%
2023/04/28	0	0.00	1	223.50	223.00	-1	3,353	-0.03%
2023/04/27	1.4	219.24	0	0.00	220.00	1.4	3,367	0.04%
2023/04/26	1	223.00	1	225.50	224.50	0	3,405	0.00%
2023/04/25	2	222.00	1	222.91	222.00	1	3,445	0.03%
2023/04/24	0.1	223.00	0	0.00	226.00	0.1	3,480	0.00%
2023/04/20	1.2	226.96	0	0.00	225.00	1.2	3,573	0.03%
2023/04/17	0	0.00	0.2	230.50	230.00	-0.2	3,728	-0.01%
2023/04/14	0	0.00	4.2	231.83	233.50	-4.2	3,781	-0.11%
2023/04/13	0	0.00	1	229.50	229.50	-1	3,762	-0.03%
2023/04/11	0	228.50	0	0.00	228.00	0	3,822	0.00%
2023/04/10	1	223.50	0	0.00	224.00	1	3,813	0.03%
2023/04/07	0	0.00	1	224.00	223.50	-1	3,815	-0.03%
2023/04/06	0.5	222.52	0	0.00	220.50	0.5	3,818	0.01%
2023/03/31	1.2	222.50	0	0.00	223.50	1.2	3,812	0.03%
2023/03/30	0.3	226.00	0	0.00	225.50	0.3	3,779	0.01%
2023/03/29	1	226.50	0	0.00	228.50	1	3,820	0.03%
2023/03/28	0	0.00	1.2	233.00	233.00	-1.2	3,831	-0.03%
2023/03/27	0	232.00	0	0.00	233.00	0	3,875	0.00%
2023/03/24	0.1	232.00	7	231.00	232.00	-6.9	3,946	-0.17%
2023/03/23	1	237.00	3	236.83	237.00	-2	4,007	-0.05%
2023/03/22	0	0.00	2.1	233.24	234.00	-2.1	4,075	-0.05%
2023/03/21	0	0.00	0.2	230.50	229.00	-0.2	4,096	0.00%
2023/03/20	0	0.00	6	230.00	231.00	-6	4,108	-0.15%
2023/03/17	0.5	230.00	7	229.50	230.00	-6.6	4,176	-0.16%
2023/03/16	2	228.00	1	228.50	228.00	1	4,233	0.02%
2023/03/15	0.1	230.00	0.8	230.00	229.50	-0.7	4,274	-0.02%
2023/03/13	2	227.50	2	228.50	234.50	0	4,432	0.00%
2023/03/10	1.3	230.69	0	0.00	227.00	1.3	4,479	0.03%
2023/03/09	1	235.00	0.5	234.37	234.50	0.5	4,549	0.01%
2023/03/08	0	0.00	2	232.00	232.50	-2	4,662	-0.04%
2023/03/03	0	0.00	0.1	228.50	226.00	-0.1	4,698	0.00%
2023/03/02	0.1	227.50	1	227.00	226.00	-0.9	4,705	-0.02%
2023/02/24	3.1	220.21	2.4	223.67	225.50	0.7	4,679	0.02%
2023/02/23	0.1	226.50	0	0.00	225.00	0.1	4,601	0.00%
2023/02/22	1.2	226.58	1.8	227.79	228.00	-0.6	4,582	-0.01%
2023/02/21	1.3	228.20	0	0.00	228.50	1.3	4,632	0.03%
2023/02/17	0.1	231.00	0	0.00	231.50	0.1	4,878	0.00%
2023/02/16	0.1	232.00	0	0.00	231.50	0.1	5,111	0.00%
2023/02/15	0	0.00	1.2	234.42	234.50	-1.2	5,189	-0.02%
2023/02/14	1	232.50	1	233.00	234.00	0	5,211	0.00%
2023/02/13	2	232.75	0	0.00	232.00	2	5,279	0.04%
2023/02/10	6	232.50	0	0.00	233.00	6	5,374	0.11%
2023/02/09	0.2	232.00	0.2	231.50	230.50	0	5,448	0.00%
2023/02/08	1	228.00	1	230.00	230.50	0	5,505	0.00%
2023/02/07	2.1	229.74	1	229.00	227.50	1.1	5,546	0.02%
2023/02/06	8.2	224.94	8	227.25	227.50	0.2	5,624	0.00%
2023/02/03	0	0.00	2.4	231.87	230.00	-2.4	5,683	-0.04%
2023/02/02	2	232.00	3	231.83	231.00	-1	5,802	-0.02%
2023/01/31	4.1	230.96	1	225.00	225.00	3.1	5,892	0.05%
2023/01/30	3	237.67	4	239.25	240.00	-1	5,957	-0.02%
2023/01/17	3	230.17	2.3	230.96	230.00	0.7	6,103	0.01%
2023/01/16	4	231.25	3.3	228.79	231.50	0.7	6,219	0.01%
2023/01/13	1.1	226.18	1.5	221.83	222.00	-0.4	6,186	-0.01%
2023/01/12	3.1	228.90	2	226.25	226.00	1.1	6,222	0.02%
2023/01/11	1	233.50	2	230.00	229.50	-1	6,197	-0.02%
2023/01/10	2	231.00	2	230.75	233.00	0	6,169	0.00%
2023/01/09	3	229.33	3	228.83	231.00	0	6,147	0.00%
2023/01/06	10	221.60	10	222.90	224.00	0	6,105	0.00%
2023/01/05	7.5	222.79	6	222.17	220.00	1.5	6,188	0.02%
2023/01/04	2	223.00	2	221.00	223.00	0	6,173	0.00%
2023/01/03	2.1	215.24	2	216.00	217.00	0.1	6,169	0.00%
2022/12/30	1	217.50	2	216.00	217.00	-1	6,159	-0.02%
2022/12/29	1.1	210.29	0.1	210.00	214.00	1	6,147	0.02%
2022/12/28	1	217.50	0.1	215.00	215.00	0.9	6,115	0.01%
2022/12/27	1.1	219.45	1	219.50	219.50	0.1	6,115	0.00%
2022/12/23	0	0.00	2	217.00	216.50	-2	6,133	-0.03%
2022/12/22	1.2	215.54	1	219.00	215.50	0.2	6,134	0.00%
2022/12/21	3	219.00	4	217.63	219.50	-1	6,135	-0.02%
2022/12/20	1.7	215.73	2.1	215.62	213.50	-0.4	6,070	-0.01%
2022/12/19	1	218.00	1.1	218.32	218.00	-0.1	6,046	0.00%
2022/12/16	0	0.00	0.2	214.00	214.50	-0.2	6,013	0.00%
2022/12/15	2	218.25	2	216.75	219.50	0	5,964	0.00%
2022/12/14	0	212.00	0	0.00	213.50	0	5,875	0.00%
2022/12/09	1.2	212.58	0.6	210.84	212.50	0.6	5,812	0.01%
2022/12/08	2.3	206.55	4	205.00	210.00	-1.7	5,767	-0.03%
2022/12/07	2.1	208.57	1.5	208.67	208.00	0.6	5,742	0.01%
2022/12/06	1	214.50	1	217.00	214.50	0	5,700	0.00%
2022/12/05	0.2	212.50	1.1	211.16	212.00	-0.9	5,617	-0.02%
2022/12/02	6	209.25	0	0.00	211.50	6	5,573	0.11%
2022/12/01	9.7	203.07	2.1	203.31	205.00	7.6	5,502	0.14%
2022/11/30	0.1	196.00	3	197.33	201.50	-3	5,393	-0.05%
2022/11/28	2.1	187.60	0	0.00	191.00	2.1	5,335	0.04%
2022/11/25	1.3	194.15	1	193.00	192.50	0.3	5,362	0.01%
2022/11/24	0	0.00	5	190.50	191.50	-5	5,406	-0.09%
2022/11/23	6	189.00	0	0.00	188.50	6	5,450	0.11%
2022/11/22	1.1	183.50	1	184.00	184.50	0.1	5,590	0.00%
2022/11/21	0.1	183.00	0	0.00	186.00	0.1	5,572	0.00%
2022/11/17	2	184.50	0	0.00	185.50	2	5,496	0.04%
2022/11/16	0	187.00	0	0.00	187.50	0	5,437	0.00%
2022/11/15	2	189.75	29	192.45	195.00	-27	5,314	-0.51%
2022/11/14	3.1	188.77	2.1	184.71	190.00	1	5,173	0.02%
2022/11/11	4	174.75	5	173.80	173.00	-1	4,939	-0.02%
2022/11/10	2	167.00	2	167.75	168.50	0	4,844	0.00%
2022/11/09	3	168.17	3	168.83	169.50	0	4,807	0.00%
2022/11/08	1.1	163.67	1.1	166.23	166.00	0	4,751	0.00%
2022/11/07	1	157.00	2	158.00	159.50	-1	4,654	-0.02%
2022/11/03	1	152.00	2	153.00	154.00	-1	4,559	-0.02%
2022/11/02	2.1	151.33	1	151.00	151.50	1.1	4,542	0.02%
2022/10/31	2.1	144.52	2	147.50	149.00	0.1	4,408	0.00%
2022/10/28	1.1	153.68	1	152.50	149.50	0.1	4,307	0.00%
2022/10/27	0.1	149.50	1	149.00	150.00	-0.9	4,273	-0.02%
2022/10/26	3.1	141.55	1	141.50	143.00	2.1	4,203	0.05%
2022/10/25	1.9	146.89	1	147.00	141.50	0.9	4,013	0.02%
2022/10/24	2.4	160.70	2	161.50	157.00	0.4	3,771	0.01%
2022/10/21	0.2	166.10	0	0.00	164.50	0.2	3,647	0.00%
2022/10/20	0.1	168.00	0	0.00	168.50	0.1	3,622	0.00%
2022/10/19	0.1	175.50	0	0.00	172.00	0.1	3,587	0.00%
2022/10/18	0	0.00	1	174.50	175.00	-1	3,606	-0.03%
2022/10/17	0	0.00	0	173.00	172.00	0	3,640	0.00%
2022/10/14	2	170.50	3	172.33	170.50	-1	3,684	-0.03%
2022/10/13	3.3	168.25	7	166.29	165.50	-3.8	3,736	-0.10%
2022/10/12	8.2	175.87	1	178.00	178.00	7.2	3,744	0.19%
2022/10/11	1.3	178.96	0	0.00	176.00	1.3	3,768	0.03%
2022/10/04	0	0.00	1	184.50	186.50	-1	3,820	-0.03%
2022/10/03	0.3	179.93	0	0.00	179.00	0.3	3,825	0.01%
2022/09/30	1.1	182.27	0	0.00	182.50	1.1	3,889	0.03%
2022/09/29	0.1	183.50	0	0.00	182.50	0.1	3,913	0.00%
2022/09/28	0.2	183.19	0	0.00	181.50	0.2	3,983	0.00%
2022/09/27	0.1	185.00	0	0.00	186.00	0.1	3,991	0.00%
2022/09/26	0.2	186.09	0	0.00	185.50	0.2	4,059	0.01%
2022/09/23	0	0.00	1	195.50	193.00	-1	4,243	-0.02%
2022/09/22	1	192.00	3	192.33	192.00	-2	4,275	-0.05%
2022/09/21	1.1	196.55	0	0.00	197.50	1.1	4,282	0.03%
2022/09/20	1	197.50	1	198.00	197.50	0	4,300	0.00%
2022/09/19	0	0.00	1	198.50	198.50	-1	4,319	-0.02%
2022/09/16	5	197.50	6	198.00	197.00	-1	4,348	-0.02%
2022/09/15	2	196.00	3	199.00	199.50	-1	4,336	-0.02%
2022/09/14	3	196.67	1	197.35	196.50	2	4,370	0.05%
2022/09/13	1	202.00	1	202.00	202.00	0	4,356	0.00%
2022/09/12	7	199.21	5	198.40	200.00	2	4,365	0.05%
2022/09/08	0	0.00	3	193.50	193.50	-3	4,377	-0.07%
2022/09/07	2.2	188.00	3	188.00	187.50	-0.8	4,426	-0.02%
2022/09/06	2.1	193.50	1	194.50	192.50	1.1	4,433	0.02%
2022/09/05	9	188.33	9	190.82	190.00	0	4,447	0.00%
2022/09/02	4.1	189.50	4	190.12	188.50	0.1	4,427	0.00%
2022/09/01	11.3	192.78	2	193.75	193.00	9.3	4,365	0.21%
2022/08/31	1.1	198.09	0	0.00	197.00	1.1	4,317	0.03%
2022/08/30	1.1	201.09	1	201.00	200.50	0.1	4,272	0.00%
2022/08/29	14.5	201.51	9	202.01	199.00	5.5	4,211	0.13%
2022/08/24	4.1	211.12	2	212.00	212.00	2.1	4,085	0.05%
2022/08/15	1	226.00	1	226.50	226.00	0	4,379	0.00%
2022/08/12	0.1	222.98	0	0.00	223.50	0.1	4,390	0.00%
2022/08/11	1	220.50	0.5	218.50	218.50	0.5	4,434	0.01%
2022/08/09	0	0.00	1	220.00	220.00	-1	4,579	-0.02%
2022/08/08	1.5	216.67	1	215.50	219.00	0.5	4,631	0.01%
2022/08/05	2	215.00	3	215.00	216.00	-1	4,738	-0.02%
2022/08/03	1.2	205.98	1	207.00	203.50	0.2	4,860	0.00%
2022/08/01	3	212.00	0	0.00	213.00	3	4,891	0.06%
2022/07/29	9	209.61	4	208.38	211.50	5	4,887	0.10%
2022/07/28	1	203.50	1	203.50	204.00	0	4,848	0.00%
2022/07/26	1	201.50	1	205.00	202.50	0	4,841	0.00%
2022/07/25	1	198.00	6	198.25	199.00	-5	4,789	-0.10%
2022/07/22	1.1	198.94	5	200.00	201.00	-3.9	4,782	-0.08%
2022/07/21	0.1	197.00	0	0.00	197.00	0.1	4,763	0.00%
2022/07/20	2.2	189.73	3	190.50	191.00	-0.8	4,751	-0.02%
2022/07/19	5	188.70	1	189.00	187.50	4	4,705	0.09%
2022/07/18	2	188.00	2	188.50	186.50	0	4,586	0.00%
2022/07/15	1.3	185.15	0	0.00	185.50	1.3	4,556	0.03%
2022/07/13	0.1	191.00	0	0.00	190.00	0.1	4,479	0.00%
2022/07/12	0.1	186.50	0	0.00	188.00	0.1	4,433	0.00%
2022/07/11	2	192.25	2	193.00	192.00	0	4,403	0.00%
2022/07/05	1.1	191.30	1	191.00	191.00	0.1	4,257	0.00%
2022/07/04	0.3	187.88	0	0.00	188.00	0.3	4,221	0.01%
2022/07/01	9.7	195.37	8.5	196.03	189.00	1.2	4,171	0.03%
2022/06/30	1	208.50	1	210.00	208.50	0	3,982	0.00%
2022/06/29	0	0.00	1	216.00	217.00	-1	3,968	-0.03%
2022/06/27	1	212.38	0	0.00	212.50	1	3,931	0.03%
2022/06/24	0.1	207.28	1	206.00	205.00	-0.9	3,893	-0.02%
2022/06/23	2.1	199.79	2.7	200.78	203.00	-0.7	3,881	-0.02%
2022/06/22	7.7	206.86	5.5	206.81	202.50	2.2	3,856	0.06%
2022/06/21	0.2	223.00	1	223.50	224.50	-0.8	3,795	-0.02%
2022/06/20	2	221.75	2	217.50	216.00	0	3,762	0.00%
2022/06/17	1	218.50	1	219.50	218.50	0	3,721	0.00%
2022/06/14	0.1	216.96	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	1	221.00	1	222.00	221.00	0	3,692	0.00%
2022/06/10	1	223.50	1	225.00	223.50	0	3,695	0.00%
2022/06/09	2	228.25	1	229.50	228.50	1	3,678	0.03%
2022/06/08	2	229.00	3	231.00	231.00	-1	3,669	-0.03%
2022/06/06	1	218.50	0	0.00	222.50	1	3,685	0.03%
2022/06/02	2.2	222.52	7	222.57	222.50	-4.8	3,741	-0.13%
2022/06/01	2.1	221.99	3	222.67	222.50	-0.9	3,777	-0.03%
2022/05/31	2	221.50	1.5	220.00	225.00	0.5	3,766	0.01%
2022/05/30	2.1	213.80	2	214.25	215.50	0.1	3,614	0.00%
2022/05/27	0.5	208.00	1	209.00	210.00	-0.5	3,562	-0.01%
2022/05/26	7.2	199.58	7	200.71	199.00	0.2	3,544	0.00%
2022/05/25	1	204.50	1	205.50	204.50	0	3,542	0.00%
2022/05/24	4	204.00	6	205.04	202.50	-2	3,533	-0.06%
2022/05/23	1	205.50	1	206.50	205.50	0	3,531	0.00%
2022/05/20	16.3	205.64	4.3	204.94	205.00	12.1	3,521	0.34%
2022/05/19	2.1	201.29	1.1	200.64	204.50	1	3,476	0.03%
2022/05/18	16	204.53	4	204.75	207.00	12	3,413	0.35%
2022/05/17	5.1	194.80	4	196.30	194.50	1.1	3,293	0.03%
2022/05/16	17.1	194.31	8	193.10	193.00	9.2	3,230	0.28%
2022/05/13	12.2	194.93	8.9	196.26	192.50	3.3	3,176	0.10%
2022/05/12	9.1	202.17	6.9	203.95	199.50	2.2	3,064	0.07%
2022/05/11	1.2	213.62	2	213.50	212.50	-0.8	2,992	-0.03%
2022/05/10	11.3	215.76	9	217.04	215.50	2.3	2,941	0.08%
2022/05/09	67.3	229.66	2	226.50	225.00	65.3	2,834	2.30%
2022/05/06	0	236.00	0	0.00	236.50	0	2,866	0.00%
2022/05/04	0	0.00	2	244.25	244.00	-2	2,889	-0.07%
2022/05/03	1	234.00	1	235.00	239.00	0	2,911	0.00%
2022/04/28	3.3	233.38	3	233.90	236.00	0.3	2,942	0.01%
2022/04/27	4	235.88	3	238.17	234.50	1	2,906	0.03%
2022/04/26	1	234.50	1	236.20	245.00	0	2,883	0.00%
2022/04/25	0.1	237.50	0	0.00	236.50	0.1	2,859	0.00%
2022/04/22	0.2	242.79	0	0.00	242.50	0.2	2,844	0.01%
2022/04/14	1	248.50	0.5	252.00	254.00	0.5	2,959	0.02%
2022/04/13	0	0.00	1	249.50	248.50	-1	2,963	-0.03%
2022/04/11	6.2	244.69	6	245.83	242.00	0.2	2,936	0.01%
2022/04/07	1.5	257.00	1.8	258.21	256.00	-0.3	2,895	-0.01%
2022/03/30	0	0.00	0.4	253.50	254.00	-0.4	2,771	-0.01%
2022/03/28	2	241.27	2	242.50	242.00	0	2,734	0.00%
2022/03/25	0	249.50	0	0.00	248.00	0	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	0.2	253.00	0.6	252.50	255.00	-0.4	2,740	-0.01%
2022/03/22	1	249.50	1	251.50	251.00	0	2,738	0.00%
2022/03/21	1.1	248.50	1	250.00	248.50	0.1	2,746	0.00%
2022/03/18	0.3	244.50	1	245.00	246.00	-0.8	2,746	-0.03%
2022/03/17	5.6	240.76	0	0.00	241.00	5.6	2,705	0.21%
2022/03/16	7.6	228.13	8	229.63	230.00	-0.4	2,639	-0.02%
2022/03/15	5.3	233.63	2.2	235.18	233.00	3.1	2,590	0.12%
2022/03/14	1	238.50	0.8	239.25	238.50	0.2	2,565	0.01%
2022/03/11	1.3	239.39	1	240.10	238.50	0.3	2,591	0.01%
2022/03/10	1.2	243.08	2	243.00	244.50	-0.8	2,582	-0.03%
2022/03/09	0	0.00	0	235.50	235.00	0	2,554	0.00%
2022/03/08	6.2	235.66	6	236.84	232.50	0.2	2,547	0.01%
2022/03/07	6.6	244.27	5	245.33	240.50	1.6	2,507	0.06%
2022/03/04	4.2	252.11	4	253.12	251.00	0.2	2,550	0.01%
2022/03/01	0	0.00	1	257.00	260.50	-1	2,552	-0.04%
2022/02/25	3.2	252.56	2.9	253.58	251.00	0.3	2,518	0.01%
2022/02/24	0.3	259.90	0	0.00	258.50	0.3	2,456	0.01%
2022/02/22	3	258.17	2	258.95	259.00	1	2,444	0.04%
2022/02/18	0	264.00	0	0.00	263.00	0	2,463	0.00%
2022/02/17	0	0.00	0.1	266.50	267.50	-0.1	2,471	0.00%
2022/02/15	0	0.00	0	270.00	269.00	0	2,477	0.00%
2022/02/14	1.1	264.23	0.1	264.00	266.50	1	2,459	0.04%
2022/02/09	0	0.00	1	264.00	263.50	-1	2,490	-0.04%
2022/02/08	2	260.75	2	262.50	260.50	0	2,468	0.00%
2022/02/07	0.1	251.00	0	0.00	252.00	0.1	2,437	0.00%
2022/01/26	0	0.00	0.1	251.00	251.50	-0.1	2,421	0.00%
2022/01/25	4	242.63	4	243.25	244.00	0	2,430	0.00%
2022/01/24	3.1	244.42	3	245.33	248.00	0.1	2,437	0.00%
2022/01/21	1.3	251.22	1	252.45	252.50	0.3	2,455	0.01%
2022/01/20	1	256.00	0	0.00	257.50	1	2,497	0.04%
2022/01/19	0	0.00	1	257.00	257.50	-1	2,593	-0.04%
2022/01/17	23.2	250.61	2.9	252.54	252.00	20.2	2,611	0.77%
2022/01/14	9.1	252.38	7.1	254.05	253.00	2	2,613	0.08%
2022/01/13	0.1	268.00	0	0.00	271.00	0.1	2,563	0.00%
2022/01/07	0	0.00	0.1	263.00	265.00	-0.1	2,613	0.00%
2022/01/06	0.1	266.00	0	0.00	267.00	0.1	2,624	0.00%
2022/01/04	0	0.00	0.1	265.00	264.00	-0.1	2,687	0.00%
2022/01/03	0	0.00	0.3	268.00	268.00	-0.3	2,713	-0.01%
2021/12/29	1.1	266.02	1	264.50	266.00	0.1	2,824	0.00%
2021/12/28	0	0.00	0.4	260.14	264.00	-0.4	2,916	-0.01%
2021/12/24	0.1	254.00	0.2	254.50	255.00	-0.2	2,979	-0.01%
2021/12/23	0.1	252.50	0	0.00	252.50	0.1	3,031	0.00%
2021/12/22	4.2	250.52	1.2	250.69	251.00	3	3,129	0.10%
2021/12/20	0.2	250.10	0	0.00	249.50	0.2	3,277	0.00%
2021/12/17	0.1	252.00	0	0.00	254.50	0.1	3,279	0.00%
2021/12/16	0	0.00	2	250.00	251.50	-2	3,319	-0.06%
2021/12/15	0	249.00	0	0.00	250.50	0	3,475	0.00%
2021/12/14	0.1	250.12	0	0.00	250.00	0.1	3,602	0.00%
2021/12/13	2	258.50	2	257.50	255.50	0	3,639	0.00%
2021/12/10	0	257.25	0	0.00	256.50	0	3,666	0.00%
2021/12/09	28	259.00	0	0.00	259.50	28	3,716	0.75%
2021/12/08	0	0.00	0.1	261.00	263.50	-0.1	3,728	0.00%
2021/12/07	0.1	253.23	0	0.00	260.00	0.1	3,755	0.00%
2021/12/06	0	256.00	0	0.00	256.50	0	3,734	0.00%
2021/12/03	0	0.00	0.2	256.50	255.50	-0.2	3,747	-0.01%
2021/12/02	0.2	254.00	1	251.50	253.50	-0.8	3,750	-0.02%
2021/12/01	0	0.00	2	250.50	251.00	-2	3,773	-0.05%
2021/11/30	0.2	243.03	0	0.00	247.00	0.2	3,776	0.00%
2021/11/29	0.1	240.50	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	0	245.50	0	0.00	243.00	0	3,725	0.00%
2021/11/25	1	248.00	0	0.00	247.00	1	3,755	0.03%
2021/11/24	1	247.50	0	0.00	246.50	1	3,781	0.03%
2021/11/22	0.1	246.08	0	0.00	246.00	0.1	3,856	0.00%
2021/11/18	0	0.00	0.1	256.00	253.50	-0.1	3,865	0.00%
2021/11/16	0.1	249.50	2	252.00	252.00	-1.9	3,946	-0.05%
2021/11/15	2	247.50	0	0.00	248.50	2	3,973	0.05%
2021/11/12	0.2	255.53	0	0.00	252.00	0.2	3,980	0.01%
2021/11/11	0	0.00	2	257.50	257.50	-2	3,977	-0.05%
2021/11/10	3.1	253.03	0	0.00	251.00	3.1	3,994	0.08%
2021/11/08	1	261.50	1	261.00	261.50	0	3,916	0.00%
2021/11/03	1	263.50	0	0.00	263.00	1	3,970	0.03%
2021/11/02	1	269.00	0	0.00	269.50	1	3,941	0.03%
2021/11/01	0	0.00	3.1	272.79	275.00	-3.1	3,937	-0.08%
2021/10/29	1.3	262.62	0	0.00	266.00	1.3	3,933	0.03%
2021/10/28	0.1	268.00	0	0.00	268.50	0.1	3,907	0.00%
2021/10/27	0	0.00	0.2	266.00	270.50	-0.2	3,886	-0.01%
2021/10/26	0	0.00	2	253.25	256.00	-2	3,841	-0.05%
2021/10/25	1	242.00	0.2	245.00	245.00	0.8	3,791	0.02%
2021/10/22	0	0.00	0.2	242.00	242.00	-0.2	3,811	-0.01%
2021/10/21	0	0.00	0	244.50	244.00	0	3,820	0.00%
2021/10/20	0.1	240.00	1	240.00	240.50	-0.9	3,778	-0.02%
2021/10/19	0	0.00	0.3	237.15	237.50	-0.3	3,754	-0.01%
2021/10/15	1	234.00	0	0.00	233.50	1	3,749	0.03%
2021/10/13	0.1	230.00	0	0.00	231.50	0.1	3,751	0.00%
2021/10/08	2	236.00	0.1	238.00	236.00	1.9	3,674	0.05%
2021/10/07	0	0.00	1	231.00	234.00	-1	3,663	-0.03%
2021/10/06	1.5	230.67	0	0.00	226.50	1.5	3,629	0.04%
2021/10/05	0.2	226.60	0	0.00	229.50	0.2	3,560	0.01%
2021/10/01	1.2	238.32	0	0.00	237.00	1.2	3,467	0.04%
2021/09/30	0.1	247.00	0	0.00	246.00	0.1	3,463	0.00%
2021/09/29	0.2	239.22	0	0.00	240.00	0.2	3,420	0.01%
2021/09/28	0.1	245.50	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0.1	247.50	0	0.00	247.00	0.1	3,282	0.00%
2021/09/24	0.1	253.00	0	0.00	252.00	0.1	3,225	0.00%
2021/09/23	1.1	251.82	0	0.00	254.00	1.1	3,224	0.03%
2021/09/22	6.1	245.87	5	246.20	249.00	1.1	3,187	0.04%
2021/09/17	3.1	260.01	2	261.25	255.50	1.1	3,037	0.04%
2021/09/16	1.4	271.89	0.1	281.00	268.50	1.4	2,934	0.05%
2021/09/15	0	0.00	10	273.50	277.00	-10	2,905	-0.34%
2021/09/14	0.2	281.00	0	0.00	281.00	0.2	2,919	0.01%
2021/09/13	0	272.50	0	0.00	272.00	0	2,904	0.00%
2021/09/10	5.1	269.99	5.1	268.10	266.50	0	2,905	0.00%
2021/09/09	10.1	262.99	0	0.00	264.50	10.1	2,908	0.35%
2021/09/08	0	255.00	2	258.00	259.50	-2	2,933	-0.07%
2021/09/06	3	252.00	1	251.00	253.50	2	2,971	0.07%
2021/09/03	0.2	258.00	0	257.50	256.50	0.2	2,932	0.01%
2021/09/02	1	259.50	1	263.00	259.50	0	2,896	0.00%
2021/09/01	0	0.00	1	261.00	260.50	-1	2,859	-0.03%
2021/08/27	0	0.00	1	255.00	263.00	-1	2,752	-0.04%
2021/08/26	0	0.00	0	250.00	254.00	0	2,699	0.00%
2021/08/25	0	245.00	0	0.00	244.50	0	2,681	0.00%
2021/08/24	0.1	241.42	0.1	245.00	247.00	0	2,668	0.00%
2021/08/23	0.8	244.00	0.2	239.63	243.50	0.5	2,664	0.02%
2021/08/20	0	0.00	0.4	232.42	233.00	-0.4	2,642	-0.01%
2021/08/19	0	0.00	0.3	230.71	225.50	-0.3	2,700	-0.01%
2021/08/17	0	0.00	0	227.00	226.50	0	2,666	0.00%
2021/08/16	1	228.50	3.3	228.43	227.00	-2.3	2,675	-0.09%
2021/08/13	2	231.25	2	232.00	233.00	0	2,676	0.00%
2021/08/10	2.2	228.54	0	0.00	227.50	2.2	2,750	0.08%
2021/08/06	1	219.00	1	219.15	218.00	0	2,805	0.00%
2021/08/05	2	220.76	1.6	220.75	218.50	0.4	2,843	0.02%
2021/08/04	0	0.00	1.5	234.67	236.00	-1.5	2,920	-0.05%
2021/08/03	1	232.00	0.5	233.90	234.00	0.5	2,908	0.02%
2021/08/02	1	235.92	0	0.00	237.00	1	2,898	0.04%
2021/07/30	0	0.00	0.3	232.50	231.50	-0.3	2,857	-0.01%
2021/07/28	2	216.51	1.9	217.75	218.50	0.1	2,821	0.00%
2021/07/26	14.1	225.49	0	0.00	224.00	14.1	2,818	0.50%
2021/07/22	0.3	218.50	0	0.00	219.00	0.3	2,813	0.01%
2021/07/20	2	212.25	1	213.15	214.00	1	2,806	0.04%
2021/07/16	0.1	220.50	0	0.00	221.00	0.1	2,807	0.00%
2021/07/15	0	0.00	0.2	218.00	219.00	-0.2	2,830	-0.01%
2021/07/14	0.2	216.00	0	0.00	216.00	0.2	2,839	0.01%
2021/07/13	0.2	214.50	0.1	215.00	216.00	0.1	2,841	0.00%
2021/07/09	0	0.00	0.2	209.00	208.50	-0.2	2,865	-0.01%
2021/06/28	0.2	204.50	0.3	205.00	204.00	-0.1	2,818	0.00%
2021/06/25	0.1	210.00	1	208.50	207.00	-0.9	2,854	-0.03%
2021/06/23	0	0.00	2	206.00	205.50	-2	2,868	-0.07%
2021/06/22	0	0.00	2	202.50	201.50	-2	2,813	-0.07%
2021/06/17	2	197.50	5	198.40	200.50	-3	2,733	-0.11%
2021/06/16	4.1	201.63	4.8	201.75	200.00	-0.8	2,765	-0.03%
2021/06/15	0	0.00	0.1	206.50	207.50	-0.1	2,735	0.00%
2021/06/10	0	0.00	0	204.00	204.50	0	2,828	0.00%
2021/06/08	0.1	204.00	0	0.00	204.00	0.1	2,930	0.00%
2021/06/07	1	202.50	3	202.26	204.50	-2	3,054	-0.07%
2021/06/02	3	205.33	1	206.15	205.00	2	3,119	0.06%
2021/05/31	0	0.00	9	209.72	208.50	-9	3,177	-0.28%
2021/05/28	10	209.00	1	209.80	209.50	9	3,176	0.28%
2021/05/27	3	206.33	1.9	207.35	212.50	1.1	3,200	0.03%
2021/05/26	0.1	205.00	0	0.00	205.50	0.1	3,171	0.00%
2021/05/25	1	205.00	0	0.00	204.00	1	3,210	0.03%
2021/05/20	0	0.00	1	199.50	202.00	-1	3,300	-0.03%
2021/05/18	0	0.00	6	196.17	197.00	-6	3,312	-0.18%
2021/05/17	3.1	186.97	4	185.00	187.00	-0.9	3,341	-0.03%
2021/05/14	2	196.00	0	0.00	195.50	2	3,290	0.06%
2021/05/13	0	0.00	7	181.50	186.00	-7	3,255	-0.22%
2021/05/12	2.1	190.17	1	196.00	188.00	1.1	3,211	0.03%
2021/05/11	1	199.05	1	200.00	200.00	0	3,143	0.00%
2021/05/05	0	0.00	0.1	199.00	198.00	-0.1	3,279	0.00%
2021/05/04	0.1	197.50	4	197.50	197.50	-3.9	3,318	-0.12%
2021/05/03	0	0.00	1	201.00	197.50	-1	3,288	-0.03%
2021/04/29	0	0.00	7	200.50	202.00	-7	3,296	-0.21%
2021/04/27	0.1	202.00	0	0.00	202.00	0.1	3,340	0.00%
2021/04/26	8.1	199.53	1	200.96	203.00	7.1	3,364	0.21%
2021/04/23	0	0.00	16	204.00	204.00	-16	3,348	-0.48%
2021/04/22	0	202.00	0	0.00	200.50	0	3,343	0.00%
2021/04/21	3	199.00	4.3	200.11	199.50	-1.3	3,344	-0.04%
2021/04/20	0	0.00	13.6	204.04	204.00	-13.6	3,345	-0.41%
2021/04/19	1	205.50	1.5	206.42	205.50	-0.5	3,349	-0.01%
2021/04/16	1	209.00	0	0.00	210.00	1	3,339	0.03%
2021/04/15	17	206.56	2	208.00	209.50	15	3,312	0.45%
2021/04/14	7	204.50	11.5	203.52	204.50	-4.5	3,315	-0.14%
2021/04/12	0	0.00	0.1	203.00	202.50	-0.1	3,328	0.00%
2021/04/09	0	0.00	20	199.50	199.50	-20	3,313	-0.60%
2021/04/08	2	196.50	44	197.92	198.00	-42	3,323	-1.26%
2021/04/07	0	0.00	13	197.50	199.00	-13	3,311	-0.39%
2021/04/06	0	0.00	17	199.50	199.50	-17	3,322	-0.51%
2021/03/31	5	197.00	1	197.50	197.00	4	3,311	0.12%
2021/03/30	3.2	196.28	10.5	195.05	199.50	-7.3	3,300	-0.22%
2021/03/29	1	192.50	0	0.00	194.00	1	3,262	0.03%
2021/03/25	0.1	184.00	0	0.00	184.00	0.1	3,226	0.00%
2021/03/24	0.1	184.00	0	0.00	184.50	0.1	3,274	0.00%
2021/03/23	0.1	184.50	0	0.00	183.00	0.1	3,349	0.00%
2021/03/22	1	184.00	12	184.36	183.00	-11	3,407	-0.32%
2021/03/18	1	190.00	1	191.00	190.50	0	3,397	0.00%
2021/03/16	0.3	191.92	0	0.00	191.50	0.3	3,358	0.01%
2021/03/12	9.3	183.26	2	184.25	182.50	7.3	3,274	0.22%
2021/03/11	1	187.50	4.1	188.41	190.00	-3.1	3,243	-0.10%
2021/03/09	0.1	173.00	0.4	173.37	173.50	-0.4	3,180	-0.01%
2021/03/08	2	170.00	0	0.00	170.50	2	3,188	0.06%
2021/03/05	1.1	166.68	1	168.76	170.00	0.1	3,183	0.00%
2021/03/04	2	172.00	0	0.00	172.00	2	3,274	0.06%
2021/03/02	0	0.00	10.1	172.02	170.00	-10.1	3,271	-0.31%
2021/02/26	3.1	172.68	2	173.25	172.00	1.1	3,289	0.03%
2021/02/25	11	181.36	1	178.50	180.50	10	3,211	0.31%
2021/02/24	0	0.00	0.3	176.84	176.50	-0.3	3,174	-0.01%
2021/02/23	0	0.00	1	175.00	175.50	-1	3,173	-0.03%
2021/02/22	1	170.50	1	172.00	170.50	0	3,131	0.00%
2021/02/19	1	172.00	1.1	173.83	174.50	-0.1	3,113	0.00%
2021/02/18	0	0.00	1	172.50	173.50	-1	3,103	-0.03%
2021/02/17	0	0.00	11.6	171.67	172.50	-11.6	3,111	-0.37%
2021/02/05	1	163.50	3	164.00	164.00	-2	3,069	-0.07%
2021/02/04	3	163.44	3	164.00	164.00	0	3,084	0.00%
2021/02/03	1	161.00	0	0.00	162.50	1	3,148	0.03%
2021/02/02	0	0.00	2	162.00	163.00	-2	3,212	-0.06%
2021/02/01	2	156.00	1	157.00	158.00	1	3,256	0.03%
2021/01/29	4.1	156.23	2	155.77	155.00	2	3,225	0.06%
2021/01/28	1	158.50	7	161.22	159.50	-6	3,181	-0.19%
2021/01/26	4.1	165.12	1	163.00	162.50	3.1	3,166	0.10%
2021/01/25	0	0.00	0.2	170.00	169.00	-0.2	3,146	-0.01%
2021/01/21	1.1	167.55	1	167.00	166.50	0.1	3,161	0.00%
2021/01/20	1	167.50	0	0.00	168.00	1	3,168	0.03%
2021/01/18	0.2	169.00	2	169.00	168.50	-1.8	3,139	-0.06%
2021/01/15	0.6	171.08	1	170.00	170.00	-0.4	3,263	-0.01%
2021/01/14	2	172.75	1.5	173.83	172.50	0.5	3,253	0.02%
2021/01/12	0.5	167.00	1.4	168.99	168.00	-0.9	3,258	-0.03%
2021/01/11	1	168.50	0	0.00	170.00	1	3,275	0.03%
2021/01/08	0	0.00	1	168.50	170.00	-1	3,291	-0.03%
2021/01/07	0	0.00	1.3	167.40	169.00	-1.3	3,297	-0.04%
2021/01/06	0	0.00	0.1	167.50	165.50	-0.1	3,312	0.00%
2020/12/31	1	168.00	2	169.50	168.00	-1	3,340	-0.03%
2020/12/29	0	0.00	1	164.50	165.50	-1	3,378	-0.03%
2020/12/28	0	0.00	2	164.00	162.50	-2	3,388	-0.06%
2020/12/24	2	162.50	0	0.00	160.50	2	3,406	0.06%
2020/12/23	1	159.50	1	160.50	159.50	0	3,406	0.00%
2020/12/22	0	0.00	0.5	162.00	162.50	-0.5	3,417	-0.01%
2020/12/21	0	0.00	2	165.25	166.00	-2	3,468	-0.06%
2020/12/18	0.4	163.50	0.4	163.50	164.00	0	3,452	0.00%
2020/12/17	0	0.00	1	164.50	165.00	-1	3,448	-0.03%
2020/12/16	0	0.00	2	162.25	163.00	-2	3,394	-0.06%
2020/12/15	1	157.00	8.6	157.12	158.00	-7.6	3,358	-0.23%
2020/12/14	3.4	152.50	4.8	152.53	152.00	-1.4	3,308	-0.04%
2020/12/11	2	154.00	0.3	156.40	155.00	1.8	3,331	0.05%
2020/12/10	1	154.50	0.1	155.50	155.00	0.9	3,325	0.03%
2020/12/09	1	156.00	2.2	156.43	156.50	-1.2	3,328	-0.03%
2020/12/08	2.1	155.51	0	0.00	156.50	2.1	3,334	0.06%
2020/12/07	3.1	158.00	6	157.00	158.50	-3	3,319	-0.09%
2020/12/04	0	0.00	15.6	159.61	159.00	-15.6	3,319	-0.47%
2020/12/03	4.1	157.76	0.4	160.00	158.00	3.7	3,312	0.11%
2020/12/02	1	160.00	3	159.50	161.50	-2	3,272	-0.06%
2020/12/01	3	156.50	5.6	158.30	159.50	-2.6	3,270	-0.08%
2020/11/30	2	156.50	3.1	158.02	156.00	-1.1	3,307	-0.03%
2020/11/27	1	160.00	0	160.50	160.50	1	3,218	0.03%
2020/11/26	0	0.00	1.2	160.09	162.50	-1.2	3,235	-0.04%
2020/11/25	0.3	160.91	1.7	158.92	159.50	-1.4	3,236	-0.04%
2020/11/24	1	166.00	1	165.00	166.50	0	3,215	0.00%
2020/11/23	2.1	166.45	2	166.00	166.00	0.1	3,218	0.00%
2020/11/20	2.1	163.51	0.2	164.50	163.00	1.9	3,194	0.06%
2020/11/19	0.1	166.50	3	166.67	166.00	-3	3,192	-0.09%
2020/11/18	0	165.00	4	164.63	166.00	-4	3,181	-0.12%
2020/11/17	4	165.88	1.2	165.34	167.50	2.8	3,186	0.09%
2020/11/16	3	163.33	3.1	161.85	163.00	-0.1	3,264	0.00%
2020/11/12	3	161.33	0	0.00	161.00	3	3,297	0.09%
2020/11/11	1	162.50	0.1	160.81	161.50	0.9	3,331	0.03%
2020/11/10	6	158.09	3.1	158.48	159.00	3	3,315	0.09%
2020/11/09	3.4	154.76	1.5	155.45	154.50	1.9	3,515	0.05%
2020/11/06	4	148.25	2.2	149.16	150.00	1.8	3,446	0.05%
2020/11/05	4.1	148.25	1	148.50	147.50	3.1	3,442	0.09%
2020/11/04	2	145.75	2	146.75	147.00	0	3,437	0.00%
2020/11/03	1	141.50	1.1	142.89	144.00	-0.1	3,413	0.00%
2020/11/02	1	140.02	1	141.50	141.00	0	3,420	0.00%
2020/10/30	1	138.50	0	0.00	138.50	1	3,418	0.03%
2020/10/29	0	139.50	4.3	139.38	139.50	-4.3	3,425	-0.13%
2020/10/28	1	141.00	0.3	141.00	140.00	0.7	3,451	0.02%
2020/10/27	0.1	142.50	0.1	142.36	143.50	0	3,432	0.00%
2020/10/26	0	0.00	1	145.00	145.00	-1	3,428	-0.03%
2020/10/23	6	141.25	3	142.83	144.00	3	3,429	0.09%
2020/10/21	0	0.00	2	138.75	139.00	-2	3,357	-0.06%
2020/10/20	5	138.50	0	0.00	139.00	5	3,351	0.15%
2020/10/19	0	0.00	1	136.50	137.50	-1	3,328	-0.03%
2020/10/16	2	136.50	0.1	135.00	135.50	1.9	3,302	0.06%
2020/10/15	0	0.00	1	135.50	135.00	-1	3,290	-0.03%
2020/10/13	1	134.00	0	0.00	134.50	1	3,273	0.03%
2020/10/12	0	0.00	1	136.00	137.00	-1	3,296	-0.03%
2020/10/08	0	0.00	1	134.50	135.00	-1	3,276	-0.03%
2020/10/07	1	133.50	11	134.05	133.50	-10	3,285	-0.30%
2020/10/06	12	133.54	3	134.17	134.00	9	3,288	0.27%
2020/10/05	1	131.50	3	131.67	131.50	-2	3,281	-0.06%
2020/09/30	2	131.00	2	131.25	131.00	0	3,272	0.00%
2020/09/29	1	129.50	2	130.00	129.50	-1	3,270	-0.03%
2020/09/28	1	127.00	0	0.00	128.50	1	3,307	0.03%
2020/09/24	3.1	125.68	4.9	126.70	126.00	-1.9	3,338	-0.06%
2020/09/23	2	130.00	2	131.50	130.50	0	3,328	0.00%
2020/09/22	8	131.81	0	0.00	130.50	8	3,371	0.24%
2020/09/21	0	0.00	5	134.20	135.00	-5	3,392	-0.15%
2020/09/18	0	0.00	0.1	133.00	133.50	-0.1	3,455	0.00%
2020/09/17	4	131.75	3	131.50	132.00	1	3,453	0.03%
2020/09/16	1	133.50	7	132.71	134.00	-6	3,542	-0.17%
2020/09/15	0	0.00	0.1	130.00	130.00	-0.1	3,574	0.00%
2020/09/14	2	129.50	2	129.00	130.00	0	3,618	0.00%
2020/09/11	0	0.00	2	129.50	130.00	-2	3,641	-0.05%
2020/09/10	1	129.04	0	0.00	129.00	1	3,660	0.03%
2020/09/09	1.3	130.25	2	130.50	130.50	-0.7	3,692	-0.02%
2020/09/08	1	132.00	0	0.00	132.00	1	3,712	0.03%
2020/09/07	1.1	130.50	0	0.00	130.50	1.1	3,771	0.03%
2020/09/04	4	129.13	1	130.00	129.00	3	3,861	0.08%
2020/09/03	0	0.00	2	132.00	131.50	-2	3,906	-0.05%
2020/09/02	1.2	128.21	6	128.58	129.00	-4.8	3,895	-0.12%
2020/09/01	4	128.63	1	128.00	127.50	3	3,896	0.08%
2020/08/31	3	131.33	3	129.67	129.50	0	3,876	0.00%
2020/08/28	1	131.00	1	132.00	132.50	0	3,910	0.00%
2020/08/27	1	133.00	0	0.00	134.00	1	3,947	0.03%
2020/08/25	0	0.00	1	135.00	135.50	-1	3,992	-0.03%
2020/08/24	1	133.00	0.3	132.50	132.50	0.7	4,025	0.02%
2020/08/21	2	134.00	2	134.00	134.00	0	4,066	0.00%
2020/08/20	6	131.67	0	132.50	132.50	6	4,057	0.15%
2020/08/19	0	0.00	2	137.50	138.00	-2	4,010	-0.05%
2020/08/18	8	136.25	3.2	137.31	135.00	4.8	4,015	0.12%
2020/08/17	4	134.75	0.2	135.00	136.00	3.8	3,968	0.10%
2020/08/14	2	133.00	2	132.50	132.00	0	3,941	0.00%
2020/08/13	4	132.00	14	132.89	132.50	-10	3,878	-0.26%
2020/08/12	2	124.49	1	124.00	124.00	1	3,659	0.03%
2020/08/07	1	124.00	1	124.50	124.00	0	3,759	0.00%
2020/08/06	3	125.33	2	125.75	125.50	1	3,797	0.03%
2020/08/05	0.2	125.00	1	123.00	125.50	-0.8	3,807	-0.02%
2020/07/31	2	123.00	4	123.37	122.50	-2	3,856	-0.05%
2020/07/29	1	124.50	3	124.33	124.50	-2	4,001	-0.05%
2020/07/28	1	122.50	0	0.00	121.50	1	4,097	0.02%
2020/07/27	0.3	123.50	2	123.50	123.00	-1.8	4,199	-0.04%
2020/07/24	5.1	124.59	1	124.00	123.00	4.1	4,329	0.09%
2020/07/23	1	125.00	1.5	126.00	125.00	-0.5	4,354	-0.01%
2020/07/21	0	0.00	1	126.00	126.00	-1	4,420	-0.02%
2020/07/17	0.1	124.00	2	124.50	123.00	-1.9	4,487	-0.04%
2020/07/14	6	123.17	2	123.75	123.50	4.1	4,603	0.09%
2020/07/13	0	0.00	1	125.50	125.50	-1	4,666	-0.02%
2020/07/10	2	124.75	2	125.50	125.00	0	4,750	0.00%
2020/07/09	2.2	128.45	2	128.50	127.50	0.2	4,786	0.00%
2020/07/08	1	128.50	0	0.00	128.00	1	4,801	0.02%
2020/07/07	1	131.00	1	128.00	128.50	0	4,833	0.00%
2020/07/06	0	0.00	5	128.30	129.00	-5	4,848	-0.10%
2020/07/02	1	127.00	1	127.50	126.50	0	5,019	0.00%
2020/07/01	1	126.00	0	0.00	126.00	1	5,153	0.02%
2020/06/30	2	125.00	1	122.50	125.00	1	5,173	0.02%
2020/06/24	1	119.00	12	119.50	119.00	-11	5,266	-0.21%
2020/06/23	7	118.57	0.8	120.00	118.50	6.2	5,380	0.11%
2020/06/22	1	127.50	0	0.00	128.00	1	5,436	0.02%
2020/06/19	4	127.38	0.8	128.00	127.00	3.2	5,512	0.06%
2020/06/18	2	127.00	2	127.25	128.00	0	5,555	0.00%
2020/06/17	4	127.50	0	0.00	127.00	4	5,633	0.07%
2020/06/16	3	125.33	0	0.00	127.50	3	5,825	0.05%
2020/06/12	2	123.75	8	122.37	124.00	-6	6,072	-0.10%
2020/06/11	5	126.30	5	129.11	125.00	0	6,227	0.00%
2020/06/10	9	128.89	5	128.40	129.50	4	6,254	0.06%
2020/06/09	0	0.00	2	125.75	126.00	-2	6,416	-0.03%
2020/06/08	1	124.50	3.5	123.92	124.50	-2.5	6,524	-0.04%
2020/06/05	0	0.00	1.3	123.60	123.50	-1.3	6,601	-0.02%
2020/06/04	15	123.07	4	123.50	124.00	11	6,728	0.16%
2020/06/03	3	121.01	1	122.50	122.50	2	6,836	0.03%
2020/06/02	0	0.00	10	119.50	119.00	-10	6,832	-0.15%
2020/06/01	0	0.00	2	119.00	119.00	-2	6,875	-0.03%
2020/05/29	1	116.50	6	117.17	116.50	-5	6,893	-0.07%
2020/05/28	1	116.00	2	117.25	116.50	-1	6,896	-0.01%
2020/05/27	4	117.00	0	0.00	116.00	4	6,959	0.06%
2020/05/26	5	118.20	13.1	117.85	117.50	-8.1	7,010	-0.12%
2020/05/25	0	0.00	13	114.38	115.50	-13	7,026	-0.19%
2020/05/22	8	112.25	2	111.75	111.50	6	7,068	0.09%
2020/05/21	2	114.50	5	114.10	114.00	-3	7,179	-0.04%
2020/05/20	2	113.00	2	113.00	113.00	0	7,171	0.00%
2020/05/19	1.1	111.64	6	113.42	113.00	-4.9	7,255	-0.07%
2020/05/18	5	111.10	1	112.00	111.50	4	7,229	0.06%
2020/05/15	3	111.33	2	112.00	112.50	1	7,235	0.01%
2020/05/14	2	113.25	0	0.00	113.00	2	7,232	0.03%
2020/05/13	4.1	115.93	3	113.17	116.50	1.1	7,177	0.02%
2020/05/12	1	116.00	1	116.00	116.00	0	7,170	0.00%
2020/05/11	5	116.30	2	117.00	116.50	3	7,181	0.04%
2020/05/08	2	112.50	4	113.00	113.00	-2	7,139	-0.03%
2020/05/07	2	112.25	0	0.00	113.00	2	7,166	0.03%
2020/05/06	2	109.50	4.3	111.72	113.00	-2.3	7,168	-0.03%
2020/05/05	1	110.00	1	110.00	110.50	0	7,117	0.00%
2020/05/04	7	109.29	2	109.00	108.50	5	7,114	0.07%
2020/04/30	7	114.00	6.1	114.25	114.50	1	7,042	0.01%
2020/04/29	17	109.50	15	109.17	111.00	2	7,007	0.03%
2020/04/28	9.3	102.26	13	102.08	103.00	-3.7	6,941	-0.05%
2020/04/27	3	100.33	4	100.75	101.00	-1	7,087	-0.01%
2020/04/24	5.2	99.06	1.3	99.02	98.70	3.9	7,050	0.06%
2020/04/23	1	97.60	2	97.95	97.90	-1	7,029	-0.01%
2020/04/22	4	96.35	3	96.67	97.00	1	7,014	0.01%
2020/04/21	4	98.35	2	97.30	96.50	2	6,999	0.03%
2020/04/20	1	101.00	1.3	101.00	101.00	-0.3	6,969	0.00%
2020/04/17	4	101.00	2	100.60	99.50	2	7,004	0.03%
2020/04/16	6	99.35	3	99.80	99.60	3	6,949	0.04%
2020/04/15	8.1	101.64	6.8	101.89	102.00	1.4	6,873	0.02%
2020/04/14	4	97.80	8	99.54	100.00	-4	6,809	-0.06%
2020/04/13	4	96.65	4.8	96.87	96.40	-0.8	6,800	-0.01%
2020/04/10	6	96.58	4	97.20	98.20	2	6,811	0.03%
2020/04/09	13	95.68	2	96.95	96.30	11	6,777	0.16%
2020/04/08	5	95.80	6	94.35	96.10	-1	6,736	-0.01%
2020/04/07	9	93.98	9	94.63	94.50	0	6,668	0.00%
2020/04/06	18	90.24	14.8	90.54	91.10	3.2	6,521	0.05%
2020/04/01	3	91.47	7	91.46	92.30	-4	6,325	-0.06%
2020/03/31	6	92.78	8.8	91.78	91.50	-2.8	6,251	-0.04%
2020/03/30	14	93.13	8.8	93.05	93.70	5.3	6,077	0.09%
2020/03/27	5.1	98.86	7.5	98.86	96.70	-2.4	5,988	-0.04%
2020/03/26	4	92.93	4	93.08	96.50	0	5,863	0.00%
2020/03/25	7.1	92.00	10.5	93.24	91.00	-3.4	5,743	-0.06%
2020/03/24	2	88.10	8	87.75	87.10	-6	5,610	-0.11%
2020/03/23	6.3	79.63	2	80.10	80.10	4.3	5,544	0.08%
2020/03/20	19	80.91	24	82.04	85.40	-5	5,502	-0.09%
2020/03/19	9.1	78.65	0	0.00	77.70	9.1	5,338	0.17%
2020/03/18	23	87.10	11	87.31	86.30	12	5,231	0.23%
2020/03/17	5.1	88.29	0	0.00	87.30	5.1	5,135	0.10%
2020/03/16	3.1	95.05	6	94.62	94.00	-2.9	4,963	-0.06%
2020/03/13	7.2	92.76	4	94.35	97.40	3.2	4,887	0.06%
2020/03/12	3.2	101.38	2	103.97	101.50	1.2	4,685	0.03%
2020/03/11	5	108.30	0	0.00	106.00	5	4,593	0.11%
2020/03/10	3.2	104.37	2	105.00	106.00	1.2	4,500	0.03%
2020/03/09	9.1	109.05	1	107.50	107.00	8.1	4,402	0.18%
2020/03/06	0.1	115.50	2	116.50	114.50	-1.9	4,245	-0.05%
2020/03/05	1	117.00	0	0.00	118.00	1	4,171	0.02%
2020/03/04	0	115.50	0	0.00	114.50	0	4,121	0.00%
2020/03/02	1.1	113.55	2	113.50	114.00	-1	4,023	-0.02%
2020/02/27	2.1	115.52	0	0.00	115.00	2.1	3,995	0.05%
2020/02/26	4	117.13	0	0.00	117.00	4	3,929	0.10%
2020/02/25	2.1	118.56	1.5	117.83	118.00	0.6	3,857	0.02%
2020/02/24	10	120.35	2.5	121.40	120.00	7.5	3,764	0.20%
2020/02/21	2	124.51	0	0.00	124.50	2	3,624	0.06%
2020/02/20	10.2	125.27	0	0.00	124.50	10.2	3,630	0.28%
2020/02/19	1	129.00	0	0.00	128.00	1	3,545	0.03%
2020/02/18	0.2	128.50	3	128.83	128.00	-2.8	3,529	-0.08%
2020/02/17	3	125.37	4.5	126.58	128.50	-1.5	3,508	-0.04%
2020/02/14	1.1	124.23	0	0.00	125.50	1.1	3,483	0.03%
2020/02/13	0.1	127.00	1	127.00	126.00	-1	3,482	-0.03%
2020/02/12	3.1	124.54	0	0.00	126.00	3.1	3,498	0.09%
2020/02/11	0.1	127.00	0	0.00	126.00	0.1	3,489	0.00%
2020/02/10	2.1	122.18	2	124.75	126.00	0.1	3,469	0.00%
2020/02/07	4	128.00	1	128.50	126.50	3	3,408	0.09%
2020/02/06	0.2	132.50	0	0.00	132.00	0.2	3,358	0.00%
2020/02/05	2	130.00	3	129.50	129.50	-1	3,341	-0.03%
2020/02/04	1	128.04	5	128.60	128.00	-4	3,281	-0.12%
2020/02/03	1.2	122.76	12	121.83	122.50	-10.8	3,236	-0.33%
2020/01/31	6.1	126.28	0	0.00	127.00	6.1	3,133	0.19%
2020/01/30	20.2	129.80	4	129.50	128.50	16.2	3,061	0.53%
2020/01/16	0	0.00	1	142.50	143.00	-1	2,932	-0.03%
2020/01/14	0	0.00	1	142.00	142.50	-1	3,019	-0.03%
2020/01/13	0	0.00	4	139.38	140.00	-4	2,960	-0.14%
2020/01/10	0.1	137.50	0	0.00	137.50	0.1	2,927	0.00%
2020/01/09	1	137.50	0	0.00	137.00	1	2,923	0.03%
2020/01/08	3.1	136.52	0	0.00	136.50	3.1	2,965	0.10%
2020/01/07	2	138.00	7	138.21	138.50	-5	2,943	-0.17%
2020/01/06	1.1	135.11	1	137.00	135.00	0.1	2,924	0.00%
2020/01/03	0.1	137.00	0	0.00	136.50	0.1	2,916	0.00%
2020/01/02	7.2	137.31	3	138.50	137.50	4.2	2,910	0.14%
2019/12/31	0.1	139.00	0	0.00	138.00	0.1	2,892	0.00%
2019/12/30	0	0.00	5	140.00	140.50	-5	2,873	-0.17%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/23	0	0.00	1	139.50	139.50	-1	2,945	-0.03%
2019/12/20	0	0.00	0.1	139.50	139.50	-0.1	2,957	0.00%
2019/12/17	0	0.00	2	139.25	140.00	-2	2,923	-0.07%
2019/12/16	0	139.00	2	137.00	138.00	-2	2,874	-0.07%
2019/12/13	2	135.25	0	0.00	135.00	2	2,833	0.07%
2019/12/12	2.2	136.00	0	0.00	135.00	2.2	2,808	0.08%
2019/12/10	1.1	131.23	1	133.00	134.00	0.1	2,763	0.00%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/05	2.3	135.33	0	0.00	135.50	2.3	2,688	0.08%
2019/12/04	1	134.50	0	0.00	135.00	1	2,708	0.04%
2019/12/03	1	137.00	1	138.00	138.00	0	2,675	0.00%
2019/11/29	1	137.00	1	138.50	136.50	0	2,667	0.00%
2019/11/27	1	139.50	0	0.00	139.50	1	2,736	0.04%
2019/11/26	0.2	139.50	0	0.00	139.00	0.2	2,730	0.01%
2019/11/25	0	0.00	1	141.00	141.50	-1	2,641	-0.04%
2019/11/20	1	143.00	0	0.00	143.50	1	2,675	0.04%
2019/11/19	0	0.00	1	143.00	144.00	-1	2,678	-0.04%
2019/11/13	0	0.00	0	138.50	138.50	0	2,662	0.00%
2019/11/12	1.1	140.50	0	0.00	141.00	1.1	2,685	0.04%
2019/11/11	1	140.00	2	141.00	141.00	-1	2,757	-0.04%
2019/11/08	0	0.00	0	140.00	140.50	0	2,742	0.00%
2019/11/07	0	0.00	1.3	138.88	138.50	-1.3	2,731	-0.05%
2019/11/06	0	0.00	0.1	139.00	139.00	-0.1	2,741	0.00%
2019/11/05	1.2	139.43	0.1	139.00	139.00	1	2,762	0.04%
2019/11/04	1	139.00	1	138.00	140.00	0	2,796	0.00%
2019/11/01	0	0.00	1	138.50	137.50	-1	2,823	-0.04%
2019/10/31	0.1	137.50	0	0.00	137.50	0.1	2,961	0.00%
2019/10/30	1	136.00	0	0.00	136.00	1	2,989	0.03%
2019/10/22	0	0.00	8	134.44	136.50	-8	3,010	-0.27%
2019/10/18	0	0.00	1	131.50	132.00	-1	2,962	-0.03%
2019/10/16	1	131.00	1	130.00	131.00	0	2,935	0.00%
2019/10/15	0	0.00	4	128.50	129.00	-4	2,881	-0.14%
2019/10/14	0	0.00	3	128.00	128.00	-3	2,887	-0.10%
2019/10/09	5.4	123.81	0	0.00	123.00	5.4	2,857	0.19%
2019/10/04	1	126.50	0	0.00	126.50	1	2,843	0.04%
2019/10/01	0.1	128.50	1	128.50	128.50	-0.9	2,891	-0.03%
2019/09/26	0	0.00	1	126.50	126.00	-1	2,886	-0.03%
2019/09/25	4	124.63	0	0.00	125.00	4	2,889	0.14%
2019/09/24	5	126.20	1	126.50	126.50	4	2,884	0.14%
2019/09/19	2	128.50	0	0.00	128.50	2	2,905	0.07%
2019/09/17	1	128.50	0	0.00	128.00	1	2,894	0.03%
2019/09/16	0	0.00	2.2	132.50	132.50	-2.2	2,926	-0.07%
2019/09/12	0	0.00	4	131.25	131.00	-4	2,921	-0.14%
2019/09/06	1	129.50	7.4	129.36	129.50	-6.4	2,914	-0.22%
2019/09/05	0	0.00	2	127.50	127.50	-2	2,899	-0.07%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	0	0.00	4	124.88	127.00	-4	3,043	-0.13%
2019/08/30	0	0.00	4	123.00	124.50	-4	2,998	-0.13%
2019/08/29	6	120.00	1	120.50	121.00	5	2,985	0.17%
2019/08/27	0.1	122.00	0	0.00	121.00	0.1	3,010	0.00%
2019/08/26	2	121.52	0	123.00	122.00	2	3,018	0.07%
2019/08/22	0.1	125.50	0	0.00	125.00	0.1	3,029	0.00%
2019/08/21	0.2	125.50	0	0.00	125.00	0.2	3,078	0.00%
2019/08/20	0.1	126.00	1	125.50	125.00	-0.9	3,081	-0.03%
2019/08/16	3.1	122.23	0	0.00	123.00	3.1	3,121	0.10%
2019/08/15	0.2	125.00	0	0.00	124.00	0.2	3,102	0.01%
2019/08/14	0	0.00	1	124.50	123.50	-1	3,102	-0.03%
2019/08/13	7	121.50	0	0.00	121.00	7	3,016	0.23%
2019/08/12	2	124.75	0	0.00	123.50	2	3,029	0.07%
2019/08/06	3	121.33	1	123.00	124.00	2	3,056	0.07%
2019/08/05	5	124.90	1	124.00	124.00	4	3,099	0.13%
2019/08/02	4.2	127.88	0	0.00	125.50	4.2	3,185	0.13%
2019/08/01	2	131.75	0	0.00	133.00	2	3,070	0.07%
2019/07/31	2.5	132.10	0	0.00	131.50	2.5	3,046	0.08%
2019/07/29	0	0.00	5	142.00	141.00	-5	2,970	-0.17%
2019/07/26	0	0.00	2	139.50	140.50	-2	2,940	-0.07%
2019/07/25	5	138.60	0	0.00	139.00	5	2,918	0.17%
2019/07/22	1	140.00	1	140.50	139.50	0	2,857	0.00%
2019/07/19	0	0.00	1	140.00	139.00	-1	2,854	-0.04%
2019/07/18	0	0.00	1	138.50	138.00	-1	2,868	-0.03%
2019/07/16	0	0.00	1	138.00	137.50	-1	2,852	-0.04%
2019/07/15	1	136.50	7	136.14	137.50	-6	2,834	-0.21%
2019/07/11	0	0.00	1	136.00	136.50	-1	2,830	-0.04%
2019/07/09	0	134.00	1	134.50	135.00	-1	2,842	-0.03%
2019/07/08	3	134.00	0	0.00	134.00	3	2,855	0.11%
2019/07/05	0	0.00	2	135.00	135.50	-2	2,858	-0.07%
2019/07/04	0.1	132.50	1	132.00	132.50	-0.9	2,854	-0.03%
2019/07/01	1	131.00	0	0.00	131.00	1	2,915	0.03%
2019/06/28	1	129.00	0	0.00	128.50	1	2,935	0.03%
2019/06/25	0	0.00	1	129.00	129.00	-1	2,952	-0.03%
2019/06/24	0	0.00	1.1	129.55	130.00	-1.1	2,934	-0.04%
2019/06/21	0	0.00	6	130.17	128.50	-6	2,945	-0.20%
2019/06/20	0	128.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/19	0	0.00	1	127.00	128.00	-1	2,858	-0.03%
2019/06/18	1	124.00	1	125.50	125.50	0	2,819	0.00%
2019/06/17	2	124.75	1	125.50	125.00	1	2,908	0.03%
2019/06/14	0	0.00	1	122.00	122.00	-1	2,912	-0.03%
2019/06/13	3	122.83	0	0.00	121.00	3	2,944	0.10%
2019/06/12	1	124.50	2	126.50	125.50	-1	2,924	-0.03%
2019/06/11	1.1	122.62	5	124.00	125.00	-4	2,872	-0.14%
2019/06/10	0	120.00	2	119.00	120.00	-2	2,776	-0.07%
2019/06/06	1	115.00	1	115.00	115.50	0	2,763	0.00%
2019/06/05	3	118.50	0	0.00	117.50	3	2,783	0.11%
2019/06/04	3	118.83	0	0.00	119.50	3	2,788	0.11%
2019/06/03	1	117.50	0	0.00	118.00	1	2,790	0.04%
2019/05/31	1.1	118.00	1	118.50	116.50	0.1	2,799	0.00%
2019/05/29	2	113.00	2	113.75	114.50	0	2,757	0.00%
2019/05/28	9.3	114.78	5	116.20	114.00	4.3	2,777	0.15%
2019/05/27	1	115.50	1	116.00	115.50	0	2,771	0.00%
2019/05/24	4	115.88	1	117.00	115.50	3	2,784	0.11%
2019/05/23	6.3	113.74	2	113.00	114.50	4.3	2,770	0.15%
2019/05/21	6	117.50	0	0.00	118.00	6	2,792	0.21%
2019/05/16	4.2	118.02	0	0.00	116.00	4.2	2,858	0.15%
2019/05/15	1	118.00	1	118.50	119.00	0	2,847	0.00%
2019/05/14	2.1	118.29	0	0.00	117.50	2.1	2,839	0.07%
2019/05/13	4	118.13	2	118.25	120.00	2	2,788	0.07%
2019/05/10	8	125.44	3	124.50	123.00	5	2,744	0.18%
2019/05/07	0	0.00	4	131.25	132.50	-4	2,608	-0.15%
2019/05/06	1	129.00	1	129.50	129.50	0	2,634	0.00%
2019/04/30	2	129.75	1	131.00	131.50	1	2,720	0.04%
2019/04/29	0	0.00	1	132.00	132.00	-1	2,722	-0.04%
2019/04/25	0	0.00	1	132.00	133.00	-1	2,750	-0.04%
2019/04/24	2	129.00	0	0.00	130.00	2	2,759	0.07%
2019/04/23	1	130.50	0	0.00	130.00	1	2,755	0.04%
2019/04/19	0	0.00	1	133.00	132.00	-1	2,817	-0.04%
2019/04/18	2	131.00	0	0.00	130.50	2	2,879	0.07%
2019/04/17	1	132.50	1	133.50	133.50	0	2,953	0.00%
2019/04/16	1	133.00	0	0.00	132.50	1	2,964	0.03%
2019/04/12	1	133.50	2	134.00	135.00	-1	3,043	-0.03%
2019/04/11	1	131.00	0	0.00	132.00	1	3,060	0.03%
2019/04/10	1	131.50	1	133.00	133.00	0	3,077	0.00%
2019/04/09	0	0.00	0	132.50	133.00	0	3,064	0.00%
2019/04/08	0	0.00	2	134.00	134.00	-2	3,058	-0.07%
2019/04/02	0	0.00	2	128.50	129.00	-2	2,986	-0.07%
2019/03/29	1	125.50	2	124.25	126.00	-1	2,884	-0.03%
2019/03/28	1	120.50	5	123.20	123.00	-4	2,862	-0.14%
2019/03/26	2	123.00	1	123.50	123.50	1	2,868	0.03%
2019/03/25	1	120.00	1	121.50	121.50	0	2,879	0.00%
2019/03/20	2	123.50	4	122.38	123.00	-2	2,894	-0.07%
2019/03/19	1.1	119.82	1	119.00	118.00	0.1	2,796	0.00%
2019/03/18	1	119.00	3	118.85	120.50	-2	2,805	-0.07%
2019/03/15	0	0.00	2	116.00	116.50	-2	2,775	-0.07%
2019/03/14	1	115.00	2	115.00	115.50	-1	2,762	-0.04%
2019/03/12	1	115.50	2	115.00	115.00	-1	2,819	-0.04%
2019/03/11	2	112.75	2	114.00	113.00	0	2,850	0.00%
2019/03/08	1	114.50	0	0.00	114.50	1	2,879	0.03%
2019/03/07	2	115.50	0	0.00	115.50	2	2,895	0.07%
2019/03/06	2.9	117.34	0	0.00	117.00	2.9	2,896	0.10%
2019/02/27	0.1	120.00	8	119.38	121.00	-7.9	2,913	-0.27%
2019/02/26	0.1	119.00	4	118.63	119.50	-3.9	2,897	-0.13%
2019/02/25	4	116.50	2	116.75	117.00	2	2,859	0.07%
2019/02/20	0.1	116.00	1	115.00	116.50	-0.9	2,888	-0.03%
2019/02/19	9	114.00	0	0.00	112.50	9	2,865	0.31%
2019/02/18	2	113.25	4	115.01	118.00	-2	2,859	-0.07%
2019/02/15	1	112.50	0.2	111.00	111.00	0.8	2,806	0.03%
2019/02/14	0	0.00	2	112.75	113.50	-2	2,829	-0.07%
2019/02/11	37	112.01	36	112.50	112.00	1	2,950	0.03%
2019/01/28	1	112.00	0	0.00	112.00	1	3,057	0.03%
2019/01/23	1	110.00	0.1	109.50	110.00	0.9	3,228	0.03%
2019/01/22	0	0.00	3	110.00	111.00	-3	3,273	-0.09%
2019/01/14	0	0.00	0.1	106.00	106.50	-0.1	3,636	0.00%
2019/01/11	1	105.00	4	105.50	105.50	-3	3,689	-0.08%
2019/01/10	1	106.50	1	106.00	106.50	0	3,713	0.00%
2019/01/09	2	101.50	5	102.50	105.00	-3	3,689	-0.08%
2019/01/08	0	0.00	0.1	100.00	100.50	-0.1	3,649	0.00%
2019/01/02	0	0.00	1	98.60	98.10	-1	3,912	-0.03%
2018/12/28	0	0.00	1	96.70	96.90	-1	3,893	-0.03%
2018/12/27	0.1	96.80	2	96.80	96.90	-1.9	3,910	-0.05%
2018/12/26	1	95.30	1	95.60	95.00	0	3,916	0.00%
2018/12/25	4	94.60	2	95.20	94.50	2	3,958	0.05%
2018/12/24	2	96.20	0	0.00	96.20	2	3,961	0.05%
2018/12/17	1	98.20	0	0.00	98.30	1	4,222	0.02%
2018/12/14	2	96.50	0	0.00	97.90	2	4,281	0.05%
2018/12/13	0	0.00	1	97.10	97.10	-1	4,302	-0.02%
2018/12/11	2	95.95	2	96.00	95.70	0	4,341	0.00%
2018/12/10	2	96.35	1	97.00	97.10	1	4,334	0.02%
2018/12/06	1	96.60	0	0.00	95.30	1	4,354	0.02%
2018/12/05	2	97.20	1	97.90	97.70	1	4,368	0.02%
2018/12/04	2	99.00	1	99.10	98.50	1	4,374	0.02%
2018/12/03	1	99.30	2	99.85	100.50	-1	4,377	-0.02%
2018/11/27	1	92.70	0	0.00	93.50	1	4,258	0.02%
2018/11/22	1	93.70	5	94.06	93.10	-4	4,263	-0.09%
2018/11/20	1	93.70	0	0.00	93.50	1	4,280	0.02%
2018/11/19	1	94.50	1	94.50	94.70	0	4,283	0.00%
2018/11/16	2	94.70	2	94.70	93.90	0	4,310	0.00%
2018/11/14	3	96.30	0	0.00	96.70	3	4,332	0.07%
2018/11/07	0	0.00	2	93.40	93.40	-2	4,341	-0.05%
2018/11/06	0	0.00	1	91.60	91.30	-1	4,338	-0.02%
2018/11/02	9	90.77	12	90.12	91.30	-3	4,404	-0.07%
2018/11/01	8	89.60	9	89.82	91.00	-1	4,351	-0.02%
2018/10/31	9	89.14	5	89.24	88.20	4	4,285	0.09%
2018/10/29	0.1	86.50	0	0.00	86.40	0.1	4,199	0.00%
2018/10/26	92	84.24	2	86.90	85.00	90	4,179	2.15%
2018/10/25	3	83.10	2	83.10	83.70	1	4,102	0.02%
2018/10/24	0.2	84.50	0	0.00	84.30	0.2	4,111	0.00%
2018/10/23	7	87.94	1	85.30	85.30	6	4,086	0.15%
2018/10/22	0.1	90.50	0	0.00	90.30	0.1	3,966	0.00%
2018/10/19	1	89.50	5	90.14	90.80	-4	3,931	-0.10%
2018/10/17	2	93.10	3	93.33	92.90	-1	3,860	-0.03%
2018/10/16	2.2	91.14	0	0.00	91.50	2.2	3,853	0.06%
2018/10/15	0	0.00	2	90.90	91.40	-2	3,841	-0.05%
2018/10/12	1	90.80	1	92.30	93.00	0	3,801	0.00%
2018/10/11	6.2	92.18	0	0.00	92.00	6.2	3,735	0.17%
2018/10/09	0	0.00	4	99.90	99.90	-4	3,578	-0.11%
2018/09/27	1	108.50	0	0.00	109.00	1	3,643	0.03%
2018/09/26	1	109.00	0	0.00	109.50	1	3,624	0.03%
2018/09/21	0	0.00	1	108.00	108.50	-1	3,765	-0.03%
2018/09/20	0	0.00	6.2	105.81	108.50	-6.2	3,667	-0.17%
2018/09/19	5	105.50	3	105.50	105.50	2	3,704	0.05%
2018/09/17	1	103.50	0	0.00	104.00	1	3,739	0.03%
2018/09/14	1	102.50	1	101.50	103.50	0	3,776	0.00%
2018/09/13	0	0.00	2	100.75	101.00	-2	3,769	-0.05%
2018/09/12	1	99.80	0	0.00	100.50	1	3,792	0.03%
2018/09/11	2	99.95	1	101.00	99.90	1	3,879	0.03%
2018/09/07	0	0.00	1	102.98	102.50	-1	4,023	-0.03%
2018/09/05	2	103.75	1	104.00	103.50	1	4,034	0.02%
2018/08/29	0	0.00	3	104.00	103.00	-3	4,164	-0.07%
2018/08/28	1	103.50	1	104.50	104.50	0	4,137	0.00%
2018/08/24	0	0.00	2	102.50	102.50	-2	4,104	-0.05%
2018/08/20	1	98.20	1	97.90	98.50	0	4,232	0.00%
2018/08/17	1	100.00	0	0.00	99.10	1	4,212	0.02%
2018/08/16	4	98.75	0	0.00	98.20	4	4,225	0.09%
2018/08/15	1	101.00	1	104.00	101.50	0	4,146	0.00%
2018/08/14	1	103.50	1	103.50	104.00	0	4,141	0.00%
2018/08/13	2	102.50	1	102.50	102.50	1	4,147	0.02%
2018/08/10	1	102.50	4	102.50	102.50	-3	4,139	-0.07%
2018/08/09	9	101.33	8.2	102.06	101.50	0.8	4,161	0.02%
2018/08/03	3	98.80	4	99.55	99.30	-1	4,240	-0.02%
2018/08/02	2.1	99.66	3	99.93	99.60	-0.9	4,356	-0.02%
2018/08/01	1	99.60	1	100.00	100.50	0	4,383	0.00%
2018/07/31	6	100.08	1	100.50	100.00	5	4,402	0.11%
2018/07/30	1	105.50	2	106.25	107.00	-1	4,370	-0.02%
2018/07/27	0.1	105.00	0	0.00	104.50	0.1	4,311	0.00%
2018/07/26	3	104.67	2	105.25	105.00	1	4,358	0.02%
2018/07/25	0.8	104.00	0	0.00	104.00	0.8	4,364	0.02%
2018/07/24	1	100.50	1	101.00	102.50	0	4,517	0.00%
2018/07/23	0	0.00	4	99.85	99.50	-4	4,506	-0.09%
2018/07/20	3	99.80	0	0.00	99.70	3	4,498	0.07%
2018/07/17	2	99.90	2	99.85	100.00	0	4,609	0.00%
2018/07/16	1	99.60	1	99.50	99.40	0	4,622	0.00%
2018/07/13	14	99.75	15	99.58	101.00	-1	4,623	-0.02%
2018/07/12	0	0.00	3	99.10	99.10	-3	4,599	-0.07%
2018/07/11	0	0.00	1	99.00	98.10	-1	4,629	-0.02%
2018/07/10	8	98.01	8	98.65	99.90	0	4,657	0.00%
2018/07/09	0	0.00	7	94.84	97.60	-7	4,622	-0.15%
2018/07/06	5	94.00	2	95.00	94.80	3	4,639	0.06%
2018/07/05	1	96.80	1	96.80	95.10	0	4,649	0.00%
2018/07/03	2	97.35	1	98.10	95.20	1	4,741	0.02%
2018/07/02	0	0.00	1	97.80	97.20	-1	4,681	-0.02%
2018/06/29	1	99.80	4	98.85	100.00	-3	4,618	-0.06%
2018/06/28	3	98.77	1	99.60	99.00	2	4,555	0.04%
2018/06/27	3	101.00	0	0.00	101.00	3	4,487	0.07%
2018/06/26	3.1	100.70	0	0.00	101.00	3.1	4,511	0.07%
2018/06/25	4.1	102.52	0	0.00	103.00	4.1	4,426	0.09%
2018/06/21	0	0.00	7.1	104.29	104.50	-7.1	4,423	-0.16%
2018/06/20	5.1	102.41	0	0.00	103.00	5.1	4,466	0.11%
2018/06/19	0	0.00	0	105.50	104.50	0	4,547	0.00%
2018/06/15	0.1	107.00	4	108.38	107.50	-3.9	4,449	-0.09%
2018/06/14	4	107.00	0	0.00	106.50	4	4,450	0.09%
2018/06/11	1	113.00	2	113.00	112.50	-1	4,878	-0.02%
2018/06/07	1	111.50	1.1	112.00	112.00	-0.1	5,033	0.00%
2018/06/05	0	0.00	1.1	109.97	110.00	-1.1	5,269	-0.02%
2018/06/04	0	0.00	1	109.00	109.00	-1	5,269	-0.02%
2018/06/01	0	0.00	4.1	108.63	109.00	-4.1	5,261	-0.08%
2018/05/31	0	0.00	0.1	107.00	107.00	-0.1	5,260	0.00%
2018/05/30	1.1	105.96	0	0.00	105.00	1.1	5,176	0.02%
2018/05/29	3.1	107.49	0	0.00	107.00	3.1	5,184	0.06%
2018/05/28	5	109.00	8	109.00	108.50	-3	5,246	-0.06%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/24	3	109.50	0	0.00	108.00	3	5,322	0.06%
2018/05/23	2	108.75	1.1	108.47	108.50	0.9	5,311	0.02%
2018/05/21	3	106.00	0	0.00	107.00	3	5,449	0.06%
2018/05/18	1.1	107.94	0	0.00	106.00	1.1	5,444	0.02%
2018/05/17	6	107.75	1	107.50	108.00	5	5,495	0.09%
2018/05/15	10.1	110.25	6	110.42	110.00	4.1	5,563	0.07%
2018/05/14	1	112.50	4	112.25	112.50	-3	5,655	-0.05%
2018/05/11	1	111.00	7	111.43	112.00	-6	5,657	-0.11%
2018/05/10	3	109.33	0	0.00	109.00	3	5,573	0.05%
2018/05/09	1	108.50	0	0.00	109.50	1	5,454	0.02%
2018/05/07	1	107.00	0.1	107.00	107.00	0.9	5,451	0.02%
2018/05/04	0	0.00	1	106.00	106.00	-1	5,512	-0.02%
2018/05/03	10.1	106.99	38	105.87	105.50	-27.9	5,589	-0.50%
2018/05/02	18	109.06	2	109.00	108.50	16	5,746	0.28%
2018/04/30	20	110.45	7	109.93	109.00	13	5,852	0.22%
2018/04/27	0	0.00	2.1	106.02	107.00	-2.1	5,721	-0.04%
2018/04/26	0	0.00	4	104.88	104.50	-4	5,719	-0.07%
2018/04/24	24	106.46	22	106.73	104.50	2	5,775	0.03%
2018/04/20	1	105.00	1.2	104.92	104.50	-0.2	5,765	0.00%
2018/04/19	5	102.30	8.1	102.63	103.00	-3.1	5,756	-0.05%
2018/04/17	10.1	103.49	4	102.00	102.00	6.1	5,895	0.10%
2018/04/16	9	105.83	11.2	106.61	105.00	-2.2	5,862	-0.04%
2018/04/13	3.1	104.01	1	104.50	104.50	2.1	5,856	0.04%
2018/04/12	0	0.00	3	106.67	106.50	-3	5,931	-0.05%
2018/04/11	8	104.63	11.4	105.13	105.00	-3.4	6,077	-0.06%
2018/04/10	1	100.00	1.1	101.64	103.50	-0.1	6,154	0.00%
2018/04/09	0	0.00	1	99.50	99.90	-1	6,111	-0.02%
2018/04/03	1	100.00	0	0.00	100.50	1	6,063	0.02%
2018/03/30	0	0.00	2.1	102.28	103.00	-2.1	6,106	-0.03%
2018/03/29	4.1	101.61	4	100.25	100.00	0.1	6,089	0.00%
2018/03/28	7	102.71	6	103.00	103.00	1	6,035	0.02%
2018/03/27	5	103.90	5	103.30	103.00	0	6,028	0.00%
2018/03/26	3	103.00	3.2	103.50	103.00	-0.2	6,047	0.00%
2018/03/23	3.1	100.54	1	101.50	101.50	2.1	6,040	0.03%
2018/03/22	12.2	105.39	11	105.45	103.00	1.2	6,033	0.02%
2018/03/21	3	105.50	6.2	106.27	107.00	-3.2	5,872	-0.05%
2018/03/20	6.1	105.99	6	106.50	105.00	0.1	5,882	0.00%
2018/03/19	36	109.22	29.4	109.74	107.00	6.6	5,852	0.11%
2018/03/16	0	0.00	4.1	105.14	107.00	-4.1	5,684	-0.07%
2018/03/15	2.1	102.26	2	102.00	102.50	0.1	5,440	0.00%
2018/03/14	1.1	101.50	1	102.00	101.50	0.1	5,508	0.00%
2018/03/13	8.1	103.19	6	102.83	103.50	2.1	5,470	0.04%
2018/03/12	3	103.67	3	103.50	105.50	0	5,373	0.00%
2018/03/09	1	97.50	2	97.00	97.10	-1	5,203	-0.02%
2018/03/08	1	95.70	0	0.00	95.90	1	5,212	0.02%
2018/03/07	0	0.00	3	95.83	95.70	-3	5,248	-0.06%
2018/03/06	3	97.10	0	0.00	96.40	3	5,257	0.06%
2018/03/05	0	0.00	3	98.20	97.30	-3	5,339	-0.06%
2018/03/02	3.1	97.58	0	0.00	96.60	3.1	5,303	0.06%
2018/03/01	1	98.80	2	99.25	99.20	-1	5,265	-0.02%
2018/02/27	0	0.00	1	98.20	98.20	-1	5,197	-0.02%
2018/02/23	2.1	96.90	0	0.00	96.80	2.1	5,183	0.04%
2018/02/22	1	96.20	2	96.85	97.70	-1	5,268	-0.02%
2018/02/21	1	93.40	1.1	93.33	94.80	-0.1	5,260	0.00%
2018/02/12	2	90.80	2	91.05	90.30	0	5,250	0.00%
2018/02/09	1	90.40	0	0.00	90.10	1	5,291	0.02%
2018/02/08	0	0.00	0.1	93.00	93.00	-0.1	5,287	0.00%
2018/02/07	0	0.00	1	91.60	90.60	-1	5,331	-0.02%
2018/02/06	1.3	89.94	2.1	90.69	90.20	-0.8	5,371	-0.01%
2018/02/05	1	93.00	1	93.50	93.70	0	5,390	0.00%
2018/02/02	2.1	96.82	0	0.00	96.20	2.1	5,705	0.04%
2018/01/30	0	0.00	2.1	97.99	97.80	-2.1	6,453	-0.03%
2018/01/29	3.1	98.69	1	98.00	97.60	2.1	6,445	0.03%
2018/01/26	0.1	99.20	1	100.50	99.20	-0.9	6,392	-0.01%
2018/01/25	2	98.35	1.1	98.36	100.50	0.9	6,334	0.01%
2018/01/24	1	96.90	10	96.98	97.20	-9	6,206	-0.15%
2018/01/23	2	95.15	1	95.80	95.40	1	6,139	0.02%
2018/01/22	8.1	95.17	0	95.00	95.10	8	6,173	0.13%
2018/01/18	0	96.50	1	96.50	96.80	-1	6,404	-0.02%
2018/01/17	0	0.00	3.1	95.00	96.70	-3.1	6,617	-0.05%
2018/01/16	4.1	94.22	0	0.00	93.80	4.1	6,791	0.06%
2018/01/15	0.1	95.10	2	96.15	95.60	-1.9	6,789	-0.03%
2018/01/11	1	95.50	3	95.43	95.50	-2	6,852	-0.03%
2018/01/10	0	0.00	1	93.10	92.80	-1	6,838	-0.01%
2018/01/09	1	93.60	0	0.00	94.20	1	6,922	0.01%
2018/01/08	0	0.00	2	93.40	93.50	-2	7,085	-0.03%
2018/01/05	2.2	91.59	9.1	92.71	93.60	-6.9	7,306	-0.09%
2018/01/04	2	89.50	21.9	89.54	90.00	-19.9	7,162	-0.28%
2018/01/03	0	0.00	3	87.50	87.90	-3	7,166	-0.04%
2018/01/02	1	86.60	4	87.65	87.60	-3	7,187	-0.04%

台股再創新高股東會行情提前報到UDN聯合新聞網－1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

大昌券商分點個股進出
大昌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

大昌 券商分點個股進出 大昌 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

大昌券商分點個股進出
大昌券商分點全部個股操作績效/獲利分析