中租-KY (5871)-群益金鼎-海山券商分點個股進出

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
▲1.0
漲幅
+0.65%
成交量
8,911張
產業
上市其他類股
1160人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中租-KY (5871)籌碼相關－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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	1.4	155.54	2	155.75	155.00	-0.6	6,879	-0.01%
2024/05/27	0	0.00	3	153.33	154.00	-3	6,807	-0.04%
2024/05/24	4	150.50	0	0.00	150.50	4	6,762	0.06%
2024/05/23	4.6	151.23	1	151.00	150.50	3.6	6,727	0.05%
2024/05/22	1.3	154.27	1	156.50	154.50	0.3	6,588	0.00%
2024/05/21	2	155.99	0	0.00	155.00	2	6,500	0.03%
2024/05/20	0.1	156.50	1	155.00	156.00	-0.9	6,477	-0.01%
2024/05/17	0	0.00	0.1	153.00	152.50	-0.1	6,351	0.00%
2024/05/16	4	153.63	0	0.00	153.00	4	6,334	0.06%
2024/05/15	1.2	153.10	3	154.17	153.00	-1.8	6,322	-0.03%
2024/05/14	4.3	150.58	22	154.00	153.00	-17.7	6,231	-0.28%
2024/05/13	3.6	157.03	9.4	157.03	157.00	-5.8	6,032	-0.10%
2024/05/10	2.4	152.77	0	0.00	153.00	2.4	5,875	0.04%
2024/05/09	9.5	152.68	3	152.67	150.00	6.5	5,645	0.11%
2024/05/08	11.3	152.85	0	0.00	152.00	11.3	5,280	0.21%
2024/05/07	9.2	168.29	0	0.00	168.00	9.2	4,729	0.19%
2024/05/06	1.1	172.50	0	0.00	173.00	1.1	4,566	0.02%
2024/05/03	0	0.00	6	172.33	172.00	-6	4,567	-0.13%
2024/05/02	2	170.51	0	0.00	170.50	2	4,567	0.04%
2024/04/30	1	173.00	0	0.00	172.50	1	4,552	0.02%
2024/04/29	0	0.00	3	172.50	174.00	-3	4,524	-0.07%
2024/04/26	6.2	169.73	0	0.00	168.00	6.2	4,420	0.14%
2024/04/24	0	172.25	0	0.00	173.50	0	4,405	0.00%
2024/04/23	1	172.50	1.1	172.12	173.00	-0.1	4,433	0.00%
2024/04/19	2.1	167.79	0	0.00	168.00	2.1	4,378	0.05%
2024/04/17	6	170.50	0	0.00	170.50	6	4,222	0.14%
2024/04/16	4	170.76	1	170.00	170.00	3	4,189	0.07%
2024/04/15	1.1	173.09	0	0.00	173.00	1.1	4,151	0.03%
2024/04/12	1	175.00	0	0.00	174.50	1	4,181	0.02%
2024/04/11	2	175.51	0.2	177.00	175.50	1.8	4,179	0.04%
2024/04/10	3.2	178.72	0	0.00	178.50	3.2	4,199	0.08%
2024/04/08	0.2	176.00	0	0.00	176.00	0.2	4,131	0.01%
2024/04/02	3	175.67	7	176.43	176.00	-4	4,079	-0.10%
2024/04/01	0	0.00	7.3	174.11	175.50	-7.3	4,059	-0.18%
2024/03/29	1	172.00	0	0.00	172.00	1	4,023	0.02%
2024/03/28	1	172.50	1	173.50	171.50	0	4,011	0.00%
2024/03/27	1.3	171.62	0	0.00	172.00	1.3	3,989	0.03%
2024/03/26	0.1	172.00	1	172.50	172.00	-0.9	4,030	-0.02%
2024/03/25	0	0.00	1	174.00	174.00	-1	4,002	-0.02%
2024/03/22	5	171.70	3	172.00	171.50	2	4,014	0.05%
2024/03/21	0	0.00	4	175.88	176.50	-4	4,008	-0.10%
2024/03/20	2	172.25	0	0.00	172.00	2	4,104	0.05%
2024/03/19	26	172.56	1	172.50	172.50	25	4,119	0.61%
2024/03/18	0.1	175.50	0	0.00	174.00	0.1	4,147	0.00%
2024/03/15	0	175.50	1	176.00	177.00	-1	4,156	-0.02%
2024/03/14	2	178.75	22.6	180.24	179.00	-20.6	4,126	-0.50%
2024/03/13	0	0.00	2	176.50	176.00	-2	4,086	-0.05%
2024/03/12	2.3	174.07	0	0.00	176.00	2.3	4,070	0.06%
2024/03/11	1	173.50	0	0.00	174.50	1	4,048	0.02%
2024/03/08	0.5	172.00	0	0.00	172.50	0.5	4,068	0.01%
2024/03/07	0	0.00	0	174.00	175.00	0	4,034	0.00%
2024/03/06	4	174.38	1	176.00	175.00	3	4,026	0.07%
2024/03/05	1	174.00	2.1	174.00	173.50	-1.1	4,063	-0.03%
2024/03/04	1	173.50	2	173.50	174.00	-1	4,052	-0.02%
2024/03/01	0.4	173.52	0	0.00	174.00	0.4	4,098	0.01%
2024/02/29	2	173.00	0	0.00	174.50	2	4,116	0.05%
2024/02/27	0.1	173.00	0	0.00	172.00	0.1	4,089	0.00%
2024/02/26	1.4	173.61	0	0.00	173.00	1.4	4,048	0.04%
2024/02/23	1	176.00	0	0.00	176.00	1	4,012	0.02%
2024/02/22	0	0.00	0.2	176.50	176.00	-0.2	4,045	0.00%
2024/02/21	0.5	176.20	0.2	177.00	176.00	0.3	4,032	0.01%
2024/02/20	0.1	176.00	0	0.00	177.50	0.1	4,025	0.00%
2024/02/19	21	172.57	2	173.75	174.00	19	4,043	0.47%
2024/02/16	2	171.46	0	0.00	171.00	2	4,054	0.05%
2024/02/15	2.8	170.93	0	0.00	170.00	2.8	3,933	0.07%
2024/02/05	2.1	172.76	0	0.00	174.00	2.1	3,857	0.05%
2024/02/02	3.2	174.66	0	0.00	174.50	3.2	3,863	0.08%
2024/02/01	7	174.50	0	0.00	175.00	7	3,809	0.18%
2024/01/31	0	175.00	0	0.00	174.00	0	3,772	0.00%
2024/01/30	1.4	175.21	1	174.50	174.00	0.4	3,764	0.01%
2024/01/29	1	179.00	0	0.00	179.00	1	3,658	0.03%
2024/01/26	1	178.98	0.1	179.00	177.50	0.9	3,650	0.03%
2024/01/24	2.1	178.48	0	0.00	178.00	2.1	3,610	0.06%
2024/01/23	1	180.50	1	180.00	181.00	0	3,593	0.00%
2024/01/19	2	178.51	1	179.50	179.50	1	3,681	0.03%
2024/01/18	3	178.17	0	0.00	177.00	3	3,663	0.08%
2024/01/17	1	179.00	0	0.00	178.50	1	3,626	0.03%
2024/01/16	2.2	181.55	0	0.00	182.00	2.2	3,587	0.06%
2024/01/12	0	185.44	0	0.00	184.50	0	3,674	0.00%
2024/01/10	0.1	184.00	0	0.00	183.00	0.1	3,697	0.00%
2024/01/09	6	183.75	0	0.00	182.50	6	3,681	0.16%
2024/01/05	0.6	194.73	0	0.00	190.00	0.6	3,628	0.02%
2024/01/04	0.2	193.50	2.1	193.90	195.50	-1.9	3,629	-0.05%
2024/01/03	0	191.50	2	192.00	192.00	-2	3,657	-0.05%
2024/01/02	0	192.00	0	0.00	194.00	0	3,613	0.00%
2023/12/29	0.2	191.50	0	0.00	193.00	0.2	3,570	0.01%
2023/12/28	0	0.00	1	189.50	189.50	-1	3,563	-0.03%
2023/12/27	0	0.00	1	190.50	190.50	-1	3,546	-0.03%
2023/12/26	0	0.00	0.3	189.40	189.00	-0.3	3,551	-0.01%
2023/12/21	0	0.00	1	187.00	187.50	-1	3,597	-0.03%
2023/12/20	1	185.00	0	0.00	185.00	1	3,572	0.03%
2023/12/18	6	190.33	0	0.00	186.50	6	3,578	0.17%
2023/12/15	3	186.33	17.7	183.66	187.50	-14.7	3,526	-0.42%
2023/12/13	10	177.10	0	178.50	175.50	10	3,359	0.30%
2023/12/11	5	178.70	0	0.00	178.50	5	3,342	0.15%
2023/12/07	0.3	179.50	0	0.00	179.00	0.3	3,268	0.01%
2023/12/05	0.4	180.75	0	0.00	181.00	0.4	3,308	0.01%
2023/12/04	0.2	183.50	0	0.00	181.50	0.2	3,310	0.01%
2023/11/30	0.1	184.50	0	0.00	186.00	0.1	3,261	0.00%
2023/11/27	0	0.00	1.1	183.52	183.50	-1.1	3,165	-0.03%
2023/11/21	0	0.00	7	181.36	181.00	-7	3,171	-0.22%
2023/11/20	0.2	178.50	0	177.00	178.00	0.2	3,122	0.01%
2023/11/17	0	0.00	11	178.77	177.50	-11	3,141	-0.35%
2023/11/16	1.3	175.11	0	0.00	176.50	1.3	3,104	0.04%
2023/11/15	1	174.00	0	0.00	175.00	1	3,083	0.03%
2023/11/14	0	174.00	1	174.00	173.00	-1	3,077	-0.03%
2023/11/13	13.4	173.66	0	0.00	172.50	13.4	3,167	0.42%
2023/11/10	3	173.83	0	0.00	173.50	3	3,247	0.09%
2023/11/09	0	0.00	1	178.00	178.00	-1	3,359	-0.03%
2023/11/08	0	180.25	0	0.00	179.00	0	3,521	0.00%
2023/11/02	0	0.00	1	177.50	176.50	-1	3,619	-0.03%
2023/11/01	3	174.83	0	0.00	173.50	3	3,715	0.08%
2023/10/31	3	176.50	0	0.00	175.50	3	3,815	0.08%
2023/10/27	1	178.50	9	178.50	179.00	-8	3,876	-0.21%
2023/10/26	3	171.67	0	0.00	171.50	3	3,889	0.08%
2023/10/25	0	0.00	0	173.50	173.50	0	3,905	0.00%
2023/10/24	3	171.00	1	171.00	171.00	2	3,960	0.05%
2023/10/23	0	173.00	8	172.00	172.00	-8	3,973	-0.20%
2023/10/20	5.3	174.97	0	0.00	174.00	5.3	3,954	0.13%
2023/10/19	4	178.50	0	0.00	179.00	4	3,905	0.10%
2023/10/16	0	0.00	0.1	182.50	182.50	-0.1	3,997	0.00%
2023/10/11	0	0.00	4.1	184.00	183.50	-4.1	4,117	-0.10%
2023/10/05	0.6	178.50	0	0.00	177.50	0.6	4,099	0.01%
2023/10/04	2	177.25	0	0.00	177.00	2	4,100	0.05%
2023/10/03	0	0.00	0.4	181.00	179.00	-0.4	4,070	-0.01%
2023/10/02	0.1	182.00	0	0.00	181.00	0.1	4,110	0.00%
2023/09/28	0	0.00	0.1	184.00	181.00	-0.1	4,152	0.00%
2023/09/27	0	0.00	12.2	183.01	184.00	-12.2	4,140	-0.29%
2023/09/26	0.2	181.00	0	0.00	180.00	0.2	4,155	0.00%
2023/09/25	0	0.00	1	181.00	181.50	-1	4,143	-0.02%
2023/09/22	1.1	174.36	1	177.00	177.50	0.1	4,153	0.00%
2023/09/21	3	177.00	0	0.00	175.50	3	4,156	0.07%
2023/09/20	2.2	180.57	0	0.00	180.00	2.2	4,115	0.05%
2023/09/19	0	0.00	1	184.00	184.00	-1	4,103	-0.02%
2023/09/18	0	0.00	3	183.50	183.00	-3	4,094	-0.07%
2023/09/15	4.1	183.75	9	184.94	182.50	-5	4,139	-0.12%
2023/09/14	1	177.52	0	0.00	180.00	1	4,086	0.03%
2023/09/13	0	0.00	2	176.01	177.00	-2	4,081	-0.05%
2023/09/08	0	172.00	0	0.00	172.50	0	4,123	0.00%
2023/09/07	1	175.03	3	175.00	174.50	-2	4,180	-0.05%
2023/09/06	3.3	178.58	0	0.00	179.50	3.3	4,157	0.08%
2023/09/05	1.5	179.66	0	0.00	179.00	1.5	4,153	0.04%
2023/09/04	3.2	179.18	0	0.00	181.50	3.2	4,150	0.08%
2023/09/01	2.2	176.91	1	177.34	178.50	1.2	4,173	0.03%
2023/08/31	2.4	178.33	0	0.00	177.50	2.4	4,157	0.06%
2023/08/30	0.2	177.50	0	0.00	177.00	0.2	4,138	0.00%
2023/08/29	0.1	177.55	0	0.00	178.50	0.1	4,154	0.00%
2023/08/24	0	177.50	0	0.00	177.00	0	4,549	0.00%
2023/08/23	1.1	174.07	0	0.00	174.00	1.1	4,618	0.02%
2023/08/22	2.1	178.26	0.2	178.50	177.50	1.9	4,619	0.04%
2023/08/21	1	177.99	0	0.00	179.00	1	4,708	0.02%
2023/08/18	0	181.00	1	180.00	180.00	-1	4,706	-0.02%
2023/08/17	1	177.51	1	180.56	181.50	0	4,682	0.00%
2023/08/16	1.1	174.28	0.3	170.40	174.00	0.8	4,622	0.02%
2023/08/15	2.1	169.97	8	170.44	170.00	-5.9	4,573	-0.13%
2023/08/14	4.5	175.04	0.2	176.00	173.50	4.3	4,456	0.10%
2023/08/11	1	187.00	0	0.00	186.00	1	4,351	0.02%
2023/08/10	0.2	188.67	0	0.00	187.00	0.2	4,397	0.00%
2023/08/09	0	187.25	0	0.00	186.50	0	4,489	0.00%
2023/08/08	13.2	185.26	0	0.00	185.00	13.2	4,481	0.29%
2023/08/07	3.4	188.79	0.4	187.00	187.50	3	4,389	0.07%
2023/08/04	4.3	195.68	0	196.18	194.00	4.2	4,290	0.10%
2023/08/02	1	200.04	1	200.50	201.00	0	4,171	0.00%
2023/08/01	1.1	202.07	0	0.00	202.50	1.1	4,128	0.03%
2023/07/31	3.8	208.08	5	208.50	208.00	-1.2	4,081	-0.03%
2023/07/28	4.2	204.69	0	0.00	205.00	4.2	3,988	0.11%
2023/07/27	0.5	205.00	2	208.00	204.50	-1.5	3,941	-0.04%
2023/07/26	4.3	204.38	0	0.00	203.50	4.3	3,880	0.11%
2023/07/24	0.5	206.43	0	0.00	205.00	0.5	3,852	0.01%
2023/07/21	1.8	204.16	0	0.00	204.00	1.8	3,847	0.05%
2023/07/20	1	206.50	0	0.00	206.50	1	3,811	0.03%
2023/07/19	0	0.00	1	212.50	212.00	-1	3,756	-0.03%
2023/07/18	1.1	212.48	0	0.00	211.00	1.1	3,732	0.03%
2023/07/14	0	0.00	4	211.00	212.00	-4	3,641	-0.11%
2023/07/13	0	0.00	1	204.50	203.50	-1	3,552	-0.03%
2023/07/12	0	0.00	1	202.50	202.50	-1	3,535	-0.03%
2023/07/11	0.1	204.00	0	0.00	204.50	0.1	3,542	0.00%
2023/07/10	0	202.25	2	201.25	201.50	-2	3,554	-0.06%
2023/07/07	5.4	201.52	0	0.00	201.00	5.4	3,547	0.15%
2023/07/06	1.3	205.30	0	0.00	204.00	1.3	3,521	0.04%
2023/07/05	0	210.00	0	0.00	210.00	0	3,470	0.00%
2023/07/04	1	210.00	6	210.67	210.00	-5	3,449	-0.14%
2023/07/03	0	0.00	5	206.00	205.50	-5	3,425	-0.15%
2023/06/30	0	203.50	0	0.00	204.00	0	3,489	0.00%
2023/06/29	1.1	204.51	1	204.50	204.00	0.1	3,498	0.00%
2023/06/28	1	201.00	0	0.00	203.00	1	3,532	0.03%
2023/06/27	0	201.75	0	0.00	201.00	0	3,526	0.00%
2023/06/26	0	0.00	0.2	200.00	202.00	-0.2	3,524	-0.01%
2023/06/21	6	201.50	1	201.50	201.50	5	3,546	0.14%
2023/06/20	0.2	207.00	0	0.00	205.00	0.2	3,499	0.01%
2023/06/19	2	203.25	1	207.50	207.00	1	3,509	0.03%
2023/06/16	0.1	205.82	5	205.50	205.00	-4.9	3,505	-0.14%
2023/06/15	12.4	204.81	0	0.00	205.50	12.4	3,468	0.36%
2023/06/14	0.1	207.00	0	0.00	208.50	0.1	3,455	0.00%
2023/06/13	3	206.35	0	0.00	204.00	3	3,449	0.09%
2023/06/12	0.3	212.00	0	0.00	209.00	0.3	3,349	0.01%
2023/06/08	0	0.00	0.1	213.00	210.00	-0.1	3,418	0.00%
2023/06/07	0.1	212.25	1	213.00	213.00	-0.9	3,474	-0.03%
2023/06/06	0.1	208.75	0	0.00	209.00	0.1	3,485	0.00%
2023/06/05	0.5	208.67	5	208.70	206.50	-4.6	3,511	-0.13%
2023/06/02	1	202.50	0	0.00	205.00	1	3,541	0.03%
2023/06/01	1	205.50	0	0.00	204.50	1	3,504	0.03%
2023/05/31	2.3	203.51	0.1	203.50	202.50	2.2	3,503	0.06%
2023/05/30	1.5	206.93	0	0.00	207.00	1.5	3,107	0.05%
2023/05/29	4.1	202.14	5.3	209.15	210.50	-1.3	3,138	-0.04%
2023/05/26	0.7	207.87	0.1	208.00	206.00	0.6	3,217	0.02%
2023/05/25	0.7	207.29	0	0.00	206.00	0.7	3,242	0.02%
2023/05/24	4.8	209.74	1	209.50	210.00	3.8	3,172	0.12%
2023/05/23	3.3	214.85	0	0.00	213.50	3.3	3,159	0.10%
2023/05/22	0.5	216.49	0	0.00	215.00	0.5	3,147	0.02%
2023/05/19	0	0.00	0	221.00	216.00	0	3,116	0.00%
2023/05/18	0.1	214.11	0.6	216.19	218.00	-0.5	3,094	-0.01%
2023/05/17	0.3	212.50	6	213.33	214.00	-5.7	3,068	-0.19%
2023/05/16	6.1	207.26	0	0.00	208.00	6.1	3,025	0.20%
2023/05/15	6.3	208.67	0	0.00	209.00	6.3	2,976	0.21%
2023/05/08	0	0.00	2	225.25	226.00	-2	2,916	-0.07%
2023/05/05	1	219.00	0	0.00	220.50	1	2,927	0.03%
2023/05/02	0	0.00	2	226.50	225.00	-2	3,204	-0.06%
2023/04/28	0.5	222.50	1	223.50	223.00	-0.5	3,353	-0.01%
2023/04/27	2.1	221.19	0	0.00	220.00	2.1	3,367	0.06%
2023/04/25	2	222.00	3	227.00	222.00	-1	3,445	-0.03%
2023/04/24	2	223.50	0	0.00	226.00	2	3,480	0.06%
2023/04/21	3	225.50	0	0.00	225.50	3	3,539	0.08%
2023/04/14	0	0.00	1.3	231.85	233.50	-1.3	3,781	-0.03%
2023/04/11	1	228.01	8	228.88	228.00	-7	3,822	-0.18%
2023/04/10	0	0.00	6	225.00	224.00	-6	3,813	-0.16%
2023/04/06	4	221.63	0	0.00	220.50	4	3,818	0.10%
2023/03/31	1	222.00	0	0.00	223.50	1	3,812	0.03%
2023/03/30	4	225.13	0	0.00	225.50	4	3,779	0.11%
2023/03/29	1	227.02	1	224.00	228.50	0	3,820	0.00%
2023/03/24	0.3	231.00	0	0.00	232.00	0.3	3,946	0.01%
2023/03/23	0	0.00	1	236.00	237.00	-1	4,007	-0.02%
2023/03/22	0	0.00	0.4	233.00	234.00	-0.4	4,075	-0.01%
2023/03/13	0	0.00	2	232.00	234.50	-2	4,432	-0.05%
2023/03/10	2	228.25	1	230.50	227.00	1	4,479	0.02%
2023/03/09	0	0.00	1	236.00	234.50	-1	4,549	-0.02%
2023/03/07	0	0.00	4	232.00	232.00	-4	4,677	-0.09%
2023/03/06	0	0.00	1	228.00	228.00	-1	4,672	-0.02%
2023/03/03	0	0.00	3	230.00	226.00	-3	4,698	-0.06%
2023/03/02	0.1	227.50	0	0.00	226.00	0.1	4,705	0.00%
2023/03/01	2	220.50	0	0.00	229.00	2	4,719	0.04%
2023/02/24	4.4	221.59	1	225.00	225.50	3.4	4,679	0.07%
2023/02/23	3	226.00	0	0.00	225.00	3	4,601	0.07%
2023/02/22	1.1	225.65	0	0.00	228.00	1.1	4,582	0.02%
2023/02/21	3	228.67	0	0.00	228.50	3	4,632	0.06%
2023/02/17	0	0.00	1	230.00	231.50	-1	4,878	-0.02%
2023/02/16	1	234.50	2	235.50	231.50	-1	5,111	-0.02%
2023/02/07	0	0.00	2	229.00	227.50	-2	5,546	-0.04%
2023/02/06	2	225.98	0	0.00	227.50	2	5,624	0.04%
2023/02/01	2	231.25	2.1	231.36	234.50	-0.1	5,861	0.00%
2023/01/31	0.1	227.50	0	0.00	225.00	0.1	5,892	0.00%
2023/01/30	2	234.00	0.1	239.17	240.00	1.9	5,957	0.03%
2023/01/17	0	0.00	0.1	230.50	230.00	-0.1	6,103	0.00%
2023/01/16	1	232.00	1	232.00	231.50	0	6,219	0.00%
2023/01/13	0	0.00	8	221.50	222.00	-8	6,186	-0.13%
2023/01/12	1	225.50	1	226.00	226.00	0	6,222	0.00%
2023/01/11	0	0.00	5.1	229.51	229.50	-5.1	6,197	-0.08%
2023/01/10	1	231.00	15	230.00	233.00	-14	6,169	-0.23%
2023/01/09	0	0.00	10.1	225.61	231.00	-10.1	6,147	-0.16%
2023/01/06	0	0.00	2	223.00	224.00	-2	6,105	-0.03%
2023/01/04	0	0.00	7	222.20	223.00	-7	6,173	-0.11%
2022/12/30	0	216.50	1	216.50	217.00	-1	6,159	-0.02%
2022/12/29	1	209.50	0.1	210.00	214.00	1	6,147	0.02%
2022/12/27	0	0.00	1	219.50	219.50	-1	6,115	-0.02%
2022/12/26	20	217.00	0	0.00	215.50	20	6,104	0.33%
2022/12/23	2	215.50	0	0.00	216.50	2	6,133	0.03%
2022/12/15	2	216.00	0	0.00	219.50	2	5,964	0.03%
2022/12/08	0	202.00	0	0.00	210.00	0	5,767	0.00%
2022/12/05	0.2	210.70	1	212.98	212.00	-0.8	5,617	-0.01%
2022/12/02	0	0.00	1.1	209.00	211.50	-1.1	5,573	-0.02%
2022/12/01	0.2	204.50	0.1	203.57	205.00	0.2	5,502	0.00%
2022/11/30	0	0.00	0	198.00	201.50	0	5,393	0.00%
2022/11/28	2.1	191.91	2	191.00	191.00	0.1	5,335	0.00%
2022/11/25	0.1	193.00	0	0.00	192.50	0.1	5,362	0.00%
2022/11/24	1	190.50	0	0.00	191.50	1	5,406	0.02%
2022/11/21	0	182.50	0	0.00	186.00	0	5,572	0.00%
2022/11/17	2	186.50	0	0.00	185.50	2	5,496	0.04%
2022/11/15	0	0.00	1	192.51	195.00	-1	5,314	-0.02%
2022/11/14	0	0.00	2	190.00	190.00	-2	5,173	-0.04%
2022/11/11	0	0.00	2	175.00	173.00	-2	4,939	-0.04%
2022/11/10	3	167.50	0	0.00	168.50	3	4,844	0.06%
2022/11/09	0	0.00	3	168.50	169.50	-3	4,807	-0.06%
2022/11/08	2	165.00	9	164.00	166.00	-7	4,751	-0.15%
2022/11/03	0	154.00	9	150.68	154.00	-9	4,559	-0.20%
2022/11/02	3.1	151.51	0	0.00	151.50	3.1	4,542	0.07%
2022/11/01	1	155.00	0	156.00	154.50	1	4,472	0.02%
2022/10/28	2	151.25	0	0.00	149.50	2	4,307	0.05%
2022/10/27	1	152.00	8	150.31	150.00	-7	4,273	-0.16%
2022/10/26	2.1	141.00	1	142.00	143.00	1.1	4,203	0.03%
2022/10/25	6.2	145.60	4	143.00	141.50	2.2	4,013	0.05%
2022/10/24	1	156.56	0	0.00	157.00	1	3,771	0.03%
2022/10/21	2.2	165.50	0	0.00	164.50	2.2	3,647	0.06%
2022/10/20	0	167.50	0	0.00	168.50	0	3,622	0.00%
2022/10/19	2	173.00	0	0.00	172.00	2	3,587	0.06%
2022/10/14	1	171.00	0	0.00	170.50	1	3,684	0.03%
2022/10/13	6.2	165.95	5	166.00	165.50	1.2	3,736	0.03%
2022/10/11	5.1	177.61	0	0.00	176.00	5.1	3,768	0.14%
2022/10/06	0	0.00	1	191.50	190.00	-1	3,785	-0.03%
2022/10/04	0	0.00	2	186.00	186.50	-2	3,820	-0.05%
2022/10/03	1	179.49	8	179.00	179.00	-7	3,825	-0.18%
2022/09/30	2	179.50	0	0.00	182.50	2	3,889	0.05%
2022/09/29	1	183.49	0	0.00	182.50	1	3,913	0.03%
2022/09/27	4	184.88	0	0.00	186.00	4	3,991	0.10%
2022/09/26	1.1	185.11	0.1	188.00	185.50	1	4,059	0.02%
2022/09/23	0.2	195.33	0	0.00	193.00	0.2	4,243	0.00%
2022/09/22	1	193.50	0	0.00	192.00	1	4,275	0.02%
2022/09/21	0	196.67	0	0.00	197.50	0	4,282	0.00%
2022/09/20	2	196.00	0	0.00	197.50	2	4,300	0.05%
2022/09/19	0	197.00	0	0.00	198.50	0	4,319	0.00%
2022/09/16	0	198.00	0	0.00	197.00	0	4,348	0.00%
2022/09/15	1	196.00	0	0.00	199.50	1	4,336	0.02%
2022/09/14	2	196.02	0	0.00	196.50	2	4,370	0.05%
2022/09/13	0	0.00	1	204.00	202.00	-1	4,356	-0.02%
2022/09/12	0	198.50	4	198.50	200.00	-4	4,365	-0.09%
2022/09/08	1	193.00	6	193.25	193.50	-5	4,377	-0.11%
2022/09/07	2.2	188.50	0	0.00	187.50	2.2	4,426	0.05%
2022/09/06	1	192.50	0	0.00	192.50	1	4,433	0.02%
2022/09/05	2	190.25	0	193.00	190.00	2	4,447	0.04%
2022/09/02	2	189.75	0	0.00	188.50	2	4,427	0.05%
2022/09/01	0.1	192.46	0	0.00	193.00	0.1	4,365	0.00%
2022/08/31	1.1	198.11	0	0.00	197.00	1.1	4,317	0.03%
2022/08/30	2.2	200.80	0	0.00	200.50	2.2	4,272	0.05%
2022/08/29	5.5	203.58	0	0.00	199.00	5.5	4,211	0.13%
2022/08/26	0	220.00	0	0.00	220.00	0	4,053	0.00%
2022/08/24	2	211.00	0	0.00	212.00	2	4,085	0.05%
2022/08/23	0.1	213.80	0	0.00	213.00	0.1	4,197	0.00%
2022/08/22	0.1	217.30	0	0.00	217.50	0.1	4,231	0.00%
2022/08/16	0	224.50	0	0.00	224.50	0	4,360	0.00%
2022/08/15	0.1	225.75	0	0.00	226.00	0.1	4,379	0.00%
2022/08/11	1	218.00	0	0.00	218.50	1	4,434	0.02%
2022/08/10	0.1	220.00	0	0.00	221.00	0.1	4,526	0.00%
2022/08/09	0	0.00	1	220.00	220.00	-1	4,579	-0.02%
2022/08/08	0.1	216.50	0	0.00	219.00	0.1	4,631	0.00%
2022/08/04	0.1	205.75	0	0.00	204.50	0.1	4,812	0.00%
2022/08/03	1.1	204.05	0	0.00	203.50	1.1	4,860	0.02%
2022/08/02	0	213.00	0	0.00	213.00	0	4,917	0.00%
2022/08/01	0.2	211.36	0	0.00	213.00	0.2	4,891	0.00%
2022/07/29	0.8	210.00	0	0.00	211.50	0.8	4,887	0.02%
2022/07/28	4	203.00	0	0.00	204.00	4	4,848	0.08%
2022/07/27	2	202.00	0	0.00	203.50	2	4,840	0.04%
2022/07/26	5	202.70	1	204.50	202.50	4	4,841	0.08%
2022/07/21	0	0.00	3	196.16	197.00	-3	4,763	-0.06%
2022/07/20	2	189.50	0	0.00	191.00	2	4,751	0.04%
2022/07/18	0.1	187.50	1	189.50	186.50	-1	4,586	-0.02%
2022/07/15	2.1	184.31	0	0.00	185.50	2.1	4,556	0.05%
2022/07/12	0.3	187.18	0	0.00	188.00	0.3	4,433	0.01%
2022/07/11	0.1	192.25	0	0.00	192.00	0.1	4,403	0.00%
2022/07/08	2	193.00	0	0.00	192.50	2	4,387	0.05%
2022/07/07	0.1	189.50	0	0.00	192.00	0.1	4,320	0.00%
2022/07/05	0	0.00	1	190.50	191.00	-1	4,257	-0.02%
2022/07/04	3.2	186.79	0	0.00	188.00	3.2	4,221	0.08%
2022/07/01	2.7	193.31	0	0.00	189.00	2.7	4,171	0.07%
2022/06/30	0.1	210.08	0	0.00	208.50	0.1	3,982	0.00%
2022/06/28	0.1	214.50	0	0.00	214.50	0.1	3,951	0.00%
2022/06/27	1	212.50	1	211.00	212.50	0	3,931	0.00%
2022/06/24	1.4	205.44	0	0.00	205.00	1.4	3,893	0.03%
2022/06/23	0	0.00	1	203.00	203.00	-1	3,881	-0.03%
2022/06/22	2	208.25	0	0.00	202.50	2	3,856	0.05%
2022/06/21	4	220.13	1	224.50	224.50	3	3,795	0.08%
2022/06/20	0.1	219.25	0	0.00	216.00	0.1	3,762	0.00%
2022/06/17	2.1	220.26	0	0.00	218.50	2.1	3,721	0.06%
2022/06/16	0	0.00	1	227.00	227.00	-1	3,682	-0.03%
2022/06/15	0	0.00	3	225.99	226.50	-3	3,657	-0.08%
2022/06/14	4.2	217.06	0	0.00	217.50	4.2	3,667	0.11%
2022/06/13	4.1	219.40	0	0.00	221.00	4.1	3,692	0.11%
2022/06/10	1	225.00	0	225.00	223.50	1	3,695	0.03%
2022/06/09	1	229.00	0	0.00	228.50	1	3,678	0.03%
2022/06/08	1	230.50	0.1	230.50	231.00	1	3,669	0.03%
2022/06/01	1	224.00	0	0.00	222.50	1	3,777	0.03%
2022/05/31	1	221.50	0	0.00	225.00	1	3,766	0.03%
2022/05/30	0	0.00	3	216.00	215.50	-3	3,614	-0.08%
2022/05/27	0	0.00	2	207.54	210.00	-2	3,562	-0.06%
2022/05/26	5	199.40	0	0.00	199.00	5	3,544	0.14%
2022/05/25	0	0.00	2	206.25	204.50	-2	3,542	-0.06%
2022/05/24	1.2	207.20	0	0.00	202.50	1.2	3,533	0.03%
2022/05/23	1	204.00	0	0.00	205.50	1	3,531	0.03%
2022/05/20	1	205.00	0	0.00	205.00	1	3,521	0.03%
2022/05/17	4.2	194.61	0	0.00	194.50	4.2	3,293	0.13%
2022/05/16	5.1	193.07	0	0.00	193.00	5.1	3,230	0.16%
2022/05/13	0.2	194.98	0	0.00	192.50	0.2	3,176	0.01%
2022/05/12	2.1	202.62	0	0.00	199.50	2.1	3,064	0.07%
2022/05/11	2.1	210.51	0	0.00	212.50	2.1	2,992	0.07%
2022/05/10	1.1	214.29	1	213.50	215.50	0.1	2,941	0.00%
2022/05/09	0.1	230.45	0	0.00	225.00	0.1	2,834	0.00%
2022/05/06	2	235.26	0	0.00	236.50	2	2,866	0.07%
2022/05/04	1	244.50	2	243.00	244.00	-1	2,889	-0.03%
2022/04/29	0.2	237.50	0	239.00	236.50	0.1	2,934	0.00%
2022/04/27	2	237.25	0	0.00	234.50	2	2,906	0.07%
2022/04/26	0.1	238.50	2	245.00	245.00	-2	2,883	-0.07%
2022/04/25	1	237.50	10	238.00	236.50	-9	2,859	-0.31%
2022/04/21	0.1	247.00	0	0.00	246.50	0.1	2,945	0.00%
2022/04/19	0	0.00	4	247.50	247.50	-4	2,947	-0.14%
2022/04/11	1.1	249.86	0	243.50	242.00	1.1	2,936	0.04%
2022/04/08	0	0.00	0	254.50	253.00	0	2,900	0.00%
2022/04/07	0	256.50	0	0.00	256.00	0	2,895	0.00%
2022/04/06	0	256.50	0.2	256.33	260.00	-0.1	2,863	0.00%
2022/03/31	0	0.00	2	256.00	253.50	-2	2,804	-0.07%
2022/03/30	0	0.00	5	253.00	254.00	-5	2,771	-0.18%
2022/03/29	0	0.00	1	247.00	251.00	-1	2,750	-0.04%
2022/03/28	2.1	241.50	0	0.00	242.00	2.1	2,734	0.08%
2022/03/25	0.3	249.40	0	0.00	248.00	0.3	2,709	0.01%
2022/03/23	0	0.00	2	254.25	255.00	-2	2,740	-0.07%
2022/03/17	4.1	239.80	5	238.40	241.00	-0.9	2,705	-0.03%
2022/03/16	4.1	229.85	0.7	230.50	230.00	3.4	2,639	0.13%
2022/03/15	4.1	235.48	0	0.00	233.00	4.1	2,590	0.16%
2022/03/11	1	239.00	0	0.00	238.50	1	2,591	0.04%
2022/03/10	0.1	244.00	1	242.00	244.50	-0.9	2,582	-0.03%
2022/03/09	0.7	236.29	0	0.00	235.00	0.7	2,554	0.03%
2022/03/08	2.3	235.85	0	0.00	232.50	2.3	2,547	0.09%
2022/03/07	0.2	245.50	0	0.00	240.50	0.2	2,507	0.01%
2022/03/04	4	251.00	0	0.00	251.00	4	2,550	0.16%
2022/03/01	1	259.00	1.1	260.95	260.50	-0.1	2,552	0.00%
2022/02/25	9.1	253.49	0	0.00	251.00	9.1	2,518	0.36%
2022/02/24	2	259.75	0	0.00	258.50	2	2,456	0.08%
2022/02/23	0	0.00	4	265.63	263.00	-4	2,457	-0.16%
2022/02/22	9	259.11	2	259.00	259.00	7	2,444	0.29%
2022/02/21	1	260.00	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%
2022/02/14	2	263.50	7	266.86	266.50	-5	2,459	-0.20%
2022/01/25	0.2	243.28	0	0.00	244.00	0.2	2,430	0.01%
2022/01/24	2.6	247.19	0	0.00	248.00	2.6	2,437	0.11%
2022/01/19	0	0.00	0	255.50	257.50	0	2,593	0.00%
2022/01/17	31.1	250.68	0	0.00	252.00	31.1	2,611	1.19%
2022/01/14	7.6	253.89	0	0.00	253.00	7.6	2,613	0.29%
2022/01/13	0	0.00	2	271.50	271.00	-2	2,563	-0.08%
2022/01/12	0	0.00	2	267.25	268.50	-2	2,562	-0.08%
2022/01/11	0	0.00	1	266.50	266.50	-1	2,560	-0.04%
2022/01/10	2	261.50	0	0.00	261.50	2	2,588	0.08%
2022/01/07	1	261.50	1	266.00	265.00	0	2,613	0.00%
2022/01/05	0	0.00	2	268.50	268.50	-2	2,634	-0.08%
2022/01/03	0	0.00	4	268.63	268.00	-4	2,713	-0.15%
2021/12/30	0	0.00	8	268.31	263.50	-8	2,759	-0.29%
2021/12/29	1	265.00	0	0.00	266.00	1	2,824	0.04%
2021/12/28	0	0.00	3	259.83	264.00	-3	2,916	-0.10%
2021/12/24	1	254.50	0	0.00	255.00	1	2,979	0.03%
2021/12/22	1	250.50	0	0.00	251.00	1	3,129	0.03%
2021/12/21	2	249.50	0	0.00	250.50	2	3,215	0.06%
2021/12/15	1	248.50	0	0.00	250.50	1	3,475	0.03%
2021/12/14	1	248.50	0	0.00	250.00	1	3,602	0.03%
2021/12/13	2	255.75	0	0.00	255.50	2	3,639	0.05%
2021/12/09	1.1	256.62	0	0.00	259.50	1.1	3,716	0.03%
2021/12/08	0.1	261.00	5	262.00	263.50	-5	3,728	-0.13%
2021/12/06	0	0.00	0.3	257.00	256.50	-0.3	3,734	-0.01%
2021/12/02	0	0.00	1	254.50	253.50	-1	3,750	-0.03%
2021/12/01	0	0.00	1	250.00	251.00	-1	3,773	-0.03%
2021/11/26	2	245.24	0	0.00	243.00	2	3,725	0.05%
2021/11/25	0	0.00	0.5	249.00	247.00	-0.5	3,755	-0.01%
2021/11/23	0.5	245.50	0	0.00	246.00	0.5	3,824	0.01%
2021/11/19	2	251.25	0	0.00	251.00	2	3,845	0.05%
2021/11/17	1	250.00	0	0.00	251.00	1	3,890	0.03%
2021/11/15	3.1	248.82	0	0.00	248.50	3.1	3,973	0.08%
2021/11/12	2	255.00	1	251.50	252.00	1	3,980	0.03%
2021/11/10	5	251.80	0	0.00	251.00	5	3,994	0.13%
2021/11/09	3	260.83	0	0.00	260.50	3	3,934	0.08%
2021/11/08	3	261.67	0	0.00	261.50	3	3,916	0.08%
2021/11/04	1	259.50	0	0.00	260.50	1	3,976	0.03%
2021/11/03	5	262.80	0.1	264.00	263.00	5	3,970	0.12%
2021/11/02	4.1	269.52	0	0.00	269.50	4.1	3,941	0.10%
2021/11/01	0	0.00	3	275.33	275.00	-3	3,937	-0.08%
2021/10/29	3.1	260.14	0.5	259.50	266.00	2.6	3,933	0.06%
2021/10/27	3	262.33	2	263.25	270.50	1	3,886	0.03%
2021/10/21	2	243.00	0	0.00	244.00	2	3,820	0.05%
2021/10/20	0	0.00	2	240.00	240.50	-2	3,778	-0.05%
2021/10/19	0	0.00	3.1	237.51	237.50	-3.1	3,754	-0.08%
2021/10/18	0	0.00	2	239.92	234.50	-2	3,757	-0.05%
2021/10/15	0	0.00	1	233.00	233.50	-1	3,749	-0.03%
2021/10/14	0.1	228.00	0.1	230.00	229.50	0.1	3,758	0.00%
2021/10/12	1	229.50	5.2	233.92	234.00	-4.2	3,741	-0.11%
2021/10/08	0.4	237.50	1	235.00	236.00	-0.6	3,674	-0.02%
2021/10/07	5.1	234.63	2	236.75	234.00	3.1	3,663	0.08%
2021/10/06	2.2	227.31	0	0.00	226.50	2.2	3,629	0.06%
2021/10/05	3.7	226.09	1	229.00	229.50	2.7	3,560	0.08%
2021/10/04	1.1	235.68	0	0.00	235.00	1.1	3,478	0.03%
2021/10/01	2.2	236.97	0.1	239.00	237.00	2.1	3,467	0.06%
2021/09/30	0	243.50	2	247.50	246.00	-2	3,463	-0.06%
2021/09/29	2.5	241.28	0.1	239.50	240.00	2.4	3,420	0.07%
2021/09/28	0.2	244.50	4.1	245.74	246.00	-3.9	3,350	-0.12%
2021/09/27	4.3	248.71	0	0.00	247.00	4.3	3,282	0.13%
2021/09/24	0.2	255.33	2	260.00	252.00	-1.9	3,225	-0.06%
2021/09/23	1.1	251.12	1	257.00	254.00	0.1	3,224	0.00%
2021/09/22	1.3	249.35	7	246.64	249.00	-5.7	3,187	-0.18%
2021/09/17	5.3	258.76	0	0.00	255.50	5.3	3,037	0.18%
2021/09/16	1.2	273.31	0	0.00	268.50	1.2	2,934	0.04%
2021/09/15	1.1	275.13	1.3	277.04	277.00	-0.3	2,905	-0.01%
2021/09/14	1.1	281.05	1	278.00	281.00	0.1	2,919	0.00%
2021/09/13	0.1	270.00	0	0.00	272.00	0.1	2,904	0.00%
2021/09/10	2.1	267.23	2	268.75	266.50	0.1	2,905	0.00%
2021/09/09	0.1	259.00	0	0.00	264.50	0.1	2,908	0.00%
2021/09/08	0	254.00	0	0.00	259.50	0	2,933	0.00%
2021/09/07	0	0.00	1	257.00	258.00	-1	2,979	-0.03%
2021/09/06	1.1	249.09	0	0.00	253.50	1.1	2,971	0.04%
2021/09/03	1.5	257.17	1	256.50	256.50	0.5	2,932	0.02%
2021/09/02	0	0.00	0.1	259.00	259.50	-0.1	2,896	0.00%
2021/09/01	2	260.50	0	261.00	260.50	2	2,859	0.07%
2021/08/31	1	261.50	1	266.50	266.50	0	2,830	0.00%
2021/08/30	0.1	262.50	1	265.92	266.00	-1	2,786	-0.04%
2021/08/27	0.1	260.80	0	0.00	263.00	0.1	2,752	0.00%
2021/08/26	0	250.00	1	252.50	254.00	-1	2,699	-0.04%
2021/08/25	2	244.00	0	0.00	244.50	2	2,681	0.07%
2021/08/24	0	0.00	0	247.00	247.00	0	2,668	0.00%
2021/08/23	0	243.00	0	0.00	243.50	0	2,664	0.00%
2021/08/18	0	0.00	1	232.99	231.00	-1	2,684	-0.04%
2021/08/11	0	229.50	0	0.00	230.00	0	2,714	0.00%
2021/08/10	0	0.00	1	227.50	227.50	-1	2,750	-0.04%
2021/08/06	4	218.00	0	0.00	218.00	4	2,805	0.14%
2021/08/05	1	220.00	0	0.00	218.50	1	2,843	0.04%
2021/08/04	0	235.00	0	0.00	236.00	0	2,920	0.00%
2021/07/30	0	0.00	4	229.63	231.50	-4	2,857	-0.14%
2021/07/29	43	219.00	0	0.00	224.00	43	2,820	1.52%
2021/07/23	0	0.00	0.5	219.50	222.50	-0.5	2,819	-0.02%
2021/07/22	0	0.00	0.5	218.00	219.00	-0.5	2,813	-0.02%
2021/07/20	1.5	214.33	0	0.00	214.00	1.5	2,806	0.05%
2021/07/19	0	0.00	1	218.50	221.00	-1	2,792	-0.04%
2021/07/13	0	0.00	3	215.67	216.00	-3	2,841	-0.11%
2021/07/09	1	208.50	0	0.00	208.50	1	2,865	0.03%
2021/07/07	0	0.00	1	209.50	210.00	-1	2,862	-0.03%
2021/07/06	0	0.00	3	207.50	208.50	-3	2,845	-0.11%
2021/07/05	10	205.00	3	207.00	207.00	7	2,847	0.25%
2021/07/01	3	200.33	0	0.00	201.00	3	2,838	0.11%
2021/06/30	1	202.00	0	0.00	202.50	1	2,836	0.04%
2021/06/29	5	203.00	0	0.00	202.50	5	2,812	0.18%
2021/06/25	1	206.00	0	0.00	207.00	1	2,854	0.04%
2021/06/24	0	0.00	6	208.42	210.00	-6	2,848	-0.21%
2021/06/23	0	0.00	1.1	206.00	205.50	-1.1	2,868	-0.04%
2021/06/17	2	199.00	0	0.00	200.50	2	2,733	0.07%
2021/06/16	5	201.60	0	0.00	200.00	5	2,765	0.18%
2021/06/15	0	0.00	1	207.00	207.50	-1	2,735	-0.04%
2021/06/08	1	203.50	0	0.00	204.00	1	2,930	0.03%
2021/06/07	2	204.25	0	0.00	204.50	2	3,054	0.07%
2021/06/02	1	205.00	0	0.00	205.00	1	3,119	0.03%
2021/05/31	1	207.50	0	0.00	208.50	1	3,177	0.03%
2021/05/27	2	203.75	3	208.67	212.50	-1	3,200	-0.03%
2021/05/25	4	205.13	0	0.00	204.00	4	3,210	0.12%
2021/05/24	1	207.85	0.2	205.69	209.00	0.8	3,225	0.02%
2021/05/21	0.3	202.50	1.5	203.50	205.50	-1.3	3,272	-0.04%
2021/05/20	1	199.50	1.5	201.33	202.00	-0.5	3,300	-0.02%
2021/05/19	2	199.24	2.6	200.12	201.50	-0.6	3,320	-0.02%
2021/05/18	7.6	195.00	4	196.50	197.00	3.6	3,312	0.11%
2021/05/17	10	188.60	0	188.00	187.00	10	3,341	0.30%
2021/05/14	2	195.00	5	198.30	195.50	-3	3,290	-0.09%
2021/05/12	1	182.50	0	0.00	188.00	1	3,211	0.03%
2021/05/11	0	0.00	2	200.00	200.00	-2	3,143	-0.06%
2021/05/07	0	0.00	1	202.99	203.50	-1	3,218	-0.03%
2021/05/06	0	0.00	0	200.00	200.00	0	3,268	0.00%
2021/05/05	2	198.75	0.1	198.00	198.00	1.9	3,279	0.06%
2021/05/04	0	0.00	1.2	197.45	197.50	-1.2	3,318	-0.04%
2021/05/03	1	197.50	0	200.00	197.50	1	3,288	0.03%
2021/04/26	1	199.00	0	0.00	203.00	1	3,364	0.03%
2021/04/23	0	0.00	18	203.86	204.00	-18	3,348	-0.54%
2021/04/21	2	199.76	0	0.00	199.50	2	3,344	0.06%
2021/04/19	2	206.25	3	205.50	205.50	-1	3,349	-0.03%
2021/04/16	1.1	205.19	1	210.00	210.00	0.1	3,339	0.00%
2021/04/15	0	0.00	2.1	207.52	209.50	-2.1	3,312	-0.06%
2021/04/14	1	203.00	23	204.48	204.50	-22	3,315	-0.66%
2021/04/12	0	0.00	1	201.50	202.50	-1	3,328	-0.03%
2021/04/09	0	0.00	20	199.50	199.50	-20	3,313	-0.60%
2021/04/08	0	0.00	20	198.00	198.00	-20	3,323	-0.60%
2021/04/07	0	0.00	7	197.50	199.00	-7	3,311	-0.21%
2021/04/06	0	0.00	4	199.88	199.50	-4	3,322	-0.12%
2021/04/01	1	196.50	0	0.00	197.00	1	3,324	0.03%
2021/03/31	0	0.00	1	196.50	197.00	-1	3,311	-0.03%
2021/03/30	0	0.00	1	196.50	199.50	-1	3,300	-0.03%
2021/03/29	0	0.00	1	193.50	194.00	-1	3,262	-0.03%
2021/03/26	0	0.00	1	188.00	191.50	-1	3,253	-0.03%
2021/03/25	2	184.00	0	0.00	184.00	2	3,226	0.06%
2021/03/22	5	184.20	0	0.00	183.00	5	3,407	0.15%
2021/03/19	5	185.80	0	0.00	187.00	5	3,450	0.14%
2021/03/18	2	192.25	1	194.50	190.50	1	3,397	0.03%
2021/03/17	1	191.00	0	0.00	191.00	1	3,375	0.03%
2021/03/16	0	0.00	1	192.00	191.50	-1	3,358	-0.03%
2021/03/15	0	0.00	1	187.00	187.50	-1	3,283	-0.03%
2021/03/12	1	186.00	0	0.00	182.50	1	3,274	0.03%
2021/03/11	0	0.00	9	187.22	190.00	-9	3,243	-0.28%
2021/03/10	0	0.00	4	176.00	177.00	-4	3,150	-0.13%
2021/03/09	0	0.00	3	173.33	173.50	-3	3,180	-0.09%
2021/03/08	0	0.00	7	170.50	170.50	-7	3,188	-0.22%
2021/03/05	4.2	168.14	0	0.00	170.00	4.2	3,183	0.13%
2021/03/04	7	171.43	0	0.00	172.00	7	3,274	0.21%
2021/03/03	0	0.00	3	175.00	174.50	-3	3,253	-0.09%
2021/03/02	5	171.40	0	0.00	170.00	5	3,271	0.15%
2021/02/26	2	174.00	0	0.00	172.00	2	3,289	0.06%
2021/02/25	0	0.00	1	180.00	180.50	-1	3,211	-0.03%
2021/02/24	0	0.00	0.1	176.00	176.50	-0.1	3,174	0.00%
2021/02/23	0	0.00	1	176.50	175.50	-1	3,173	-0.03%
2021/02/22	1.1	171.52	0	0.00	170.50	1.1	3,131	0.04%
2021/02/18	1	172.00	1	174.00	173.50	0	3,103	0.00%
2021/02/17	0	0.00	1	173.00	172.50	-1	3,111	-0.03%
2021/02/02	0	0.00	1	163.00	163.00	-1	3,212	-0.03%
2021/02/01	1.1	151.50	1	151.00	158.00	0.1	3,256	0.00%
2021/01/29	0	0.00	2	155.00	155.00	-2	3,225	-0.06%
2021/01/28	1	158.00	0	0.00	159.50	1	3,181	0.03%
2021/01/26	2	163.50	1	163.00	162.50	1	3,166	0.03%
2021/01/25	0	0.00	0.2	169.00	169.00	-0.2	3,146	-0.01%
2021/01/21	0	0.00	1	167.50	166.50	-1	3,161	-0.03%
2021/01/14	1	174.50	0	0.00	172.50	1	3,253	0.03%
2021/01/13	0	0.00	1	171.00	172.00	-1	3,264	-0.03%
2021/01/08	1	168.50	0	0.00	170.00	1	3,291	0.03%
2020/12/31	1	169.50	0	0.00	168.00	1	3,340	0.03%
2020/12/30	0	0.00	1	167.50	167.00	-1	3,336	-0.03%
2020/12/29	0	0.00	2	162.27	165.50	-2	3,378	-0.06%
2020/12/28	1	162.00	0	0.00	162.50	1	3,388	0.03%
2020/12/18	0	0.00	1	162.50	164.00	-1	3,452	-0.03%
2020/12/16	0	0.00	11	161.14	163.00	-11	3,394	-0.32%
2020/12/15	0	0.00	1	157.00	158.00	-1	3,358	-0.03%
2020/12/14	0	0.00	3	152.83	152.00	-3	3,308	-0.09%
2020/12/10	0.2	155.50	0	0.00	155.00	0.2	3,325	0.01%
2020/12/09	0	0.00	1	156.50	156.50	-1	3,328	-0.03%
2020/12/08	1	155.50	0	0.00	156.50	1	3,334	0.03%
2020/12/04	0	0.00	0.2	159.50	159.00	-0.2	3,319	0.00%
2020/12/03	4	157.63	0	0.00	158.00	4	3,312	0.12%
2020/12/02	0	0.00	1	160.50	161.50	-1	3,272	-0.03%
2020/12/01	0	0.00	1	158.00	159.50	-1	3,270	-0.03%
2020/11/30	63	158.00	0	0.00	156.00	63	3,307	1.91%
2020/11/27	1	161.50	0	0.00	160.50	1	3,218	0.03%
2020/11/26	1	161.00	0	0.00	162.50	1	3,235	0.03%
2020/11/25	2.1	160.71	3	158.17	159.50	-0.9	3,236	-0.03%
2020/11/23	0.2	165.25	0	0.00	166.00	0.2	3,218	0.01%
2020/11/17	0	0.00	0	163.50	167.50	0	3,186	0.00%
2020/11/13	0	0.00	0.4	157.50	159.00	-0.4	3,280	-0.01%
2020/11/11	0	0.00	1	162.00	161.50	-1	3,331	-0.03%
2020/11/10	0.2	158.50	26.2	158.99	159.00	-26	3,315	-0.78%
2020/11/09	0	0.00	2	152.50	154.50	-2	3,515	-0.06%
2020/11/06	0	0.00	1	149.50	150.00	-1	3,446	-0.03%
2020/11/03	1	141.00	0	0.00	144.00	1	3,413	0.03%
2020/10/30	2	138.00	0	0.00	138.50	2	3,418	0.06%
2020/10/28	0	0.00	7	140.00	140.00	-7	3,451	-0.20%
2020/10/26	1	145.00	1	145.00	145.00	0	3,428	0.00%
2020/10/23	0	0.00	1	143.00	144.00	-1	3,429	-0.03%
2020/10/21	0	0.00	1	138.50	139.00	-1	3,357	-0.03%
2020/10/16	1	136.50	2	136.25	135.50	-1	3,302	-0.03%
2020/10/14	1	134.00	0	0.00	135.00	1	3,273	0.03%
2020/10/13	0	0.00	2	134.50	134.50	-2	3,273	-0.06%
2020/10/12	2	135.50	1	136.00	137.00	1	3,296	0.03%
2020/10/08	0	0.00	2	135.00	135.00	-2	3,276	-0.06%
2020/10/06	0	0.00	2	133.00	134.00	-2	3,288	-0.06%
2020/10/05	0	0.00	2	132.00	131.50	-2	3,281	-0.06%
2020/09/24	1	126.50	0	0.00	126.00	1	3,338	0.03%
2020/09/23	4	130.13	0	0.00	130.50	4	3,328	0.12%
2020/09/16	0	0.00	5	132.70	134.00	-5	3,542	-0.14%
2020/09/15	2	130.00	0	0.00	130.00	2	3,574	0.06%
2020/09/14	0	130.00	0.2	130.00	130.00	-0.2	3,618	-0.01%
2020/09/08	0.6	131.50	0	0.00	132.00	0.6	3,712	0.02%
2020/09/01	4	127.38	10	127.00	127.50	-6	3,896	-0.15%
2020/08/31	35	131.00	2	130.25	129.50	33	3,876	0.85%
2020/08/28	1	130.50	0	0.00	132.50	1	3,910	0.03%
2020/08/26	0	0.00	0.1	135.00	135.00	-0.1	3,949	0.00%
2020/08/25	0	0.00	2	135.50	135.50	-2	3,992	-0.05%
2020/08/24	1	132.50	1	132.50	132.50	0	4,025	0.00%
2020/08/20	2	130.75	1	135.50	132.50	1	4,057	0.02%
2020/08/19	0	0.00	1	138.50	138.00	-1	4,010	-0.02%
2020/08/18	2	138.00	0	0.00	135.00	2	4,015	0.05%
2020/08/17	0	0.00	1	135.00	136.00	-1	3,968	-0.03%
2020/08/13	10	129.50	5.6	132.21	132.50	4.4	3,878	0.11%
2020/08/11	2	125.00	0	0.00	124.00	2	3,675	0.05%
2020/08/10	1	125.00	0	0.00	124.00	1	3,703	0.03%
2020/08/07	0	0.00	6	124.00	124.00	-6	3,759	-0.16%
2020/08/06	1	125.50	0	0.00	125.50	1	3,797	0.03%
2020/08/05	2	125.50	11	124.09	125.50	-9	3,807	-0.24%
2020/08/04	0	0.00	0.8	123.50	123.50	-0.8	3,846	-0.02%
2020/08/03	1	121.00	1	121.00	121.00	0	3,850	0.00%
2020/07/30	0	0.00	17	124.00	124.50	-17	3,937	-0.43%
2020/07/29	0	0.00	1	124.00	124.50	-1	4,001	-0.02%
2020/07/28	2	121.25	15	121.50	121.50	-13	4,097	-0.32%
2020/07/27	2	123.50	0	0.00	123.00	2	4,199	0.05%
2020/07/24	0	0.00	33	123.45	123.00	-33	4,329	-0.76%
2020/07/22	0	0.00	13	126.00	126.00	-13	4,390	-0.30%
2020/07/21	2	125.50	16	125.56	126.00	-14	4,420	-0.32%
2020/07/16	1	123.50	0	0.00	123.50	1	4,555	0.02%
2020/07/15	1	123.50	6	123.50	123.50	-5	4,552	-0.11%
2020/07/14	10	123.50	27	123.50	123.50	-17	4,603	-0.37%
2020/07/13	10	125.00	10	125.50	125.50	0	4,666	0.00%
2020/07/10	10	125.00	18	125.89	125.00	-8	4,750	-0.17%
2020/07/09	0.2	128.00	0	0.00	127.50	0.2	4,786	0.00%
2020/07/08	0	0.00	2	128.50	128.00	-2	4,801	-0.04%
2020/07/03	0	0.00	2	127.00	127.00	-2	4,884	-0.04%
2020/06/30	1	121.00	4	123.50	125.00	-3	5,173	-0.06%
2020/06/24	20	119.00	21	119.50	119.00	-1	5,266	-0.02%
2020/06/23	33	118.89	30	118.67	118.50	3	5,380	0.06%
2020/06/22	0.1	128.50	0	0.00	128.00	0.1	5,436	0.00%
2020/06/19	10	127.50	10	128.00	127.00	0	5,512	0.00%
2020/06/18	22	127.27	20	127.75	128.00	2	5,555	0.04%
2020/06/17	20	127.50	20	128.25	127.00	0	5,633	0.00%
2020/06/16	0	0.00	1	124.50	127.50	-1	5,825	-0.02%
2020/06/15	33	123.59	33	123.61	123.00	0	5,958	0.00%
2020/06/12	1	120.00	5	120.80	124.00	-4	6,072	-0.07%
2020/06/11	0	0.00	1	125.00	125.00	-1	6,227	-0.02%
2020/06/10	0	0.00	4	129.75	129.50	-4	6,254	-0.06%
2020/06/09	3	125.17	0.3	126.50	126.00	2.7	6,416	0.04%
2020/06/08	3	124.00	0	0.00	124.50	3	6,524	0.05%
2020/06/04	12	123.33	0	0.00	124.00	12	6,728	0.18%
2020/06/03	0	0.00	7	121.00	122.50	-7	6,836	-0.10%
2020/06/02	0	0.00	1	120.50	119.00	-1	6,832	-0.01%
2020/06/01	1	119.00	1	119.00	119.00	0	6,875	0.00%
2020/05/29	0	0.00	2	115.50	116.50	-2	6,893	-0.03%
2020/05/27	4	117.38	1	116.00	116.00	3	6,959	0.04%
2020/05/26	1	118.00	3	118.17	117.50	-2	7,010	-0.03%
2020/05/19	8.1	112.51	0	0.00	113.00	8.1	7,255	0.11%
2020/05/18	1	110.50	2	111.00	111.50	-1	7,229	-0.01%
2020/05/15	1	110.00	0	0.00	112.50	1	7,235	0.01%
2020/05/14	6	114.17	3	114.50	113.00	3	7,232	0.04%
2020/05/12	3	115.50	0	0.00	116.00	3	7,170	0.04%
2020/05/11	1	114.50	3	116.67	116.50	-2	7,181	-0.03%
2020/05/07	2	112.00	0	0.00	113.00	2	7,166	0.03%
2020/05/05	1	111.50	3	110.50	110.50	-2	7,117	-0.03%
2020/05/04	3	109.50	5	109.50	108.50	-2	7,114	-0.03%
2020/04/30	1	114.00	6	114.25	114.50	-5	7,042	-0.07%
2020/04/29	6	111.41	8	108.75	111.00	-2	7,007	-0.03%
2020/04/28	2	102.75	0	0.00	103.00	2	6,941	0.03%
2020/04/27	0	0.00	3	100.83	101.00	-3	7,087	-0.04%
2020/04/24	14	99.36	6	99.02	98.70	8	7,050	0.11%
2020/04/22	4	96.90	0	0.00	97.00	4	7,014	0.06%
2020/04/21	8	97.84	2	96.75	96.50	6	6,999	0.09%
2020/04/20	0	0.00	5	100.00	101.00	-5	6,969	-0.07%
2020/04/17	8	100.78	4	102.13	99.50	4	7,004	0.06%
2020/04/16	8	99.14	6	99.73	99.60	2	6,949	0.03%
2020/04/15	2	101.50	4	102.13	102.00	-2	6,873	-0.03%
2020/04/14	0	0.00	11	98.34	100.00	-11	6,809	-0.16%
2020/04/13	5	96.80	0	0.00	96.40	5	6,800	0.07%
2020/04/10	4	96.60	6	96.15	98.20	-2	6,811	-0.03%
2020/04/09	3	95.33	4	95.98	96.30	-1	6,777	-0.01%
2020/04/08	14	95.74	3	94.90	96.10	11	6,736	0.16%
2020/04/07	2	94.60	19	95.06	94.50	-17	6,668	-0.25%
2020/04/06	3	89.87	5	90.44	91.10	-2	6,521	-0.03%
2020/04/01	8	91.21	4	92.48	92.30	4	6,325	0.06%
2020/03/31	6	93.58	4	93.08	91.50	2	6,251	0.03%
2020/03/30	29	92.47	11	92.75	93.70	18	6,077	0.30%
2020/03/27	7	98.29	9	98.59	96.70	-2	5,988	-0.03%
2020/03/26	22	94.67	6	92.33	96.50	16	5,863	0.27%
2020/03/25	2	90.90	2	92.40	91.00	0	5,743	0.00%
2020/03/24	4	87.18	8	87.88	87.10	-4	5,610	-0.07%
2020/03/23	7	78.53	3	80.03	80.10	4	5,544	0.07%
2020/03/20	11.8	81.83	4	83.40	85.40	7.8	5,502	0.14%
2020/03/19	7	78.23	2	77.70	77.70	5	5,338	0.09%
2020/03/18	0	0.00	1	87.50	86.30	-1	5,231	-0.02%
2020/03/17	7	89.69	0	0.00	87.30	7	5,135	0.14%
2020/03/16	6	95.00	6	95.40	94.00	0	4,963	0.00%
2020/03/13	15	92.87	0	0.00	97.40	15	4,887	0.31%
2020/03/11	3	107.17	0	0.00	106.00	3	4,593	0.07%
2020/03/10	3	103.67	0	0.00	106.00	3	4,500	0.07%
2020/03/09	8	107.81	0	0.00	107.00	8	4,402	0.18%
2020/03/06	1	114.50	3	114.00	114.50	-2	4,245	-0.05%
2020/03/05	2	117.00	0	0.00	118.00	2	4,171	0.05%
2020/03/04	3	114.00	1	116.00	114.50	2	4,121	0.05%
2020/03/03	3	116.33	0	0.00	116.00	3	4,067	0.07%
2020/02/27	2	116.25	0	0.00	115.00	2	3,995	0.05%
2020/02/26	4	117.38	0	0.00	117.00	4	3,929	0.10%
2020/02/25	2.3	117.11	0	0.00	118.00	2.3	3,857	0.06%
2020/02/24	7	120.36	10	121.00	120.00	-3	3,764	-0.08%
2020/02/21	2	124.25	5	125.00	124.50	-3	3,624	-0.08%
2020/02/20	3	125.83	0	0.00	124.50	3	3,630	0.08%
2020/02/17	1	128.50	0	0.00	128.50	1	3,508	0.03%
2020/02/13	1	126.00	0	0.00	126.00	1	3,482	0.03%
2020/02/11	3	125.67	0	0.00	126.00	3	3,489	0.09%
2020/02/07	1	127.50	0	0.00	126.50	1	3,408	0.03%
2020/02/06	2	131.50	0	0.00	132.00	2	3,358	0.06%
2020/02/05	0	0.00	3	129.00	129.50	-3	3,341	-0.09%
2020/02/03	1	121.00	1	121.00	122.50	0	3,236	0.00%
2020/01/31	7	127.36	0	0.00	127.00	7	3,133	0.22%
2020/01/30	9	130.00	0	0.00	128.50	9	3,061	0.29%
2020/01/15	0	0.00	3	143.00	142.50	-3	2,957	-0.10%
2020/01/14	0	0.00	1	142.00	142.50	-1	3,019	-0.03%
2020/01/13	1	140.50	2	139.50	140.00	-1	2,960	-0.03%
2020/01/10	0	0.00	5	137.10	137.50	-5	2,927	-0.17%
2020/01/08	1	136.00	0	0.00	136.50	1	2,965	0.03%
2020/01/07	2	136.75	4	137.88	138.50	-2	2,943	-0.07%
2020/01/06	2	135.25	0	0.00	135.00	2	2,924	0.07%
2020/01/03	1	137.00	8	135.75	136.50	-7	2,916	-0.24%
2019/12/31	0	0.00	1	138.50	138.00	-1	2,892	-0.03%
2019/12/20	3	138.50	1	139.50	139.50	2	2,957	0.07%
2019/12/16	0	0.00	4	138.00	138.00	-4	2,874	-0.14%
2019/12/13	10	135.70	2	136.00	135.00	8	2,833	0.28%
2019/12/10	2	132.25	2	132.50	134.00	0	2,763	0.00%
2019/12/06	1	133.50	0	0.00	134.00	1	2,737	0.04%
2019/12/05	5	135.20	0	0.00	135.50	5	2,688	0.19%
2019/12/04	0	0.00	1	134.50	135.00	-1	2,708	-0.04%
2019/12/03	1	138.50	0	0.00	138.00	1	2,675	0.04%
2019/11/29	1	137.00	1	137.00	136.50	0	2,667	0.00%
2019/11/26	0	0.00	5	141.50	139.00	-5	2,730	-0.18%
2019/11/21	0	0.00	1	141.50	141.50	-1	2,680	-0.04%
2019/11/15	0	0.00	0.1	140.00	140.00	-0.1	2,635	0.00%
2019/11/13	0	0.00	2	138.50	138.50	-2	2,662	-0.08%
2019/11/08	0	0.00	6	139.83	140.50	-6	2,742	-0.22%
2019/11/06	0	0.00	1	137.50	139.00	-1	2,741	-0.04%
2019/11/05	1	139.00	0	0.00	139.00	1	2,762	0.04%
2019/11/04	1	139.50	0	0.00	140.00	1	2,796	0.04%
2019/10/29	0	0.00	1.5	135.84	136.00	-1.5	3,031	-0.05%
2019/10/25	1.4	134.86	0	0.00	134.50	1.4	3,073	0.05%
2019/10/24	1	138.00	0	0.00	138.50	1	3,048	0.03%
2019/10/23	1	138.00	0	0.00	137.50	1	3,039	0.03%
2019/10/22	1	133.50	6	135.17	136.50	-5	3,010	-0.17%
2019/10/18	3	131.33	0	0.00	132.00	3	2,962	0.10%
2019/10/17	2	130.75	0	0.00	131.00	2	2,957	0.07%
2019/10/16	0	0.00	6	130.50	131.00	-6	2,935	-0.20%
2019/10/15	0	0.00	3	128.67	129.00	-3	2,881	-0.10%
2019/10/14	0	0.00	10	127.20	128.00	-10	2,887	-0.35%
2019/10/09	2	123.50	4	123.75	123.00	-2	2,857	-0.07%
2019/10/08	1	125.50	0	0.00	125.00	1	2,835	0.04%
2019/10/07	6	126.25	0	0.00	125.50	6	2,832	0.21%
2019/10/04	1	126.00	0	0.00	126.50	1	2,843	0.04%
2019/10/03	3	126.17	1	127.00	126.00	2	2,855	0.07%
2019/10/01	0	0.00	4	128.25	128.50	-4	2,891	-0.14%
2019/09/27	0	0.00	5	126.00	125.00	-5	2,870	-0.17%
2019/09/25	3	125.00	0	0.00	125.00	3	2,889	0.10%
2019/09/24	1	126.00	0	0.00	126.50	1	2,884	0.03%
2019/09/23	1	128.00	0	0.00	128.00	1	2,878	0.03%
2019/09/20	0	0.00	0.1	129.00	128.50	-0.1	2,903	0.00%
2019/09/19	2	128.50	1	128.00	128.50	1	2,905	0.03%
2019/09/17	1	129.50	0	0.00	128.00	1	2,894	0.03%
2019/09/12	1	130.50	3	130.67	131.00	-2	2,921	-0.07%
2019/09/10	1	131.00	0	0.00	129.50	1	2,939	0.03%
2019/09/09	5	130.50	0	0.00	131.00	5	2,914	0.17%
2019/09/06	1	128.00	3	128.82	129.50	-2	2,914	-0.07%
2019/09/05	2	127.25	1	127.50	127.50	1	2,899	0.03%
2019/09/04	0.1	127.00	1	126.50	127.00	-1	2,939	-0.03%
2019/09/02	1	127.00	7	127.79	127.00	-6	3,043	-0.20%
2019/08/30	0	0.00	1	124.00	124.50	-1	2,998	-0.03%
2019/08/29	1	120.00	0	0.00	121.00	1	2,985	0.03%
2019/08/28	1	121.50	0	0.00	121.00	1	2,998	0.03%
2019/08/27	2	121.75	0	0.00	121.00	2	3,010	0.07%
2019/08/26	2	121.50	0	0.00	122.00	2	3,018	0.07%
2019/08/23	1	124.00	2	124.00	125.00	-1	3,015	-0.03%
2019/08/19	2	125.00	0	0.00	125.00	2	3,093	0.06%
2019/08/16	2	122.50	0	0.00	123.00	2	3,121	0.06%
2019/08/15	1	122.50	1	123.50	124.00	0	3,102	0.00%
2019/08/13	1	121.50	0	0.00	121.00	1	3,016	0.03%
2019/08/08	4	124.88	0	0.00	124.00	4	3,027	0.13%
2019/08/07	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/06	2	120.00	31	120.48	124.00	-29	3,056	-0.95%
2019/08/02	12	126.38	0	0.00	125.50	12	3,185	0.38%
2019/08/01	0	0.00	4	131.63	133.00	-4	3,070	-0.13%
2019/07/31	7	132.07	0	0.00	131.50	7	3,046	0.23%
2019/07/29	0	0.00	1	141.50	141.00	-1	2,970	-0.03%
2019/07/26	2	139.50	0	0.00	140.50	2	2,940	0.07%
2019/07/23	4	136.63	0	0.00	136.00	4	2,879	0.14%
2019/07/19	0	0.00	3	140.00	139.00	-3	2,854	-0.11%
2019/07/12	0	0.00	1	135.50	135.00	-1	2,824	-0.04%
2019/07/05	0	0.00	2	135.25	135.50	-2	2,858	-0.07%
2019/07/02	0	0.00	1	132.00	132.50	-1	2,915	-0.03%
2019/07/01	0	0.00	1	131.50	131.00	-1	2,915	-0.03%
2019/06/27	0	0.00	1	129.50	129.00	-1	2,954	-0.03%
2019/06/26	1	127.50	0	0.00	128.50	1	2,974	0.03%
2019/06/25	1	129.00	0	0.00	129.00	1	2,952	0.03%
2019/06/24	0	0.00	3	129.00	130.00	-3	2,934	-0.10%
2019/06/20	0	0.00	1	128.00	128.00	-1	2,893	-0.03%
2019/06/17	0	0.00	1	124.50	125.00	-1	2,908	-0.03%
2019/06/13	1	122.50	0	0.00	121.00	1	2,944	0.03%
2019/06/12	0	0.00	1	127.50	125.50	-1	2,924	-0.03%
2019/06/11	1	125.50	4	124.63	125.00	-3	2,872	-0.10%
2019/06/10	1	117.00	0	0.00	120.00	1	2,776	0.04%
2019/06/05	2	118.50	0	0.00	117.50	2	2,783	0.07%
2019/05/23	2	114.00	0	0.00	114.50	2	2,770	0.07%
2019/05/21	1	117.50	0	0.00	118.00	1	2,792	0.04%
2019/05/20	4	115.00	0	0.00	115.00	4	2,799	0.14%
2019/05/15	1	118.00	0	0.00	119.00	1	2,847	0.04%
2019/05/14	5	118.20	0	0.00	117.50	5	2,839	0.18%
2019/05/13	5	119.00	0	0.00	120.00	5	2,788	0.18%
2019/05/10	5	126.00	2	123.00	123.00	3	2,744	0.11%
2019/05/09	0	0.00	2	130.25	129.50	-2	2,646	-0.08%
2019/05/08	0	0.00	0.2	133.00	133.00	-0.2	2,623	-0.01%
2019/05/03	0	0.00	5	133.00	133.00	-5	2,650	-0.19%
2019/05/02	2	132.00	0	0.00	132.00	2	2,657	0.08%
2019/04/30	1	130.00	0	0.00	131.50	1	2,720	0.04%
2019/04/26	1	133.00	1	132.00	133.00	0	2,738	0.00%
2019/04/25	0	0.00	1	129.00	133.00	-1	2,750	-0.04%
2019/04/24	2	129.50	0	0.00	130.00	2	2,759	0.07%
2019/04/09	1	132.50	0	0.00	133.00	1	3,064	0.03%
2019/04/02	0	0.00	1	128.50	129.00	-1	2,986	-0.03%
2019/03/27	8	122.50	0	0.00	122.00	8	2,852	0.28%
2019/03/25	0	0.00	1	120.50	121.50	-1	2,879	-0.03%
2019/03/22	0	0.00	0	122.50	123.00	0	2,854	0.00%
2019/03/21	0	0.00	2	122.50	122.50	-2	2,882	-0.07%
2019/03/19	0	0.00	0.9	118.00	118.00	-0.9	2,796	-0.03%
2019/03/18	0	0.00	2	120.00	120.50	-2	2,805	-0.07%
2019/03/13	0	0.00	0.1	114.50	114.50	-0.1	2,793	0.00%
2019/03/12	0	0.00	0.1	115.00	115.00	-0.1	2,819	0.00%
2019/03/11	2	112.50	1	112.50	113.00	1	2,850	0.04%
2019/03/08	1	114.50	1	114.00	114.50	0	2,879	0.00%
2019/03/07	0	0.00	2	116.25	115.50	-2	2,895	-0.07%
2019/03/06	1	117.00	0	0.00	117.00	1	2,896	0.03%
2019/02/27	0	0.00	2	119.00	121.00	-2	2,913	-0.07%
2019/02/22	0	0.00	20	116.00	116.00	-20	2,893	-0.69%
2019/02/21	2	115.00	2	115.50	116.50	0	2,894	0.00%
2019/02/20	2	114.50	2	115.00	116.50	0	2,888	0.00%
2019/02/19	2	114.25	2	116.00	112.50	0	2,865	0.00%
2019/02/18	2	115.00	0	0.00	118.00	2	2,859	0.07%
2019/02/11	0	0.00	0.6	112.00	112.00	-0.6	2,950	-0.02%
2019/01/29	0	0.00	7	111.14	112.00	-7	2,991	-0.23%
2019/01/22	0	0.00	4	110.88	111.00	-4	3,273	-0.12%
2019/01/17	0	0.00	1	109.00	109.00	-1	3,405	-0.03%
2019/01/15	0	0.00	2	107.50	108.00	-2	3,602	-0.06%
2019/01/14	0	0.00	2	106.00	106.50	-2	3,636	-0.06%
2019/01/11	0	0.00	9	105.50	105.50	-9	3,689	-0.24%
2019/01/10	0	0.00	89	105.43	106.50	-89	3,713	-2.40%
2019/01/09	1	105.00	1	104.00	105.00	0	3,689	0.00%
2019/01/08	0	0.00	4	100.38	100.50	-4	3,649	-0.11%
2019/01/04	1	98.00	1	97.90	98.00	0	3,717	0.00%
2019/01/02	0	0.00	1	98.20	98.10	-1	3,912	-0.03%
2018/12/27	0	0.00	1	96.20	96.90	-1	3,910	-0.03%
2018/12/25	1	94.00	0	0.00	94.50	1	3,958	0.03%
2018/12/19	0	0.00	1	97.70	97.40	-1	4,075	-0.02%
2018/12/18	1	98.40	2	97.85	98.00	-1	4,086	-0.02%
2018/12/07	1	97.10	0	0.00	97.30	1	4,337	0.02%
2018/12/05	0	0.00	4	97.23	97.70	-4	4,368	-0.09%
2018/12/03	0	0.00	1	97.80	100.50	-1	4,377	-0.02%
2018/11/30	0	0.00	5	96.10	96.10	-5	4,312	-0.12%
2018/11/29	0	0.00	1	96.20	95.20	-1	4,286	-0.02%
2018/11/28	19	94.15	1	94.50	95.00	18	4,257	0.42%
2018/11/27	3	92.60	0	0.00	93.50	3	4,258	0.07%
2018/11/26	5	92.80	0	0.00	92.20	5	4,255	0.12%
2018/11/23	2	92.25	10	93.00	92.00	-8	4,255	-0.19%
2018/11/21	6	93.30	6	93.70	94.50	0	4,289	0.00%
2018/11/20	10	93.86	0	0.00	93.50	10	4,280	0.23%
2018/11/19	1	94.40	0	0.00	94.70	1	4,283	0.02%
2018/11/16	6	94.00	0	0.00	93.90	6	4,310	0.14%
2018/11/15	10	94.96	0	0.00	94.50	10	4,319	0.23%
2018/11/14	11	96.40	0	0.00	96.70	11	4,332	0.25%
2018/11/13	2	93.65	1	94.50	94.80	1	4,324	0.02%
2018/11/12	2	93.20	1	93.30	94.90	1	4,321	0.02%
2018/11/07	3	92.90	0	0.00	93.40	3	4,341	0.07%
2018/11/06	3	91.40	0	0.00	91.30	3	4,338	0.07%
2018/11/02	3	90.37	0	0.00	91.30	3	4,404	0.07%
2018/11/01	6	89.87	2	89.50	91.00	4	4,351	0.09%
2018/10/31	2	87.75	0	0.00	88.20	2	4,285	0.05%
2018/10/30	15	87.87	0	0.00	88.00	15	4,211	0.36%
2018/10/29	1	85.70	0	0.00	86.40	1	4,199	0.02%
2018/10/26	39	84.39	1	85.00	85.00	38	4,179	0.91%
2018/10/25	5	82.00	5	82.20	83.70	0	4,102	0.00%
2018/10/24	1	83.00	0	0.00	84.30	1	4,111	0.02%
2018/10/22	5	90.00	0	0.00	90.30	5	3,966	0.13%
2018/10/17	2	93.00	0	0.00	92.90	2	3,860	0.05%
2018/10/16	0	0.00	1	90.30	91.50	-1	3,853	-0.03%
2018/10/15	1	91.00	1	90.30	91.40	0	3,841	0.00%
2018/10/12	6	92.05	2	89.50	93.00	4	3,801	0.11%
2018/10/11	4	91.65	0	0.00	92.00	4	3,735	0.11%
2018/10/09	24	99.95	2	100.50	99.90	22	3,578	0.61%
2018/10/08	0	0.00	1	103.00	102.00	-1	3,507	-0.03%
2018/10/05	1	103.00	0	0.00	103.50	1	3,539	0.03%
2018/10/03	1	105.00	0	0.00	104.50	1	3,565	0.03%
2018/09/28	1	106.50	0	0.00	107.00	1	3,653	0.03%
2018/09/25	0	0.00	0	108.50	109.00	0	3,724	0.00%
2018/09/21	1	107.50	1	108.00	108.50	0	3,765	0.00%
2018/09/20	0	0.00	5	108.50	108.50	-5	3,667	-0.14%
2018/09/19	1	105.00	0	0.00	105.50	1	3,704	0.03%
2018/09/18	0	0.00	0	104.50	105.00	0	3,689	0.00%
2018/09/14	1	102.50	4.4	102.58	103.50	-3.4	3,776	-0.09%
2018/09/12	2	100.00	0	0.00	100.50	2	3,792	0.05%
2018/09/11	1	99.90	0	0.00	99.90	1	3,879	0.03%
2018/09/10	0	0.00	0	102.00	102.00	0	3,988	0.00%
2018/09/03	0	0.00	3.7	104.50	104.00	-3.7	4,106	-0.09%
2018/08/31	0	0.00	1	104.50	104.50	-1	4,115	-0.02%
2018/08/30	1	102.50	1	104.00	104.00	0	4,146	0.00%
2018/08/28	1	103.00	4	104.50	104.50	-3	4,137	-0.07%
2018/08/23	0	0.00	2	101.75	102.00	-2	4,248	-0.05%
2018/08/20	5	98.10	2	97.90	98.50	3	4,232	0.07%
2018/08/17	1	99.90	0	0.00	99.10	1	4,212	0.02%
2018/08/16	13	98.47	0	0.00	98.20	13	4,225	0.31%
2018/08/15	20	101.00	0	0.00	101.50	20	4,146	0.48%
2018/08/14	10	102.50	1	103.50	104.00	9	4,141	0.22%
2018/08/13	0	0.00	2.1	102.04	102.50	-2.1	4,147	-0.05%
2018/08/10	2	102.50	2	102.50	102.50	0	4,139	0.00%
2018/08/07	1	99.00	0	0.00	98.70	1	4,076	0.02%
2018/08/03	3	99.40	0	0.00	99.30	3	4,240	0.07%
2018/08/02	2	99.80	0	0.00	99.60	2	4,356	0.05%
2018/07/31	6	99.60	0	0.00	100.00	6	4,402	0.14%
2018/07/30	0	0.00	2	105.00	107.00	-2	4,370	-0.05%
2018/07/27	1	104.00	0	0.00	104.50	1	4,311	0.02%
2018/07/24	0	0.00	0.3	102.50	102.50	-0.3	4,517	-0.01%
2018/07/18	0	0.00	5	100.50	100.00	-5	4,633	-0.11%
2018/07/17	0	0.00	1	99.90	100.00	-1	4,609	-0.02%
2018/07/16	0	0.00	4	99.45	99.40	-4	4,622	-0.09%
2018/07/13	3	99.83	0	0.00	101.00	3	4,623	0.06%
2018/07/12	1	97.70	4	99.40	99.10	-3	4,599	-0.07%
2018/07/11	2	97.40	0	0.00	98.10	2	4,629	0.04%
2018/07/10	0	0.00	2	98.95	99.90	-2	4,657	-0.04%
2018/07/09	3	95.60	0	0.00	97.60	3	4,622	0.06%
2018/07/04	1	95.60	0	0.00	96.20	1	4,673	0.02%
2018/07/03	1	97.80	0	0.00	95.20	1	4,741	0.02%
2018/07/02	2	98.70	0	0.00	97.20	2	4,681	0.04%
2018/06/29	3	99.50	0	0.00	100.00	3	4,618	0.06%
2018/06/28	0.1	100.50	0	0.00	99.00	0.1	4,555	0.00%
2018/06/21	1	105.00	0	0.00	104.50	1	4,423	0.02%
2018/06/19	1	104.50	0	0.00	104.50	1	4,547	0.02%
2018/06/14	1	107.00	0	0.00	106.50	1	4,450	0.02%
2018/06/13	0	0.00	1	109.50	109.00	-1	4,578	-0.02%
2018/06/11	0	0.00	2	113.00	112.50	-2	4,878	-0.04%
2018/06/07	0	0.00	1	110.50	112.00	-1	5,033	-0.02%
2018/06/04	1	108.50	0	0.00	109.00	1	5,269	0.02%
2018/05/31	1	106.00	0	0.00	107.00	1	5,260	0.02%
2018/05/29	1	107.00	0	0.00	107.00	1	5,184	0.02%
2018/05/25	0	0.00	4	109.00	109.00	-4	5,289	-0.08%
2018/05/24	1	111.00	0	0.00	108.00	1	5,322	0.02%
2018/05/18	0	0.00	2	106.00	106.00	-2	5,444	-0.04%
2018/05/17	4	107.00	0	0.00	108.00	4	5,495	0.07%
2018/05/16	0	0.00	1	111.00	110.00	-1	5,490	-0.02%
2018/05/15	0	0.00	1	110.00	110.00	-1	5,563	-0.02%
2018/05/14	0	0.00	1	112.00	112.50	-1	5,655	-0.02%
2018/05/10	5	110.00	1	110.00	109.00	4	5,573	0.07%
2018/05/09	3	108.67	1	108.50	109.50	2	5,454	0.04%
2018/05/03	1	106.00	0	0.00	105.50	1	5,589	0.02%
2018/05/02	31	109.97	0	0.00	108.50	31	5,746	0.54%
2018/04/30	0	0.00	2.6	109.78	109.00	-2.6	5,852	-0.04%
2018/04/26	0	0.00	15	104.50	104.50	-15	5,719	-0.26%
2018/04/25	3	104.00	0	0.00	104.50	3	5,725	0.05%
2018/04/24	3	106.33	2	105.50	104.50	1	5,775	0.02%
2018/04/17	1	102.50	0	0.00	102.00	1	5,895	0.02%
2018/04/13	1	104.00	1	104.50	104.50	0	5,856	0.00%
2018/04/12	0.2	106.00	1	107.00	106.50	-0.8	5,931	-0.01%
2018/04/11	0	0.00	1	105.00	105.00	-1	6,077	-0.02%
2018/04/10	1	103.50	0	0.00	103.50	1	6,154	0.02%
2018/04/09	1	99.20	0	0.00	99.90	1	6,111	0.02%
2018/03/30	0	0.00	1	101.50	103.00	-1	6,106	-0.02%
2018/03/29	1	100.50	0	0.00	100.00	1	6,089	0.02%
2018/03/28	5	102.50	0	0.00	103.00	5	6,035	0.08%
2018/03/23	8	101.06	0	0.00	101.50	8	6,040	0.13%
2018/03/22	1	106.00	0	0.00	103.00	1	6,033	0.02%
2018/03/19	1	107.00	3	109.50	107.00	-2	5,852	-0.03%
2018/03/16	0	0.00	5	105.00	107.00	-5	5,684	-0.09%
2018/03/15	1	101.50	1.2	102.91	102.50	-0.2	5,440	0.00%
2018/03/13	0	0.00	0.4	103.00	103.50	-0.4	5,470	-0.01%
2018/03/12	1	104.50	3	101.83	105.50	-2	5,373	-0.04%
2018/03/08	5	95.70	0	0.00	95.90	5	5,212	0.10%
2018/03/02	1	97.00	0	0.00	96.60	1	5,303	0.02%
2018/02/22	1	97.30	1	97.90	97.70	0	5,268	0.00%
2018/02/21	0	0.00	4	94.58	94.80	-4	5,260	-0.08%
2018/02/09	1	89.20	0	0.00	90.10	1	5,291	0.02%
2018/02/08	0	0.00	1	91.50	93.00	-1	5,287	-0.02%
2018/02/06	0	0.00	2	90.15	90.20	-2	5,371	-0.04%
2018/02/05	3	93.30	0	0.00	93.70	3	5,390	0.06%
2018/02/02	2	97.25	0	0.00	96.20	2	5,705	0.04%
2018/02/01	0	0.00	1	98.70	98.40	-1	6,373	-0.02%
2018/01/31	2	96.85	1	97.50	98.10	1	6,405	0.02%
2018/01/30	0	0.00	1	97.80	97.80	-1	6,453	-0.02%
2018/01/26	0	0.00	1	99.20	99.20	-1	6,392	-0.02%
2018/01/25	1	97.60	2	98.00	100.50	-1	6,334	-0.02%
2018/01/24	1	97.10	2	96.75	97.20	-1	6,206	-0.02%
2018/01/19	1	95.00	0	0.00	95.60	1	6,244	0.02%
2018/01/18	1	96.50	0	0.00	96.80	1	6,404	0.02%
2018/01/17	2	94.95	2	95.50	96.70	0	6,617	0.00%
2018/01/15	0	0.00	3	95.00	95.60	-3	6,789	-0.04%
2018/01/11	0	0.00	1	95.00	95.50	-1	6,852	-0.01%
2018/01/10	0	0.00	5	93.70	92.80	-5	6,838	-0.07%
2018/01/09	8	94.41	0	0.00	94.20	8	6,922	0.12%
2018/01/05	1	92.80	3	93.23	93.60	-2	7,306	-0.03%
2018/01/04	6	90.02	8	89.58	90.00	-2	7,162	-0.03%
2018/01/02	0	0.00	0.1	87.60	87.60	-0.1	7,187	0.00%

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山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

群益金鼎-海山 券商分點個股進出 群益金鼎-海山 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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析