中租-KY (5871)-統一-三重券商分點個股進出

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
5,085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(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－統一-三重券商分點個股進出

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

統一-三重券商分點個股進出
統一-三重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
2024/05/28	9.2	155.50	4	155.63	155.00	5.2	6,879	0.07%
2024/05/27	0	152.00	41	153.72	154.00	-41	6,807	-0.60%
2024/05/24	20.1	149.01	0	0.00	150.50	20.1	6,762	0.30%
2024/05/23	42.1	152.37	2.2	152.91	150.50	39.9	6,727	0.59%
2024/05/22	8	154.38	0	0.00	154.50	8	6,588	0.12%
2024/05/21	34.4	155.01	0	0.00	155.00	34.4	6,500	0.53%
2024/05/20	8.1	154.99	33	157.18	156.00	-24.9	6,477	-0.39%
2024/05/17	3.2	152.53	0	0.00	152.50	3.2	6,351	0.05%
2024/05/16	2	153.50	20	153.50	153.00	-18	6,334	-0.28%
2024/05/15	0	153.00	2.9	153.15	153.00	-2.9	6,322	-0.05%
2024/05/14	36	151.77	3	153.67	153.00	33	6,231	0.53%
2024/05/13	12.2	156.84	13	157.12	157.00	-0.8	6,032	-0.01%
2024/05/10	16.4	151.88	4	151.88	153.00	12.4	5,875	0.21%
2024/05/09	16.6	152.32	6	152.00	150.00	10.6	5,645	0.19%
2024/05/08	76.1	153.51	11	153.73	152.00	65.1	5,280	1.23%
2024/05/07	19.3	168.35	0	0.00	168.00	19.3	4,729	0.41%
2024/05/06	0.3	173.00	0	0.00	173.00	0.3	4,566	0.01%
2024/05/03	2	172.00	2	173.00	172.00	0	4,567	0.00%
2024/05/02	3.2	170.89	0	0.00	170.50	3.2	4,567	0.07%
2024/04/30	0	173.50	20	174.00	172.50	-20	4,552	-0.44%
2024/04/29	1	167.50	15	171.60	174.00	-14	4,524	-0.31%
2024/04/26	11.7	168.74	0	0.00	168.00	11.7	4,420	0.27%
2024/04/25	2	171.50	0	0.00	171.00	2	4,368	0.05%
2024/04/24	0	173.50	0	0.00	173.50	0	4,405	0.00%
2024/04/23	1	173.00	0	0.00	173.00	1	4,433	0.02%
2024/04/22	0	170.50	8.4	171.54	172.50	-8.4	4,423	-0.19%
2024/04/19	14.2	167.36	0	0.00	168.00	14.2	4,378	0.32%
2024/04/18	1	172.00	4	173.00	172.00	-3	4,268	-0.07%
2024/04/17	4	170.00	0	0.00	170.50	4	4,222	0.09%
2024/04/16	7.2	170.80	0	0.00	170.00	7.2	4,189	0.17%
2024/04/15	0	174.00	0	0.00	173.00	0	4,151	0.00%
2024/04/12	2	174.50	0	0.00	174.50	2	4,181	0.05%
2024/04/11	2	175.75	0	0.00	175.50	2	4,179	0.05%
2024/04/10	3	178.83	4	180.00	178.50	-1	4,199	-0.02%
2024/04/09	2	178.50	1	177.00	178.50	1	4,171	0.02%
2024/04/08	0	176.00	1	177.00	176.00	-1	4,131	-0.02%
2024/04/03	0	175.50	0	0.00	175.50	0	4,138	0.00%
2024/04/02	1	176.00	0	0.00	176.00	1	4,079	0.02%
2024/04/01	0	173.00	2	176.00	175.50	-2	4,059	-0.05%
2024/03/29	0	172.00	0	0.00	172.00	0	4,023	0.00%
2024/03/28	0	174.00	0	0.00	171.50	0	4,011	0.00%
2024/03/27	0	172.50	0	0.00	172.00	0	3,989	0.00%
2024/03/26	1.1	170.59	1	172.00	172.00	0.1	4,030	0.00%
2024/03/25	3	172.17	1	173.50	174.00	2	4,002	0.05%
2024/03/22	2.1	171.81	0	0.00	171.50	2.1	4,014	0.05%
2024/03/21	0	175.00	0.3	176.00	176.50	-0.3	4,008	-0.01%
2024/03/20	2	172.50	0	173.00	172.00	2	4,104	0.05%
2024/03/19	2	173.00	0	0.00	172.50	2	4,119	0.05%
2024/03/18	0.1	175.01	0	0.00	174.00	0.1	4,147	0.00%
2024/03/15	1.1	176.05	0	0.00	177.00	1.1	4,156	0.03%
2024/03/14	0.2	179.00	15	178.97	179.00	-14.8	4,126	-0.36%
2024/03/13	0.5	175.10	1	175.00	176.00	-0.5	4,086	-0.01%
2024/03/12	0	174.50	1	176.00	176.00	-1	4,070	-0.02%
2024/03/11	0	173.50	0.1	173.56	174.50	-0.1	4,048	0.00%
2024/03/08	30.5	172.96	3	172.00	172.50	27.5	4,068	0.68%
2024/03/07	0.2	175.00	0	0.00	175.00	0.2	4,034	0.00%
2024/03/06	0.1	175.57	0.3	175.50	175.00	-0.2	4,026	0.00%
2024/03/05	0	174.00	0.1	174.00	173.50	-0.1	4,063	0.00%
2024/03/04	0	174.00	3.5	173.07	174.00	-3.5	4,052	-0.09%
2024/03/01	2.1	173.31	1.1	173.50	174.00	1	4,098	0.02%
2024/02/29	0	172.50	3	173.50	174.50	-3	4,116	-0.07%
2024/02/27	2.1	172.27	1	172.50	172.00	1.1	4,089	0.03%
2024/02/26	4.3	173.27	0	0.00	173.00	4.3	4,048	0.11%
2024/02/23	3	176.33	0	0.00	176.00	3	4,012	0.07%
2024/02/22	1.2	175.63	0	0.00	176.00	1.2	4,045	0.03%
2024/02/21	5.8	176.22	0	0.00	176.00	5.8	4,032	0.14%
2024/02/20	5	176.00	1	176.50	177.50	4	4,025	0.10%
2024/02/19	3	173.51	1	174.00	174.00	2	4,043	0.05%
2024/02/16	5.3	169.17	1	168.50	171.00	4.3	4,054	0.11%
2024/02/15	22.2	170.86	0	0.00	170.00	22.2	3,933	0.56%
2024/02/05	13	173.00	4	173.00	174.00	9	3,857	0.23%
2024/02/02	6	174.33	0	0.00	174.50	6	3,863	0.16%
2024/02/01	34.4	175.00	0	0.00	175.00	34.4	3,809	0.90%
2024/01/31	54.1	174.00	0	0.00	174.00	54.1	3,772	1.43%
2024/01/30	39.3	175.87	2	175.00	174.00	37.3	3,764	0.99%
2024/01/29	0	179.13	0	0.00	179.00	0	3,658	0.00%
2024/01/26	9	178.83	0	179.00	177.50	9	3,650	0.25%
2024/01/25	1	180.49	0	0.00	179.50	1	3,630	0.03%
2024/01/24	14.1	179.64	0	0.00	178.00	14.1	3,610	0.39%
2024/01/23	0	181.50	0	0.00	181.00	0	3,593	0.00%
2024/01/22	8.4	178.74	0	0.00	180.00	8.4	3,610	0.23%
2024/01/19	6.1	179.12	0	0.00	179.50	6.1	3,681	0.17%
2024/01/18	4.3	177.91	0	0.00	177.00	4.3	3,663	0.12%
2024/01/17	4.3	179.79	0	0.00	178.50	4.3	3,626	0.12%
2024/01/16	2	180.50	0	0.00	182.00	2	3,587	0.06%
2024/01/15	0.2	185.34	0	0.00	184.00	0.2	3,609	0.00%
2024/01/12	2	183.50	2	185.00	184.50	0	3,674	0.00%
2024/01/11	1	184.50	1.2	187.00	186.00	-0.2	3,678	-0.01%
2024/01/10	0.1	184.40	4	182.88	183.00	-3.9	3,697	-0.11%
2024/01/09	3.5	184.42	1	183.50	182.50	2.6	3,681	0.07%
2024/01/08	5.1	187.30	0	0.00	186.00	5.1	3,657	0.14%
2024/01/05	0.3	193.17	1	193.50	190.00	-0.7	3,628	-0.02%
2024/01/04	1	194.00	1	195.00	195.50	0	3,629	0.00%
2024/01/03	0	192.50	0	0.00	192.00	0	3,657	0.00%
2024/01/02	0.1	192.50	0	0.00	194.00	0.1	3,613	0.00%
2023/12/29	0	191.79	2.1	192.50	193.00	-2.1	3,570	-0.06%
2023/12/28	10	188.50	0	0.00	189.50	10	3,563	0.28%
2023/12/27	0	190.00	1	191.00	190.50	-1	3,546	-0.03%
2023/12/26	0	188.83	0	0.00	189.00	0	3,551	0.00%
2023/12/25	1.4	187.00	0	0.00	186.50	1.4	3,571	0.04%
2023/12/22	2	186.50	0	0.00	186.50	2	3,613	0.06%
2023/12/21	0	186.88	1	187.00	187.50	-1	3,597	-0.03%
2023/12/20	10.1	185.52	0	0.00	185.00	10.1	3,572	0.28%
2023/12/19	0	186.42	1	186.00	186.50	-1	3,564	-0.03%
2023/12/18	2	188.74	1	186.52	186.50	1	3,578	0.03%
2023/12/15	0	186.63	7.3	186.81	187.50	-7.3	3,526	-0.21%
2023/12/14	2.1	178.55	0	0.00	179.50	2.1	3,397	0.06%
2023/12/13	2.7	177.24	0	0.00	175.50	2.7	3,359	0.08%
2023/12/12	0	179.50	0	0.00	179.00	0	3,357	0.00%
2023/12/11	0.2	178.80	0	179.00	178.50	0.2	3,342	0.00%
2023/12/08	0	182.00	0	0.00	181.00	0	3,301	0.00%
2023/12/07	0.7	179.51	0	0.00	179.00	0.7	3,268	0.02%
2023/12/06	0	181.13	0	0.00	180.00	0	3,262	0.00%
2023/12/05	1.1	180.48	0	0.00	181.00	1.1	3,308	0.03%
2023/12/04	0	183.50	0	182.50	181.50	0	3,310	0.00%
2023/12/01	0	184.50	1	183.50	182.50	-1	3,290	-0.03%
2023/11/30	0.1	184.50	1	185.00	186.00	-0.9	3,261	-0.03%
2023/11/29	0.2	184.51	0	0.00	183.00	0.2	3,179	0.01%
2023/11/28	2.1	184.05	0	0.00	185.00	2.1	3,183	0.06%
2023/11/27	2	185.00	0	0.00	183.50	2	3,165	0.06%
2023/11/24	2	184.00	1	184.00	184.50	1	3,137	0.03%
2023/11/22	0.1	181.50	2.4	181.12	182.50	-2.3	3,177	-0.07%
2023/11/21	0	181.37	2.4	180.18	181.00	-2.4	3,171	-0.08%
2023/11/20	0	176.50	0	0.00	178.00	0	3,122	0.00%
2023/11/17	0.2	178.00	8	178.00	177.50	-7.8	3,141	-0.25%
2023/11/16	0	175.50	0	0.00	176.50	0	3,104	0.00%
2023/11/15	0.2	174.02	0	0.00	175.00	0.2	3,083	0.01%
2023/11/14	0.3	174.33	0	174.50	173.00	0.3	3,077	0.01%
2023/11/13	8.2	174.95	0	0.00	172.50	8.2	3,167	0.26%
2023/11/10	0.4	174.64	0	0.00	173.50	0.4	3,247	0.01%
2023/11/09	0	179.00	0	0.00	178.00	0	3,359	0.00%
2023/11/08	0	180.13	0	0.00	179.00	0	3,521	0.00%
2023/11/07	0	181.00	0	0.00	182.00	0	3,528	0.00%
2023/11/06	0	181.50	3.2	181.89	181.00	-3.2	3,532	-0.09%
2023/11/03	0	178.75	0	0.00	178.50	0	3,531	0.00%
2023/11/02	0	0.00	0.2	178.00	176.50	-0.2	3,619	-0.01%
2023/11/01	3.1	174.05	0	0.00	173.50	3.1	3,715	0.08%
2023/10/31	0	0.00	0	176.86	175.50	0	3,815	0.00%
2023/10/30	0	176.50	0	0.00	177.50	0	3,849	0.00%
2023/10/27	0	0.00	5	178.80	179.00	-5	3,876	-0.13%
2023/10/26	0.1	171.95	0	0.00	171.50	0.1	3,889	0.00%
2023/10/25	0	174.50	0	0.00	173.50	0	3,905	0.00%
2023/10/24	1	170.50	0	0.00	171.00	1	3,960	0.03%
2023/10/23	0.1	172.00	0	0.00	172.00	0.1	3,973	0.00%
2023/10/20	5.7	174.69	0	174.00	174.00	5.7	3,954	0.14%
2023/10/19	0	178.50	0	0.00	179.00	0	3,905	0.00%
2023/10/18	1	179.00	0	0.00	179.00	1	3,937	0.03%
2023/10/17	0	183.50	1	182.00	181.00	-1	3,964	-0.03%
2023/10/16	0	183.00	0.8	182.50	182.50	-0.8	3,997	-0.02%
2023/10/13	2	183.00	0	0.00	183.00	2	4,035	0.05%
2023/10/12	0.1	182.50	7	182.00	183.50	-6.9	4,063	-0.17%
2023/10/11	0	183.41	1.3	183.65	183.50	-1.3	4,117	-0.03%
2023/10/06	0	179.00	5	179.50	178.00	-5	4,069	-0.12%
2023/10/05	0.1	178.50	1	177.51	177.50	-0.9	4,099	-0.02%
2023/10/04	5.4	177.00	0	0.00	177.00	5.4	4,100	0.13%
2023/10/03	0	181.00	0	0.00	179.00	0	4,070	0.00%
2023/10/02	0	181.50	0	0.00	181.00	0	4,110	0.00%
2023/09/28	0.1	182.51	0	0.00	181.00	0.1	4,152	0.00%
2023/09/27	1	184.00	0.1	183.00	184.00	0.9	4,140	0.02%
2023/09/26	0	182.50	0	0.00	180.00	0	4,155	0.00%
2023/09/25	1	181.50	3.4	181.85	181.50	-2.4	4,143	-0.06%
2023/09/22	1	177.50	1	177.50	177.50	0	4,153	0.00%
2023/09/21	1.5	175.76	0	0.00	175.50	1.5	4,156	0.03%
2023/09/20	0	180.67	0.1	183.50	180.00	-0.1	4,115	0.00%
2023/09/19	0	183.50	0	0.00	184.00	0	4,103	0.00%
2023/09/18	0	183.07	4	182.75	183.00	-4	4,094	-0.10%
2023/09/15	0.1	183.99	0.2	183.50	182.50	-0.1	4,139	0.00%
2023/09/14	0	177.00	0	0.00	180.00	0	4,086	0.00%
2023/09/13	0.1	176.50	1	175.00	177.00	-0.9	4,081	-0.02%
2023/09/11	0	0.00	0.1	176.00	175.00	-0.1	4,117	0.00%
2023/09/08	1.2	171.39	0	0.00	172.50	1.2	4,123	0.03%
2023/09/07	0.6	176.14	0	0.00	174.50	0.6	4,180	0.02%
2023/09/06	3.1	179.98	0	0.00	179.50	3.1	4,157	0.07%
2023/09/05	0.2	180.00	6	179.58	179.00	-5.8	4,153	-0.14%
2023/09/04	4	181.37	0.1	182.00	181.50	3.9	4,150	0.09%
2023/08/30	0.3	177.09	0	0.00	177.00	0.3	4,138	0.01%
2023/08/29	7	177.14	5	176.70	178.50	2	4,154	0.05%
2023/08/28	3	181.51	3	181.50	181.50	0	4,138	0.00%
2023/08/25	0	179.00	3	178.50	178.00	-3	4,522	-0.07%
2023/08/24	0	0.00	0.1	177.50	177.00	-0.1	4,549	0.00%
2023/08/23	4.3	175.22	0	0.00	174.00	4.3	4,618	0.09%
2023/08/22	0	0.00	1	177.50	177.50	-1	4,619	-0.02%
2023/08/21	0.3	177.40	5.1	178.78	179.00	-4.8	4,708	-0.10%
2023/08/17	22	182.07	24.2	178.95	181.50	-2.2	4,682	-0.05%
2023/08/16	14	172.57	7	171.50	174.00	7	4,622	0.15%
2023/08/15	22.4	169.86	15.3	169.44	170.00	7.1	4,573	0.15%
2023/08/14	8.3	174.58	0.1	175.50	173.50	8.2	4,456	0.18%
2023/08/11	1.5	186.70	0	0.00	186.00	1.5	4,351	0.03%
2023/08/10	1.2	187.97	0	0.00	187.00	1.2	4,397	0.03%
2023/08/09	3	185.50	5	185.50	186.50	-2	4,489	-0.04%
2023/08/08	1.2	185.60	0	0.00	185.00	1.2	4,481	0.03%
2023/08/07	1.3	189.22	0	0.00	187.50	1.3	4,389	0.03%
2023/08/04	1.4	195.34	0	0.00	194.00	1.4	4,290	0.03%
2023/08/02	0.1	201.00	0	0.00	201.00	0.1	4,171	0.00%
2023/08/01	2.7	200.63	0	0.00	202.50	2.7	4,128	0.07%
2023/07/31	8.1	208.00	1.4	208.21	208.00	6.7	4,081	0.16%
2023/07/28	0	205.00	1	206.00	205.00	-1	3,988	-0.03%
2023/07/27	2.1	204.33	0	0.00	204.50	2.1	3,941	0.05%
2023/07/26	0.3	204.87	0	0.00	203.50	0.3	3,880	0.01%
2023/07/25	1	207.00	0	0.00	207.50	1	3,846	0.03%
2023/07/24	0.2	203.51	0.4	203.65	205.00	-0.2	3,852	-0.01%
2023/07/21	1.4	203.68	0	0.00	204.00	1.4	3,847	0.04%
2023/07/20	0	208.12	0	0.00	206.50	0	3,811	0.00%
2023/07/19	1	214.00	1.2	212.83	212.00	-0.2	3,756	-0.01%
2023/07/18	0	0.00	1.2	212.42	211.00	-1.2	3,732	-0.03%
2023/07/17	0.1	214.18	1	214.00	215.00	-0.9	3,688	-0.02%
2023/07/14	1	209.02	12.8	211.00	212.00	-11.8	3,641	-0.32%
2023/07/13	2	203.52	0	0.00	203.50	2	3,552	0.06%
2023/07/12	2	202.50	1	203.00	202.50	1	3,535	0.03%
2023/07/11	0	203.00	0	0.00	204.50	0	3,542	0.00%
2023/07/10	1.2	202.12	0	0.00	201.50	1.2	3,554	0.03%
2023/07/07	3.2	201.34	0	0.00	201.00	3.2	3,547	0.09%
2023/07/06	1.1	206.41	3.1	206.02	204.00	-1.9	3,521	-0.06%
2023/07/05	1	210.98	0.1	211.50	210.00	0.9	3,470	0.03%
2023/07/04	1	209.00	6.2	210.40	210.00	-5.2	3,449	-0.15%
2023/07/03	0	206.00	0.1	205.00	205.50	-0.1	3,425	0.00%
2023/06/30	0	204.00	0	0.00	204.00	0	3,489	0.00%
2023/06/29	0.6	204.25	0	0.00	204.00	0.6	3,498	0.02%
2023/06/28	1	202.00	0	0.00	203.00	1	3,532	0.03%
2023/06/27	0	202.00	0	0.00	201.00	0	3,526	0.00%
2023/06/26	0.6	200.83	0	0.00	202.00	0.6	3,524	0.02%
2023/06/21	6.5	201.25	0	0.00	201.50	6.5	3,546	0.18%
2023/06/20	6.1	206.02	0	0.00	205.00	6.1	3,499	0.17%
2023/06/19	1	205.00	0	0.00	207.00	1	3,509	0.03%
2023/06/16	2	206.00	1	205.50	205.00	1	3,505	0.03%
2023/06/15	4.1	205.50	0	0.00	205.50	4.1	3,468	0.12%
2023/06/14	0.3	208.50	0	0.00	208.50	0.3	3,455	0.01%
2023/06/13	3.2	205.16	0	0.00	204.00	3.2	3,449	0.09%
2023/06/12	2	211.50	1.1	209.59	209.00	0.9	3,349	0.03%
2023/06/09	0.1	212.00	0	0.00	211.50	0.1	3,359	0.00%
2023/06/08	1	211.00	0	0.00	210.00	1	3,418	0.03%
2023/06/07	0	211.82	0	0.00	213.00	0	3,474	0.00%
2023/06/06	1	208.00	0	0.00	209.00	1	3,485	0.03%
2023/06/05	0.1	209.49	6	208.50	206.50	-5.9	3,511	-0.17%
2023/06/02	0	204.50	0	0.00	205.00	0	3,541	0.00%
2023/06/01	6	205.00	0	0.00	204.50	6	3,504	0.17%
2023/05/31	1	203.04	0	0.00	202.50	1	3,503	0.03%
2023/05/30	1.2	207.04	0	0.00	207.00	1.2	3,107	0.04%
2023/05/29	2	207.45	1	208.50	210.50	1	3,138	0.03%
2023/05/26	6.6	204.93	6	206.00	206.00	0.6	3,217	0.02%
2023/05/25	0.6	205.86	0	0.00	206.00	0.6	3,242	0.02%
2023/05/24	0	211.00	0	0.00	210.00	0	3,172	0.00%
2023/05/23	0	215.00	0	0.00	213.50	0	3,159	0.00%
2023/05/22	0	215.00	4	213.00	215.00	-4	3,147	-0.13%
2023/05/19	0.1	215.66	0	0.00	216.00	0.1	3,116	0.00%
2023/05/18	0	218.40	0.2	218.00	218.00	-0.2	3,094	-0.01%
2023/05/17	1	208.10	0	0.00	214.00	1	3,068	0.03%
2023/05/16	2	208.50	0	0.00	208.00	2	3,025	0.07%
2023/05/15	20.4	213.44	2	209.50	209.00	18.4	2,976	0.62%
2023/05/12	0.2	223.76	4	222.00	222.00	-3.8	2,870	-0.13%
2023/05/11	0	224.05	0	0.00	224.50	0	2,869	0.00%
2023/05/10	0	226.50	0	0.00	225.00	0	2,865	0.00%
2023/05/09	5	225.40	0	0.00	224.00	5	2,871	0.17%
2023/05/08	3	226.00	0	0.00	226.00	3	2,916	0.10%
2023/05/05	10.2	219.01	0	0.00	220.50	10.2	2,927	0.35%
2023/05/04	2	221.51	0	0.00	221.00	2	2,964	0.07%
2023/05/03	0	222.34	1	221.50	222.50	-1	3,053	-0.03%
2023/05/02	0.2	225.00	1	226.00	225.00	-0.8	3,204	-0.02%
2023/04/28	1.4	223.00	0	0.00	223.00	1.4	3,353	0.04%
2023/04/27	4	220.75	0	0.00	220.00	4	3,367	0.12%
2023/04/26	0	223.50	0	0.00	224.50	0	3,405	0.00%
2023/04/25	0	228.00	0	0.00	222.00	0	3,445	0.00%
2023/04/24	0	223.00	0	0.00	226.00	0	3,480	0.00%
2023/04/21	0	226.50	0	0.00	225.50	0	3,539	0.00%
2023/04/20	0	226.11	0	0.00	225.00	0	3,573	0.00%
2023/04/19	0	227.84	0	0.00	229.00	0	3,648	0.00%
2023/04/18	0	229.00	0	0.00	230.00	0	3,680	0.00%
2023/04/17	0	232.00	0	0.00	230.00	0	3,728	0.00%
2023/04/14	0	229.50	1	231.50	233.50	-1	3,781	-0.03%
2023/04/13	0	228.00	0	0.00	229.50	0	3,762	0.00%
2023/04/12	0	228.00	0	0.00	228.00	0	3,757	0.00%
2023/04/11	0	226.00	1	228.00	228.00	-1	3,822	-0.03%
2023/04/10	0	225.00	0	0.00	224.00	0	3,813	0.00%
2023/04/07	0	223.00	0	0.00	223.50	0	3,815	0.00%
2023/04/06	0	224.00	0	0.00	220.50	0	3,818	0.00%
2023/03/31	2	222.00	0	0.00	223.50	2	3,812	0.05%
2023/03/30	1	226.00	0	0.00	225.50	1	3,779	0.03%
2023/03/29	4.1	226.04	0	0.00	228.50	4.1	3,820	0.11%
2023/03/28	0	234.00	1	232.50	233.00	-1	3,831	-0.03%
2023/03/27	0	232.00	0	0.00	233.00	0	3,875	0.00%
2023/03/24	1	232.99	0	0.00	232.00	1	3,946	0.03%
2023/03/23	1	236.00	9	235.67	237.00	-8	4,007	-0.20%
2023/03/22	1	234.00	0	0.00	234.00	1	4,075	0.02%
2023/03/21	3	229.83	0	0.00	229.00	3	4,096	0.07%
2023/03/20	1	231.00	0	0.00	231.00	1	4,108	0.02%
2023/03/17	0	229.50	1.1	230.00	230.00	-1.1	4,176	-0.03%
2023/03/16	1	227.99	2	228.75	228.00	-1	4,233	-0.02%
2023/03/15	0	232.00	1	231.50	229.50	-1	4,274	-0.02%
2023/03/14	0	232.00	1	229.50	229.50	-1	4,387	-0.02%
2023/03/13	0	227.00	0	0.00	234.50	0	4,432	0.00%
2023/03/10	0	232.50	2	231.75	227.00	-2	4,479	-0.04%
2023/03/09	4	235.37	0	0.00	234.50	4	4,549	0.09%
2023/03/07	2	231.75	0	0.00	232.00	2	4,677	0.04%
2023/03/06	0	227.00	0	0.00	228.00	0	4,672	0.00%
2023/03/03	0	229.50	2	230.00	226.00	-2	4,698	-0.04%
2023/03/02	0	229.00	0	0.00	226.00	0	4,705	0.00%
2023/03/01	1	224.50	0	0.00	229.00	1	4,719	0.02%
2023/02/24	2	222.00	0.1	225.00	225.50	1.9	4,679	0.04%
2023/02/23	2	225.00	0	0.00	225.00	2	4,601	0.04%
2023/02/22	0	227.00	0	0.00	228.00	0	4,582	0.00%
2023/02/21	0	231.00	0	0.00	228.50	0	4,632	0.00%
2023/02/16	0	234.50	0	0.00	231.50	0	5,111	0.00%
2023/02/15	0	234.50	0	0.00	234.50	0	5,189	0.00%
2023/02/14	1	232.50	0	0.00	234.00	1	5,211	0.02%
2023/02/13	0	234.50	0	0.00	232.00	0	5,279	0.00%
2023/02/10	0	231.50	0	0.00	233.00	0	5,374	0.00%
2023/02/09	0	230.50	0	0.00	230.50	0	5,448	0.00%
2023/02/08	0	230.50	0	0.00	230.50	0	5,505	0.00%
2023/02/07	0	229.00	0	0.00	227.50	0	5,546	0.00%
2023/02/06	1	228.00	0	0.00	227.50	1	5,624	0.02%
2023/02/03	0	233.00	0	0.00	230.00	0	5,683	0.00%
2023/02/02	0	234.00	0	0.00	231.00	0	5,802	0.00%
2023/02/01	4	229.75	6	232.83	234.50	-2	5,861	-0.03%
2023/01/31	5.1	229.45	0	0.00	225.00	5.1	5,892	0.09%
2023/01/30	0	238.83	0	0.00	240.00	0	5,957	0.00%
2023/01/17	0	230.50	0	0.00	230.00	0	6,103	0.00%
2023/01/16	2	230.01	1.3	230.11	231.50	0.8	6,219	0.01%
2023/01/13	2	221.26	1	222.00	222.00	1	6,186	0.02%
2023/01/12	0	230.50	0	0.00	226.00	0	6,222	0.00%
2023/01/11	0	233.00	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	2	230.49	4	228.50	231.00	-2	6,147	-0.03%
2023/01/06	2	223.00	0	0.00	224.00	2	6,105	0.03%
2023/01/05	2	225.50	3	221.00	220.00	-1	6,188	-0.02%
2023/01/04	3	219.00	11	221.73	223.00	-8	6,173	-0.13%
2023/01/03	0	214.50	0	0.00	217.00	0	6,169	0.00%
2022/12/30	0	217.00	0.1	217.00	217.00	-0.1	6,159	0.00%
2022/12/28	2	215.50	0	0.00	215.00	2	6,115	0.03%
2022/12/27	0	218.00	1.8	219.77	219.50	-1.8	6,115	-0.03%
2022/12/26	0	216.50	0	0.00	215.50	0	6,104	0.00%
2022/12/22	0	218.50	0	0.00	215.50	0	6,134	0.00%
2022/12/21	0	215.00	0	0.00	219.50	0	6,135	0.00%
2022/12/20	0	0.00	0.1	216.50	213.50	-0.1	6,070	0.00%
2022/12/19	0	215.00	0	0.00	218.00	0	6,046	0.00%
2022/12/16	0	215.00	0	0.00	214.50	0	6,013	0.00%
2022/12/15	0	213.00	0	216.00	219.50	0	5,964	0.00%
2022/12/14	0	210.00	0	213.00	213.50	0	5,875	0.00%
2022/12/13	0	212.50	0	213.50	209.50	0	5,819	0.00%
2022/12/12	0	0.00	0	211.50	210.50	0	5,785	0.00%
2022/12/09	0	210.50	0	211.75	212.50	0	5,812	0.00%
2022/12/08	2	200.50	3	203.67	210.00	-1	5,767	-0.02%
2022/12/07	0	0.00	1	208.00	208.00	-1	5,742	-0.02%
2022/12/06	2	214.50	2	214.50	214.50	0	5,700	0.00%
2022/12/05	0	0.00	0.4	212.50	212.00	-0.4	5,617	-0.01%
2022/12/02	0.2	209.14	13.2	206.60	211.50	-13	5,573	-0.23%
2022/12/01	12	203.38	13.1	204.50	205.00	-1.1	5,502	-0.02%
2022/11/30	0.1	198.00	0	0.00	201.50	0.1	5,393	0.00%
2022/11/21	6	180.50	6	183.00	186.00	0	5,572	0.00%
2022/11/18	0	0.00	1	185.50	185.50	-1	5,499	-0.02%
2022/11/17	1	187.00	0	0.00	185.50	1	5,496	0.02%
2022/11/16	5	188.10	5	188.90	187.50	0	5,437	0.00%
2022/11/15	1.1	188.95	2	192.75	195.00	-0.9	5,314	-0.02%
2022/11/14	3	183.17	53.4	182.87	190.00	-50.4	5,173	-0.97%
2022/11/11	0	175.00	0	0.00	173.00	0	4,939	0.00%
2022/11/09	0.1	169.19	0	0.00	169.50	0.1	4,807	0.00%
2022/11/08	2	165.00	3	167.67	166.00	-1	4,751	-0.02%
2022/11/07	7	159.14	9	160.06	159.50	-2	4,654	-0.04%
2022/11/04	0	153.00	0	0.00	157.50	0	4,614	0.00%
2022/11/02	3	151.51	2	151.50	151.50	1	4,542	0.02%
2022/11/01	1	154.00	12	154.29	154.50	-11	4,472	-0.25%
2022/10/31	10	148.10	0	0.00	149.00	10	4,408	0.23%
2022/10/28	1.1	154.64	4	150.50	149.50	-2.9	4,307	-0.07%
2022/10/27	0	0.00	13	150.54	150.00	-13	4,273	-0.30%
2022/10/26	1	141.50	2	142.25	143.00	-1	4,203	-0.02%
2022/10/25	56.2	143.46	34	144.99	141.50	22.2	4,013	0.55%
2022/10/24	9	158.67	3	161.50	157.00	6	3,771	0.16%
2022/10/21	6	164.75	6	166.00	164.50	0	3,647	0.00%
2022/10/19	0	175.17	0	0.00	172.00	0	3,587	0.00%
2022/10/14	0	172.00	0	0.00	170.50	0	3,684	0.00%
2022/10/13	7.4	170.44	2	167.00	165.50	5.4	3,736	0.14%
2022/10/12	0.1	175.72	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	15.1	177.94	0	0.00	176.00	15.1	3,768	0.40%
2022/10/07	24	186.33	0	0.00	186.50	24	3,775	0.64%
2022/10/06	0	0.00	2	190.00	190.00	-2	3,785	-0.05%
2022/10/05	0	0.00	4	191.50	190.00	-4	3,825	-0.10%
2022/10/03	0	179.96	0	0.00	179.00	0	3,825	0.00%
2022/09/28	4.1	183.26	0	0.00	181.50	4.1	3,983	0.10%
2022/09/27	0	0.00	1	187.00	186.00	-1	3,991	-0.03%
2022/09/26	6.1	185.77	4	186.50	185.50	2.1	4,059	0.05%
2022/09/20	2	196.50	3	198.00	197.50	-1	4,300	-0.02%
2022/09/15	0	0.00	45	199.48	199.50	-45	4,336	-1.04%
2022/09/14	32	196.58	0	0.00	196.50	32	4,370	0.73%
2022/09/13	14	202.11	16	203.50	202.00	-2	4,356	-0.05%
2022/09/12	0	0.00	4	199.38	200.00	-4	4,365	-0.09%
2022/09/07	5	187.51	0	0.00	187.50	5	4,426	0.11%
2022/09/06	2	193.75	0	0.00	192.50	2	4,433	0.05%
2022/09/05	4	189.26	0	0.00	190.00	4	4,447	0.09%
2022/09/02	3.2	191.10	2	189.00	188.50	1.2	4,427	0.03%
2022/09/01	3.2	192.48	2	193.50	193.00	1.2	4,365	0.03%
2022/08/31	1.1	198.57	0	0.00	197.00	1.1	4,317	0.03%
2022/08/30	3	199.84	54	201.44	200.50	-51	4,272	-1.19%
2022/08/29	78.4	200.33	1.1	200.18	199.00	77.3	4,211	1.84%
2022/08/26	0	219.50	0	0.00	220.00	0	4,053	0.00%
2022/08/25	0	215.00	2	214.00	215.50	-2	4,054	-0.05%
2022/08/24	2	210.50	0	0.00	212.00	2	4,085	0.05%
2022/08/22	0	217.50	0	0.00	217.50	0	4,231	0.00%
2022/08/19	2	218.51	0	0.00	219.00	2	4,286	0.05%
2022/08/18	0	222.50	0	0.00	222.00	0	4,344	0.00%
2022/08/17	0	224.50	0	0.00	225.00	0	4,365	0.00%
2022/08/16	0	0.00	0.3	224.25	224.50	-0.3	4,360	-0.01%
2022/08/15	0	226.00	0	0.00	226.00	0	4,379	0.00%
2022/08/10	0	220.50	0	0.00	221.00	0	4,526	0.00%
2022/08/09	0	219.00	2	221.50	220.00	-2	4,579	-0.04%
2022/08/08	0	216.00	0	0.00	219.00	0	4,631	0.00%
2022/08/05	0	211.50	0	0.00	216.00	0	4,738	0.00%
2022/08/03	0.9	205.51	0.1	204.50	203.50	0.8	4,860	0.02%
2022/08/02	1	212.00	1	213.00	213.00	0	4,917	0.00%
2022/08/01	0.1	211.95	0	0.00	213.00	0.1	4,891	0.00%
2022/07/29	0	0.00	2	210.00	211.50	-2	4,887	-0.04%
2022/07/26	0	0.00	2.1	201.56	202.50	-2.1	4,841	-0.04%
2022/07/22	0	0.00	0.2	198.00	201.00	-0.2	4,782	0.00%
2022/07/21	1.1	193.21	1	194.98	197.00	0.1	4,763	0.00%
2022/07/20	1	188.04	1	190.00	191.00	0	4,751	0.00%
2022/07/19	1	186.50	0	0.00	187.50	1	4,705	0.02%
2022/07/18	2	185.53	2	186.50	186.50	0	4,586	0.00%
2022/07/15	0.1	185.45	8	184.50	185.50	-7.9	4,556	-0.17%
2022/07/13	2	191.00	0	0.00	190.00	2	4,479	0.04%
2022/07/12	3.1	186.84	0	0.00	188.00	3.1	4,433	0.07%
2022/07/08	6.1	192.25	1	192.00	192.50	5.1	4,387	0.12%
2022/07/05	0	0.00	1	192.00	191.00	-1	4,257	-0.02%
2022/07/04	1	185.65	8	191.69	188.00	-7	4,221	-0.16%
2022/07/01	22.2	190.16	12	189.00	189.00	10.2	4,171	0.25%
2022/06/29	0	0.00	0.3	217.19	217.00	-0.3	3,968	-0.01%
2022/06/28	0	0.00	2	214.50	214.50	-2	3,951	-0.05%
2022/06/27	0	207.00	1	213.50	212.50	-1	3,931	-0.02%
2022/06/24	0	205.00	0.1	205.00	205.00	0	3,893	0.00%
2022/06/23	1.1	199.64	5	203.00	203.00	-4	3,881	-0.10%
2022/06/22	5	206.89	0	0.00	202.50	5	3,856	0.13%
2022/06/20	1	217.55	0	217.50	216.00	1	3,762	0.03%
2022/06/17	2	220.00	0	0.00	218.50	2	3,721	0.05%
2022/06/16	0.1	228.00	2.1	233.67	227.00	-2	3,682	-0.05%
2022/06/14	2	216.75	0	0.00	217.50	2	3,667	0.05%
2022/06/13	0	0.00	0	219.75	221.00	0	3,692	0.00%
2022/06/09	0	229.50	0	0.00	228.50	0	3,678	0.00%
2022/06/02	0	0.00	2	225.00	222.50	-2	3,741	-0.05%
2022/05/31	0	0.00	0.1	218.50	225.00	-0.1	3,766	0.00%
2022/05/30	1	215.50	0.2	215.50	215.50	0.8	3,614	0.02%
2022/05/27	3	210.17	10	205.85	210.00	-7	3,562	-0.20%
2022/05/26	2.2	201.21	1	207.50	199.00	1.2	3,544	0.03%
2022/05/19	4	201.50	3	200.67	204.50	1	3,476	0.03%
2022/05/18	2	206.66	2	199.75	207.00	0	3,413	0.00%
2022/05/17	1.1	194.05	0	0.00	194.50	1.1	3,293	0.03%
2022/05/16	4.1	195.00	0	0.00	193.00	4.1	3,230	0.13%
2022/05/13	3.4	194.62	0	0.00	192.50	3.4	3,176	0.11%
2022/05/12	2.1	204.55	0	0.00	199.50	2.1	3,064	0.07%
2022/05/11	3	212.00	1	217.50	212.50	2	2,992	0.07%
2022/05/10	0.3	214.79	0	0.00	215.50	0.3	2,941	0.01%
2022/05/09	1.3	230.32	0	0.00	225.00	1.3	2,834	0.04%
2022/05/06	0	0.00	5	234.00	236.50	-5	2,866	-0.17%
2022/05/05	0	0.00	1	247.50	242.00	-1	2,894	-0.03%
2022/05/04	0	0.00	5	243.40	244.00	-5	2,889	-0.17%
2022/04/28	1	234.00	0	0.00	236.00	1	2,942	0.03%
2022/04/27	2.1	234.00	0	0.00	234.50	2.1	2,906	0.07%
2022/04/26	4	236.00	0	0.00	245.00	4	2,883	0.14%
2022/04/25	1	238.00	0	0.00	236.50	1	2,859	0.03%
2022/04/22	1	240.00	1	242.50	242.50	0	2,844	0.00%
2022/04/18	2	245.00	0	0.00	247.00	2	2,954	0.07%
2022/04/15	2	247.00	0	0.00	247.00	2	2,954	0.07%
2022/04/14	4	252.00	0	0.00	254.00	4	2,959	0.14%
2022/04/13	10	247.55	0	0.00	248.50	10	2,963	0.34%
2022/03/28	1	240.00	0	0.00	242.00	1	2,734	0.04%
2022/03/25	1	248.51	0	0.00	248.00	1	2,709	0.04%
2022/03/22	0	0.00	1	250.00	251.00	-1	2,738	-0.04%
2022/03/16	1.1	225.12	0	0.00	230.00	1.1	2,639	0.04%
2022/03/15	1	232.00	0	0.00	233.00	1	2,590	0.04%
2022/03/14	0.3	238.02	0	0.00	238.50	0.3	2,565	0.01%
2022/03/10	0	244.00	0	0.00	244.50	0	2,582	0.00%
2022/03/08	0.1	232.50	1	232.00	232.50	-0.9	2,547	-0.04%
2022/03/07	1.1	242.09	0	0.00	240.50	1.1	2,507	0.04%
2022/03/04	1	251.00	1	251.00	251.00	0	2,550	0.00%
2022/03/01	1	254.50	1	257.00	260.50	0	2,552	0.00%
2022/02/25	0	253.50	0	0.00	251.00	0	2,518	0.00%
2022/02/22	0	0.00	1	258.00	259.00	-1	2,444	-0.04%
2022/02/21	0	0.00	0	263.00	264.00	0	2,447	0.00%
2022/02/16	0	0.00	3	270.50	269.00	-3	2,479	-0.12%
2022/02/14	0.4	267.75	0	0.00	266.50	0.4	2,459	0.02%
2022/02/11	2	272.50	0	0.00	272.50	2	2,522	0.08%
2022/02/10	0	0.00	0	264.00	269.00	0	2,503	0.00%
2022/02/07	1	247.52	1	250.00	252.00	0	2,437	0.00%
2022/01/25	0	0.00	1	244.00	244.00	-1	2,430	-0.04%
2022/01/17	3	251.00	0	0.00	252.00	3	2,611	0.11%
2022/01/14	0.2	255.50	0	0.00	253.00	0.2	2,613	0.01%
2022/01/13	0.3	267.50	0	0.00	271.00	0.3	2,563	0.01%
2022/01/12	0.1	266.50	0	0.00	268.50	0.1	2,562	0.00%
2022/01/07	0.1	266.00	0	0.00	265.00	0.1	2,613	0.00%
2022/01/06	0	266.00	0	0.00	267.00	0	2,624	0.00%
2022/01/03	0	268.50	0	0.00	268.00	0	2,713	0.00%
2021/12/30	0	265.00	0	0.00	263.50	0	2,759	0.00%
2021/12/28	0	0.00	0.7	262.71	264.00	-0.7	2,916	-0.02%
2021/12/27	0	255.00	0	0.00	255.50	0	2,926	0.00%
2021/12/22	0	251.00	0	0.00	251.00	0	3,129	0.00%
2021/12/17	0	250.00	0	0.00	254.50	0	3,279	0.00%
2021/12/14	0	0.00	1	251.50	250.00	-1	3,602	-0.03%
2021/12/13	0.3	256.50	0	0.00	255.50	0.3	3,639	0.01%
2021/11/29	0.1	241.00	0	0.00	242.00	0.1	3,714	0.00%
2021/11/26	0	0.00	1	243.00	243.00	-1	3,725	-0.03%
2021/11/23	0	0.00	0.1	247.50	246.00	-0.1	3,824	0.00%
2021/11/22	0.1	246.50	0	0.00	246.00	0.1	3,856	0.00%
2021/11/17	0	251.00	0	0.00	251.00	0	3,890	0.00%
2021/11/16	0	0.00	1	250.50	252.00	-1	3,946	-0.03%
2021/11/15	0.3	252.00	0	0.00	248.50	0.3	3,973	0.01%
2021/11/12	1	255.50	0	252.50	252.00	1	3,980	0.02%
2021/11/11	0	0.00	1	255.00	257.50	-1	3,977	-0.03%
2021/11/10	1	251.50	0	0.00	251.00	1	3,994	0.03%
2021/11/04	0.1	261.50	0	0.00	260.50	0.1	3,976	0.00%
2021/11/01	0	270.50	0	0.00	275.00	0	3,937	0.00%
2021/10/29	2.2	265.69	0	0.00	266.00	2.2	3,933	0.05%
2021/10/27	1	260.50	8.3	258.63	270.50	-7.3	3,886	-0.19%
2021/10/26	7	256.00	0	0.00	256.00	7	3,841	0.18%
2021/10/22	1.1	241.05	0	0.00	242.00	1.1	3,811	0.03%
2021/10/21	1.1	240.82	0	0.00	244.00	1.1	3,820	0.03%
2021/10/18	0	238.00	0	0.00	234.50	0	3,757	0.00%
2021/10/14	0.2	229.00	0	0.00	229.50	0.2	3,758	0.00%
2021/10/13	0.3	232.50	0	0.00	231.50	0.3	3,751	0.01%
2021/10/08	0	0.00	1	237.50	236.00	-1	3,674	-0.03%
2021/10/06	0	0.00	2	234.25	226.50	-2	3,629	-0.06%
2021/10/05	7.1	227.20	5	226.80	229.50	2.1	3,560	0.06%
2021/10/04	0	0.00	0.2	236.00	235.00	-0.2	3,478	0.00%
2021/10/01	1.4	236.35	0	0.00	237.00	1.4	3,467	0.04%
2021/09/29	0.1	239.39	0	0.00	240.00	0.1	3,420	0.00%
2021/09/28	0.1	246.00	0	0.00	246.00	0.1	3,350	0.00%
2021/09/27	0	248.50	0	0.00	247.00	0	3,282	0.00%
2021/09/24	0	0.00	1	252.00	252.00	-1	3,225	-0.03%
2021/09/23	0	0.00	1	253.50	254.00	-1	3,224	-0.03%
2021/09/22	2	243.50	4	244.13	249.00	-2	3,187	-0.06%
2021/09/17	4	259.51	3	257.50	255.50	1	3,037	0.03%
2021/09/16	1	281.00	2	270.01	268.50	-1	2,934	-0.03%
2021/09/14	5	281.70	5	280.90	281.00	0	2,919	0.00%
2021/09/10	18	267.86	16	266.75	266.50	2	2,905	0.07%
2021/09/09	19	263.11	18	264.50	264.50	1	2,908	0.03%
2021/09/07	0	0.00	0	257.50	258.00	0	2,979	0.00%
2021/09/06	1	248.50	1	252.50	253.50	0	2,971	0.00%
2021/09/03	0.1	257.50	0	0.00	256.50	0.1	2,932	0.00%
2021/09/01	0	263.92	0.3	261.00	260.50	-0.3	2,859	-0.01%
2021/08/31	0	0.00	1	260.50	266.50	-1	2,830	-0.04%
2021/08/30	0	0.00	1	264.99	266.00	-1	2,786	-0.04%
2021/08/27	1	259.50	0	0.00	263.00	1	2,752	0.04%
2021/08/26	3	246.83	3	252.00	254.00	0	2,699	0.00%
2021/08/24	5	242.40	5	243.70	247.00	0	2,668	0.00%
2021/08/23	1	237.50	0	0.00	243.50	1	2,664	0.04%
2021/08/19	0	225.00	0	228.50	225.50	0	2,700	0.00%
2021/08/17	0	227.00	3	225.83	226.50	-3	2,666	-0.11%
2021/08/16	0	0.00	1	226.50	227.00	-1	2,675	-0.04%
2021/08/13	2	231.00	0	0.00	233.00	2	2,676	0.07%
2021/08/12	0	0.00	2	230.25	229.50	-2	2,677	-0.07%
2021/08/11	3	230.17	0	0.00	230.00	3	2,714	0.11%
2021/08/09	0	0.00	1.1	221.05	221.00	-1.1	2,773	-0.04%
2021/08/06	1	218.00	0	0.00	218.00	1	2,805	0.04%
2021/08/05	1	219.50	0	0.00	218.50	1	2,843	0.04%
2021/08/04	0	0.00	1	235.50	236.00	-1	2,920	-0.03%
2021/08/03	0.2	235.00	0	0.00	234.00	0.2	2,908	0.01%
2021/08/02	0	0.00	0	235.50	237.00	0	2,898	0.00%
2021/07/28	3	216.50	3	216.50	218.50	0	2,821	0.00%
2021/07/27	0	222.00	0	224.50	220.00	0	2,841	0.00%
2021/07/22	0.5	221.30	0	0.00	219.00	0.5	2,813	0.02%
2021/07/20	0	217.76	0	217.00	214.00	0	2,806	0.00%
2021/07/16	0	220.50	0	0.00	221.00	0	2,807	0.00%
2021/07/15	1	218.50	0	0.00	219.00	1	2,830	0.04%
2021/07/14	0	0.00	1	216.50	216.00	-1	2,839	-0.04%
2021/07/13	1	215.00	0	0.00	216.00	1	2,841	0.04%
2021/07/09	0	0.00	1	207.50	208.50	-1	2,865	-0.03%
2021/07/06	0	0.00	1	207.00	208.50	-1	2,845	-0.04%
2021/07/02	0	201.33	0	0.00	201.50	0	2,844	0.00%
2021/07/01	1	200.00	0	0.00	201.00	1	2,838	0.04%
2021/06/25	0	0.00	0	209.00	207.00	0	2,854	0.00%
2021/06/23	0	0.00	1	207.00	205.50	-1	2,868	-0.03%
2021/06/17	1	199.00	0	0.00	200.50	1	2,733	0.04%
2021/06/16	0	202.25	0	0.00	200.00	0	2,765	0.00%
2021/06/09	0	0.00	1	202.00	203.00	-1	2,867	-0.03%
2021/06/08	1	204.00	0	0.00	204.00	1	2,930	0.03%
2021/06/01	0	0.00	0.1	208.50	209.50	-0.1	3,137	0.00%
2021/05/31	0.1	210.50	0	0.00	208.50	0.1	3,177	0.00%
2021/05/27	0	0.00	1	209.00	212.50	-1	3,200	-0.03%
2021/05/24	0	0.00	1	209.00	209.00	-1	3,225	-0.03%
2021/05/19	6	201.67	6	200.67	201.50	0	3,320	0.00%
2021/05/18	1	197.50	3	194.67	197.00	-2	3,312	-0.06%
2021/05/17	1	184.50	0	0.00	187.00	1	3,341	0.03%
2021/05/14	1.1	195.95	3	196.67	195.50	-1.9	3,290	-0.06%
2021/05/13	2	187.25	0	0.00	186.00	2	3,255	0.06%
2021/05/12	0	0.00	2	190.75	188.00	-2	3,211	-0.06%
2021/05/04	0	196.50	0.1	197.50	197.50	-0.1	3,318	0.00%
2021/04/29	0.1	202.00	0	0.00	202.00	0.1	3,296	0.00%
2021/04/23	3	204.50	0	0.00	204.00	3	3,348	0.09%
2021/04/22	0	0.00	0	200.00	200.50	0	3,343	0.00%
2021/04/21	0	199.50	3	199.50	199.50	-3	3,344	-0.09%
2021/04/19	2	206.00	0	0.00	205.50	2	3,349	0.06%
2021/04/13	0	0.00	2	202.50	203.00	-2	3,326	-0.06%
2021/04/12	0	0.00	0	203.50	202.50	0	3,328	0.00%
2021/04/06	1	199.50	0	0.00	199.50	1	3,322	0.03%
2021/03/30	0	0.00	0	195.50	199.50	0	3,300	0.00%
2021/03/29	0	0.00	10	193.50	194.00	-10	3,262	-0.31%
2021/03/26	2	191.00	0	0.00	191.50	2	3,253	0.06%
2021/03/24	0.1	184.50	0	0.00	184.50	0.1	3,274	0.00%
2021/03/22	10	183.00	0	0.00	183.00	10	3,407	0.29%
2021/03/19	0.1	185.00	0	0.00	187.00	0.1	3,450	0.00%
2021/03/18	0	0.00	1	194.00	190.50	-1	3,397	-0.03%
2021/03/17	0.1	190.50	1	191.00	191.00	-0.9	3,375	-0.03%
2021/03/16	2	191.50	2	191.50	191.50	0	3,358	0.00%
2021/03/12	2	186.00	2	183.00	182.50	0	3,274	0.00%
2021/03/11	2	187.25	2	183.75	190.00	0	3,243	0.00%
2021/03/09	1	172.50	0	0.00	173.50	1	3,180	0.03%
2021/03/05	0	169.00	0	0.00	170.00	0	3,183	0.00%
2021/03/04	0	172.50	0	0.00	172.00	0	3,274	0.00%
2021/02/26	0.1	173.77	0	0.00	172.00	0.1	3,289	0.00%
2021/02/23	10	176.50	12	174.00	175.50	-2	3,173	-0.06%
2021/02/19	2	174.50	0	0.00	174.50	2	3,113	0.06%
2021/02/17	0	0.00	12	170.33	172.50	-12	3,111	-0.39%
2021/02/04	0	0.00	1	164.50	164.00	-1	3,084	-0.03%
2021/02/03	2	161.00	0	0.00	162.50	2	3,148	0.06%
2021/02/02	0	0.00	0.1	161.00	163.00	-0.1	3,212	0.00%
2021/02/01	0	0.00	0.1	158.00	158.00	-0.1	3,256	0.00%
2021/01/29	0.1	155.00	1.9	155.41	155.00	-1.8	3,225	-0.06%
2021/01/27	3	162.00	3	162.50	161.00	0	3,165	0.00%
2021/01/26	11	164.59	0	0.00	162.50	11	3,166	0.35%
2021/01/25	1	166.50	1	169.50	169.00	0	3,146	0.00%
2021/01/22	1	166.50	0	0.00	168.00	1	3,163	0.03%
2021/01/20	0	0.00	1	169.50	168.00	-1	3,168	-0.03%
2021/01/19	1	168.50	0	0.00	168.50	1	3,126	0.03%
2021/01/18	1	167.50	0	0.00	168.50	1	3,139	0.03%
2021/01/15	0	0.00	0.1	170.00	170.00	-0.1	3,263	0.00%
2021/01/14	1	171.00	0	0.00	172.50	1	3,253	0.03%
2021/01/13	0	0.00	1	172.00	172.00	-1	3,264	-0.03%
2021/01/08	0	0.00	1	170.50	170.00	-1	3,291	-0.03%
2021/01/06	2	165.75	0	0.00	165.50	2	3,312	0.06%
2021/01/05	1	166.00	1	166.00	166.00	0	3,283	0.00%
2020/12/31	0	0.00	1.1	168.21	168.00	-1.1	3,340	-0.03%
2020/12/30	1	165.50	0	0.00	167.00	1	3,336	0.03%
2020/12/29	0	0.00	2	163.50	165.50	-2	3,378	-0.06%
2020/12/28	1	162.50	0	0.00	162.50	1	3,388	0.03%
2020/12/24	2	160.50	1	162.50	160.50	1	3,406	0.03%
2020/12/23	1	159.50	0	0.00	159.50	1	3,406	0.03%
2020/12/22	1	165.00	2	163.00	162.50	-1	3,417	-0.03%
2020/12/21	0	0.00	3	165.50	166.00	-3	3,468	-0.09%
2020/12/18	1	163.00	0	0.00	164.00	1	3,452	0.03%
2020/12/17	0	0.00	17	164.76	165.00	-17	3,448	-0.49%
2020/12/16	1	162.50	0	0.00	163.00	1	3,394	0.03%
2020/12/15	1	157.00	1	156.50	158.00	0	3,358	0.00%
2020/12/14	5	152.00	0	0.00	152.00	5	3,308	0.15%
2020/12/09	0	0.00	0	156.00	156.50	0	3,328	0.00%
2020/12/07	5	157.00	0	0.00	158.50	5	3,319	0.15%
2020/12/01	5	159.00	5	157.00	159.50	0	3,270	0.00%
2020/11/30	10	157.80	0	0.00	156.00	10	3,307	0.30%
2020/11/27	1	160.00	0	0.00	160.50	1	3,218	0.03%
2020/11/25	0.1	160.00	0	0.00	159.50	0.1	3,236	0.00%
2020/11/19	0	0.00	10	166.50	166.00	-10	3,192	-0.31%
2020/11/18	2	166.25	1	164.50	166.00	1	3,181	0.03%
2020/11/17	10	166.50	2	166.00	167.50	8	3,186	0.25%
2020/11/12	1.1	161.05	6	160.67	161.00	-5	3,297	-0.15%
2020/11/11	1.1	160.00	1	160.50	161.50	0.1	3,331	0.00%
2020/11/10	1	158.00	0	0.00	159.00	1	3,315	0.03%
2020/11/06	0	149.00	0	0.00	150.00	0	3,446	0.00%
2020/11/05	1	147.50	0	0.00	147.50	1	3,442	0.03%
2020/11/04	0	0.00	1	147.00	147.00	-1	3,437	-0.03%
2020/11/03	0	0.00	0.2	144.00	144.00	-0.2	3,413	-0.01%
2020/10/26	0	0.00	3	144.50	145.00	-3	3,428	-0.09%
2020/10/23	1	144.00	1	142.50	144.00	0	3,429	0.00%
2020/10/12	0	0.00	3	136.17	137.00	-3	3,296	-0.09%
2020/10/08	0	0.00	5	134.50	135.00	-5	3,276	-0.15%
2020/10/06	0	0.00	2	134.25	134.00	-2	3,288	-0.06%
2020/09/30	0	0.00	3.2	131.31	131.00	-3.2	3,272	-0.10%
2020/09/28	1	127.50	0	0.00	128.50	1	3,307	0.03%
2020/09/25	5	126.60	5	127.50	126.50	0	3,337	0.00%
2020/09/24	8	125.50	0	126.50	126.00	8	3,338	0.24%
2020/09/22	1	131.50	0	0.00	130.50	1	3,371	0.03%
2020/09/21	0	0.00	3	134.50	135.00	-3	3,392	-0.09%
2020/09/17	0	0.00	1	132.50	132.00	-1	3,453	-0.03%
2020/09/16	6	133.33	1	133.50	134.00	5	3,542	0.14%
2020/09/03	1	131.50	1	132.50	131.50	0	3,906	0.00%
2020/09/02	0	129.50	0	0.00	129.00	0	3,895	0.00%
2020/08/28	0	0.00	0.1	132.50	132.50	-0.1	3,910	0.00%
2020/08/25	1	134.50	1	135.00	135.50	0	3,992	0.00%
2020/08/21	0	0.00	1	134.00	134.00	-1	4,066	-0.03%
2020/08/20	0	0.00	3	134.97	132.50	-3	4,057	-0.07%
2020/08/19	1	137.50	0	0.00	138.00	1	4,010	0.02%
2020/08/18	2	138.00	5	137.10	135.00	-3	4,015	-0.07%
2020/08/17	4	135.75	6	134.92	136.00	-2	3,968	-0.05%
2020/08/14	0	0.00	1	133.00	132.00	-1	3,941	-0.03%
2020/08/13	4	133.25	6.1	133.64	132.50	-2.1	3,878	-0.05%
2020/08/06	0	0.00	1	126.00	125.50	-1	3,797	-0.03%
2020/08/03	0	0.00	2	121.50	121.00	-2	3,850	-0.05%
2020/07/29	2	124.50	0	0.00	124.50	2	4,001	0.05%
2020/07/28	0	0.00	9	121.94	121.50	-9	4,097	-0.22%
2020/07/21	1	125.50	4	126.00	126.00	-3	4,420	-0.07%
2020/07/16	2	124.50	0	0.00	123.50	2	4,555	0.04%
2020/07/10	0	0.00	1	124.00	125.00	-1	4,750	-0.02%
2020/07/06	0	0.00	3	129.00	129.00	-3	4,848	-0.06%
2020/07/03	0	0.00	1	127.00	127.00	-1	4,884	-0.02%
2020/07/02	10	128.00	1	127.50	126.50	9	5,019	0.18%
2020/06/30	0	0.00	1	121.50	125.00	-1	5,173	-0.02%
2020/06/29	0	0.00	2	119.00	120.00	-2	5,268	-0.04%
2020/06/24	2	119.50	1	119.50	119.00	1	5,266	0.02%
2020/06/23	4.1	118.78	18	118.47	118.50	-13.9	5,380	-0.26%
2020/06/22	0	0.00	1	128.00	128.00	-1	5,436	-0.02%
2020/06/19	1	127.00	0	0.00	127.00	1	5,512	0.02%
2020/06/16	1	127.00	0	0.00	127.50	1	5,825	0.02%
2020/06/15	1	123.00	0	0.00	123.00	1	5,958	0.02%
2020/06/12	4	124.00	0	0.00	124.00	4	6,072	0.07%
2020/06/11	2	127.00	0	0.00	125.00	2	6,227	0.03%
2020/06/10	2	130.25	1	129.50	129.50	1	6,254	0.02%
2020/06/08	0	0.00	6	124.50	124.50	-6	6,524	-0.09%
2020/06/04	0	0.00	2	123.25	124.00	-2	6,728	-0.03%
2020/06/02	1	120.00	1	119.50	119.00	0	6,832	0.00%
2020/06/01	1	119.00	9	119.00	119.00	-8	6,875	-0.12%
2020/05/29	5	116.50	0	0.00	116.50	5	6,893	0.07%
2020/05/28	0	0.00	1	117.50	116.50	-1	6,896	-0.01%
2020/05/27	2	117.00	0	0.00	116.00	2	6,959	0.03%
2020/05/26	1	118.50	6	117.92	117.50	-5	7,010	-0.07%
2020/05/25	2	114.50	2	112.50	115.50	0	7,026	0.00%
2020/05/21	0	0.00	3	114.00	114.00	-3	7,179	-0.04%
2020/05/14	7	113.93	0	0.00	113.00	7	7,232	0.10%
2020/05/13	0	0.00	0.5	118.00	116.50	-0.5	7,177	-0.01%
2020/05/08	1	113.00	1	113.00	113.00	0	7,139	0.00%
2020/05/06	3	111.50	2	111.50	113.00	1	7,168	0.01%
2020/05/05	5	110.00	6	110.92	110.50	-1	7,117	-0.01%
2020/05/04	2	109.25	1	109.50	108.50	1	7,114	0.01%
2020/04/30	14	113.36	1	115.00	114.50	13	7,042	0.18%
2020/04/29	9	110.56	1	110.50	111.00	8	7,007	0.11%
2020/04/28	0	0.00	2	102.00	103.00	-2	6,941	-0.03%
2020/04/27	0	0.00	15	100.80	101.00	-15	7,087	-0.21%
2020/04/24	2	99.15	0	0.00	98.70	2	7,050	0.03%
2020/04/22	1	95.80	0	0.00	97.00	1	7,014	0.01%
2020/04/21	11	97.18	1	97.10	96.50	10	6,999	0.14%
2020/04/20	1	100.00	0	0.00	101.00	1	6,969	0.01%
2020/04/17	2	102.50	4	100.35	99.50	-2	7,004	-0.03%
2020/04/16	0	0.00	1	99.70	99.60	-1	6,949	-0.01%
2020/04/15	2	101.75	2	101.75	102.00	0	6,873	0.00%
2020/04/14	0	0.00	22	99.77	100.00	-22	6,809	-0.32%
2020/04/13	1	97.40	0	0.00	96.40	1	6,800	0.01%
2020/04/10	1	97.10	0	0.00	98.20	1	6,811	0.01%
2020/04/09	4	95.85	3	96.50	96.30	1	6,777	0.01%
2020/04/08	3	94.93	0	0.00	96.10	3	6,736	0.04%
2020/04/07	2	94.70	2	94.35	94.50	0	6,668	0.00%
2020/04/06	5	90.22	5	89.98	91.10	0	6,521	0.00%
2020/04/01	0	0.00	16	92.18	92.30	-16	6,325	-0.25%
2020/03/27	17	101.02	0	0.00	96.70	17	5,988	0.28%
2020/03/26	3	95.60	2	95.90	96.50	1	5,863	0.02%
2020/03/25	3	93.23	0	0.00	91.00	3	5,743	0.05%
2020/03/24	0	0.00	3	88.07	87.10	-3	5,610	-0.05%
2020/03/23	2	79.05	0	0.00	80.10	2	5,544	0.04%
2020/03/20	1	85.30	3	83.17	85.40	-2	5,502	-0.04%
2020/03/19	12	77.72	0	0.00	77.70	12	5,338	0.22%
2020/03/17	7	88.43	9	87.88	87.30	-2	5,135	-0.04%
2020/03/16	4	95.55	2	95.60	94.00	2	4,963	0.04%
2020/03/13	8	91.74	3	94.00	97.40	5	4,887	0.10%
2020/03/12	0	0.00	1	101.50	101.50	-1	4,685	-0.02%
2020/03/10	0	0.00	3	104.50	106.00	-3	4,500	-0.07%
2020/03/09	9.1	109.10	0	0.00	107.00	9.1	4,402	0.21%
2020/03/06	1.1	114.17	3	114.50	114.50	-1.9	4,245	-0.04%
2020/03/05	0	0.00	1	117.00	118.00	-1	4,171	-0.02%
2020/03/04	1	113.50	0	0.00	114.50	1	4,121	0.02%
2020/03/03	4.1	116.51	1	116.50	116.00	3.1	4,067	0.08%
2020/02/26	4.1	117.03	0	0.00	117.00	4.1	3,929	0.10%
2020/02/25	1	118.00	0	0.00	118.00	1	3,857	0.03%
2020/02/24	2.6	120.23	10	121.50	120.00	-7.4	3,764	-0.20%
2020/02/20	3	125.50	0	0.00	124.50	3	3,630	0.08%
2020/02/19	1	128.50	0	0.00	128.00	1	3,545	0.03%
2020/02/17	0	0.00	5	125.00	128.50	-5	3,508	-0.14%
2020/02/07	10	128.50	0	0.00	126.50	10	3,408	0.29%
2020/02/05	5	130.00	0	0.00	129.50	5	3,341	0.15%
2020/01/31	6	127.25	0	0.00	127.00	6	3,133	0.19%
2020/01/30	5	129.90	1	130.50	128.50	4	3,061	0.13%
2020/01/20	1	142.50	0	0.00	142.50	1	2,868	0.03%
2020/01/14	1	142.00	2	142.00	142.50	-1	3,019	-0.03%
2020/01/13	0	0.00	1	139.50	140.00	-1	2,960	-0.03%
2020/01/06	0	0.00	0.1	136.50	135.00	-0.1	2,924	0.00%
2020/01/03	1	136.00	0	0.00	136.50	1	2,916	0.03%
2019/12/25	1	138.00	0	0.00	138.50	1	2,919	0.03%
2019/12/23	0	0.00	1	139.00	139.50	-1	2,945	-0.03%
2019/12/18	1	138.00	3	138.00	137.50	-2	2,927	-0.07%
2019/12/17	0	0.00	1	140.00	140.00	-1	2,923	-0.03%
2019/12/16	1	138.50	1	137.50	138.00	0	2,874	0.00%
2019/12/11	1	136.50	0	0.00	136.00	1	2,784	0.04%
2019/12/09	4	134.50	0	0.00	134.50	4	2,720	0.15%
2019/12/06	1	133.00	0	0.00	134.00	1	2,737	0.04%
2019/12/05	1	134.50	0	0.00	135.50	1	2,688	0.04%
2019/11/29	0	0.00	2	137.75	136.50	-2	2,667	-0.07%
2019/11/22	1	140.50	0	0.00	140.00	1	2,656	0.04%
2019/11/21	0	0.00	1	141.50	141.50	-1	2,680	-0.04%
2019/11/20	1	143.00	4	142.88	143.50	-3	2,675	-0.11%
2019/11/19	4	143.50	1	143.50	144.00	3	2,678	0.11%
2019/11/13	1	139.00	0	0.00	138.50	1	2,662	0.04%
2019/11/11	2	141.00	3	141.17	141.00	-1	2,757	-0.04%
2019/11/08	1	140.50	0	0.00	140.50	1	2,742	0.04%
2019/11/04	0	0.00	1	140.00	140.00	-1	2,796	-0.04%
2019/10/29	3.1	135.98	0	0.00	136.00	3.1	3,031	0.10%
2019/10/23	0	0.00	10	137.60	137.50	-10	3,039	-0.33%
2019/10/22	2	135.50	2	135.00	136.50	0	3,010	0.00%
2019/10/21	0	0.00	1	131.00	132.00	-1	2,947	-0.03%
2019/10/17	0	0.00	0.2	131.00	131.00	-0.2	2,957	-0.01%
2019/10/16	1	129.00	1	130.00	131.00	0	2,935	0.00%
2019/10/14	1	126.00	0	0.00	128.00	1	2,887	0.03%
2019/10/08	1	125.00	2	125.50	125.00	-1	2,835	-0.04%
2019/10/02	1	128.50	0	0.00	129.00	1	2,854	0.04%
2019/09/26	0.2	126.50	0	0.00	126.00	0.2	2,886	0.01%
2019/09/12	0	0.00	0.1	131.00	131.00	-0.1	2,921	0.00%
2019/09/10	2	131.00	3	128.67	129.50	-1	2,939	-0.03%
2019/09/09	0	0.00	1	130.50	131.00	-1	2,914	-0.03%
2019/09/02	3	127.50	1	127.00	127.00	2	3,043	0.07%
2019/08/30	0	0.00	2	124.00	124.50	-2	2,998	-0.07%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/23	1	124.00	1	124.00	125.00	0	3,015	0.00%
2019/08/14	0	0.00	10	124.50	123.50	-10	3,102	-0.32%
2019/08/13	0	0.00	2	122.00	121.00	-2	3,016	-0.07%
2019/08/08	2	124.75	0	0.00	124.00	2	3,027	0.07%
2019/08/07	13	126.12	0	0.00	124.00	13	3,027	0.43%
2019/08/05	1	126.50	2	124.75	124.00	-1	3,099	-0.03%
2019/08/02	3	127.83	0	0.00	125.50	3	3,185	0.09%
2019/08/01	6	131.75	0	0.00	133.00	6	3,070	0.20%
2019/07/31	2	132.00	0	0.00	131.50	2	3,046	0.07%
2019/07/23	0	0.00	6	138.00	136.00	-6	2,879	-0.21%
2019/07/18	0	0.00	3	138.00	138.00	-3	2,868	-0.10%
2019/07/15	0	0.00	1	137.00	137.50	-1	2,834	-0.04%
2019/07/11	0	0.00	2.4	136.92	136.50	-2.4	2,830	-0.08%
2019/07/10	0	0.00	1	136.00	136.50	-1	2,832	-0.04%
2019/07/09	1	134.00	0	0.00	135.00	1	2,842	0.04%
2019/07/08	1	134.50	0	0.00	134.00	1	2,855	0.04%
2019/07/04	0	0.00	0	132.50	132.50	0	2,854	0.00%
2019/06/27	0	0.00	1	129.00	129.00	-1	2,954	-0.03%
2019/06/26	1	127.50	0	0.00	128.50	1	2,974	0.03%
2019/06/18	1	124.00	0	0.00	125.50	1	2,819	0.04%
2019/06/06	1	117.00	1	117.50	115.50	0	2,763	0.00%
2019/06/05	6	118.50	1	118.50	117.50	5	2,783	0.18%
2019/06/04	1	118.50	0	0.00	119.50	1	2,788	0.04%
2019/06/03	1	118.00	0	0.00	118.00	1	2,790	0.04%
2019/05/30	0	0.00	2	116.50	116.50	-2	2,757	-0.07%
2019/05/29	1	113.50	0	0.00	114.50	1	2,757	0.04%
2019/05/28	1	115.50	0	0.00	114.00	1	2,777	0.04%
2019/05/24	1	116.50	0	0.00	115.50	1	2,784	0.04%
2019/05/16	1	116.00	0	0.00	116.00	1	2,858	0.03%
2019/05/14	1	117.50	0	0.00	117.50	1	2,839	0.04%
2019/05/13	3	119.83	1	120.00	120.00	2	2,788	0.07%
2019/05/10	3	125.00	0	0.00	123.00	3	2,744	0.11%
2019/04/26	1	133.00	1	133.00	133.00	0	2,738	0.00%
2019/04/24	0	0.00	1	130.00	130.00	-1	2,759	-0.04%
2019/04/12	0	0.00	2	134.00	135.00	-2	3,043	-0.07%
2019/04/10	0	0.00	20	133.00	133.00	-20	3,077	-0.65%
2019/04/08	0	0.00	1	131.00	134.00	-1	3,058	-0.03%
2019/04/01	1	127.00	3	125.83	125.50	-2	2,939	-0.07%
2019/03/29	2	125.50	0	0.00	126.00	2	2,884	0.07%
2019/03/28	0	0.00	4	122.25	123.00	-4	2,862	-0.14%
2019/03/21	0	0.00	0.7	122.00	122.50	-0.7	2,882	-0.02%
2019/03/20	1	123.00	1	122.50	123.00	0	2,894	0.00%
2019/03/13	22	114.00	0	0.00	114.50	22	2,793	0.79%
2019/03/11	2	112.50	0	0.00	113.00	2	2,850	0.07%
2019/03/05	0	0.00	0.3	120.00	120.00	-0.3	2,902	-0.01%
2019/01/23	0	0.00	0	109.50	110.00	0	3,228	0.00%
2019/01/22	0	0.00	2	111.00	111.00	-2	3,273	-0.06%
2019/01/17	0	0.00	4	108.50	109.00	-4	3,405	-0.12%
2019/01/14	0	0.00	1	105.00	106.50	-1	3,636	-0.03%
2019/01/10	0	0.00	1.2	105.50	106.50	-1.2	3,713	-0.03%
2019/01/02	0	0.00	1	98.70	98.10	-1	3,912	-0.03%
2018/12/26	1	95.30	0	0.00	95.00	1	3,916	0.03%
2018/12/07	0	0.00	2	97.30	97.30	-2	4,337	-0.05%
2018/12/03	1	99.10	1	100.00	100.50	0	4,377	0.00%
2018/11/01	0	0.00	1	90.50	91.00	-1	4,351	-0.02%
2018/10/30	0	0.00	1	87.90	88.00	-1	4,211	-0.02%
2018/10/26	1	86.80	0	0.00	85.00	1	4,179	0.02%
2018/10/24	1	83.60	0	0.00	84.30	1	4,111	0.02%
2018/10/22	1	88.80	0	0.00	90.30	1	3,966	0.03%
2018/10/12	1	89.80	0	0.00	93.00	1	3,801	0.03%
2018/10/11	3	91.50	0	0.00	92.00	3	3,735	0.08%
2018/10/04	0	0.00	0.1	105.50	105.50	-0.1	3,537	0.00%
2018/10/01	0	0.00	1	107.00	107.00	-1	3,612	-0.03%
2018/09/19	0	0.00	12	105.25	105.50	-12	3,704	-0.32%
2018/09/18	0	0.00	2	104.50	105.00	-2	3,689	-0.06%
2018/08/27	0	0.00	1	103.50	104.00	-1	4,143	-0.02%
2018/08/23	0	0.00	1	101.50	102.00	-1	4,248	-0.02%
2018/08/20	1	98.00	0	0.00	98.50	1	4,232	0.02%
2018/08/17	1	99.40	0	0.00	99.10	1	4,212	0.02%
2018/08/10	0	0.00	1	103.00	102.50	-1	4,139	-0.02%
2018/08/09	2	100.75	5	100.50	101.50	-3	4,161	-0.07%
2018/08/07	6	99.02	0	0.00	98.70	6	4,076	0.15%
2018/08/06	0	0.00	3	99.80	99.70	-3	4,111	-0.07%
2018/08/03	3	98.70	0	0.00	99.30	3	4,240	0.07%
2018/08/01	0	0.00	1	100.50	100.50	-1	4,383	-0.02%
2018/07/31	1	99.80	0	0.00	100.00	1	4,402	0.02%
2018/07/27	1	105.00	0	0.00	104.50	1	4,311	0.02%
2018/07/26	1	105.50	0	0.00	105.00	1	4,358	0.02%
2018/07/23	1	99.40	0	0.00	99.50	1	4,506	0.02%
2018/07/17	2	99.90	0	0.00	100.00	2	4,609	0.04%
2018/07/09	0	0.00	1	97.20	97.60	-1	4,622	-0.02%
2018/07/05	1	96.00	0	0.00	95.10	1	4,649	0.02%
2018/07/03	2	96.10	0	0.00	95.20	2	4,741	0.04%
2018/07/02	2	98.40	0	0.00	97.20	2	4,681	0.04%
2018/06/28	0	0.00	24	99.22	99.00	-24	4,555	-0.53%
2018/06/27	2	101.25	0	0.00	101.00	2	4,487	0.04%
2018/06/25	0	0.00	5	103.00	103.00	-5	4,426	-0.11%
2018/06/22	0	0.00	3	105.00	105.00	-3	4,411	-0.07%
2018/06/21	0	0.00	2	105.00	104.50	-2	4,423	-0.05%
2018/06/20	0	0.00	7	104.50	103.00	-7	4,466	-0.16%
2018/06/15	0	0.00	9	108.39	107.50	-9	4,449	-0.20%
2018/06/14	2	106.50	0	0.00	106.50	2	4,450	0.04%
2018/06/12	1	110.00	3	110.00	110.00	-2	4,830	-0.04%
2018/06/05	0	0.00	1	109.50	110.00	-1	5,269	-0.02%
2018/06/04	0	0.00	2	109.50	109.00	-2	5,269	-0.04%
2018/05/30	2	105.50	2	105.50	105.00	0	5,176	0.00%
2018/05/28	1	108.00	0	0.00	108.50	1	5,246	0.02%
2018/05/25	0	0.00	1	109.00	109.00	-1	5,289	-0.02%
2018/05/23	0	0.00	0.9	108.00	108.50	-0.9	5,311	-0.02%
2018/05/14	1	111.50	0	0.00	112.50	1	5,655	0.02%
2018/05/10	0	0.00	1	110.50	109.00	-1	5,573	-0.02%
2018/05/08	1	106.50	0	0.00	108.00	1	5,438	0.02%
2018/05/04	3	106.00	0	0.00	106.00	3	5,512	0.05%
2018/05/03	1	105.50	0	0.00	105.50	1	5,589	0.02%
2018/05/02	1	108.00	10	108.50	108.50	-9	5,746	-0.16%
2018/04/30	0	0.00	3	111.00	109.00	-3	5,852	-0.05%
2018/04/27	1	106.50	0	0.00	107.00	1	5,721	0.02%
2018/04/25	5	104.00	0	0.00	104.50	5	5,725	0.09%
2018/04/24	2	106.25	0	0.00	104.50	2	5,775	0.03%
2018/04/23	0	0.00	1	103.50	104.00	-1	5,721	-0.02%
2018/04/19	16	102.31	0	0.00	103.00	16	5,756	0.28%
2018/04/18	21	102.48	0	0.00	102.00	21	5,798	0.36%
2018/04/17	1	102.00	0	0.00	102.00	1	5,895	0.02%
2018/04/10	0	0.00	0.2	103.50	103.50	-0.2	6,154	0.00%
2018/04/03	2	100.50	0	0.00	100.50	2	6,063	0.03%
2018/03/30	0	0.00	1	101.50	103.00	-1	6,106	-0.02%
2018/03/27	5	102.50	0	0.00	103.00	5	6,028	0.08%
2018/03/26	1	103.00	0	0.00	103.00	1	6,047	0.02%
2018/03/19	0	0.00	5	109.00	107.00	-5	5,852	-0.09%
2018/03/14	0	0.00	1	102.50	101.50	-1	5,508	-0.02%
2018/03/12	2	101.50	4	102.75	105.50	-2	5,373	-0.04%
2018/03/07	1	95.50	0	0.00	95.70	1	5,248	0.02%
2018/03/06	1	96.40	0	0.00	96.40	1	5,257	0.02%
2018/03/05	4	97.50	4	98.10	97.30	0	5,339	0.00%
2018/03/02	4	96.60	0	0.00	96.60	4	5,303	0.08%
2018/03/01	1	99.30	1	98.20	99.20	0	5,265	0.00%
2018/02/26	1	95.90	0	0.00	97.20	1	5,167	0.02%
2018/02/23	0	0.00	1	97.60	96.80	-1	5,183	-0.02%
2018/02/09	0	0.00	4	90.10	90.10	-4	5,291	-0.08%
2018/02/06	7	91.40	41	90.22	90.20	-34	5,371	-0.63%
2018/02/05	0	0.00	14	93.50	93.70	-14	5,390	-0.26%
2018/02/02	1	96.30	0	0.00	96.20	1	5,705	0.02%
2018/01/30	0	0.00	1	98.60	97.80	-1	6,453	-0.02%
2018/01/29	1	97.30	0	0.00	97.60	1	6,445	0.02%
2018/01/25	10	99.50	10	100.10	100.50	0	6,334	0.00%
2018/01/24	0	0.00	1	96.60	97.20	-1	6,206	-0.02%
2018/01/17	0	0.00	0.1	96.20	96.70	-0.1	6,617	0.00%
2018/01/11	0	0.00	10	95.60	95.50	-10	6,852	-0.15%
2018/01/09	5	94.40	8	93.90	94.20	-3	6,922	-0.04%
2018/01/08	5	93.54	0	0.00	93.50	5	7,085	0.07%
2018/01/05	5	93.60	12.1	90.60	93.60	-7.1	7,306	-0.10%

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

統一-三重券商分點個股進出
統一-三重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

統一-三重 券商分點個股進出 統一-三重 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

統一-三重券商分點個股進出
統一-三重券商分點全部個股操作績效/獲利分析