中租-KY (5871)-統一-高雄券商分點個股進出

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
155.0
漲跌
--
漲幅
0.00%
成交量
5,072張
產業
上市其他類股
1158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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/24	7.1	150.36	0	0.00	150.50	7.1	6,762	0.10%
2024/05/23	12.1	150.92	17	150.56	150.50	-5	6,727	-0.07%
2024/05/22	8.1	154.19	3	156.50	154.50	5.1	6,588	0.08%
2024/05/21	0	0.00	1	156.00	155.00	-1	6,500	-0.02%
2024/05/20	1	156.00	1	156.50	156.00	0	6,477	0.00%
2024/05/17	16	152.72	0	0.00	152.50	16	6,351	0.25%
2024/05/16	15.1	153.17	0	0.00	153.00	15.1	6,334	0.24%
2024/05/15	5	153.00	0.7	155.00	153.00	4.3	6,322	0.07%
2024/05/14	6.3	153.16	5	152.80	153.00	1.3	6,231	0.02%
2024/05/13	5	157.51	5	157.00	157.00	0	6,032	0.00%
2024/05/10	7.2	152.57	0	0.00	153.00	7.2	5,875	0.12%
2024/05/09	8.1	153.50	0	0.00	150.00	8.1	5,645	0.14%
2024/05/08	17.5	153.16	0	0.00	152.00	17.5	5,280	0.33%
2024/05/07	4	168.38	0	0.00	168.00	4	4,729	0.08%
2024/05/02	0.1	171.50	0	0.00	170.50	0.1	4,567	0.00%
2024/04/26	22	168.75	0	0.00	168.00	22	4,420	0.50%
2024/04/25	1	171.50	0	0.00	171.00	1	4,368	0.02%
2024/04/22	1	172.00	1	172.00	172.50	0	4,423	0.00%
2024/04/19	3	168.83	0	0.00	168.00	3	4,378	0.07%
2024/04/18	2	172.00	0	0.00	172.00	2	4,268	0.05%
2024/04/17	4	170.25	0	0.00	170.50	4	4,222	0.09%
2024/04/16	4.6	170.51	0	0.00	170.00	4.6	4,189	0.11%
2024/04/15	3	173.00	0	0.00	173.00	3	4,151	0.07%
2024/04/11	1.1	175.02	0	0.00	175.50	1.1	4,179	0.03%
2024/04/10	1	179.00	0	0.00	178.50	1	4,199	0.02%
2024/04/09	1	178.50	0	0.00	178.50	1	4,171	0.02%
2024/04/08	0	0.00	1	176.00	176.00	-1	4,131	-0.02%
2024/04/02	0	0.00	0.3	176.00	176.00	-0.3	4,079	-0.01%
2024/03/29	0	0.00	1	172.00	172.00	-1	4,023	-0.02%
2024/03/28	2	172.25	0	0.00	171.50	2	4,011	0.05%
2024/03/27	8	172.06	0	0.00	172.00	8	3,989	0.20%
2024/03/26	8	172.56	0	0.00	172.00	8	4,030	0.20%
2024/03/25	1	170.50	0	0.00	174.00	1	4,002	0.02%
2024/03/22	7	171.57	0	0.00	171.50	7	4,014	0.17%
2024/03/20	3	172.00	5.6	172.50	172.00	-2.6	4,104	-0.06%
2024/03/19	1	173.00	0	0.00	172.50	1	4,119	0.02%
2024/03/14	1	178.00	0	0.00	179.00	1	4,126	0.02%
2024/03/12	1.3	175.12	0	0.00	176.00	1.3	4,070	0.03%
2024/03/08	24	172.83	12	171.83	172.50	12	4,068	0.29%
2024/03/07	13	174.73	0	0.00	175.00	13	4,034	0.32%
2024/03/06	8	174.88	1	176.00	175.00	7	4,026	0.17%
2024/03/05	0	0.00	3	173.50	173.50	-3	4,063	-0.07%
2024/03/04	27	173.63	6	173.33	174.00	21	4,052	0.52%
2024/03/01	14.2	173.23	0	0.00	174.00	14.2	4,098	0.35%
2024/02/29	3	172.00	0	0.00	174.50	3	4,116	0.07%
2024/02/27	5	172.90	0.4	173.50	172.00	4.6	4,089	0.11%
2024/02/26	8.3	172.84	0	0.00	173.00	8.3	4,048	0.20%
2024/02/23	3.5	176.29	0	0.00	176.00	3.5	4,012	0.09%
2024/02/22	0	0.00	1	177.00	176.00	-1	4,045	-0.02%
2024/02/21	1	176.50	1	177.50	176.00	0	4,032	0.00%
2024/02/20	0.1	177.00	0	0.00	177.50	0.1	4,025	0.00%
2024/02/16	4.5	169.57	0.1	170.86	171.00	4.5	4,054	0.11%
2024/02/15	7.2	170.52	0.3	171.50	170.00	7	3,933	0.18%
2024/02/05	27	172.96	0	0.00	174.00	27	3,857	0.70%
2024/02/02	9	174.28	0	0.00	174.50	9	3,863	0.23%
2024/02/01	2	174.50	0	175.00	175.00	2	3,809	0.05%
2024/01/31	9	174.00	0	0.00	174.00	9	3,772	0.24%
2024/01/30	28.4	174.49	0	0.00	174.00	28.4	3,764	0.75%
2024/01/26	4.1	178.00	0	0.00	177.50	4.1	3,650	0.11%
2024/01/24	0.1	179.00	0	0.00	178.00	0.1	3,610	0.00%
2024/01/22	2	179.00	0	0.00	180.00	2	3,610	0.06%
2024/01/19	5	180.00	0	0.00	179.50	5	3,681	0.14%
2024/01/18	13.1	177.96	0	0.00	177.00	13.1	3,663	0.36%
2024/01/17	5.1	180.39	0	0.00	178.50	5.1	3,626	0.14%
2024/01/16	6	181.83	0	0.00	182.00	6	3,587	0.17%
2024/01/15	6.3	184.26	0	0.00	184.00	6.3	3,609	0.17%
2024/01/10	0	183.50	0	0.00	183.00	0	3,697	0.00%
2024/01/09	8	184.56	0	0.00	182.50	8	3,681	0.22%
2024/01/08	1	186.00	0.1	189.50	186.00	0.9	3,657	0.03%
2024/01/05	0	0.00	0.1	193.50	190.00	-0.1	3,628	0.00%
2024/01/04	0	0.00	2.3	194.61	195.50	-2.3	3,629	-0.06%
2024/01/03	0.1	191.92	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	0.2	191.50	1.2	192.50	193.00	-1	3,570	-0.03%
2023/12/28	1	188.01	0	0.00	189.50	1	3,563	0.03%
2023/12/27	0	190.50	0	0.00	190.50	0	3,546	0.00%
2023/12/26	0	189.50	0	0.00	189.00	0	3,551	0.00%
2023/12/25	1	186.01	0	0.00	186.50	1	3,571	0.03%
2023/12/22	3	186.33	0	0.00	186.50	3	3,613	0.08%
2023/12/21	2	187.00	0.1	185.50	187.50	1.9	3,597	0.05%
2023/12/20	9	186.33	0	0.00	185.00	9	3,572	0.25%
2023/12/19	2	186.50	10	187.00	186.50	-8	3,564	-0.22%
2023/12/18	4.1	188.05	0.1	188.50	186.50	4	3,578	0.11%
2023/12/15	5.6	186.46	5	187.50	187.50	0.6	3,526	0.02%
2023/12/14	3	176.33	2.5	176.50	179.50	0.5	3,397	0.01%
2023/12/13	8.1	177.50	0	0.00	175.50	8.1	3,359	0.24%
2023/12/12	4	179.50	0	0.00	179.00	4	3,357	0.12%
2023/12/11	2	178.75	0	0.00	178.50	2	3,342	0.06%
2023/12/07	4	178.75	0	0.00	179.00	4	3,268	0.12%
2023/12/06	11	180.82	0	0.00	180.00	11	3,262	0.34%
2023/12/04	5	183.00	0	0.00	181.50	5	3,310	0.15%
2023/12/01	2	183.25	1	182.50	182.50	1	3,290	0.03%
2023/11/30	0.1	184.00	0	0.00	186.00	0.1	3,261	0.00%
2023/11/28	3	185.00	0	0.00	185.00	3	3,183	0.09%
2023/11/24	3	184.00	0	0.00	184.50	3	3,137	0.10%
2023/11/22	2	182.00	0	0.00	182.50	2	3,177	0.06%
2023/11/21	3	180.00	2	181.00	181.00	1	3,171	0.03%
2023/11/20	1	177.50	0	0.00	178.00	1	3,122	0.03%
2023/11/17	0.2	178.00	1	178.50	177.50	-0.9	3,141	-0.03%
2023/11/16	0.1	177.00	0	0.00	176.50	0.1	3,104	0.00%
2023/11/15	1	173.50	0	0.00	175.00	1	3,083	0.03%
2023/11/10	1	173.50	0	0.00	173.50	1	3,247	0.03%
2023/11/08	0.2	180.00	0	0.00	179.00	0.2	3,521	0.01%
2023/11/06	0.3	181.50	0	0.00	181.00	0.3	3,532	0.01%
2023/10/27	0.1	179.50	0.2	178.50	179.00	-0.2	3,876	0.00%
2023/10/25	0	0.00	3	174.00	173.50	-3	3,905	-0.08%
2023/10/24	1.1	171.03	0	0.00	171.00	1.1	3,960	0.03%
2023/10/20	0.1	175.30	0	0.00	174.00	0.1	3,954	0.00%
2023/10/19	0.1	178.50	0	0.00	179.00	0.1	3,905	0.00%
2023/10/18	3.1	178.19	0	0.00	179.00	3.1	3,937	0.08%
2023/10/13	0	183.00	0	183.00	183.00	0	4,035	0.00%
2023/10/12	1	182.00	0	0.00	183.50	1	4,063	0.02%
2023/10/11	0	0.00	2	183.50	183.50	-2	4,117	-0.05%
2023/10/06	0	0.00	1	179.50	178.00	-1	4,069	-0.02%
2023/10/05	1	178.00	0	0.00	177.50	1	4,099	0.02%
2023/09/27	0	0.00	1	183.50	184.00	-1	4,140	-0.02%
2023/09/22	2.2	176.59	2	178.00	177.50	0.2	4,153	0.00%
2023/09/21	0.3	176.33	0	0.00	175.50	0.3	4,156	0.01%
2023/09/20	1.1	180.12	1	184.00	180.00	0.1	4,115	0.00%
2023/09/18	1	182.00	0.1	183.50	183.00	1	4,094	0.02%
2023/09/15	4	183.25	1.4	182.65	182.50	2.7	4,139	0.06%
2023/09/14	0.3	178.67	0	0.00	180.00	0.3	4,086	0.01%
2023/09/13	0	176.50	0	0.00	177.00	0	4,081	0.00%
2023/09/12	0.3	175.88	0	0.00	176.00	0.3	4,102	0.01%
2023/09/08	0.1	172.88	0	0.00	172.50	0.1	4,123	0.00%
2023/09/07	2.3	176.03	0	0.00	174.50	2.3	4,180	0.05%
2023/09/06	1.1	179.03	0	0.00	179.50	1.1	4,157	0.03%
2023/09/05	0.2	180.05	0	0.00	179.00	0.2	4,153	0.00%
2023/09/04	0	181.50	0	0.00	181.50	0	4,150	0.00%
2023/09/01	1.1	176.61	0	0.00	178.50	1.1	4,173	0.03%
2023/08/31	1.1	176.79	0.1	179.31	177.50	1	4,157	0.03%
2023/08/30	2	177.25	0	0.00	177.00	2	4,138	0.05%
2023/08/29	1	177.03	0	0.00	178.50	1	4,154	0.02%
2023/08/28	0	182.75	0	0.00	181.50	0	4,138	0.00%
2023/08/24	1	174.50	0	0.00	177.00	1	4,549	0.02%
2023/08/23	0	0.00	2	173.50	174.00	-2	4,618	-0.04%
2023/08/21	0.1	179.12	1	179.00	179.00	-0.9	4,708	-0.02%
2023/08/18	0.2	181.05	1	180.54	180.00	-0.8	4,706	-0.02%
2023/08/17	5.8	177.68	0	180.00	181.50	5.8	4,682	0.12%
2023/08/16	1.6	172.24	0	0.00	174.00	1.6	4,622	0.04%
2023/08/15	10.4	169.54	0	0.00	170.00	10.4	4,573	0.23%
2023/08/14	0.7	175.07	1.6	175.38	173.50	-1	4,456	-0.02%
2023/08/11	1	187.50	0.2	188.50	186.00	0.8	4,351	0.02%
2023/08/10	1	187.01	0	0.00	187.00	1	4,397	0.02%
2023/08/09	2	184.75	0	0.00	186.50	2	4,489	0.04%
2023/08/08	13.2	187.00	0	0.00	185.00	13.2	4,481	0.30%
2023/08/07	9.1	188.28	0	0.00	187.50	9.1	4,389	0.21%
2023/08/04	9.3	195.18	0	0.00	194.00	9.3	4,290	0.22%
2023/08/02	2.3	200.59	0	0.00	201.00	2.3	4,171	0.06%
2023/08/01	3	200.50	1	201.70	202.50	2	4,128	0.05%
2023/07/31	0.3	207.83	0	0.00	208.00	0.3	4,081	0.01%
2023/07/28	0.2	206.14	0.1	206.00	205.00	0.1	3,988	0.00%
2023/07/27	0.3	206.00	1	208.00	204.50	-0.7	3,941	-0.02%
2023/07/26	6.2	203.88	0	0.00	203.50	6.2	3,880	0.16%
2023/07/25	0.1	207.48	0	0.00	207.50	0.1	3,846	0.00%
2023/07/24	0	206.57	0	0.00	205.00	0	3,852	0.00%
2023/07/21	0.1	204.41	0	0.00	204.00	0.1	3,847	0.00%
2023/07/20	0.3	209.04	0	0.00	206.50	0.3	3,811	0.01%
2023/07/19	0.1	212.58	0	0.00	212.00	0.1	3,756	0.00%
2023/07/18	0	213.00	0.1	212.25	211.00	-0.1	3,732	0.00%
2023/07/17	2	214.50	0.1	214.50	215.00	1.9	3,688	0.05%
2023/07/14	0	0.00	1.8	208.00	212.00	-1.8	3,641	-0.05%
2023/07/13	1	205.03	0	0.00	203.50	1	3,552	0.03%
2023/07/12	3	202.83	1	202.50	202.50	2	3,535	0.06%
2023/07/11	0	0.00	2	203.50	204.50	-2	3,542	-0.06%
2023/07/10	2	201.26	0	0.00	201.50	2	3,554	0.06%
2023/07/07	3.2	201.50	0	0.00	201.00	3.2	3,547	0.09%
2023/07/06	1	205.50	1	207.00	204.00	0	3,521	0.00%
2023/07/05	9	209.89	0	0.00	210.00	9	3,470	0.26%
2023/07/04	0.2	210.58	0	0.00	210.00	0.2	3,449	0.01%
2023/07/03	0.1	206.25	1	204.50	205.50	-0.9	3,425	-0.03%
2023/06/30	20.1	202.71	0	0.00	204.00	20.1	3,489	0.58%
2023/06/29	94	204.31	1	205.50	204.00	93	3,498	2.66%
2023/06/28	41.1	201.79	0	0.00	203.00	41.1	3,532	1.16%
2023/06/27	4.2	200.67	0	0.00	201.00	4.2	3,526	0.12%
2023/06/26	0.2	201.86	0	0.00	202.00	0.2	3,524	0.01%
2023/06/21	3.1	202.17	0	0.00	201.50	3.1	3,546	0.09%
2023/06/20	0.2	206.88	0	0.00	205.00	0.2	3,499	0.00%
2023/06/19	0.1	206.56	0	0.00	207.00	0.1	3,509	0.00%
2023/06/15	2.2	205.00	0	0.00	205.50	2.2	3,468	0.06%
2023/06/14	1	206.00	1	208.01	208.50	0	3,455	0.00%
2023/06/13	0.4	205.38	0	0.00	204.00	0.4	3,449	0.01%
2023/06/12	0	210.00	0.1	213.31	209.00	-0.1	3,349	0.00%
2023/06/08	0.1	212.06	0	0.00	210.00	0.1	3,418	0.00%
2023/06/07	0	0.00	0.5	212.63	213.00	-0.5	3,474	-0.01%
2023/06/06	0	209.00	0	0.00	209.00	0	3,485	0.00%
2023/06/05	0.3	208.99	0	0.00	206.50	0.3	3,511	0.01%
2023/06/02	3	205.00	0	0.00	205.00	3	3,541	0.08%
2023/06/01	0.2	205.71	0	0.00	204.50	0.2	3,504	0.00%
2023/05/31	2.2	204.02	0	0.00	202.50	2.2	3,503	0.06%
2023/05/30	0.4	207.30	0	0.00	207.00	0.4	3,107	0.01%
2023/05/29	0.2	206.29	0	0.00	210.50	0.2	3,138	0.01%
2023/05/26	0.2	207.00	0	0.00	206.00	0.2	3,217	0.01%
2023/05/25	0.2	205.76	0	0.00	206.00	0.2	3,242	0.01%
2023/05/24	0.2	210.94	0	0.00	210.00	0.2	3,172	0.01%
2023/05/18	0.3	214.00	0	0.00	218.00	0.3	3,094	0.01%
2023/05/17	1	209.50	0	0.00	214.00	1	3,068	0.03%
2023/05/16	1	208.96	0	0.00	208.00	1	3,025	0.03%
2023/05/15	0.1	208.87	0	0.00	209.00	0.1	2,976	0.00%
2023/05/12	0	225.50	0	0.00	222.00	0	2,870	0.00%
2023/05/11	0	225.00	0	0.00	224.50	0	2,869	0.00%
2023/05/10	0	225.00	0	0.00	225.00	0	2,865	0.00%
2023/05/08	0	0.00	0.1	226.00	226.00	-0.1	2,916	0.00%
2023/05/05	0	220.69	0	0.00	220.50	0	2,927	0.00%
2023/05/04	0	222.00	0	0.00	221.00	0	2,964	0.00%
2023/05/03	0	223.90	0	0.00	222.50	0	3,053	0.00%
2023/04/27	0	220.00	0	0.00	220.00	0	3,367	0.00%
2023/04/26	0	0.00	0	224.50	224.50	0	3,405	0.00%
2023/04/25	0	0.00	0.2	224.00	222.00	-0.2	3,445	0.00%
2023/04/21	0	225.75	0	0.00	225.50	0	3,539	0.00%
2023/04/20	0	227.50	0	0.00	225.00	0	3,573	0.00%
2023/04/17	0.1	229.00	0	0.00	230.00	0.1	3,728	0.00%
2023/04/14	0	0.00	0.1	230.50	233.50	-0.1	3,781	0.00%
2023/04/13	0	229.00	0	0.00	229.50	0	3,762	0.00%
2023/04/12	0	227.50	0	228.00	228.00	0	3,757	0.00%
2023/04/11	0	228.50	0	0.00	228.00	0	3,822	0.00%
2023/04/10	0	225.00	0	0.00	224.00	0	3,813	0.00%
2023/04/07	0	224.00	0	0.00	223.50	0	3,815	0.00%
2023/04/06	0	224.00	1	220.50	220.50	-1	3,818	-0.03%
2023/03/31	1	222.02	0	0.00	223.50	1	3,812	0.03%
2023/03/30	0	0.00	0	225.50	225.50	0	3,779	0.00%
2023/03/20	0.2	230.00	0	0.00	231.00	0.2	4,108	0.00%
2023/03/13	0	234.00	0	234.00	234.50	0	4,432	0.00%
2023/03/10	2.1	228.02	0	0.00	227.00	2.1	4,479	0.05%
2023/03/09	0.1	233.50	2.1	233.99	234.50	-2	4,549	-0.04%
2023/03/08	0	232.50	0	0.00	232.50	0	4,662	0.00%
2023/03/07	0	231.22	0	0.00	232.00	0	4,677	0.00%
2023/03/06	0.1	227.58	0	0.00	228.00	0.1	4,672	0.00%
2023/03/02	0	227.50	0	0.00	226.00	0	4,705	0.00%
2023/03/01	0	228.50	0	0.00	229.00	0	4,719	0.00%
2023/02/24	2	221.11	0	0.00	225.50	2	4,679	0.04%
2023/02/23	0.2	226.50	0	0.00	225.00	0.2	4,601	0.00%
2023/02/22	0	0.00	2	226.50	228.00	-2	4,582	-0.04%
2023/02/21	2	228.01	1	229.00	228.50	1	4,632	0.02%
2023/02/20	0	232.00	1	231.00	231.00	-1	4,741	-0.02%
2023/02/17	0	231.75	0	0.00	231.50	0	4,878	0.00%
2023/02/16	0	233.00	1	232.00	231.50	-1	5,111	-0.02%
2023/02/15	0.1	233.57	2	234.50	234.50	-1.9	5,189	-0.04%
2023/02/14	0	233.00	0	0.00	234.00	0	5,211	0.00%
2023/02/13	0	233.52	0	0.00	232.00	0	5,279	0.00%
2023/02/09	1	228.05	0	0.00	230.50	1	5,448	0.02%
2023/02/08	0.1	230.26	0	0.00	230.50	0.1	5,505	0.00%
2023/02/06	0.2	228.06	0	0.00	227.50	0.2	5,624	0.00%
2023/02/01	0	234.00	2	230.00	234.50	-2	5,861	-0.03%
2023/01/31	0.2	231.50	0	0.00	225.00	0.2	5,892	0.00%
2023/01/30	0	234.50	0.1	235.00	240.00	0	5,957	0.00%
2023/01/16	0.1	230.50	0	0.00	231.50	0.1	6,219	0.00%
2023/01/13	2	221.99	0	0.00	222.00	2	6,186	0.03%
2023/01/12	0	226.50	0	0.00	226.00	0	6,222	0.00%
2023/01/11	0	230.50	0	0.00	229.50	0	6,197	0.00%
2023/01/10	0	231.50	0	0.00	233.00	0	6,169	0.00%
2023/01/09	0.1	226.97	1	230.00	231.00	-0.9	6,147	-0.02%
2023/01/06	0.1	223.00	0.1	223.00	224.00	0	6,105	0.00%
2023/01/05	0	225.00	0	0.00	220.00	0	6,188	0.00%
2023/01/04	0	222.00	0	221.50	223.00	0	6,173	0.00%
2023/01/03	20	215.00	20	214.25	217.00	0	6,169	0.00%
2022/12/20	0	0.00	0.6	218.25	213.50	-0.6	6,070	-0.01%
2022/12/16	1	214.00	1	214.50	214.50	0	6,013	0.00%
2022/12/14	0	0.00	5	212.00	213.50	-5	5,875	-0.09%
2022/12/12	0	0.00	0.1	211.00	210.50	-0.1	5,785	0.00%
2022/12/09	0	0.00	1	211.00	212.50	-1	5,812	-0.02%
2022/12/06	0	0.00	1	212.00	214.50	-1	5,700	-0.02%
2022/12/05	0	212.50	0	0.00	212.00	0	5,617	0.00%
2022/12/02	0	0.00	0.1	209.50	211.50	-0.1	5,573	0.00%
2022/12/01	0	0.00	3.1	206.87	205.00	-3.1	5,502	-0.06%
2022/11/30	0.1	193.50	2	199.75	201.50	-1.9	5,393	-0.04%
2022/11/28	0	0.00	0.1	189.00	191.00	-0.1	5,335	0.00%
2022/11/24	0	0.00	0	190.50	191.50	0	5,406	0.00%
2022/11/23	0	0.00	9	187.17	188.50	-9	5,450	-0.17%
2022/11/22	0	184.17	0	0.00	184.50	0	5,590	0.00%
2022/11/18	3.1	184.52	0	0.00	185.50	3.1	5,499	0.06%
2022/11/17	0	185.00	0	0.00	185.50	0	5,496	0.00%
2022/11/16	2	186.51	2.1	188.46	187.50	-0.1	5,437	0.00%
2022/11/15	1.9	192.08	0	0.00	195.00	1.9	5,314	0.04%
2022/11/14	0	0.00	2.1	181.86	190.00	-2.1	5,173	-0.04%
2022/11/11	2	173.75	0.1	173.00	173.00	1.9	4,939	0.04%
2022/11/10	1.1	167.15	0	0.00	168.50	1.1	4,844	0.02%
2022/11/09	3	168.17	0.2	169.50	169.50	2.8	4,807	0.06%
2022/11/08	0.1	166.80	0	0.00	166.00	0.1	4,751	0.00%
2022/11/07	2	159.48	0	160.00	159.50	2	4,654	0.04%
2022/11/04	0	0.00	0.1	156.50	157.50	-0.1	4,614	0.00%
2022/11/03	0.1	153.23	0	0.00	154.00	0.1	4,559	0.00%
2022/10/31	2.1	145.60	5	146.60	149.00	-2.9	4,408	-0.07%
2022/10/27	2.1	149.50	2	150.00	150.00	0.1	4,273	0.00%
2022/10/26	2.1	142.23	0	0.00	143.00	2.1	4,203	0.05%
2022/10/25	4.4	142.62	0	0.00	141.50	4.4	4,013	0.11%
2022/10/24	1.1	164.64	0	0.00	157.00	1.1	3,771	0.03%
2022/10/20	0.2	167.23	0	0.00	168.50	0.2	3,622	0.01%
2022/10/13	3.1	172.79	0	0.00	165.50	3.1	3,736	0.08%
2022/10/12	2.4	177.99	0	0.00	178.00	2.4	3,744	0.06%
2022/10/11	1.1	179.90	0	0.00	176.00	1.1	3,768	0.03%
2022/10/07	0.1	187.50	0	0.00	186.50	0.1	3,775	0.00%
2022/10/06	0	0.00	2	190.00	190.00	-2	3,785	-0.05%
2022/10/05	0	191.00	0	0.00	190.00	0	3,825	0.00%
2022/10/04	0.2	184.00	0	0.00	186.50	0.2	3,820	0.00%
2022/10/03	1.2	180.24	0	0.00	179.00	1.2	3,825	0.03%
2022/09/30	0	0.00	1	179.50	182.50	-1	3,889	-0.03%
2022/09/28	0.2	183.33	0	0.00	181.50	0.2	3,983	0.00%
2022/09/27	0.1	186.50	0	0.00	186.00	0.1	3,991	0.00%
2022/09/26	1.2	185.13	0	0.00	185.50	1.2	4,059	0.03%
2022/09/23	0.1	193.55	0	0.00	193.00	0.1	4,243	0.00%
2022/09/22	0.1	194.17	0	0.00	192.00	0.1	4,275	0.00%
2022/09/20	0	197.00	0	0.00	197.50	0	4,300	0.00%
2022/09/19	0	0.00	0.3	198.00	198.50	-0.3	4,319	-0.01%
2022/09/15	0	0.00	2	198.00	199.50	-2	4,336	-0.05%
2022/09/14	5.1	196.12	0.3	197.50	196.50	4.8	4,370	0.11%
2022/09/12	3	198.00	1	200.00	200.00	2	4,365	0.05%
2022/09/08	0	193.00	0	0.00	193.50	0	4,377	0.00%
2022/09/07	0.2	189.16	0.2	188.67	187.50	0	4,426	0.00%
2022/09/06	0.5	193.52	0	0.00	192.50	0.5	4,433	0.01%
2022/09/05	1.3	190.41	0	0.00	190.00	1.3	4,447	0.03%
2022/09/02	0.1	190.00	0	0.00	188.50	0.1	4,427	0.00%
2022/09/01	0.3	192.58	0	0.00	193.00	0.3	4,365	0.01%
2022/08/31	1.1	198.03	0	0.00	197.00	1.1	4,317	0.02%
2022/08/30	0.3	201.26	0	0.00	200.50	0.3	4,272	0.01%
2022/08/29	2.2	200.05	0	0.00	199.00	2.2	4,211	0.05%
2022/08/26	0	0.00	1	219.50	220.00	-1	4,053	-0.02%
2022/08/24	1	213.00	0	0.00	212.00	1	4,085	0.02%
2022/08/12	1	223.50	0	0.00	223.50	1	4,390	0.02%
2022/08/10	0	0.00	1.1	220.95	221.00	-1.1	4,526	-0.02%
2022/08/05	0	212.50	0	0.00	216.00	0	4,738	0.00%
2022/08/03	0	205.00	1	204.00	203.50	-1	4,860	-0.02%
2022/08/02	0	0.00	1	212.00	213.00	-1	4,917	-0.02%
2022/07/27	0	203.00	0	0.00	203.50	0	4,840	0.00%
2022/07/26	0	0.00	1	202.50	202.50	-1	4,841	-0.02%
2022/07/22	0	0.00	5	199.50	201.00	-5	4,782	-0.10%
2022/07/21	0	194.00	1	196.50	197.00	-1	4,763	-0.02%
2022/07/20	1	190.00	0	0.00	191.00	1	4,751	0.02%
2022/07/18	1	185.00	0	0.00	186.50	1	4,586	0.02%
2022/07/15	2.1	184.52	0	0.00	185.50	2.1	4,556	0.05%
2022/07/13	0	0.00	1	191.00	190.00	-1	4,479	-0.02%
2022/07/12	1.1	185.12	0	0.00	188.00	1.1	4,433	0.02%
2022/07/11	0	192.00	0	0.00	192.00	0	4,403	0.00%
2022/07/08	0	193.50	0	0.00	192.50	0	4,387	0.00%
2022/07/07	0	192.00	0	0.00	192.00	0	4,320	0.00%
2022/07/05	0	188.50	0	0.00	191.00	0	4,257	0.00%
2022/07/04	1	185.00	0	0.00	188.00	1	4,221	0.02%
2022/07/01	2.1	191.46	0	0.00	189.00	2.1	4,171	0.05%
2022/06/30	1	211.00	0	209.50	208.50	1	3,982	0.03%
2022/06/29	0	214.50	2	214.00	217.00	-2	3,968	-0.05%
2022/06/28	1	214.50	1	215.50	214.50	0	3,951	0.00%
2022/06/27	0	0.00	3	212.50	212.50	-3	3,931	-0.08%
2022/06/24	1	204.00	0	0.00	205.00	1	3,893	0.03%
2022/06/23	0.2	203.00	0	0.00	203.00	0.2	3,881	0.01%
2022/06/22	5	204.20	0	0.00	202.50	5	3,856	0.13%
2022/06/21	0	0.00	2	220.50	224.50	-2	3,795	-0.05%
2022/06/20	2	216.50	1	221.50	216.00	1	3,762	0.03%
2022/06/17	1	218.50	0	0.00	218.50	1	3,721	0.03%
2022/06/16	0	0.00	0.1	233.00	227.00	-0.1	3,682	0.00%
2022/06/15	0	0.00	2	226.00	226.50	-2	3,657	-0.05%
2022/06/14	1	216.50	0	0.00	217.50	1	3,667	0.03%
2022/06/13	0	221.00	0	0.00	221.00	0	3,692	0.00%
2022/06/10	1	223.50	0	0.00	223.50	1	3,695	0.03%
2022/06/09	0	230.00	0.1	233.00	228.50	0	3,678	0.00%
2022/06/08	0	0.00	0.1	231.00	231.00	-0.1	3,669	0.00%
2022/06/07	0.1	222.75	0	0.00	223.00	0.1	3,673	0.00%
2022/06/06	0	0.00	1	222.50	222.50	-1	3,685	-0.03%
2022/06/02	0.1	223.28	0.1	219.51	222.50	0	3,741	0.00%
2022/05/31	0.1	223.50	1.1	219.12	225.00	-1	3,766	-0.03%
2022/05/30	0.1	215.00	0	0.00	215.50	0.1	3,614	0.00%
2022/05/27	0	0.00	5.1	206.21	210.00	-5.1	3,562	-0.14%
2022/05/26	4.1	200.87	4	201.88	199.00	0.1	3,544	0.00%
2022/05/25	0.1	205.00	0	0.00	204.50	0.1	3,542	0.00%
2022/05/24	3.1	205.26	2.4	207.08	202.50	0.7	3,533	0.02%
2022/05/20	0.1	205.00	0	0.00	205.00	0.1	3,521	0.00%
2022/05/19	0.3	201.80	0	0.00	204.50	0.3	3,476	0.01%
2022/05/18	1.1	206.00	1	207.00	207.00	0.1	3,413	0.00%
2022/05/17	3.2	194.10	0	0.00	194.50	3.2	3,293	0.10%
2022/05/16	0.3	195.33	0.8	197.50	193.00	-0.5	3,230	-0.02%
2022/05/13	4.2	193.86	1	193.00	192.50	3.2	3,176	0.10%
2022/05/11	0.1	211.00	0	0.00	212.50	0.1	2,992	0.00%
2022/05/10	0.2	214.34	4	214.00	215.50	-3.8	2,941	-0.13%
2022/05/09	2.1	228.09	0	0.00	225.00	2.1	2,834	0.07%
2022/05/05	0	244.00	0	0.00	242.00	0	2,894	0.00%
2022/04/29	0	0.00	1	237.50	236.50	-1	2,934	-0.03%
2022/04/28	1	236.00	0	0.00	236.00	1	2,942	0.03%
2022/04/27	0.3	237.58	0	0.00	234.50	0.3	2,906	0.01%
2022/04/26	0.1	236.00	1	239.50	245.00	-1	2,883	-0.03%
2022/04/13	1	247.50	0	0.00	248.50	1	2,963	0.03%
2022/04/07	0	258.50	0	0.00	256.00	0	2,895	0.00%
2022/03/31	1	255.94	0	0.00	253.50	1	2,804	0.04%
2022/03/30	0	0.00	1	252.50	254.00	-1	2,771	-0.04%
2022/03/22	0	0.00	1	250.00	251.00	-1	2,738	-0.04%
2022/03/21	0	247.00	0	0.00	248.50	0	2,746	0.00%
2022/03/18	1	244.50	1	245.00	246.00	0	2,746	0.00%
2022/03/17	0	0.00	1	243.00	241.00	-1	2,705	-0.04%
2022/03/15	0	0.00	1	233.00	233.00	-1	2,590	-0.04%
2022/03/11	1.2	238.26	0	0.00	238.50	1.2	2,591	0.04%
2022/03/10	0.1	244.00	0	0.00	244.50	0.1	2,582	0.00%
2022/03/09	2	235.75	0	0.00	235.00	2	2,554	0.08%
2022/03/08	2	232.25	0	0.00	232.50	2	2,547	0.08%
2022/03/07	0.5	243.50	0	0.00	240.50	0.5	2,507	0.02%
2022/03/01	0.1	260.00	0	0.00	260.50	0.1	2,552	0.00%
2022/02/24	1	258.50	0	0.00	258.50	1	2,456	0.04%
2022/02/23	0	264.50	0	0.00	263.00	0	2,457	0.00%
2022/02/21	1	262.50	0	0.00	264.00	1	2,447	0.04%
2022/02/18	1	264.00	0	0.00	263.00	1	2,463	0.04%
2022/02/17	0	0.00	3	267.00	267.50	-3	2,471	-0.12%
2022/02/16	0.9	269.55	0	0.00	269.00	0.9	2,479	0.04%
2022/02/11	0	0.00	0.2	266.03	272.50	-0.2	2,522	-0.01%
2022/02/10	0	267.00	6.1	268.29	269.00	-6.1	2,503	-0.24%
2022/02/08	0.2	260.00	4	263.00	260.50	-3.9	2,468	-0.16%
2022/02/07	1	251.00	1	251.00	252.00	0	2,437	0.00%
2022/01/26	2	251.00	0	0.00	251.50	2	2,421	0.08%
2022/01/25	0	0.00	2	241.00	244.00	-2	2,430	-0.08%
2022/01/21	4	252.50	0	0.00	252.50	4	2,455	0.16%
2022/01/14	11	258.09	0	0.00	253.00	11	2,613	0.42%
2022/01/13	0	0.00	3	271.00	271.00	-3	2,563	-0.12%
2022/01/10	1	261.00	0	0.00	261.50	1	2,588	0.04%
2022/01/07	0	264.50	3.5	265.93	265.00	-3.4	2,613	-0.13%
2022/01/06	1	268.98	1	265.00	267.00	0	2,624	0.00%
2022/01/05	0.1	267.50	0	0.00	268.50	0.1	2,634	0.00%
2021/12/30	0	0.00	1	268.50	263.50	-1	2,759	-0.04%
2021/12/29	0	0.00	0	266.00	266.00	0	2,824	0.00%
2021/12/28	0	263.00	0	0.00	264.00	0	2,916	0.00%
2021/12/27	0	0.00	0	256.50	255.50	0	2,926	0.00%
2021/12/24	0.1	254.00	0	0.00	255.00	0.1	2,979	0.00%
2021/12/17	0	253.00	4	251.50	254.50	-4	3,279	-0.12%
2021/12/09	0	0.00	0.2	258.50	259.50	-0.2	3,716	0.00%
2021/12/03	0.2	256.00	0	0.00	255.50	0.2	3,747	0.01%
2021/11/26	0.4	244.93	0	0.00	243.00	0.4	3,725	0.01%
2021/11/25	0.2	248.00	0	0.00	247.00	0.2	3,755	0.00%
2021/11/24	0	0.00	1	247.00	246.50	-1	3,781	-0.03%
2021/11/22	1.3	245.85	0	0.00	246.00	1.3	3,856	0.03%
2021/11/18	0.1	256.50	0	0.00	253.50	0.1	3,865	0.00%
2021/11/17	0.2	251.50	0	0.00	251.00	0.2	3,890	0.01%
2021/11/16	1	252.37	0	0.00	252.00	1	3,946	0.02%
2021/11/10	0.2	252.50	0	0.00	251.00	0.2	3,994	0.01%
2021/11/03	0	0.00	0.3	265.00	263.00	-0.3	3,970	-0.01%
2021/11/02	1.1	269.98	1	273.00	269.50	0.1	3,941	0.00%
2021/11/01	4.3	269.09	6	273.25	275.00	-1.8	3,937	-0.04%
2021/10/29	4.1	262.84	0.4	262.00	266.00	3.7	3,933	0.09%
2021/10/28	1.6	269.81	2.7	269.64	268.50	-1.1	3,907	-0.03%
2021/10/27	1.3	268.92	2	267.50	270.50	-0.7	3,886	-0.02%
2021/10/26	2.1	256.50	4.5	253.39	256.00	-2.4	3,841	-0.06%
2021/10/22	0	0.00	0.1	242.00	242.00	-0.1	3,811	0.00%
2021/10/20	0.1	238.50	2	240.00	240.50	-2	3,778	-0.05%
2021/10/19	0	0.00	2	238.00	237.50	-2	3,754	-0.05%
2021/10/18	2	235.00	2	240.50	234.50	0	3,757	0.00%
2021/10/15	2	234.00	0	0.00	233.50	2	3,749	0.05%
2021/10/14	0	230.00	0	0.00	229.50	0	3,758	0.00%
2021/10/13	0	0.00	2	232.00	231.50	-2	3,751	-0.05%
2021/10/08	3.3	235.32	3	238.00	236.00	0.3	3,674	0.01%
2021/10/07	0	0.00	16	235.38	234.00	-16	3,663	-0.44%
2021/10/05	9.3	227.08	4	232.00	229.50	5.3	3,560	0.15%
2021/10/04	1.2	239.25	0	0.00	235.00	1.2	3,478	0.03%
2021/10/01	10	238.50	2	246.00	237.00	8	3,467	0.23%
2021/09/30	0.2	247.00	12	246.83	246.00	-11.8	3,463	-0.34%
2021/09/29	4.3	241.29	0	0.00	240.00	4.3	3,420	0.12%
2021/09/27	5	247.00	0	0.00	247.00	5	3,282	0.15%
2021/09/24	0.4	255.93	0	0.00	252.00	0.4	3,225	0.01%
2021/09/23	4.5	252.06	1	254.00	254.00	3.5	3,224	0.11%
2021/09/22	7.6	244.67	6	248.17	249.00	1.6	3,187	0.05%
2021/09/17	12.3	260.11	1	259.00	255.50	11.3	3,037	0.37%
2021/09/16	4	271.75	6	274.42	268.50	-2	2,934	-0.07%
2021/09/15	5	274.51	0	0.00	277.00	5	2,905	0.17%
2021/09/14	1.1	280.09	4.2	279.11	281.00	-3.1	2,919	-0.10%
2021/09/13	1	273.00	2	272.50	272.00	-1	2,904	-0.03%
2021/09/10	2.2	266.94	6	269.00	266.50	-3.9	2,905	-0.13%
2021/09/09	4	257.00	0.3	260.00	264.50	3.7	2,908	0.13%
2021/09/08	0	0.00	0.4	258.00	259.50	-0.4	2,933	-0.01%
2021/09/07	4	256.50	3.1	260.49	258.00	0.9	2,979	0.03%
2021/09/06	3	249.00	1	253.00	253.50	2	2,971	0.07%
2021/09/03	51	257.47	50	257.50	256.50	1	2,932	0.03%
2021/09/02	1	258.00	1	263.00	259.50	0	2,896	0.00%
2021/09/01	2	262.50	1	266.50	260.50	1	2,859	0.03%
2021/08/31	0	0.00	0.1	262.50	266.50	-0.1	2,830	0.00%
2021/08/30	0	264.50	0	0.00	266.00	0	2,786	0.00%
2021/08/27	3	260.81	6	258.67	263.00	-3	2,752	-0.11%
2021/08/26	1	253.00	1	254.00	254.00	0	2,699	0.00%
2021/08/25	0.1	244.00	0	0.00	244.50	0.1	2,681	0.00%
2021/08/24	1.1	242.75	1	245.50	247.00	0.1	2,668	0.00%
2021/08/16	0	0.00	0	229.00	227.00	0	2,675	0.00%
2021/08/12	0.1	228.50	0	0.00	229.50	0.1	2,677	0.00%
2021/08/11	0	0.00	0.1	229.00	230.00	-0.1	2,714	0.00%
2021/08/10	0.1	228.00	0	0.00	227.50	0.1	2,750	0.00%
2021/08/09	0	0.00	0.4	221.50	221.00	-0.4	2,773	-0.01%
2021/08/02	0	0.00	0.2	236.00	237.00	-0.2	2,898	-0.01%
2021/07/30	0	0.00	5	232.00	231.50	-5	2,857	-0.18%
2021/07/26	0	0.00	0	226.00	224.00	0	2,818	0.00%
2021/07/23	0	222.00	0.1	222.50	222.50	-0.1	2,819	0.00%
2021/07/19	0.1	218.00	0	0.00	221.00	0.1	2,792	0.00%
2021/07/13	0	0.00	5	217.00	216.00	-5	2,841	-0.18%
2021/07/08	0	211.00	0	0.00	212.50	0	2,878	0.00%
2021/07/05	0	0.00	0	206.00	207.00	0	2,847	0.00%
2021/07/02	0	202.00	0	0.00	201.50	0	2,844	0.00%
2021/07/01	0.1	201.00	0	0.00	201.00	0.1	2,838	0.00%
2021/06/28	0	0.00	0.1	206.00	204.00	-0.1	2,818	0.00%
2021/06/25	0.1	209.00	0	210.00	207.00	0.1	2,854	0.00%
2021/06/24	1	210.00	1	209.50	210.00	0	2,848	0.00%
2021/06/23	0	0.00	1	204.50	205.50	-1	2,868	-0.03%
2021/06/22	0	0.00	1	203.00	201.50	-1	2,813	-0.04%
2021/06/17	0	0.00	0	199.00	200.50	0	2,733	0.00%
2021/06/16	1	202.00	0	0.00	200.00	1	2,765	0.04%
2021/06/08	0	0.00	0.1	203.50	204.00	-0.1	2,930	0.00%
2021/06/07	0.1	203.00	0	0.00	204.50	0.1	3,054	0.00%
2021/06/04	0	206.50	0	0.00	207.00	0	3,072	0.00%
2021/05/31	0	0.00	0.5	209.00	208.50	-0.5	3,177	-0.01%
2021/05/27	0	0.00	1	212.50	212.50	-1	3,200	-0.03%
2021/05/21	0	0.00	1	205.00	205.50	-1	3,272	-0.03%
2021/05/12	0	188.50	0	0.00	188.00	0	3,211	0.00%
2021/05/07	0	0.00	0.1	201.49	203.50	-0.1	3,218	0.00%
2021/05/05	0	199.00	0	0.00	198.00	0	3,279	0.00%
2021/05/04	0	197.00	0	0.00	197.50	0	3,318	0.00%
2021/05/03	0	0.00	0	201.50	197.50	0	3,288	0.00%
2021/04/19	0	0.00	0.1	207.50	205.50	-0.1	3,349	0.00%
2021/04/16	0	0.00	1.2	209.00	210.00	-1.2	3,339	-0.04%
2021/04/15	0	0.00	0.1	207.47	209.50	-0.1	3,312	0.00%
2021/04/14	0	0.00	0.1	204.00	204.50	-0.1	3,315	0.00%
2021/04/12	0	203.00	5	203.50	202.50	-5	3,328	-0.15%
2021/04/09	0	0.00	1	199.50	199.50	-1	3,313	-0.03%
2021/04/08	1	196.50	0	0.00	198.00	1	3,323	0.03%
2021/04/06	0	0.00	0	199.00	199.50	0	3,322	0.00%
2021/03/31	0	0.00	8	196.88	197.00	-8	3,311	-0.24%
2021/03/26	0	0.00	0	189.00	191.50	0	3,253	0.00%
2021/03/25	0	184.00	0	0.00	184.00	0	3,226	0.00%
2021/03/24	0	183.50	0	0.00	184.50	0	3,274	0.00%
2021/03/22	1	185.00	0	0.00	183.00	1	3,407	0.03%
2021/03/18	0	0.00	0	193.00	190.50	0	3,397	0.00%
2021/03/17	0	190.50	0	0.00	191.00	0	3,375	0.00%
2021/03/16	0	0.00	1	191.43	191.50	-1	3,358	-0.03%
2021/03/12	4	186.00	0	0.00	182.50	4	3,274	0.12%
2021/03/11	3	184.00	3	185.17	190.00	0	3,243	0.00%
2021/03/10	0	0.00	1	177.00	177.00	-1	3,150	-0.03%
2021/03/09	0	173.50	0	0.00	173.50	0	3,180	0.00%
2021/03/08	0	170.00	0	0.00	170.50	0	3,188	0.00%
2021/03/05	1	168.50	0	0.00	170.00	1	3,183	0.03%
2021/03/03	0	0.00	1	175.00	174.50	-1	3,253	-0.03%
2021/02/26	2	174.00	0	0.00	172.00	2	3,289	0.06%
2021/02/25	0.1	181.00	1	181.50	180.50	-0.9	3,211	-0.03%
2021/02/24	0	0.00	1	177.00	176.50	-1	3,174	-0.03%
2021/02/18	0.1	172.50	0	0.00	173.50	0.1	3,103	0.00%
2021/02/17	0	172.50	3	169.67	172.50	-3	3,111	-0.10%
2021/02/04	2	163.50	3	165.33	164.00	-1	3,084	-0.03%
2021/02/02	0	0.00	0	162.50	163.00	0	3,212	0.00%
2021/01/29	1	155.00	3	155.67	155.00	-2	3,225	-0.06%
2021/01/27	0	162.50	0	0.00	161.00	0	3,165	0.00%
2021/01/26	5	163.70	0	0.00	162.50	5	3,166	0.16%
2021/01/21	1	167.00	0	0.00	166.50	1	3,161	0.03%
2021/01/19	0	0.00	0	168.00	168.50	0	3,126	0.00%
2021/01/18	0.1	167.40	0	0.00	168.50	0.1	3,139	0.00%
2021/01/15	0	0.00	0.1	171.50	170.00	-0.1	3,263	0.00%
2021/01/13	0	0.00	1	171.50	172.00	-1	3,264	-0.03%
2021/01/11	0	0.00	0.1	169.00	170.00	-0.1	3,275	0.00%
2021/01/08	0	0.00	0.2	170.00	170.00	-0.2	3,291	-0.01%
2021/01/07	0	0.00	1.1	168.91	169.00	-1.1	3,297	-0.03%
2021/01/06	1	165.00	0	0.00	165.50	1	3,312	0.03%
2021/01/05	1	166.00	0	0.00	166.00	1	3,283	0.03%
2020/12/31	0	0.00	2	169.75	168.00	-2	3,340	-0.06%
2020/12/30	2	165.50	1	167.00	167.00	1	3,336	0.03%
2020/12/29	0	164.50	0	0.00	165.50	0	3,378	0.00%
2020/12/28	0	0.00	1	163.50	162.50	-1	3,388	-0.03%
2020/12/25	1	160.00	0	0.00	160.00	1	3,397	0.03%
2020/12/24	0	0.00	1	162.00	160.50	-1	3,406	-0.03%
2020/12/23	1	160.00	2	159.75	159.50	-1	3,406	-0.03%
2020/12/18	0	162.50	0	0.00	164.00	0	3,452	0.00%
2020/12/17	2	165.50	0	164.50	165.00	2	3,448	0.06%
2020/12/16	0	0.00	4	161.00	163.00	-4	3,394	-0.12%
2020/12/15	0	0.00	2	157.50	158.00	-2	3,358	-0.06%
2020/12/14	1	153.00	0	0.00	152.00	1	3,308	0.03%
2020/12/11	1	154.02	0	0.00	155.00	1	3,331	0.03%
2020/12/09	0	0.00	3	155.67	156.50	-3	3,328	-0.09%
2020/12/08	2	155.75	0	0.00	156.50	2	3,334	0.06%
2020/12/04	0.4	159.00	0	0.00	159.00	0.4	3,319	0.01%
2020/12/03	1	158.00	0	0.00	158.00	1	3,312	0.03%
2020/11/30	1	158.00	0	0.00	156.00	1	3,307	0.03%
2020/11/27	1	160.00	0	0.00	160.50	1	3,218	0.03%
2020/11/26	0	161.50	1	162.50	162.50	-1	3,235	-0.03%
2020/11/25	2	159.50	0	0.00	159.50	2	3,236	0.06%
2020/11/24	0	0.00	0	166.00	166.50	0	3,215	0.00%
2020/11/20	1	165.50	0	0.00	163.00	1	3,194	0.03%
2020/11/18	0	0.00	0	165.00	166.00	0	3,181	0.00%
2020/11/17	0	0.00	2	165.26	167.50	-2	3,186	-0.06%
2020/11/16	0	0.00	0.3	160.00	163.00	-0.3	3,264	-0.01%
2020/11/12	1	162.00	0.1	160.00	161.00	0.9	3,297	0.03%
2020/11/11	2.2	161.50	7	161.64	161.50	-4.9	3,331	-0.15%
2020/11/10	0.1	158.00	0	0.00	159.00	0.1	3,315	0.00%
2020/11/09	0	0.00	0.1	155.50	154.50	-0.1	3,515	0.00%
2020/11/06	0	0.00	1	149.50	150.00	-1	3,446	-0.03%
2020/11/05	0	0.00	0.3	147.73	147.50	-0.3	3,442	-0.01%
2020/11/04	0	0.00	5	147.00	147.00	-5	3,437	-0.15%
2020/11/03	0.1	143.00	0	0.00	144.00	0.1	3,413	0.00%
2020/11/02	0.1	140.50	3	139.67	141.00	-2.9	3,420	-0.08%
2020/10/28	1	140.00	0.8	140.00	140.00	0.2	3,451	0.01%
2020/10/23	0	0.00	1	142.00	144.00	-1	3,429	-0.03%
2020/10/20	1	138.50	0	0.00	139.00	1	3,351	0.03%
2020/10/15	0	0.00	1	135.50	135.00	-1	3,290	-0.03%
2020/10/14	1	133.50	0	0.00	135.00	1	3,273	0.03%
2020/10/13	0	0.00	0.2	134.00	134.50	-0.2	3,273	0.00%
2020/10/12	0	0.00	2	136.75	137.00	-2	3,296	-0.06%
2020/10/08	2	134.00	2	134.75	135.00	0	3,276	0.00%
2020/10/07	1	133.50	1	134.50	133.50	0	3,285	0.00%
2020/09/29	1	129.00	0	0.00	129.50	1	3,270	0.03%
2020/09/28	0	0.00	1	128.00	128.50	-1	3,307	-0.03%
2020/09/25	2	125.75	1	128.00	126.50	1	3,337	0.03%
2020/09/24	1	126.00	0	0.00	126.00	1	3,338	0.03%
2020/09/23	0	0.00	1	130.50	130.50	-1	3,328	-0.03%
2020/09/18	0	0.00	0	133.00	133.50	0	3,455	0.00%
2020/09/16	0	0.00	2	133.25	134.00	-2	3,542	-0.06%
2020/09/11	0	0.00	1.7	129.41	130.00	-1.7	3,641	-0.05%
2020/09/03	0	0.00	2	132.00	131.50	-2	3,906	-0.05%
2020/09/02	2	127.75	0	0.00	129.00	2	3,895	0.05%
2020/09/01	2	127.50	0	0.00	127.50	2	3,896	0.05%
2020/08/31	1	130.00	0	0.00	129.50	1	3,876	0.03%
2020/08/28	1	129.00	1	133.00	132.50	0	3,910	0.00%
2020/08/19	0	0.00	0.1	137.00	138.00	-0.1	4,010	0.00%
2020/08/18	0	0.00	1	138.00	135.00	-1	4,015	-0.02%
2020/08/14	0	131.50	0	0.00	132.00	0	3,941	0.00%
2020/08/13	0	0.00	3	129.50	132.50	-3	3,878	-0.08%
2020/08/12	0	0.00	1	124.00	124.00	-1	3,659	-0.03%
2020/08/06	1	125.00	0	0.00	125.50	1	3,797	0.03%
2020/08/04	0	0.00	1	123.00	123.50	-1	3,846	-0.03%
2020/08/03	1	121.00	0	0.00	121.00	1	3,850	0.03%
2020/07/31	0	0.00	10.6	123.50	122.50	-10.6	3,856	-0.27%
2020/07/29	10	125.50	2	124.00	124.50	8	4,001	0.20%
2020/07/27	0	0.00	0.4	123.50	123.00	-0.4	4,199	-0.01%
2020/07/24	1	124.50	1	124.50	123.00	0	4,329	0.00%
2020/07/21	0	0.00	1	125.50	126.00	-1	4,420	-0.02%
2020/07/20	0	0.00	1	124.50	124.00	-1	4,438	-0.02%
2020/07/17	1	123.50	0	0.00	123.00	1	4,487	0.02%
2020/07/16	1	123.50	0	0.00	123.50	1	4,555	0.02%
2020/07/13	1	125.50	0	0.00	125.50	1	4,666	0.02%
2020/07/10	0	0.00	1	124.50	125.00	-1	4,750	-0.02%
2020/07/06	1	128.00	1	128.50	129.00	0	4,848	0.00%
2020/06/30	0	0.00	3	122.50	125.00	-3	5,173	-0.06%
2020/06/24	1	120.00	0	0.00	119.00	1	5,266	0.02%
2020/06/23	2	119.00	1	120.50	118.50	1	5,380	0.02%
2020/06/22	1	127.00	5	127.50	128.00	-4	5,436	-0.07%
2020/06/19	1	127.50	2	127.50	127.00	-1	5,512	-0.02%
2020/06/18	2	127.50	0	0.00	128.00	2	5,555	0.04%
2020/06/17	2	127.75	2	128.00	127.00	0	5,633	0.00%
2020/06/16	0	0.00	2.1	127.02	127.50	-2.1	5,825	-0.04%
2020/06/12	0	0.00	1	122.00	124.00	-1	6,072	-0.02%
2020/06/11	2	126.25	0	0.00	125.00	2	6,227	0.03%
2020/06/10	4	129.25	12	127.54	129.50	-8	6,254	-0.13%
2020/06/09	1	125.00	0	0.00	126.00	1	6,416	0.02%
2020/06/05	1	123.50	0	0.00	123.50	1	6,601	0.02%
2020/06/04	6	122.17	5	123.50	124.00	1	6,728	0.01%
2020/06/03	0	0.00	1	121.50	122.50	-1	6,836	-0.01%
2020/06/01	0	0.00	3	118.83	119.00	-3	6,875	-0.04%
2020/05/29	1	116.50	10	117.05	116.50	-9	6,893	-0.13%
2020/05/28	1	116.00	21	115.62	116.50	-20	6,896	-0.29%
2020/05/27	1	116.00	0	0.00	116.00	1	6,959	0.01%
2020/05/26	0	0.00	2	117.75	117.50	-2	7,010	-0.03%
2020/05/25	1	114.50	1	115.00	115.50	0	7,026	0.00%
2020/05/21	0	0.00	1	114.00	114.00	-1	7,179	-0.01%
2020/05/19	2	112.75	0.5	113.00	113.00	1.5	7,255	0.02%
2020/05/15	1	112.00	0.1	112.50	112.50	0.9	7,235	0.01%
2020/05/14	1	113.00	0	0.00	113.00	1	7,232	0.01%
2020/05/12	3	116.00	0	0.00	116.00	3	7,170	0.04%
2020/05/11	0	0.00	2.1	115.57	116.50	-2.1	7,181	-0.03%
2020/05/08	1	113.00	0	0.00	113.00	1	7,139	0.01%
2020/05/06	0	0.00	4	110.75	113.00	-4	7,168	-0.06%
2020/05/04	2	109.00	1	108.50	108.50	1	7,114	0.01%
2020/04/30	3	114.83	2	114.50	114.50	1	7,042	0.01%
2020/04/29	8.1	110.26	4	111.00	111.00	4.1	7,007	0.06%
2020/04/27	0	0.00	2	100.50	101.00	-2	7,087	-0.03%
2020/04/24	1	99.00	6	99.68	98.70	-5	7,050	-0.07%
2020/04/23	2	98.20	0	0.00	97.90	2	7,029	0.03%
2020/04/22	1	95.60	0	0.00	97.00	1	7,014	0.01%
2020/04/21	12	98.82	6	99.17	96.50	6	6,999	0.09%
2020/04/20	0	0.00	1	101.00	101.00	-1	6,969	-0.01%
2020/04/17	1	102.00	2	101.50	99.50	-1	7,004	-0.01%
2020/04/16	4	99.48	3	99.37	99.60	1	6,949	0.01%
2020/04/15	0	103.00	23	102.07	102.00	-23	6,873	-0.33%
2020/04/14	10	97.17	12	98.39	100.00	-2	6,809	-0.03%
2020/04/10	0	0.00	1	97.50	98.20	-1	6,811	-0.01%
2020/04/09	0.1	96.90	1	95.10	96.30	-1	6,777	-0.01%
2020/04/08	3	95.10	5	95.62	96.10	-2	6,736	-0.03%
2020/04/07	2	94.90	5	95.26	94.50	-3	6,668	-0.04%
2020/04/06	3.1	90.19	1	91.10	91.10	2.1	6,521	0.03%
2020/04/01	0.1	92.50	0	0.00	92.30	0.1	6,325	0.00%
2020/03/31	2	94.30	0	0.00	91.50	2	6,251	0.03%
2020/03/30	5	93.26	0	0.00	93.70	5	6,077	0.08%
2020/03/27	2	97.60	6	97.08	96.70	-4	5,988	-0.07%
2020/03/26	2	92.25	3	94.33	96.50	-1	5,863	-0.02%
2020/03/25	8	92.59	1	92.50	91.00	7	5,743	0.12%
2020/03/24	1	87.50	5	87.56	87.10	-4	5,610	-0.07%
2020/03/23	4.1	80.14	0	0.00	80.10	4.1	5,544	0.07%
2020/03/20	2.4	82.11	20	84.15	85.40	-17.6	5,502	-0.32%
2020/03/19	21	77.70	0	0.00	77.70	21	5,338	0.39%
2020/03/18	1	87.00	0	0.00	86.30	1	5,231	0.02%
2020/03/17	11.1	87.67	0	0.00	87.30	11.1	5,135	0.22%
2020/03/16	0	94.10	0	0.00	94.00	0	4,963	0.00%
2020/03/13	4.1	93.01	2	93.00	97.40	2.1	4,887	0.04%
2020/03/12	3.1	101.34	8	101.50	101.50	-5	4,685	-0.11%
2020/03/11	5.1	108.37	1	107.00	106.00	4.1	4,593	0.09%
2020/03/10	2.1	103.34	0	0.00	106.00	2.1	4,500	0.05%
2020/03/09	0	0.00	1	108.50	107.00	-1	4,402	-0.02%
2020/03/05	2	118.01	0	0.00	118.00	2	4,171	0.05%
2020/03/03	7	116.50	0	0.00	116.00	7	4,067	0.17%
2020/03/02	0.1	114.50	1	112.00	114.00	-0.9	4,023	-0.02%
2020/02/27	12	115.21	3	117.00	115.00	9	3,995	0.23%
2020/02/26	1	117.50	0	0.00	117.00	1	3,929	0.03%
2020/02/24	20.1	120.75	0	0.00	120.00	20.1	3,764	0.53%
2020/02/21	1	124.00	0	0.00	124.50	1	3,624	0.03%
2020/02/20	7	125.14	3	125.50	124.50	4	3,630	0.11%
2020/02/19	3	129.00	1	129.00	128.00	2	3,545	0.06%
2020/02/18	0	0.00	5	128.00	128.00	-5	3,529	-0.14%
2020/02/17	3	126.67	3	127.67	128.50	0	3,508	0.00%
2020/02/13	6	126.67	0	0.00	126.00	6	3,482	0.17%
2020/02/12	2	125.76	0	0.00	126.00	2	3,498	0.06%
2020/02/11	2	126.50	0	0.00	126.00	2	3,489	0.06%
2020/02/10	1	125.05	0	0.00	126.00	1	3,469	0.03%
2020/02/06	2	130.53	0	0.00	132.00	2	3,358	0.06%
2020/02/05	1	130.00	15	129.50	129.50	-14	3,341	-0.42%
2020/02/04	0	0.00	5	128.70	128.00	-5	3,281	-0.15%
2020/02/03	3	122.00	0	0.00	122.50	3	3,236	0.09%
2020/01/31	0	0.00	12	127.13	127.00	-12	3,133	-0.38%
2020/01/30	16	128.78	0	0.00	128.50	16	3,061	0.52%
2020/01/17	0	0.00	0.4	142.50	142.50	-0.4	2,906	-0.01%
2020/01/15	0	0.00	10	143.00	142.50	-10	2,957	-0.34%
2020/01/14	0	0.00	9	142.00	142.50	-9	3,019	-0.30%
2020/01/13	0	0.00	17	139.74	140.00	-17	2,960	-0.57%
2020/01/10	0	0.00	10	137.50	137.50	-10	2,927	-0.34%
2020/01/09	1	137.00	5	137.50	137.00	-4	2,923	-0.14%
2020/01/08	1	137.50	0	0.00	136.50	1	2,965	0.03%
2020/01/07	0	0.00	1	139.00	138.50	-1	2,943	-0.03%
2020/01/06	0	0.00	2	136.25	135.00	-2	2,924	-0.07%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2020/01/02	6	137.42	0	0.00	137.50	6	2,910	0.21%
2019/12/26	5	139.00	0	0.00	138.50	5	2,881	0.17%
2019/12/18	1	139.00	0	0.00	137.50	1	2,927	0.03%
2019/12/17	0	0.00	1	139.50	140.00	-1	2,923	-0.03%
2019/12/16	21	137.24	2	138.50	138.00	19	2,874	0.66%
2019/12/13	1.1	136.00	0	0.00	135.00	1.1	2,833	0.04%
2019/12/12	1.1	136.00	1	136.00	135.00	0.1	2,808	0.00%
2019/12/11	12	135.92	2	135.50	136.00	10	2,784	0.36%
2019/12/10	1	133.00	1	134.00	134.00	0	2,763	0.00%
2019/12/09	1	134.50	0	0.00	134.50	1	2,720	0.04%
2019/12/06	5	134.10	0	0.00	134.00	5	2,737	0.18%
2019/12/05	1	134.50	0	0.00	135.50	1	2,688	0.04%
2019/12/04	2	135.00	0	0.00	135.00	2	2,708	0.07%
2019/12/02	2	135.50	2	137.50	136.00	0	2,652	0.00%
2019/11/29	6	136.92	0	0.00	136.50	6	2,667	0.22%
2019/11/28	1	139.00	0	0.00	139.00	1	2,718	0.04%
2019/11/26	1	141.00	0	0.00	139.00	1	2,730	0.04%
2019/11/25	1	141.00	0	141.00	141.50	1	2,641	0.04%
2019/11/22	1	140.00	0	140.00	140.00	1	2,656	0.04%
2019/11/20	0	0.00	23	142.72	143.50	-23	2,675	-0.86%
2019/11/19	0	0.00	3	143.01	144.00	-3	2,678	-0.11%
2019/11/18	0	0.00	5.5	141.92	142.00	-5.5	2,635	-0.21%
2019/11/15	0	0.00	10	140.25	140.00	-10	2,635	-0.38%
2019/11/14	2	137.00	4	138.25	139.00	-2	2,640	-0.08%
2019/11/13	31	138.98	0	0.00	138.50	31	2,662	1.16%
2019/11/11	1	140.50	50	141.20	141.00	-49	2,757	-1.78%
2019/11/08	1	139.50	0	0.00	140.50	1	2,742	0.04%
2019/11/07	0	0.00	2	138.00	138.50	-2	2,731	-0.07%
2019/11/06	1	137.00	19	137.29	139.00	-18	2,741	-0.66%
2019/11/05	3	138.33	0	0.00	139.00	3	2,762	0.11%
2019/11/04	1	137.00	3	139.00	140.00	-2	2,796	-0.07%
2019/11/01	10	137.50	0	0.00	137.50	10	2,823	0.35%
2019/10/31	1	137.50	0	0.00	137.50	1	2,961	0.03%
2019/10/30	0	0.00	2	136.50	136.00	-2	2,989	-0.07%
2019/10/29	1	135.50	1	135.50	136.00	0	3,031	0.00%
2019/10/28	17	135.00	1	135.00	135.00	16	3,053	0.52%
2019/10/25	16	134.94	3	135.67	134.50	13	3,073	0.42%
2019/10/24	0	0.00	20	137.00	138.50	-20	3,048	-0.66%
2019/10/23	2	137.75	1	137.00	137.50	1	3,039	0.03%
2019/10/22	0	0.00	3	134.83	136.50	-3	3,010	-0.10%
2019/10/17	5	131.00	0	0.00	131.00	5	2,957	0.17%
2019/10/14	0	0.00	5	126.60	128.00	-5	2,887	-0.17%
2019/10/09	1	124.50	2	124.00	123.00	-1	2,857	-0.03%
2019/10/03	1	126.50	0	0.00	126.00	1	2,855	0.04%
2019/10/02	0	0.00	0.2	129.00	129.00	-0.2	2,854	-0.01%
2019/10/01	0	128.50	0	0.00	128.50	0	2,891	0.00%
2019/09/26	1	126.00	0	0.00	126.00	1	2,886	0.03%
2019/09/25	2	125.00	0	0.00	125.00	2	2,889	0.07%
2019/09/24	1	126.50	0	0.00	126.50	1	2,884	0.03%
2019/09/20	1	128.00	0	0.00	128.50	1	2,903	0.03%
2019/09/19	1	129.50	0	0.00	128.50	1	2,905	0.03%
2019/09/18	0	129.50	0	0.00	129.50	0	2,899	0.00%
2019/09/17	1	129.50	0	0.00	128.00	1	2,894	0.03%
2019/09/16	0	0.00	1	132.50	132.50	-1	2,926	-0.03%
2019/09/12	0.2	131.00	0	0.00	131.00	0.2	2,921	0.01%
2019/09/10	1	128.50	0.3	129.50	129.50	0.7	2,939	0.02%
2019/09/09	1	130.50	1	130.50	131.00	0	2,914	0.00%
2019/09/05	0	0.00	6	127.50	127.50	-6	2,899	-0.21%
2019/09/03	0	0.00	3	126.00	126.00	-3	3,030	-0.10%
2019/09/02	2	127.50	1	127.00	127.00	1	3,043	0.03%
2019/08/30	2	123.50	3	121.83	124.50	-1	2,998	-0.03%
2019/08/29	2	120.00	0	0.00	121.00	2	2,985	0.07%
2019/08/28	0	0.00	4	121.00	121.00	-4	2,998	-0.13%
2019/08/27	0	0.00	4	122.00	121.00	-4	3,010	-0.13%
2019/08/26	2	121.50	0	0.00	122.00	2	3,018	0.07%
2019/08/16	3	123.17	2	123.50	123.00	1	3,121	0.03%
2019/08/15	1	124.00	1	121.00	124.00	0	3,102	0.00%
2019/08/14	4	124.13	1	124.50	123.50	3	3,102	0.10%
2019/08/13	0	0.00	10	121.50	121.00	-10	3,016	-0.33%
2019/08/12	10	125.00	0	0.00	123.50	10	3,029	0.33%
2019/08/08	0.3	125.00	0	0.00	124.00	0.3	3,027	0.01%
2019/08/07	5	125.60	0	0.00	124.00	5	3,027	0.17%
2019/08/06	1	122.00	0	0.00	124.00	1	3,056	0.03%
2019/08/05	1	125.00	0	0.00	124.00	1	3,099	0.03%
2019/08/02	9	128.17	0	0.00	125.50	9	3,185	0.28%
2019/08/01	14	130.54	0	0.00	133.00	14	3,070	0.46%
2019/07/31	2	132.00	0	0.00	131.50	2	3,046	0.07%
2019/07/30	3	140.50	0	0.00	139.50	3	3,004	0.10%
2019/07/29	1	142.00	0	0.00	141.00	1	2,970	0.03%
2019/07/26	2	139.50	0	0.00	140.50	2	2,940	0.07%
2019/07/25	10	139.00	0	0.00	139.00	10	2,918	0.34%
2019/07/24	15	136.17	0	0.00	136.00	15	2,902	0.52%
2019/07/22	1	139.00	0	0.00	139.50	1	2,857	0.03%
2019/07/19	0	0.00	2.2	139.91	139.00	-2.2	2,854	-0.08%
2019/07/15	1	135.00	0	0.00	137.50	1	2,834	0.04%
2019/07/12	0	0.00	1	135.00	135.00	-1	2,824	-0.04%
2019/07/11	0	0.00	1	136.50	136.50	-1	2,830	-0.04%
2019/07/08	0	0.00	1	134.50	134.00	-1	2,855	-0.04%
2019/07/05	5	135.50	2	134.75	135.50	3	2,858	0.10%
2019/06/25	0	0.00	1	129.00	129.00	-1	2,952	-0.03%
2019/06/21	3	129.67	0	0.00	128.50	3	2,945	0.10%
2019/06/19	0	0.00	8	127.50	128.00	-8	2,858	-0.28%
2019/06/17	0	0.00	1	126.00	125.00	-1	2,908	-0.03%
2019/06/14	0	0.00	1	122.50	122.00	-1	2,912	-0.03%
2019/06/13	1	122.00	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	3	126.33	125.50	-3	2,924	-0.10%
2019/06/10	1	120.00	1	120.00	120.00	0	2,776	0.00%
2019/06/06	1	115.50	0	0.00	115.50	1	2,763	0.04%
2019/06/04	1	118.50	1	119.00	119.50	0	2,788	0.00%
2019/06/03	0	0.00	2	118.00	118.00	-2	2,790	-0.07%
2019/05/31	3	117.50	0	0.00	116.50	3	2,799	0.11%
2019/05/30	1	114.00	0	0.00	116.50	1	2,757	0.04%
2019/05/28	2	114.50	0	0.00	114.00	2	2,777	0.07%
2019/05/27	0	0.00	10	115.50	115.50	-10	2,771	-0.36%
2019/05/24	1	115.50	0	0.00	115.50	1	2,784	0.04%
2019/05/23	1	114.00	0	0.00	114.50	1	2,770	0.04%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	2	117.75	0	0.00	118.00	2	2,792	0.07%
2019/05/20	10	115.45	0	0.00	115.00	10	2,799	0.36%
2019/05/16	1	117.00	0	0.00	116.00	1	2,858	0.03%
2019/05/14	2	117.50	19	117.89	117.50	-17	2,839	-0.60%
2019/05/13	2	119.00	2	120.00	120.00	0	2,788	0.00%
2019/05/10	5	125.20	3	123.50	123.00	2	2,744	0.07%
2019/05/09	1	131.00	1	131.50	129.50	0	2,646	0.00%
2019/05/08	2	133.50	0	0.00	133.00	2	2,623	0.08%
2019/05/06	2	129.50	5	129.00	129.50	-3	2,634	-0.11%
2019/05/02	0	0.00	1	132.00	132.00	-1	2,657	-0.04%
2019/04/17	1	132.50	2	133.50	133.50	-1	2,953	-0.03%
2019/04/16	1	133.50	3	134.67	132.50	-2	2,964	-0.07%
2019/04/15	3	134.33	1	135.50	134.00	2	3,009	0.07%
2019/04/12	0	0.00	4	133.50	135.00	-4	3,043	-0.13%
2019/04/11	3	132.17	0	0.00	132.00	3	3,060	0.10%
2019/04/10	2	132.00	1	133.50	133.00	1	3,077	0.03%
2019/04/09	1	132.50	1	132.50	133.00	0	3,064	0.00%
2019/04/08	0	0.00	5	134.00	134.00	-5	3,058	-0.16%
2019/04/02	0	0.00	5	128.50	129.00	-5	2,986	-0.17%
2019/04/01	0	0.00	1	125.50	125.50	-1	2,939	-0.03%
2019/03/25	0	0.00	2	121.00	121.50	-2	2,879	-0.07%
2019/03/21	1	122.00	0	0.00	122.50	1	2,882	0.03%
2019/03/19	0	0.00	1	119.00	118.00	-1	2,796	-0.04%
2019/03/11	0	0.00	0.6	113.00	113.00	-0.6	2,850	-0.02%
2019/03/07	0	0.00	5	116.00	115.50	-5	2,895	-0.17%
2019/03/04	1	119.50	1	120.00	120.50	0	2,931	0.00%
2019/02/27	1	119.00	0	0.00	121.00	1	2,913	0.03%
2019/02/26	0	0.00	30.1	119.50	119.50	-30.1	2,897	-1.04%
2019/02/19	0	0.00	0	113.00	112.50	0	2,865	0.00%
2019/02/18	0	0.00	15	115.77	118.00	-15	2,859	-0.52%
2019/02/12	0	0.00	5	112.50	112.50	-5	2,934	-0.17%
2019/01/30	0	0.00	2	113.00	113.00	-2	2,978	-0.07%
2019/01/29	0	0.00	5	112.00	112.00	-5	2,991	-0.17%
2019/01/25	0	0.00	5	111.30	112.00	-5	3,115	-0.16%
2019/01/22	0	0.00	24	110.44	111.00	-24	3,273	-0.73%
2019/01/17	0	0.00	16	108.81	109.00	-16	3,405	-0.47%
2019/01/16	0	0.00	5	107.50	107.50	-5	3,492	-0.14%
2019/01/15	0.5	107.00	17	107.50	108.00	-16.5	3,602	-0.46%
2019/01/09	0	0.00	1	103.50	105.00	-1	3,689	-0.03%
2019/01/08	0	0.00	21	100.50	100.50	-21	3,649	-0.58%
2018/12/28	0	0.00	16	97.26	96.90	-16	3,893	-0.41%
2018/12/27	1	95.70	0	0.00	96.90	1	3,910	0.03%
2018/12/26	1	95.30	0	0.00	95.00	1	3,916	0.03%
2018/12/21	1	96.40	0	0.00	96.50	1	4,053	0.02%
2018/12/18	3	97.50	0	0.00	98.00	3	4,086	0.07%
2018/12/14	0	0.00	1	96.40	97.90	-1	4,281	-0.02%
2018/12/11	2	95.85	0	0.00	95.70	2	4,341	0.05%
2018/12/06	1	96.80	0	0.00	95.30	1	4,354	0.02%
2018/12/03	1	99.10	23.1	98.87	100.50	-22.1	4,377	-0.50%
2018/11/29	0	0.00	6	95.90	95.20	-6	4,286	-0.14%
2018/11/28	0	0.00	11	93.69	95.00	-11	4,257	-0.26%
2018/11/23	12	92.38	0	0.00	92.00	12	4,255	0.28%
2018/11/21	1	93.80	0	0.00	94.50	1	4,289	0.02%
2018/11/16	0	0.00	1	95.50	93.90	-1	4,310	-0.02%
2018/11/15	0	0.00	1	94.70	94.50	-1	4,319	-0.02%
2018/11/13	1	94.50	0	0.00	94.80	1	4,324	0.02%
2018/11/08	0	0.00	6	93.05	93.50	-6	4,327	-0.14%
2018/11/07	5	92.00	0	0.00	93.40	5	4,341	0.12%
2018/11/06	0	0.00	10	91.70	91.30	-10	4,338	-0.23%
2018/11/02	11	90.36	0	0.00	91.30	11	4,404	0.25%
2018/10/31	6	88.10	0	0.00	88.20	6	4,285	0.14%
2018/10/29	5	85.80	0	0.00	86.40	5	4,199	0.12%
2018/10/24	3	84.13	1	84.20	84.30	2	4,111	0.05%
2018/10/23	3	86.33	0	86.00	85.30	3	4,086	0.07%
2018/10/22	1	89.50	0	0.00	90.30	1	3,966	0.03%
2018/10/19	2	89.60	0	0.00	90.80	2	3,931	0.05%
2018/10/18	1	92.80	0	0.00	92.40	1	3,873	0.03%
2018/10/16	1	90.40	0	0.00	91.50	1	3,853	0.03%
2018/10/15	1	90.70	0	0.00	91.40	1	3,841	0.03%
2018/10/11	27	90.43	0	0.00	92.00	27	3,735	0.72%
2018/10/09	6	100.03	0	0.00	99.90	6	3,578	0.17%
2018/10/08	1	102.50	0	0.00	102.00	1	3,507	0.03%
2018/10/05	1	102.50	0	0.00	103.50	1	3,539	0.03%
2018/10/04	3	104.50	0	0.00	105.50	3	3,537	0.08%
2018/10/03	2	104.50	0	0.00	104.50	2	3,565	0.06%
2018/09/28	0	0.00	52	107.21	107.00	-52	3,653	-1.42%
2018/09/26	0	0.00	0.1	109.00	109.50	-0.1	3,624	0.00%
2018/09/25	0	0.00	7	108.86	109.00	-7	3,724	-0.19%
2018/09/18	0	0.00	40	104.50	105.00	-40	3,689	-1.08%
2018/09/14	0	0.00	2	103.25	103.50	-2	3,776	-0.05%
2018/09/12	0	0.00	10	100.00	100.50	-10	3,792	-0.26%
2018/09/11	4	99.90	30	99.80	99.90	-26	3,879	-0.67%
2018/09/10	1	100.50	0	0.00	102.00	1	3,988	0.03%
2018/09/05	5	104.00	0	0.00	103.50	5	4,034	0.12%
2018/08/31	0	0.00	1.2	104.50	104.50	-1.2	4,115	-0.03%
2018/08/30	10	103.00	3	103.50	104.00	7	4,146	0.17%
2018/08/29	0	0.00	2	103.50	103.00	-2	4,164	-0.05%
2018/08/28	0	0.00	1	104.50	104.50	-1	4,137	-0.02%
2018/08/27	0	0.00	3	103.67	104.00	-3	4,143	-0.07%
2018/08/22	0	0.00	20	99.50	100.50	-20	4,292	-0.47%
2018/08/21	1	97.90	0	0.00	100.50	1	4,277	0.02%
2018/08/20	1	98.30	0	0.00	98.50	1	4,232	0.02%
2018/08/16	5	98.66	0	0.00	98.20	5	4,225	0.12%
2018/08/15	1	101.50	0	0.00	101.50	1	4,146	0.02%
2018/08/10	41	102.63	13	103.00	102.50	28	4,139	0.68%
2018/08/09	0	0.00	16	101.84	101.50	-16	4,161	-0.38%
2018/08/08	5	99.40	5	99.50	98.80	0	4,028	0.00%
2018/08/07	1	99.30	0	0.00	98.70	1	4,076	0.02%
2018/08/06	2	100.15	0	0.00	99.70	2	4,111	0.05%
2018/08/02	11	101.28	0	0.00	99.60	11	4,356	0.25%
2018/08/01	1	99.80	0	0.00	100.50	1	4,383	0.02%
2018/07/31	11	99.71	0	0.00	100.00	11	4,402	0.25%
2018/07/30	30	104.50	0	0.00	107.00	30	4,370	0.69%
2018/07/27	5	104.50	15	104.50	104.50	-10	4,311	-0.23%
2018/07/26	3	105.00	0	0.00	105.00	3	4,358	0.07%
2018/07/17	0	0.00	1	99.50	100.00	-1	4,609	-0.02%
2018/07/16	8	99.60	0	0.00	99.40	8	4,622	0.17%
2018/07/13	1	100.00	0	0.00	101.00	1	4,623	0.02%
2018/07/10	0.8	101.00	0	0.00	99.90	0.8	4,657	0.02%
2018/07/09	0	0.00	10	97.20	97.60	-10	4,622	-0.22%
2018/07/06	1	94.00	12	94.03	94.80	-11	4,639	-0.24%
2018/07/03	0	0.00	14	95.89	95.20	-14	4,741	-0.30%
2018/07/02	5	98.94	0	0.00	97.20	5	4,681	0.11%
2018/06/29	11	99.10	1	99.30	100.00	10	4,618	0.22%
2018/06/28	2	99.50	1	98.60	99.00	1	4,555	0.02%
2018/06/27	2	101.50	0	0.00	101.00	2	4,487	0.04%
2018/06/26	1	101.00	1	102.00	101.00	0	4,511	0.00%
2018/06/25	1	103.00	0	0.00	103.00	1	4,426	0.02%
2018/06/20	3	102.50	1	103.00	103.00	2	4,466	0.04%
2018/06/19	2	105.00	0	0.00	104.50	2	4,547	0.04%
2018/06/15	1	107.50	1	108.50	107.50	0	4,449	0.00%
2018/06/14	4	107.63	2	108.00	106.50	2	4,450	0.04%
2018/06/13	1	109.00	0	0.00	109.00	1	4,578	0.02%
2018/06/12	2	111.00	0	0.00	110.00	2	4,830	0.04%
2018/06/11	2	113.25	7	113.00	112.50	-5	4,878	-0.10%
2018/06/08	0	0.00	30	111.17	111.00	-30	4,926	-0.61%
2018/06/07	5	111.00	0	0.00	112.00	5	5,033	0.10%
2018/06/06	5	110.00	0	0.00	110.00	5	5,257	0.10%
2018/06/04	1	109.00	0	0.00	109.00	1	5,269	0.02%
2018/06/01	0	0.00	0	109.00	109.00	0	5,261	0.00%
2018/05/30	3	105.83	0	0.00	105.00	3	5,176	0.06%
2018/05/24	31	109.73	1	109.00	108.00	30	5,322	0.56%
2018/05/23	1	109.00	1	108.50	108.50	0	5,311	0.00%
2018/05/17	2	107.75	1	108.00	108.00	1	5,495	0.02%
2018/05/16	0	0.00	1	109.50	110.00	-1	5,490	-0.02%
2018/05/15	19	110.39	0	0.00	110.00	19	5,563	0.34%
2018/05/14	32	112.13	14	111.93	112.50	18	5,655	0.32%
2018/05/11	44	111.86	70	111.29	112.00	-26	5,657	-0.46%
2018/05/10	0	0.00	32	109.75	109.00	-32	5,573	-0.57%
2018/05/09	10	109.25	7	109.79	109.50	3	5,454	0.05%
2018/05/08	10	108.00	4	106.00	108.00	6	5,438	0.11%
2018/05/07	30	107.58	0	0.00	107.00	30	5,451	0.55%
2018/05/04	2	104.50	1	106.50	106.00	1	5,512	0.02%
2018/05/03	5	105.80	5	107.80	105.50	0	5,589	0.00%
2018/05/02	10	109.25	5	108.50	108.50	5	5,746	0.09%
2018/04/30	38	108.86	26	110.23	109.00	12	5,852	0.21%
2018/04/27	10	106.00	13	106.38	107.00	-3	5,721	-0.05%
2018/04/25	10	104.00	0	0.00	104.50	10	5,725	0.17%
2018/04/24	0	0.00	30	104.50	104.50	-30	5,775	-0.52%
2018/04/20	0	0.00	2	103.50	104.50	-2	5,765	-0.03%
2018/04/18	1	101.50	0	0.00	102.00	1	5,798	0.02%
2018/04/17	7	102.86	0	0.00	102.00	7	5,895	0.12%
2018/04/16	5	106.50	9	106.61	105.00	-4	5,862	-0.07%
2018/04/13	1	104.50	0	0.00	104.50	1	5,856	0.02%
2018/04/12	0	0.00	1	106.50	106.50	-1	5,931	-0.02%
2018/04/11	2	105.00	0	0.00	105.00	2	6,077	0.03%
2018/04/10	20	102.00	0	0.00	103.50	20	6,154	0.32%
2018/04/09	2	99.50	0	0.00	99.90	2	6,111	0.03%
2018/04/03	3	100.00	0	0.00	100.50	3	6,063	0.05%
2018/03/31	1	103.50	3	103.00	103.50	-2	6,057	-0.03%
2018/03/29	2	101.00	2	100.50	100.00	0	6,089	0.00%
2018/03/27	30	104.33	15	105.00	103.00	15	6,028	0.25%
2018/03/26	26	102.71	0	0.00	103.00	26	6,047	0.43%
2018/03/23	15	101.17	5	101.00	101.50	10	6,040	0.17%
2018/03/22	15	104.80	0.1	103.50	103.00	15	6,033	0.25%
2018/03/21	15	106.00	5	107.50	107.00	10	5,872	0.17%
2018/03/20	1	105.00	0	0.00	105.00	1	5,882	0.02%
2018/03/19	0	0.00	46	110.22	107.00	-46	5,852	-0.79%
2018/03/16	20	105.18	33	105.53	107.00	-13	5,684	-0.23%
2018/03/15	10	102.00	0	0.00	102.50	10	5,440	0.18%
2018/03/14	2	101.50	2	103.50	101.50	0	5,508	0.00%
2018/03/13	6	102.67	11	102.59	103.50	-5	5,470	-0.09%
2018/03/12	3	103.50	21	102.26	105.50	-18	5,373	-0.33%
2018/03/09	19	97.10	0	0.00	97.10	19	5,203	0.37%
2018/03/07	2	95.60	20	96.40	95.70	-18	5,248	-0.34%
2018/03/06	2	96.80	0	0.00	96.40	2	5,257	0.04%
2018/03/05	5	97.00	0	0.00	97.30	5	5,339	0.09%
2018/03/02	5	97.30	0	0.00	96.60	5	5,303	0.09%
2018/03/01	0	0.00	1	99.00	99.20	-1	5,265	-0.02%
2018/02/27	3	98.17	0	0.00	98.20	3	5,197	0.06%
2018/02/26	10.1	97.80	0	0.00	97.20	10.1	5,167	0.19%
2018/02/23	2	96.80	0	0.00	96.80	2	5,183	0.04%
2018/02/22	0	0.00	7	96.86	97.70	-7	5,268	-0.13%
2018/02/09	12	90.00	1	90.40	90.10	11	5,291	0.21%
2018/02/08	1	92.60	5	92.24	93.00	-4	5,287	-0.08%
2018/02/07	20	92.30	3	91.87	90.60	17	5,331	0.32%
2018/02/06	4	91.30	4	88.95	90.20	0	5,371	0.00%
2018/02/05	4	93.75	2	93.50	93.70	2	5,390	0.04%
2018/02/02	2	96.60	0	0.00	96.20	2	5,705	0.04%
2018/02/01	10	98.40	1	98.30	98.40	9	6,373	0.14%
2018/01/31	3	96.30	3	97.00	98.10	0	6,405	0.00%
2018/01/29	17	99.02	33	100.02	97.60	-16	6,445	-0.25%
2018/01/26	5	100.38	32	101.81	99.20	-27	6,392	-0.42%
2018/01/25	30	97.53	15	98.31	100.50	15	6,334	0.24%
2018/01/24	10	97.10	0	0.00	97.20	10	6,206	0.16%
2018/01/23	11	96.04	0	0.00	95.40	11	6,139	0.18%
2018/01/22	5	94.78	0	0.00	95.10	5	6,173	0.08%
2018/01/19	2	95.00	0	0.00	95.60	2	6,244	0.03%
2018/01/18	2	96.30	6	97.10	96.80	-4	6,404	-0.06%
2018/01/17	3	96.50	4	96.30	96.70	-1	6,617	-0.02%
2018/01/16	2	94.00	0	93.80	93.80	2	6,791	0.03%
2018/01/15	1	95.60	3	95.80	95.60	-2	6,789	-0.03%
2018/01/12	10	95.10	0	0.00	95.00	10	6,829	0.15%
2018/01/11	0	0.00	2.2	95.11	95.50	-2.2	6,852	-0.03%
2018/01/10	2	93.20	0	0.00	92.80	2	6,838	0.03%
2018/01/08	0	0.00	5	93.50	93.50	-5	7,085	-0.07%
2018/01/05	10	93.50	50.2	92.59	93.60	-40.2	7,306	-0.55%
2018/01/04	5	89.40	8.1	89.92	90.00	-3.1	7,162	-0.04%
2018/01/03	0	0.00	2	87.50	87.90	-2	7,166	-0.03%
2018/01/02	0	0.00	9	86.56	87.60	-9	7,187	-0.13%

台股再創新高股東會行情提前報到UDN聯合新聞網－13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

統一-高雄券商分點個股進出
統一-高雄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

統一-高雄 券商分點個股進出 統一-高雄 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

統一-高雄券商分點個股進出
統一-高雄券商分點全部個股操作績效/獲利分析