中租-KY (5871)-元大-左營券商分點個股進出

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

中租-KY

(5871)

可現股當沖

股價
150.5
漲跌
▼4.0
漲幅
-2.59%
成交量
11,284張
產業
上市其他類股
1159人加入追蹤

立即追蹤
本地時間:14:30

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

中租-KY (5871)籌碼相關－元大-左營券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-左營券商分點個股進出
元大-左營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
2024/05/23	10.6	151.87	13.4	151.50	150.50	-2.9	6,727	-0.04%
2024/05/22	0.2	154.55	0	0.00	154.50	0.2	6,588	0.00%
2024/05/21	5	155.80	4	155.75	155.00	1	6,500	0.01%
2024/05/20	10	156.05	2	155.25	156.00	8	6,477	0.12%
2024/05/17	2	153.00	0	0.00	152.50	2	6,351	0.03%
2024/05/16	10.3	154.00	12.6	153.44	153.00	-2.3	6,334	-0.04%
2024/05/15	2.5	153.81	11	152.64	153.00	-8.5	6,322	-0.13%
2024/05/14	13.9	153.84	9	152.50	153.00	4.9	6,231	0.08%
2024/05/13	0.5	157.99	1.1	157.05	157.00	-0.5	6,032	-0.01%
2024/05/10	4.4	152.44	4.2	151.92	153.00	0.2	5,875	0.00%
2024/05/09	18.3	152.90	1.1	154.64	150.00	17.2	5,645	0.31%
2024/05/08	33.3	153.30	5	152.90	152.00	28.3	5,280	0.54%
2024/05/07	8	168.19	0.1	168.50	168.00	7.9	4,729	0.17%
2024/05/02	0.3	171.40	0	0.00	170.50	0.3	4,567	0.01%
2024/04/30	0.1	173.50	0.2	173.50	172.50	-0.1	4,552	0.00%
2024/04/29	0.3	173.13	4.2	171.42	174.00	-3.9	4,524	-0.09%
2024/04/26	4.5	168.80	1	168.50	168.00	3.5	4,420	0.08%
2024/04/25	2	172.00	0	0.00	171.00	2	4,368	0.05%
2024/04/24	0	0.00	7	171.50	173.50	-7	4,405	-0.16%
2024/04/22	6.1	171.52	7	172.35	172.50	-0.9	4,423	-0.02%
2024/04/19	25.5	168.41	0.3	170.00	168.00	25.1	4,378	0.57%
2024/04/18	0	171.50	2	171.25	172.00	-2	4,268	-0.05%
2024/04/17	7.1	169.66	0	0.00	170.50	7.1	4,222	0.17%
2024/04/16	6.7	170.95	8	170.50	170.00	-1.3	4,189	-0.03%
2024/04/15	0	173.50	0	174.00	173.00	0	4,151	0.00%
2024/04/12	0.2	175.38	0	175.00	174.50	0.2	4,181	0.00%
2024/04/11	0.2	176.13	0	0.00	175.50	0.2	4,179	0.01%
2024/04/10	0	180.00	0	0.00	178.50	0	4,199	0.00%
2024/04/09	0	178.00	0	0.00	178.50	0	4,171	0.00%
2024/04/08	0.3	176.50	0.3	177.00	176.00	0.1	4,131	0.00%
2024/04/03	0.2	175.00	0	0.00	175.50	0.2	4,138	0.00%
2024/04/02	0.3	176.67	0	0.00	176.00	0.3	4,079	0.01%
2024/04/01	0.2	174.50	1	174.50	175.50	-0.8	4,059	-0.02%
2024/03/29	0	172.72	1	172.50	172.00	-1	4,023	-0.02%
2024/03/28	0.1	172.97	0	0.00	171.50	0.1	4,011	0.00%
2024/03/27	0	171.50	0	0.00	172.00	0	3,989	0.00%
2024/03/26	2.4	171.53	1	171.50	172.00	1.4	4,030	0.03%
2024/03/25	1	173.49	0	0.00	174.00	1	4,002	0.03%
2024/03/22	5.1	171.83	0	0.00	171.50	5.1	4,014	0.13%
2024/03/20	0.2	172.77	0	0.00	172.00	0.2	4,104	0.01%
2024/03/19	0.1	173.30	0	0.00	172.50	0.1	4,119	0.00%
2024/03/18	0.1	174.93	1.2	175.94	174.00	-1.1	4,147	-0.03%
2024/03/15	1.6	175.18	0	0.00	177.00	1.6	4,156	0.04%
2024/03/14	2	179.50	4.2	179.22	179.00	-2.2	4,126	-0.05%
2024/03/13	1	175.99	2.2	176.40	176.00	-1.1	4,086	-0.03%
2024/03/12	0.1	175.00	0	0.00	176.00	0.1	4,070	0.00%
2024/03/11	0	0.00	2	173.50	174.50	-2	4,048	-0.05%
2024/03/08	3.3	172.10	4.4	172.41	172.50	-1.1	4,068	-0.03%
2024/03/07	5.1	173.53	0	0.00	175.00	5.1	4,034	0.13%
2024/03/06	2.2	175.36	0	0.00	175.00	2.2	4,026	0.05%
2024/03/05	2.1	174.24	0	0.00	173.50	2.1	4,063	0.05%
2024/03/04	0.3	173.70	0	0.00	174.00	0.3	4,052	0.01%
2024/03/01	0.5	173.75	0	0.00	174.00	0.5	4,098	0.01%
2024/02/29	2	172.50	3	173.33	174.50	-1	4,116	-0.02%
2024/02/27	12.2	174.56	0	0.00	172.00	12.2	4,089	0.30%
2024/02/26	0.6	174.19	0	0.00	173.00	0.6	4,048	0.01%
2024/02/23	0.1	176.50	0	177.00	176.00	0.1	4,012	0.00%
2024/02/21	0.3	176.33	0	0.00	176.00	0.3	4,032	0.01%
2024/02/19	0.7	174.50	0.1	175.00	174.00	0.6	4,043	0.02%
2024/02/16	5.9	170.22	1	169.00	171.00	4.9	4,054	0.12%
2024/02/15	8.5	170.73	0	0.00	170.00	8.5	3,933	0.22%
2024/02/05	1.8	173.03	1	173.50	174.00	0.8	3,857	0.02%
2024/02/02	0.8	174.92	0	0.00	174.50	0.8	3,863	0.02%
2024/02/01	0.7	174.85	0	0.00	175.00	0.7	3,809	0.02%
2024/01/31	9.9	173.24	0	0.00	174.00	9.9	3,772	0.26%
2024/01/30	30.7	177.04	0	0.00	174.00	30.7	3,764	0.82%
2024/01/29	3	179.00	0	0.00	179.00	3	3,658	0.08%
2024/01/26	0.1	178.91	4	177.50	177.50	-3.9	3,650	-0.11%
2024/01/25	8.1	180.06	2	180.00	179.50	6.1	3,630	0.17%
2024/01/24	1.6	178.91	0	0.00	178.00	1.6	3,610	0.04%
2024/01/23	0.1	181.00	0.5	181.00	181.00	-0.5	3,593	-0.01%
2024/01/22	1.1	178.73	0	0.00	180.00	1.1	3,610	0.03%
2024/01/19	4.2	179.13	0	0.00	179.50	4.2	3,681	0.11%
2024/01/18	0.2	178.11	0	0.00	177.00	0.2	3,663	0.01%
2024/01/17	4.5	179.11	0	0.00	178.50	4.5	3,626	0.12%
2024/01/16	1.1	181.55	8	181.50	182.00	-6.9	3,587	-0.19%
2024/01/15	0.1	184.50	0	0.00	184.00	0.1	3,609	0.00%
2024/01/12	0	0.00	0	185.50	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	11.4	184.46	7	183.50	182.50	4.4	3,681	0.12%
2024/01/08	7.2	187.04	7	187.00	186.00	0.2	3,657	0.01%
2024/01/05	1.1	193.01	0.1	190.50	190.00	1	3,628	0.03%
2024/01/04	0.3	194.10	0	194.00	195.50	0.2	3,629	0.01%
2024/01/03	1.3	190.64	0.1	191.00	192.00	1.2	3,657	0.03%
2024/01/02	0.1	192.00	0	0.00	194.00	0.1	3,613	0.00%
2023/12/29	2	191.50	0	192.50	193.00	2	3,570	0.05%
2023/12/28	5.1	187.53	2.3	188.12	189.50	2.8	3,563	0.08%
2023/12/27	2	191.00	0.6	190.50	190.50	1.4	3,546	0.04%
2023/12/26	1	189.00	1.2	189.09	189.00	-0.2	3,551	0.00%
2023/12/25	0	0.00	1	187.00	186.50	-1	3,571	-0.03%
2023/12/22	0.1	186.80	0	0.00	186.50	0.1	3,613	0.00%
2023/12/21	3	186.67	2.1	187.00	187.50	0.9	3,597	0.03%
2023/12/20	1.2	186.42	4	185.63	185.00	-2.8	3,572	-0.08%
2023/12/19	1.1	186.45	2.6	186.60	186.50	-1.5	3,564	-0.04%
2023/12/18	1	188.50	0.4	191.00	186.50	0.6	3,578	0.02%
2023/12/15	3	182.02	11	184.62	187.50	-7.9	3,526	-0.22%
2023/12/14	1.3	178.59	2.2	179.00	179.50	-0.9	3,397	-0.03%
2023/12/13	6.9	176.42	0	0.00	175.50	6.9	3,359	0.20%
2023/12/12	0.1	179.08	1.1	179.03	179.00	-0.9	3,357	-0.03%
2023/12/11	1.6	178.66	3	178.67	178.50	-1.4	3,342	-0.04%
2023/12/08	3.5	181.50	0	0.00	181.00	3.5	3,301	0.11%
2023/12/07	0.7	179.88	0	0.00	179.00	0.7	3,268	0.02%
2023/12/06	0.1	181.58	0	0.00	180.00	0.1	3,262	0.00%
2023/12/05	1.4	180.20	0	0.00	181.00	1.4	3,308	0.04%
2023/12/04	1.5	181.99	3	183.17	181.50	-1.5	3,310	-0.05%
2023/12/01	3.4	183.26	5	182.50	182.50	-1.6	3,290	-0.05%
2023/11/30	0.6	184.55	0	0.00	186.00	0.6	3,261	0.02%
2023/11/29	1.1	184.98	0	0.00	183.00	1.1	3,179	0.03%
2023/11/28	0.1	185.50	0.6	185.42	185.00	-0.6	3,183	-0.02%
2023/11/27	0.3	183.26	1	185.50	183.50	-0.7	3,165	-0.02%
2023/11/24	0.2	184.00	16	184.06	184.50	-15.9	3,137	-0.51%
2023/11/22	0.1	181.62	0	0.00	182.50	0.1	3,177	0.00%
2023/11/21	0.2	181.00	2.4	181.35	181.00	-2.1	3,171	-0.07%
2023/11/20	1.1	176.55	0	0.00	178.00	1.1	3,122	0.04%
2023/11/17	0.3	178.09	0	0.00	177.50	0.3	3,141	0.01%
2023/11/16	0.1	177.00	0	0.00	176.50	0.1	3,104	0.00%
2023/11/15	3.1	174.18	0	0.00	175.00	3.1	3,083	0.10%
2023/11/14	2.2	173.56	0	0.00	173.00	2.2	3,077	0.07%
2023/11/13	0.1	173.50	0	174.00	172.50	0.1	3,167	0.00%
2023/11/10	13.2	174.00	0.1	175.00	173.50	13.1	3,247	0.40%
2023/11/09	0.4	178.56	0	0.00	178.00	0.4	3,359	0.01%
2023/11/08	0.3	179.48	0	0.00	179.00	0.3	3,521	0.01%
2023/11/07	0	0.00	7	182.00	182.00	-7	3,528	-0.20%
2023/11/06	0.1	181.50	0.4	180.79	181.00	-0.3	3,532	-0.01%
2023/11/03	0.1	179.50	0	0.00	178.50	0.1	3,531	0.00%
2023/11/01	0.2	174.50	1	174.50	173.50	-0.8	3,715	-0.02%
2023/10/30	0	177.50	2	178.00	177.50	-2	3,849	-0.05%
2023/10/27	1	179.00	5.4	176.09	179.00	-4.4	3,876	-0.11%
2023/10/26	2.2	171.32	0	0.00	171.50	2.2	3,889	0.06%
2023/10/25	0	0.00	1	174.50	173.50	-1	3,905	-0.03%
2023/10/24	3.1	170.55	0	0.00	171.00	3.1	3,960	0.08%
2023/10/23	4.1	171.88	0	0.00	172.00	4.1	3,973	0.10%
2023/10/20	1.2	173.43	0.1	173.50	174.00	1.1	3,954	0.03%
2023/10/19	0.5	178.20	0	0.00	179.00	0.5	3,905	0.01%
2023/10/18	0.7	179.54	0	0.00	179.00	0.7	3,937	0.02%
2023/10/17	0.3	182.36	1	183.50	181.00	-0.8	3,964	-0.02%
2023/10/13	0	0.00	0.1	184.00	183.00	-0.1	4,035	0.00%
2023/10/12	0.3	181.14	1	181.00	183.50	-0.7	4,063	-0.02%
2023/10/11	0	0.00	2.2	183.52	183.50	-2.2	4,117	-0.05%
2023/10/05	0.3	178.00	0	0.00	177.50	0.3	4,099	0.01%
2023/10/04	2.3	177.01	0	0.00	177.00	2.3	4,100	0.06%
2023/10/03	0.4	179.93	0	0.00	179.00	0.4	4,070	0.01%
2023/10/02	0.1	181.50	3.1	181.01	181.00	-3	4,110	-0.07%
2023/09/28	0.2	182.81	0	0.00	181.00	0.2	4,152	0.01%
2023/09/27	0.1	183.00	1.3	182.69	184.00	-1.2	4,140	-0.03%
2023/09/26	0.1	181.50	4.1	181.12	180.00	-4	4,155	-0.10%
2023/09/25	0.1	182.00	0	181.00	181.50	0.1	4,143	0.00%
2023/09/22	2	177.00	1.1	178.95	177.50	0.9	4,153	0.02%
2023/09/21	1.2	175.73	1	177.00	175.50	0.2	4,156	0.01%
2023/09/20	0.4	181.14	0	0.00	180.00	0.4	4,115	0.01%
2023/09/19	0.6	183.95	2.1	183.50	184.00	-1.5	4,103	-0.04%
2023/09/18	0.2	183.26	1.1	182.09	183.00	-0.9	4,094	-0.02%
2023/09/15	1.2	182.71	0	0.00	182.50	1.2	4,139	0.03%
2023/09/14	0	0.00	7.3	178.62	180.00	-7.3	4,086	-0.18%
2023/09/13	1	176.00	1	176.50	177.00	0	4,081	0.00%
2023/09/11	0.3	175.52	1	175.50	175.00	-0.7	4,117	-0.02%
2023/09/08	2.5	172.12	0	0.00	172.50	2.5	4,123	0.06%
2023/09/07	2.4	175.54	0	0.00	174.50	2.4	4,180	0.06%
2023/09/05	1.1	179.08	4	179.01	179.00	-2.9	4,153	-0.07%
2023/09/04	0	0.00	1.2	178.98	181.50	-1.2	4,150	-0.03%
2023/09/01	0	178.58	1	178.50	178.50	-1	4,173	-0.02%
2023/08/31	2	177.50	0	0.00	177.50	2	4,157	0.05%
2023/08/30	1.1	177.98	0	0.00	177.00	1.1	4,138	0.03%
2023/08/29	2	176.00	1	179.00	178.50	1	4,154	0.02%
2023/08/28	0.2	183.45	1	181.00	181.50	-0.8	4,138	-0.02%
2023/08/25	1	178.00	0	0.00	178.00	1	4,522	0.02%
2023/08/23	1.2	173.71	0	0.00	174.00	1.2	4,618	0.03%
2023/08/22	0.1	179.50	0	0.00	177.50	0.1	4,619	0.00%
2023/08/21	0.3	178.92	2	176.00	179.00	-1.7	4,708	-0.04%
2023/08/18	3.6	180.41	0	181.00	180.00	3.5	4,706	0.08%
2023/08/17	5.3	179.79	0.1	177.00	181.50	5.2	4,682	0.11%
2023/08/16	4.2	172.54	4.5	171.50	174.00	-0.3	4,622	-0.01%
2023/08/15	1.5	170.90	0.3	171.00	170.00	1.2	4,573	0.03%
2023/08/14	10.1	175.94	5	174.30	173.50	5.1	4,456	0.11%
2023/08/11	11.2	187.50	0	0.00	186.00	11.2	4,351	0.26%
2023/08/10	4.1	189.46	0	0.00	187.00	4.1	4,397	0.09%
2023/08/09	0.3	186.55	0	0.00	186.50	0.3	4,489	0.01%
2023/08/08	1.6	186.52	0	0.00	185.00	1.6	4,481	0.04%
2023/08/07	3.8	187.28	6	189.08	187.50	-2.2	4,389	-0.05%
2023/08/04	5.5	194.90	0	0.00	194.00	5.5	4,290	0.13%
2023/08/02	1.1	201.69	0	0.00	201.00	1.1	4,171	0.03%
2023/08/01	1.6	201.98	0.4	202.50	202.50	1.2	4,128	0.03%
2023/07/31	1	207.01	2	208.25	208.00	-1	4,081	-0.02%
2023/07/28	1.1	204.60	1	206.00	205.00	0.1	3,988	0.00%
2023/07/27	3.1	204.94	1	208.00	204.50	2.1	3,941	0.05%
2023/07/26	3.2	204.54	0	0.00	203.50	3.2	3,880	0.08%
2023/07/25	0.2	206.56	0.5	208.00	207.50	-0.3	3,846	-0.01%
2023/07/24	1.1	204.36	0	0.00	205.00	1.1	3,852	0.03%
2023/07/21	2.6	204.29	4.4	203.89	204.00	-1.8	3,847	-0.05%
2023/07/20	0	209.00	0	0.00	206.50	0	3,811	0.00%
2023/07/19	1	213.50	0	213.00	212.00	1	3,756	0.03%
2023/07/18	1.1	212.13	0	0.00	211.00	1.1	3,732	0.03%
2023/07/14	2	211.50	5	211.10	212.00	-3	3,641	-0.08%
2023/07/13	0	0.00	1	205.00	203.50	-1	3,552	-0.03%
2023/07/12	1.1	202.59	0	0.00	202.50	1.1	3,535	0.03%
2023/07/11	0	0.00	1	204.00	204.50	-1	3,542	-0.03%
2023/07/10	1	202.00	0	0.00	201.50	1	3,554	0.03%
2023/07/07	1.8	201.94	0	0.00	201.00	1.8	3,547	0.05%
2023/07/06	0.2	206.01	0	0.00	204.00	0.2	3,521	0.01%
2023/07/05	0	0.00	1	210.50	210.00	-1	3,470	-0.03%
2023/07/04	2	211.00	20.6	209.55	210.00	-18.5	3,449	-0.54%
2023/07/03	0	206.50	0	0.00	205.50	0	3,425	0.00%
2023/06/30	0.3	203.00	0	0.00	204.00	0.3	3,489	0.01%
2023/06/29	0	0.00	2.4	204.79	204.00	-2.4	3,498	-0.07%
2023/06/28	0	203.50	0	0.00	203.00	0	3,532	0.00%
2023/06/27	21.1	200.96	0	0.00	201.00	21.1	3,526	0.60%
2023/06/26	0	200.67	0	0.00	202.00	0	3,524	0.00%
2023/06/21	3.2	202.03	2	201.50	201.50	1.2	3,546	0.03%
2023/06/20	1	205.57	0	0.00	205.00	1	3,499	0.03%
2023/06/19	0.1	206.00	0	0.00	207.00	0.1	3,509	0.00%
2023/06/16	0	205.50	0	0.00	205.00	0	3,505	0.00%
2023/06/15	0.2	205.31	0	0.00	205.50	0.2	3,468	0.00%
2023/06/14	0.1	209.00	3	208.67	208.50	-2.9	3,455	-0.09%
2023/06/13	7.6	204.95	0	0.00	204.00	7.6	3,449	0.22%
2023/06/12	0	210.50	0	0.00	209.00	0	3,349	0.00%
2023/06/08	2	211.00	0	0.00	210.00	2	3,418	0.06%
2023/06/07	2	212.50	1	212.50	213.00	1	3,474	0.03%
2023/06/06	0.2	209.50	0	0.00	209.00	0.2	3,485	0.00%
2023/06/05	0.2	209.00	0	0.00	206.50	0.2	3,511	0.01%
2023/06/01	0	205.00	1	204.50	204.50	-1	3,504	-0.03%
2023/05/31	2.4	203.93	0	0.00	202.50	2.4	3,503	0.07%
2023/05/30	0.8	206.44	0	0.00	207.00	0.8	3,107	0.02%
2023/05/29	2.1	203.10	0	0.00	210.50	2.1	3,138	0.07%
2023/05/26	1.7	206.87	0.3	207.00	206.00	1.4	3,217	0.04%
2023/05/25	0.5	205.41	0	0.00	206.00	0.5	3,242	0.01%
2023/05/24	2.5	209.95	1	209.50	210.00	1.5	3,172	0.05%
2023/05/23	0.3	214.77	0	215.50	213.50	0.3	3,159	0.01%
2023/05/22	0.3	215.27	0.3	214.00	215.00	0	3,147	0.00%
2023/05/19	0.6	215.67	0	0.00	216.00	0.6	3,116	0.02%
2023/05/18	0.1	214.05	1.2	216.63	218.00	-1.1	3,094	-0.04%
2023/05/17	1.5	210.90	0	0.00	214.00	1.5	3,068	0.05%
2023/05/16	0.6	207.49	0	0.00	208.00	0.6	3,025	0.02%
2023/05/15	3.8	210.74	0	0.00	209.00	3.8	2,976	0.13%
2023/05/12	0.1	222.27	0	0.00	222.00	0.1	2,870	0.00%
2023/05/11	0	225.00	0	0.00	224.50	0	2,869	0.00%
2023/05/10	0	226.50	3	226.50	225.00	-3	2,865	-0.10%
2023/05/09	0	226.00	1	224.50	224.00	-1	2,871	-0.03%
2023/05/05	0.1	220.14	0	0.00	220.50	0.1	2,927	0.00%
2023/05/04	0.1	221.48	0	0.00	221.00	0.1	2,964	0.00%
2023/05/03	1.2	223.09	0	0.00	222.50	1.2	3,053	0.04%
2023/05/02	0.1	224.00	1.2	224.17	225.00	-1.1	3,204	-0.03%
2023/04/28	0	223.00	1	224.00	223.00	-1	3,353	-0.03%
2023/04/27	2.2	218.62	1	220.50	220.00	1.2	3,367	0.03%
2023/04/25	1	221.50	0.3	225.00	222.00	0.7	3,445	0.02%
2023/04/17	4.1	230.00	0.1	230.50	230.00	4	3,728	0.11%
2023/04/14	0	0.00	5.4	232.48	233.50	-5.4	3,781	-0.14%
2023/04/13	0.3	229.50	1	229.00	229.50	-0.7	3,762	-0.02%
2023/04/12	0.1	228.00	0	0.00	228.00	0.1	3,757	0.00%
2023/04/11	0.1	227.50	1	228.50	228.00	-0.9	3,822	-0.02%
2023/04/10	0	224.00	0	0.00	224.00	0	3,813	0.00%
2023/04/07	1	223.50	0	0.00	223.50	1	3,815	0.03%
2023/04/06	0.4	222.90	3.5	222.36	220.50	-3.1	3,818	-0.08%
2023/03/31	1.1	222.73	0.1	221.00	223.50	1	3,812	0.03%
2023/03/30	3.1	224.52	0	0.00	225.50	3.1	3,779	0.08%
2023/03/29	7.1	225.72	3	226.33	228.50	4.1	3,820	0.11%
2023/03/28	0.1	232.50	0	0.00	233.00	0.1	3,831	0.00%
2023/03/27	0.1	233.00	0.2	233.50	233.00	-0.1	3,875	0.00%
2023/03/24	0	232.00	1	234.50	232.00	-1	3,946	-0.02%
2023/03/22	0	0.00	3	233.17	234.00	-3	4,075	-0.07%
2023/03/21	1	228.50	0	0.00	229.00	1	4,096	0.02%
2023/03/16	1	228.01	0	0.00	228.00	1	4,233	0.02%
2023/03/15	2	229.50	7.5	231.10	229.50	-5.5	4,274	-0.13%
2023/03/14	5	229.70	0	0.00	229.50	5	4,387	0.11%
2023/03/13	0	227.00	4.3	232.33	234.50	-4.3	4,432	-0.10%
2023/03/10	2.1	230.43	0	0.00	227.00	2.1	4,479	0.05%
2023/03/09	1.1	234.02	1	234.50	234.50	0.1	4,549	0.00%
2023/03/08	0.1	233.00	0	0.00	232.50	0.1	4,662	0.00%
2023/03/07	2.1	230.50	2	231.50	232.00	0.1	4,677	0.00%
2023/03/06	0.1	228.00	0	0.00	228.00	0.1	4,672	0.00%
2023/03/03	0	0.00	0.2	227.00	226.00	-0.2	4,698	0.00%
2023/03/02	2.1	226.52	0	0.00	226.00	2.1	4,705	0.04%
2023/02/24	3.7	221.78	3.2	221.91	225.50	0.5	4,679	0.01%
2023/02/23	1	225.00	1	227.00	225.00	0	4,601	0.00%
2023/02/22	5	226.90	5	226.00	228.00	0	4,582	0.00%
2023/02/21	1.1	227.57	0	0.00	228.50	1.1	4,632	0.02%
2023/02/20	2	230.75	1.5	231.33	231.00	0.5	4,741	0.01%
2023/02/17	1.3	230.46	0.5	232.00	231.50	0.9	4,878	0.02%
2023/02/16	2.3	231.91	0	0.00	231.50	2.3	5,111	0.04%
2023/02/14	0	0.00	0.1	233.50	234.00	-0.1	5,211	0.00%
2023/02/13	2	232.00	2	232.50	232.00	0	5,279	0.00%
2023/02/09	0	0.00	2	232.00	230.50	-2	5,448	-0.04%
2023/02/07	0.1	229.00	0	0.00	227.50	0.1	5,546	0.00%
2023/02/03	1	230.50	0	0.00	230.00	1	5,683	0.02%
2023/02/02	2	233.25	1.2	231.83	231.00	0.8	5,802	0.01%
2023/02/01	0	0.00	1.1	233.91	234.50	-1.1	5,861	-0.02%
2023/01/31	2.2	226.00	0	0.00	225.00	2.2	5,892	0.04%
2023/01/30	6	234.92	4	238.88	240.00	2	5,957	0.03%
2023/01/17	0	0.00	1	229.50	230.00	-1	6,103	-0.02%
2023/01/16	0	0.00	2	227.25	231.50	-2	6,219	-0.03%
2023/01/13	1.1	221.55	0	0.00	222.00	1.1	6,186	0.02%
2023/01/12	0.1	226.00	0	228.50	226.00	0.1	6,222	0.00%
2023/01/11	0	0.00	1	235.00	229.50	-1	6,197	-0.02%
2023/01/10	0	0.00	0.3	231.70	233.00	-0.3	6,169	0.00%
2023/01/09	0	0.00	0.3	229.33	231.00	-0.3	6,147	0.00%
2023/01/06	0	0.00	2	223.00	224.00	-2	6,105	-0.03%
2023/01/04	1	222.00	0.1	222.00	223.00	0.9	6,173	0.01%
2023/01/03	0	0.00	2	214.00	217.00	-2	6,169	-0.03%
2022/12/29	5.1	208.55	7.1	208.59	214.00	-2	6,147	-0.03%
2022/12/27	0.1	219.50	2	219.00	219.50	-2	6,115	-0.03%
2022/12/26	0.1	216.00	0	0.00	215.50	0.1	6,104	0.00%
2022/12/23	0	0.00	0.1	215.00	216.50	-0.1	6,133	0.00%
2022/12/22	2.4	217.74	1	217.50	215.50	1.4	6,134	0.02%
2022/12/21	5	215.50	8	220.41	219.50	-3	6,135	-0.05%
2022/12/20	0	0.00	5.1	213.01	213.50	-5.1	6,070	-0.08%
2022/12/19	2	218.00	0	0.00	218.00	2	6,046	0.03%
2022/12/16	1.1	214.60	1.1	216.40	214.50	0	6,013	0.00%
2022/12/15	4.1	213.31	0.2	217.50	219.50	3.9	5,964	0.06%
2022/12/14	0	0.00	5	213.50	213.50	-5	5,875	-0.09%
2022/12/13	0	210.75	0.1	212.50	209.50	-0.1	5,819	0.00%
2022/12/12	0.1	210.50	0	0.00	210.50	0.1	5,785	0.00%
2022/12/09	0.4	211.50	0	0.00	212.50	0.4	5,812	0.01%
2022/12/08	5	203.50	0	0.00	210.00	5	5,767	0.09%
2022/12/07	6	208.67	9	208.33	208.00	-3	5,742	-0.05%
2022/12/06	6	210.00	2	208.50	214.50	4	5,700	0.07%
2022/12/05	0	0.00	4.1	211.51	212.00	-4.1	5,617	-0.07%
2022/12/02	0.1	210.50	0.1	209.50	211.50	0	5,573	0.00%
2022/12/01	3	205.67	8.2	204.16	205.00	-5.2	5,502	-0.09%
2022/11/30	5	195.70	7	195.36	201.50	-2	5,393	-0.04%
2022/11/29	6	188.83	0	0.00	192.50	6	5,291	0.11%
2022/11/28	0	0.00	4	189.00	191.00	-4	5,335	-0.07%
2022/11/24	0	0.00	1.1	191.42	191.50	-1.1	5,406	-0.02%
2022/11/23	0	0.00	0.2	189.00	188.50	-0.2	5,450	0.00%
2022/11/21	2	181.75	0	0.00	186.00	2	5,572	0.04%
2022/11/18	2.3	185.43	0	0.00	185.50	2.3	5,499	0.04%
2022/11/17	0.1	185.50	2	184.25	185.50	-2	5,496	-0.04%
2022/11/16	2.1	189.50	2	188.00	187.50	0.1	5,437	0.00%
2022/11/15	5	191.50	11.1	189.27	195.00	-6.1	5,314	-0.11%
2022/11/14	0	188.50	10	187.26	190.00	-10	5,173	-0.19%
2022/11/11	1	173.00	0	174.00	173.00	1	4,939	0.02%
2022/11/09	5	166.11	2.1	169.98	169.50	2.9	4,807	0.06%
2022/11/08	2.1	165.57	9	167.56	166.00	-6.9	4,751	-0.15%
2022/11/07	0	0.00	0	160.50	159.50	0	4,654	0.00%
2022/11/04	0	0.00	2	154.25	157.50	-2	4,614	-0.04%
2022/11/03	4	153.75	0	0.00	154.00	4	4,559	0.09%
2022/11/02	0	152.00	0	0.00	151.50	0	4,542	0.00%
2022/11/01	1	151.57	1.2	155.49	154.50	-0.2	4,472	0.00%
2022/10/31	5.1	145.49	5	144.50	149.00	0.1	4,408	0.00%
2022/10/28	1	149.50	0	0.00	149.50	1	4,307	0.02%
2022/10/27	5.1	149.03	1	150.00	150.00	4.1	4,273	0.10%
2022/10/26	1	142.03	0	0.00	143.00	1	4,203	0.02%
2022/10/25	11.5	141.91	0	0.00	141.50	11.5	4,013	0.29%
2022/10/24	3.3	162.15	0	0.00	157.00	3.3	3,771	0.09%
2022/10/21	1	164.57	0	0.00	164.50	1	3,647	0.03%
2022/10/20	1.1	166.55	0	0.00	168.50	1.1	3,622	0.03%
2022/10/19	1.6	176.31	1	174.00	172.00	0.6	3,587	0.02%
2022/10/18	0.1	173.50	2	174.50	175.00	-1.9	3,606	-0.05%
2022/10/17	0.3	171.50	0	0.00	172.00	0.3	3,640	0.01%
2022/10/14	0	171.50	0	171.50	170.50	0	3,684	0.00%
2022/10/13	3.7	167.01	0.9	170.00	165.50	2.8	3,736	0.08%
2022/10/12	0.1	176.23	0	0.00	178.00	0.1	3,744	0.00%
2022/10/11	2.4	177.12	0	0.00	176.00	2.4	3,768	0.06%
2022/10/07	0	0.00	0.2	186.50	186.50	-0.2	3,775	-0.01%
2022/10/06	0.1	190.50	3	189.50	190.00	-2.9	3,785	-0.08%
2022/10/04	3.2	185.84	2	187.50	186.50	1.2	3,820	0.03%
2022/10/03	2	180.23	1	178.50	179.00	1	3,825	0.03%
2022/09/30	0	180.00	0	0.00	182.50	0	3,889	0.00%
2022/09/29	0.2	182.50	0	0.00	182.50	0.2	3,913	0.01%
2022/09/28	0	182.84	2	184.50	181.50	-2	3,983	-0.05%
2022/09/27	0.1	185.50	4	186.00	186.00	-3.9	3,991	-0.10%
2022/09/26	2.7	186.51	0	0.00	185.50	2.7	4,059	0.07%
2022/09/23	0	194.25	1	195.50	193.00	-1	4,243	-0.02%
2022/09/22	2.2	193.47	0	0.00	192.00	2.2	4,275	0.05%
2022/09/21	0.1	197.00	0	0.00	197.50	0.1	4,282	0.00%
2022/09/20	1.1	197.96	0	0.00	197.50	1.1	4,300	0.03%
2022/09/19	0.1	197.50	3	198.83	198.50	-2.9	4,319	-0.07%
2022/09/16	0	198.50	0	0.00	197.00	0	4,348	0.00%
2022/09/15	2	195.50	0	0.00	199.50	2	4,336	0.05%
2022/09/14	5.1	196.80	4	195.88	196.50	1.1	4,370	0.03%
2022/09/13	3.1	202.36	1	205.00	202.00	2.1	4,356	0.05%
2022/09/12	1.1	199.41	1	199.00	200.00	0.1	4,365	0.00%
2022/09/08	0	0.00	2	193.00	193.50	-2	4,377	-0.05%
2022/09/07	0.2	189.25	0	0.00	187.50	0.2	4,426	0.00%
2022/09/06	1	193.00	1	194.50	192.50	0	4,433	0.00%
2022/09/05	5.7	189.23	2	187.00	190.00	3.7	4,447	0.08%
2022/09/02	6.6	189.52	3	189.17	188.50	3.6	4,427	0.08%
2022/09/01	1.5	192.49	6.1	193.09	193.00	-4.6	4,365	-0.11%
2022/08/31	1.3	198.96	1	199.00	197.00	0.3	4,317	0.01%
2022/08/30	0.2	201.00	0	0.00	200.50	0.2	4,272	0.00%
2022/08/29	2.5	200.21	0	0.00	199.00	2.5	4,211	0.06%
2022/08/26	0	0.00	0.1	220.50	220.00	-0.1	4,053	0.00%
2022/08/25	0.6	216.32	0	0.00	215.50	0.6	4,054	0.01%
2022/08/24	1	212.50	0	0.00	212.00	1	4,085	0.02%
2022/08/23	0.1	213.50	0	0.00	213.00	0.1	4,197	0.00%
2022/08/22	0	0.00	0	217.50	217.50	0	4,231	0.00%
2022/08/19	0.1	219.50	0	0.00	219.00	0.1	4,286	0.00%
2022/08/18	2.1	221.52	0	0.00	222.00	2.1	4,344	0.05%
2022/08/17	4.2	224.57	0	0.00	225.00	4.2	4,365	0.10%
2022/08/16	1.1	223.93	2	222.50	224.50	-0.9	4,360	-0.02%
2022/08/15	0	0.00	2.1	226.96	226.00	-2.1	4,379	-0.05%
2022/08/12	0	220.50	1	223.50	223.50	-1	4,390	-0.02%
2022/08/11	5	224.50	0	0.00	218.50	5	4,434	0.11%
2022/08/10	0	0.00	1	221.50	221.00	-1	4,526	-0.02%
2022/08/09	1	219.50	0	220.00	220.00	1	4,579	0.02%
2022/08/08	0	0.00	4.8	215.29	219.00	-4.8	4,631	-0.10%
2022/08/05	0.3	214.00	4	214.25	216.00	-3.7	4,738	-0.08%
2022/08/03	2	204.99	0	0.00	203.50	2	4,860	0.04%
2022/08/02	0	213.00	0	0.00	213.00	0	4,917	0.00%
2022/08/01	0.2	212.00	2	211.00	213.00	-1.8	4,891	-0.04%
2022/07/29	0	0.00	2	210.50	211.50	-2	4,887	-0.04%
2022/07/28	2.1	204.00	1	204.00	204.00	1.1	4,848	0.02%
2022/07/26	0	203.50	3	204.50	202.50	-3	4,841	-0.06%
2022/07/25	0	0.00	1	198.00	199.00	-1	4,789	-0.02%
2022/07/22	0	0.00	0.1	200.50	201.00	-0.1	4,782	0.00%
2022/07/21	0	0.00	0	195.50	197.00	0	4,763	0.00%
2022/07/20	0	190.00	1	191.00	191.00	-1	4,751	-0.02%
2022/07/19	0	190.50	5	187.00	187.50	-5	4,705	-0.11%
2022/07/18	2.1	186.57	0	0.00	186.50	2.1	4,586	0.05%
2022/07/15	3.3	184.82	3	183.00	185.50	0.3	4,556	0.01%
2022/07/14	0	191.00	0	0.00	192.50	0	4,501	0.00%
2022/07/13	0.1	191.50	1	190.00	190.00	-1	4,479	-0.02%
2022/07/08	0.1	191.18	0	0.00	192.50	0.1	4,387	0.00%
2022/07/07	0	190.83	1	192.00	192.00	-1	4,320	-0.02%
2022/07/04	2.4	188.60	2	185.50	188.00	0.4	4,221	0.01%
2022/07/01	10.3	191.30	0	0.00	189.00	10.3	4,171	0.25%
2022/06/30	0	0.00	5	210.00	208.50	-5	3,982	-0.13%
2022/06/29	0	215.50	0	0.00	217.00	0	3,968	0.00%
2022/06/27	0	213.00	0	213.00	212.50	0	3,931	0.00%
2022/06/23	1.1	202.14	0	0.00	203.00	1.1	3,881	0.03%
2022/06/22	8.8	206.16	0	0.00	202.50	8.8	3,856	0.23%
2022/06/21	0	0.00	0.1	225.00	224.50	-0.1	3,795	0.00%
2022/06/20	1.1	218.09	0	0.00	216.00	1.1	3,762	0.03%
2022/06/17	0	221.00	1	219.50	218.50	-1	3,721	-0.03%
2022/06/16	1	233.36	0	0.00	227.00	1	3,682	0.03%
2022/06/14	0.1	218.75	0	0.00	217.50	0.1	3,667	0.00%
2022/06/13	0.1	220.23	0	0.00	221.00	0.1	3,692	0.00%
2022/06/09	0	229.50	0	0.00	228.50	0	3,678	0.00%
2022/06/08	0	0.00	1.1	230.91	231.00	-1.1	3,669	-0.03%
2022/06/06	0.1	221.00	0.2	224.00	222.50	-0.2	3,685	0.00%
2022/06/02	0	0.00	0.1	223.66	222.50	-0.1	3,741	0.00%
2022/05/31	0	0.00	3	221.67	225.00	-3	3,766	-0.08%
2022/05/30	2	212.50	0	0.00	215.50	2	3,614	0.06%
2022/05/26	0.2	199.72	0	207.00	199.00	0.2	3,544	0.00%
2022/05/24	0.1	204.00	0	0.00	202.50	0.1	3,533	0.00%
2022/05/23	1	206.00	0	0.00	205.50	1	3,531	0.03%
2022/05/20	0.2	205.48	0	0.00	205.00	0.2	3,521	0.01%
2022/05/19	1.2	202.43	0	0.00	204.50	1.2	3,476	0.03%
2022/05/18	1.5	200.50	12.1	206.74	207.00	-10.6	3,413	-0.31%
2022/05/17	5.3	193.16	3	196.00	194.50	2.3	3,293	0.07%
2022/05/16	4.5	193.39	0	0.00	193.00	4.5	3,230	0.14%
2022/05/13	1.4	193.61	0	0.00	192.50	1.4	3,176	0.04%
2022/05/12	3.1	201.54	0	203.50	199.50	3.1	3,064	0.10%
2022/05/11	1.1	210.16	0	0.00	212.50	1.1	2,992	0.04%
2022/05/10	6.2	214.88	0	0.00	215.50	6.2	2,941	0.21%
2022/05/09	2.4	227.90	0	0.00	225.00	2.4	2,834	0.09%
2022/05/06	3	235.01	0	0.00	236.50	3	2,866	0.11%
2022/05/04	0	0.00	1.1	243.54	244.00	-1.1	2,889	-0.04%
2022/05/03	0	0.00	0.3	240.00	239.00	-0.3	2,911	-0.01%
2022/04/27	2.4	236.69	0	0.00	234.50	2.4	2,906	0.08%
2022/04/26	0	0.00	1	245.00	245.00	-1	2,883	-0.03%
2022/04/25	1.1	237.48	0	0.00	236.50	1.1	2,859	0.04%
2022/04/22	0	243.00	0	0.00	242.50	0	2,844	0.00%
2022/04/20	0	244.50	0	0.00	243.50	0	2,951	0.00%
2022/04/14	1	254.00	0	0.00	254.00	1	2,959	0.03%
2022/04/11	1.2	243.07	0	0.00	242.00	1.2	2,936	0.04%
2022/04/08	3	255.16	0	0.00	253.00	3	2,900	0.10%
2022/04/07	1	256.00	0	0.00	256.00	1	2,895	0.03%
2022/04/06	0	0.00	3	258.33	260.00	-3	2,863	-0.10%
2022/03/30	0	0.00	1	254.50	254.00	-1	2,771	-0.04%
2022/03/29	0	0.00	2	249.00	251.00	-2	2,750	-0.07%
2022/03/28	1.1	240.07	0	242.50	242.00	1	2,734	0.04%
2022/03/25	1	248.03	0	0.00	248.00	1	2,709	0.04%
2022/03/22	0	0.00	1.2	251.25	251.00	-1.2	2,738	-0.04%
2022/03/21	0	249.33	0	0.00	248.50	0	2,746	0.00%
2022/03/18	0	245.50	0	0.00	246.00	0	2,746	0.00%
2022/03/17	0	0.00	1.4	241.73	241.00	-1.4	2,705	-0.05%
2022/03/16	0.2	227.56	0	0.00	230.00	0.2	2,639	0.01%
2022/03/15	0.1	234.00	0	0.00	233.00	0.1	2,590	0.00%
2022/03/14	1	238.00	0	0.00	238.50	1	2,565	0.04%
2022/03/11	0.2	241.77	0.1	243.00	238.50	0.2	2,591	0.01%
2022/03/10	1	244.00	0	0.00	244.50	1	2,582	0.04%
2022/03/09	2	235.25	1	234.50	235.00	1	2,554	0.04%
2022/03/08	1.2	232.31	0	0.00	232.50	1.2	2,547	0.05%
2022/03/07	2	243.24	0	0.00	240.50	2	2,507	0.08%
2022/03/04	2	251.26	0	0.00	251.00	2	2,550	0.08%
2022/03/01	0	0.00	1	259.00	260.50	-1	2,552	-0.04%
2022/02/25	1	252.51	0	0.00	251.00	1	2,518	0.04%
2022/02/23	0	0.00	1	264.00	263.00	-1	2,457	-0.04%
2022/02/22	1	258.52	0	0.00	259.00	1	2,444	0.04%
2022/02/18	0	0.00	0	264.50	263.00	0	2,463	0.00%
2022/02/16	0	269.00	1	270.00	269.00	-1	2,479	-0.04%
2022/02/15	0	269.50	0	0.00	269.00	0	2,477	0.00%
2022/02/11	0	271.00	2	270.25	272.50	-2	2,522	-0.08%
2022/02/09	0	260.50	1	264.00	263.50	-1	2,490	-0.04%
2022/02/08	0	0.00	2	256.75	260.50	-2	2,468	-0.08%
2022/01/26	0	0.00	1.4	251.00	251.50	-1.4	2,421	-0.06%
2022/01/25	0.1	243.00	0	0.00	244.00	0.1	2,430	0.00%
2022/01/24	1	247.00	0	247.50	248.00	1	2,437	0.04%
2022/01/21	1	251.00	20	251.00	252.50	-19	2,455	-0.77%
2022/01/19	0	0.00	1.2	254.70	257.50	-1.2	2,593	-0.04%
2022/01/18	0	0.00	2	256.50	256.50	-2	2,641	-0.08%
2022/01/17	1	251.99	0	0.00	252.00	1	2,611	0.04%
2022/01/14	6.1	252.26	1	252.00	253.00	5.1	2,613	0.20%
2022/01/11	0	0.00	1	265.00	266.50	-1	2,560	-0.04%
2022/01/07	0	0.00	0.1	266.50	265.00	-0.1	2,613	0.00%
2022/01/06	0	0.00	4	266.63	267.00	-4	2,624	-0.15%
2022/01/05	0	0.00	0.1	267.50	268.50	-0.1	2,634	0.00%
2021/12/30	0.4	265.65	0	0.00	263.50	0.4	2,759	0.02%
2021/12/29	0.5	265.95	1	265.00	266.00	-0.5	2,824	-0.02%
2021/12/28	0	256.00	2	264.00	264.00	-2	2,916	-0.07%
2021/12/27	0	254.50	0	0.00	255.50	0	2,926	0.00%
2021/12/06	0	256.50	0	0.00	256.50	0	3,734	0.00%
2021/12/01	1	247.50	1	251.50	251.00	0	3,773	0.00%
2021/11/30	0	243.50	0	0.00	247.00	0	3,776	0.00%
2021/11/29	0.1	243.50	0.1	243.50	242.00	0	3,714	0.00%
2021/11/26	1.1	244.14	0	0.00	243.00	1.1	3,725	0.03%
2021/11/24	1	248.00	1	248.00	246.50	0	3,781	0.00%
2021/11/22	2.1	245.65	0	0.00	246.00	2.1	3,856	0.05%
2021/11/16	0	0.00	0.1	253.00	252.00	-0.1	3,946	0.00%
2021/11/15	0.1	251.00	0	0.00	248.50	0.1	3,973	0.00%
2021/11/12	0.1	252.50	0	0.00	252.00	0.1	3,980	0.00%
2021/11/11	0	0.00	1	253.00	257.50	-1	3,977	-0.03%
2021/11/10	3.2	252.76	0	0.00	251.00	3.2	3,994	0.08%
2021/11/09	1.1	259.00	0	0.00	260.50	1.1	3,934	0.03%
2021/11/08	0	260.13	0	261.50	261.50	0	3,916	0.00%
2021/11/04	1.1	260.02	0	0.00	260.50	1.1	3,976	0.03%
2021/10/29	0.1	261.00	0	0.00	266.00	0.1	3,933	0.00%
2021/10/27	2.1	260.95	6.1	260.04	270.50	-4	3,886	-0.10%
2021/10/26	0	255.00	0.1	250.50	256.00	-0.1	3,841	0.00%
2021/10/25	0	0.00	0.1	242.00	245.00	-0.1	3,791	0.00%
2021/10/21	0	0.00	5	245.00	244.00	-5	3,820	-0.13%
2021/10/19	0	0.00	0.2	238.00	237.50	-0.2	3,754	0.00%
2021/10/18	0	236.00	2	239.00	234.50	-2	3,757	-0.05%
2021/10/14	0	229.00	0	0.00	229.50	0	3,758	0.00%
2021/10/12	0.1	229.50	0	0.00	234.00	0.1	3,741	0.00%
2021/10/07	1	235.00	5	231.60	234.00	-4	3,663	-0.11%
2021/10/06	0.6	227.25	2.4	230.19	226.50	-1.8	3,629	-0.05%
2021/10/05	0.2	226.83	3.6	227.62	229.50	-3.4	3,560	-0.10%
2021/10/04	1	235.00	0	0.00	235.00	1	3,478	0.03%
2021/10/01	5.3	239.40	0	0.00	237.00	5.3	3,467	0.15%
2021/09/29	1.2	238.00	1	239.00	240.00	0.2	3,420	0.01%
2021/09/28	0.1	245.00	1	246.00	246.00	-0.9	3,350	-0.03%
2021/09/27	0	0.00	3.4	246.18	247.00	-3.4	3,282	-0.10%
2021/09/24	10	254.00	10	252.00	252.00	0	3,225	0.00%
2021/09/22	3.3	243.35	0	0.00	249.00	3.3	3,187	0.10%
2021/09/17	8.1	256.41	0	0.00	255.50	8.1	3,037	0.27%
2021/09/16	15.1	272.50	0	0.00	268.50	15.1	2,934	0.51%
2021/09/15	0.1	276.50	0	0.00	277.00	0.1	2,905	0.00%
2021/09/14	0	0.00	0	281.50	281.00	0	2,919	0.00%
2021/09/10	0.4	268.50	0	0.00	266.50	0.4	2,905	0.01%
2021/09/09	2	264.75	0	0.00	264.50	2	2,908	0.07%
2021/09/08	1.1	253.45	0	0.00	259.50	1.1	2,933	0.04%
2021/09/07	0.1	256.50	0.1	256.50	258.00	0	2,979	0.00%
2021/09/03	0.3	257.44	1	256.50	256.50	-0.7	2,932	-0.03%
2021/09/02	0	260.00	0	0.00	259.50	0	2,896	0.00%
2021/09/01	1.1	261.59	0	0.00	260.50	1.1	2,859	0.04%
2021/08/31	0.1	262.00	0	0.00	266.50	0.1	2,830	0.00%
2021/08/27	4.1	260.63	4.2	259.05	263.00	-0.2	2,752	-0.01%
2021/08/25	0.1	244.50	1.1	245.00	244.50	-1	2,681	-0.04%
2021/08/24	0	0.00	2	245.00	247.00	-2	2,668	-0.07%
2021/08/23	1.1	243.48	1.2	242.50	243.50	-0.2	2,664	-0.01%
2021/08/20	1	232.00	1	234.96	233.00	0	2,642	0.00%
2021/08/19	0.8	225.43	0	0.00	225.50	0.8	2,700	0.03%
2021/08/18	0	229.50	0	0.00	231.00	0	2,684	0.00%
2021/08/13	0.2	230.50	0	0.00	233.00	0.2	2,676	0.01%
2021/08/12	1	227.51	0	0.00	229.50	1	2,677	0.04%
2021/08/06	0.2	219.00	0	0.00	218.00	0.2	2,805	0.01%
2021/08/05	0	220.00	0	0.00	218.50	0	2,843	0.00%
2021/08/04	0	0.00	10	236.50	236.00	-10	2,920	-0.34%
2021/08/03	0	236.02	0	0.00	234.00	0	2,908	0.00%
2021/08/02	0.1	234.88	0	0.00	237.00	0.1	2,898	0.00%
2021/07/30	0	0.00	2	231.00	231.50	-2	2,857	-0.07%
2021/07/29	10	219.00	0	224.00	224.00	10	2,820	0.35%
2021/07/27	1	221.00	0	0.00	220.00	1	2,841	0.04%
2021/07/26	0	224.00	2	224.00	224.00	-2	2,818	-0.07%
2021/07/21	0	0.00	0.2	217.00	216.50	-0.2	2,799	-0.01%
2021/07/20	0.1	214.12	0.5	218.50	214.00	-0.4	2,806	-0.01%
2021/07/16	0	220.00	0	0.00	221.00	0	2,807	0.00%
2021/07/14	0.2	216.50	0	0.00	216.00	0.2	2,839	0.01%
2021/07/13	0.2	216.00	0	0.00	216.00	0.2	2,841	0.01%
2021/07/08	0	0.00	2.3	212.02	212.50	-2.3	2,878	-0.08%
2021/07/07	0.5	208.00	1.7	210.07	210.00	-1.2	2,862	-0.04%
2021/07/05	0	0.00	1	205.00	207.00	-1	2,847	-0.04%
2021/07/01	1.1	199.70	0	0.00	201.00	1.1	2,838	0.04%
2021/06/28	0.1	204.00	0.1	206.00	204.00	0	2,818	0.00%
2021/06/25	0.1	210.00	0	0.00	207.00	0.1	2,854	0.00%
2021/06/24	0	0.00	1	209.00	210.00	-1	2,848	-0.04%
2021/06/23	0	0.00	2	205.00	205.50	-2	2,868	-0.07%
2021/06/21	1	199.00	1	200.50	200.50	0	2,784	0.00%
2021/06/16	2.1	202.05	0	0.00	200.00	2.1	2,765	0.08%
2021/06/09	0	0.00	0.2	203.50	203.00	-0.2	2,867	-0.01%
2021/06/03	0.2	206.00	0	0.00	206.00	0.2	3,092	0.01%
2021/06/02	2	205.00	0	0.00	205.00	2	3,119	0.06%
2021/06/01	0.5	208.50	0	0.00	209.50	0.5	3,137	0.02%
2021/05/28	0	0.00	1	209.50	209.50	-1	3,176	-0.03%
2021/05/27	1.5	212.00	0	0.00	212.50	1.5	3,200	0.05%
2021/05/26	0.5	205.10	0	0.00	205.50	0.5	3,171	0.02%
2021/05/25	0	0.00	1.5	205.16	204.00	-1.5	3,210	-0.05%
2021/05/24	0	0.00	4	206.13	209.00	-4	3,225	-0.12%
2021/05/21	1.6	204.31	0	0.00	205.50	1.6	3,272	0.05%
2021/05/20	0	0.00	4	199.62	202.00	-4	3,300	-0.12%
2021/05/17	1	190.00	0	0.00	187.00	1	3,341	0.03%
2021/05/14	1	198.50	3	196.00	195.50	-2	3,290	-0.06%
2021/05/13	2.1	185.93	0	0.00	186.00	2.1	3,255	0.06%
2021/05/12	2.2	194.23	0	0.00	188.00	2.2	3,211	0.07%
2021/05/11	1	199.00	2	201.50	200.00	-1	3,143	-0.03%
2021/05/10	1	202.50	0	0.00	203.50	1	3,173	0.03%
2021/05/07	0	0.00	0	203.00	203.50	0	3,218	0.00%
2021/05/05	1.1	199.45	0	0.00	198.00	1.1	3,279	0.03%
2021/05/04	2	195.50	0	0.00	197.50	2	3,318	0.06%
2021/04/27	0	0.00	1	202.00	202.00	-1	3,340	-0.03%
2021/04/26	0.2	200.83	2	199.50	203.00	-1.9	3,364	-0.05%
2021/04/23	0	0.00	1	202.50	204.00	-1	3,348	-0.03%
2021/04/21	2.1	199.01	0	0.00	199.50	2.1	3,344	0.06%
2021/04/19	1	206.00	0	0.00	205.50	1	3,349	0.03%
2021/04/16	0	208.00	0	0.00	210.00	0	3,339	0.00%
2021/04/14	0	0.00	0.1	204.00	204.50	-0.1	3,315	0.00%
2021/04/12	0	0.00	2	202.50	202.50	-2	3,328	-0.06%
2021/04/09	0	0.00	1	200.50	199.50	-1	3,313	-0.03%
2021/04/07	1	197.00	1	198.00	199.00	0	3,311	0.00%
2021/04/06	0	0.00	1	199.50	199.50	-1	3,322	-0.03%
2021/04/01	0	0.00	1.1	196.95	197.00	-1.1	3,324	-0.03%
2021/03/30	0	0.00	11.2	198.08	199.50	-11.2	3,300	-0.34%
2021/03/19	2	184.25	0	185.00	187.00	2	3,450	0.06%
2021/03/18	0	0.00	1.1	194.74	190.50	-1.1	3,397	-0.03%
2021/03/17	0.1	190.50	0	0.00	191.00	0.1	3,375	0.00%
2021/03/16	0	0.00	1	193.00	191.50	-1	3,358	-0.03%
2021/03/12	0.1	183.50	0	0.00	182.50	0.1	3,274	0.00%
2021/03/11	1	186.00	4	187.00	190.00	-3	3,243	-0.09%
2021/03/10	2	177.00	9	176.44	177.00	-7	3,150	-0.22%
2021/03/09	0.1	173.00	0	0.00	173.50	0.1	3,180	0.00%
2021/03/05	9.2	169.76	0	0.00	170.00	9.2	3,183	0.29%
2021/03/04	0.5	173.00	1	171.00	172.00	-0.5	3,274	-0.02%
2021/03/03	0.1	173.50	1	173.00	174.50	-0.9	3,253	-0.03%
2021/03/02	1.7	171.09	0	0.00	170.00	1.7	3,271	0.05%
2021/02/26	2.1	172.79	0	0.00	172.00	2.1	3,289	0.06%
2021/02/25	0	0.00	8	179.00	180.50	-8	3,211	-0.25%
2021/02/24	0	0.00	1	177.50	176.50	-1	3,174	-0.03%
2021/02/23	0	0.00	1	175.42	175.50	-1	3,173	-0.03%
2021/02/19	0	0.00	1	175.00	174.50	-1	3,113	-0.03%
2021/02/18	1.1	173.02	0	0.00	173.50	1.1	3,103	0.03%
2021/02/17	0	0.00	2.1	170.17	172.50	-2.1	3,111	-0.07%
2021/02/05	0	0.00	1	163.00	164.00	-1	3,069	-0.03%
2021/02/04	0	0.00	1	163.00	164.00	-1	3,084	-0.03%
2021/02/03	0	161.50	0	0.00	162.50	0	3,148	0.00%
2021/01/29	2	155.00	0	0.00	155.00	2	3,225	0.06%
2021/01/28	1	158.00	0	0.00	159.50	1	3,181	0.03%
2021/01/27	0	0.00	1	162.50	161.00	-1	3,165	-0.03%
2021/01/26	14	166.39	0	0.00	162.50	14	3,166	0.44%
2021/01/25	0	0.00	31	168.03	169.00	-31	3,146	-0.99%
2021/01/20	1	167.50	0	0.00	168.00	1	3,168	0.03%
2021/01/19	0	0.00	1	170.50	168.50	-1	3,126	-0.03%
2021/01/14	1.1	171.72	0	0.00	172.50	1.1	3,253	0.03%
2021/01/13	0	0.00	1	169.50	172.00	-1	3,264	-0.03%
2021/01/12	1	166.50	0	0.00	168.00	1	3,258	0.03%
2021/01/11	0	0.00	2	169.00	170.00	-2	3,275	-0.06%
2021/01/07	0	0.00	4	167.25	169.00	-4	3,297	-0.12%
2021/01/06	2	165.50	1	169.00	165.50	1	3,312	0.03%
2021/01/05	1	166.00	0	166.50	166.00	1	3,283	0.03%
2021/01/04	0	0.00	2	167.50	167.50	-2	3,328	-0.06%
2020/12/30	1	166.98	1	166.00	167.00	0	3,336	0.00%
2020/12/29	0	0.00	0.6	164.00	165.50	-0.6	3,378	-0.02%
2020/12/28	1	160.00	2	163.50	162.50	-1	3,388	-0.03%
2020/12/25	1	160.00	0	0.00	160.00	1	3,397	0.03%
2020/12/23	0	0.00	0.1	160.50	159.50	-0.1	3,406	0.00%
2020/12/22	0	0.00	0.1	164.00	162.50	-0.1	3,417	0.00%
2020/12/21	0	0.00	1	166.00	166.00	-1	3,468	-0.03%
2020/12/18	1	162.50	2	163.25	164.00	-1	3,452	-0.03%
2020/12/17	2	164.50	5.6	164.72	165.00	-3.6	3,448	-0.10%
2020/12/16	0	0.00	2	161.00	163.00	-2	3,394	-0.06%
2020/12/15	5	157.20	3	157.00	158.00	2	3,358	0.06%
2020/12/14	2	152.00	1	152.00	152.00	1	3,308	0.03%
2020/12/11	11	155.00	0	0.00	155.00	11	3,331	0.33%
2020/12/10	1.2	154.57	1.3	155.23	155.00	-0.2	3,325	0.00%
2020/12/09	1	156.00	0	0.00	156.50	1	3,328	0.03%
2020/12/08	0.1	156.50	0	156.50	156.50	0.1	3,334	0.00%
2020/12/04	1	159.00	0	0.00	159.00	1	3,319	0.03%
2020/12/03	2	158.50	0	0.00	158.00	2	3,312	0.06%
2020/12/01	0	158.00	0	0.00	159.50	0	3,270	0.00%
2020/11/30	21.1	156.01	0	0.00	156.00	21.1	3,307	0.64%
2020/11/27	2	160.00	0	0.00	160.50	2	3,218	0.06%
2020/11/26	1	159.50	0	0.00	162.50	1	3,235	0.03%
2020/11/25	0.6	161.16	0	0.00	159.50	0.6	3,236	0.02%
2020/11/20	6	163.00	1.1	163.00	163.00	4.9	3,194	0.15%
2020/11/19	0	166.00	0	0.00	166.00	0	3,192	0.00%
2020/11/18	0	165.70	0	0.00	166.00	0	3,181	0.00%
2020/11/17	0	165.00	1	166.00	167.50	-1	3,186	-0.03%
2020/11/16	1	163.00	2	161.50	163.00	-1	3,264	-0.03%
2020/11/13	0	158.00	2	157.50	159.00	-2	3,280	-0.06%
2020/11/12	0	0.00	1	161.00	161.00	-1	3,297	-0.03%
2020/11/11	0	0.00	1	162.50	161.50	-1	3,331	-0.03%
2020/11/10	2	159.75	3.8	158.53	159.00	-1.8	3,315	-0.05%
2020/11/09	0	0.00	3	154.67	154.50	-3	3,515	-0.09%
2020/11/06	0	0.00	5	149.20	150.00	-5	3,446	-0.15%
2020/11/04	0	146.75	1.6	147.01	147.00	-1.6	3,437	-0.05%
2020/11/03	0	0.00	0.1	143.50	144.00	-0.1	3,413	0.00%
2020/10/28	1	140.50	0	0.00	140.00	1	3,451	0.03%
2020/10/26	0	0.00	4	144.88	145.00	-4	3,428	-0.12%
2020/10/23	0	0.00	7	142.72	144.00	-7	3,429	-0.21%
2020/10/22	0	0.00	1	138.00	138.00	-1	3,337	-0.03%
2020/10/19	0	0.00	2	137.00	137.50	-2	3,328	-0.06%
2020/10/13	2	134.25	0	0.00	134.50	2	3,273	0.06%
2020/10/12	0	0.00	2	136.00	137.00	-2	3,296	-0.06%
2020/10/07	1	134.00	0	0.00	133.50	1	3,285	0.03%
2020/10/06	0	0.00	2	134.00	134.00	-2	3,288	-0.06%
2020/10/05	0	0.00	1	131.50	131.50	-1	3,281	-0.03%
2020/09/25	1	126.50	0	0.00	126.50	1	3,337	0.03%
2020/09/24	2	125.00	0	0.00	126.00	2	3,338	0.06%
2020/09/22	1	131.00	0	0.00	130.50	1	3,371	0.03%
2020/09/21	0	0.00	2	134.00	135.00	-2	3,392	-0.06%
2020/09/17	0.3	132.00	0	0.00	132.00	0.3	3,453	0.01%
2020/09/16	0	0.00	2.3	132.17	134.00	-2.3	3,542	-0.06%
2020/09/14	3	129.00	0	0.00	130.00	3	3,618	0.08%
2020/09/09	0.1	131.00	0	0.00	130.50	0.1	3,692	0.00%
2020/09/07	0.1	130.50	0	0.00	130.50	0.1	3,771	0.00%
2020/09/03	0	0.00	2	132.00	131.50	-2	3,906	-0.05%
2020/09/02	3.3	128.43	0	0.00	129.00	3.3	3,895	0.08%
2020/08/26	0	0.00	1	135.00	135.00	-1	3,949	-0.03%
2020/08/25	2	136.00	2	135.00	135.50	0	3,992	0.00%
2020/08/24	1	133.50	1	134.00	132.50	0	4,025	0.00%
2020/08/21	0	0.00	2.1	134.00	134.00	-2.1	4,066	-0.05%
2020/08/20	2	131.50	20	133.00	132.50	-18	4,057	-0.44%
2020/08/19	0	0.00	11	137.09	138.00	-11	4,010	-0.27%
2020/08/18	0	0.00	1	138.00	135.00	-1	4,015	-0.02%
2020/08/17	0	0.00	2.1	135.70	136.00	-2.1	3,968	-0.05%
2020/08/14	0	0.00	1.2	132.79	132.00	-1.2	3,941	-0.03%
2020/08/13	1	127.50	24	127.85	132.50	-23	3,878	-0.59%
2020/08/12	0	0.00	0	124.00	124.00	0	3,659	0.00%
2020/08/11	0	0.00	0.1	124.00	124.00	-0.1	3,675	0.00%
2020/08/10	1	125.00	0	0.00	124.00	1	3,703	0.03%
2020/08/06	0	0.00	0.1	125.50	125.50	-0.1	3,797	0.00%
2020/08/05	0	0.00	1.1	123.15	125.50	-1.1	3,807	-0.03%
2020/08/04	0	0.00	3	122.33	123.50	-3	3,846	-0.08%
2020/08/03	1.3	121.12	0	0.00	121.00	1.3	3,850	0.03%
2020/07/31	1.6	122.88	4	124.00	122.50	-2.4	3,856	-0.06%
2020/07/21	1	125.50	1.4	126.14	126.00	-0.4	4,420	-0.01%
2020/07/17	11	123.82	1.1	123.09	123.00	9.9	4,487	0.22%
2020/07/16	3	123.50	0	0.00	123.50	3	4,555	0.07%
2020/07/15	1	123.50	3.4	123.50	123.50	-2.4	4,552	-0.05%
2020/07/13	0	0.00	2	126.00	125.50	-2	4,666	-0.04%
2020/07/10	11	124.95	0	0.00	125.00	11	4,750	0.23%
2020/07/09	4	128.25	1	127.50	127.50	3	4,786	0.06%
2020/07/08	11	128.00	2	128.00	128.00	9	4,801	0.19%
2020/07/07	1	128.50	4	128.63	128.50	-3	4,833	-0.06%
2020/07/06	0.1	129.00	0	0.00	129.00	0.1	4,848	0.00%
2020/07/01	1	125.50	0	0.00	126.00	1	5,153	0.02%
2020/06/29	2	118.50	0	121.00	120.00	2	5,268	0.04%
2020/06/24	1	119.00	1	119.50	119.00	0	5,266	0.00%
2020/06/23	3	119.17	0	0.00	118.50	3	5,380	0.06%
2020/06/22	2	128.00	0	0.00	128.00	2	5,436	0.04%
2020/06/17	11	127.55	0	0.00	127.00	11	5,633	0.20%
2020/06/15	1	123.50	0	0.00	123.00	1	5,958	0.02%
2020/06/12	0	0.00	2	120.50	124.00	-2	6,072	-0.03%
2020/06/11	0	0.00	4	125.38	125.00	-4	6,227	-0.06%
2020/06/10	3	129.00	2	129.50	129.50	1	6,254	0.02%
2020/06/09	1	125.50	1	125.00	126.00	0	6,416	0.00%
2020/06/08	0	0.00	3	124.00	124.50	-3	6,524	-0.05%
2020/06/05	1	124.00	3	123.50	123.50	-2	6,601	-0.03%
2020/06/04	0	0.00	0.1	124.00	124.00	-0.1	6,728	0.00%
2020/06/03	1	120.52	0	0.00	122.50	1	6,836	0.01%
2020/06/01	0.1	119.00	2	119.25	119.00	-1.9	6,875	-0.03%
2020/05/29	1	116.00	0	0.00	116.50	1	6,893	0.01%
2020/05/28	0.4	117.50	1	116.00	116.50	-0.6	6,896	-0.01%
2020/05/27	0	0.00	1	117.00	116.00	-1	6,959	-0.01%
2020/05/26	4	117.50	6	118.00	117.50	-2	7,010	-0.03%
2020/05/25	1	114.50	3.1	113.23	115.50	-2.1	7,026	-0.03%
2020/05/22	2.1	111.76	0	0.00	111.50	2.1	7,068	0.03%
2020/05/21	0	0.00	1	114.00	114.00	-1	7,179	-0.01%
2020/05/20	0	0.00	1	113.00	113.00	-1	7,171	-0.01%
2020/05/15	3	113.00	4	111.25	112.50	-1	7,235	-0.01%
2020/05/14	4.3	113.12	42	114.00	113.00	-37.8	7,232	-0.52%
2020/05/13	1	113.00	0	0.00	116.50	1	7,177	0.01%
2020/05/12	0	0.00	5	115.10	116.00	-5	7,170	-0.07%
2020/05/11	0	0.00	6	115.67	116.50	-6	7,181	-0.08%
2020/05/06	1	113.00	3	111.17	113.00	-2	7,168	-0.03%
2020/05/05	2	110.00	2	110.75	110.50	0	7,117	0.00%
2020/05/04	8.1	109.20	2	109.50	108.50	6.1	7,114	0.09%
2020/04/30	11	113.50	10	114.15	114.50	1	7,042	0.01%
2020/04/29	31	109.85	3	109.00	111.00	28	7,007	0.40%
2020/04/28	0.4	103.50	1	101.50	103.00	-0.6	6,941	-0.01%
2020/04/27	1	100.50	2	100.50	101.00	-1	7,087	-0.01%
2020/04/24	2	99.20	4	99.38	98.70	-2	7,050	-0.03%
2020/04/23	2	97.95	0	0.00	97.90	2	7,029	0.03%
2020/04/22	2	96.40	2	95.65	97.00	0	7,014	0.00%
2020/04/21	2.1	97.89	2	96.85	96.50	0.1	6,999	0.00%
2020/04/20	3	100.17	0	0.00	101.00	3	6,969	0.04%
2020/04/17	3.1	100.18	0	0.00	99.50	3.1	7,004	0.04%
2020/04/16	3.1	99.55	2	100.25	99.60	1.1	6,949	0.02%
2020/04/15	2	102.00	3	101.50	102.00	-1	6,873	-0.01%
2020/04/14	0	0.00	2	99.55	100.00	-2	6,809	-0.03%
2020/04/13	3	97.03	0	0.00	96.40	3	6,800	0.04%
2020/04/09	2	96.15	3	95.93	96.30	-1	6,777	-0.01%
2020/04/08	7	95.11	3	95.63	96.10	4	6,736	0.06%
2020/04/07	4	94.63	2	95.15	94.50	2	6,668	0.03%
2020/04/06	5	89.72	3	90.53	91.10	2	6,521	0.03%
2020/04/01	2	91.80	0	0.00	92.30	2	6,325	0.03%
2020/03/31	6	93.70	13	92.43	91.50	-7	6,251	-0.11%
2020/03/30	1	93.40	0	0.00	93.70	1	6,077	0.02%
2020/03/27	21.8	97.99	15	98.23	96.70	6.8	5,988	0.11%
2020/03/26	8	94.39	2	94.55	96.50	6	5,863	0.10%
2020/03/25	1	91.00	2	93.50	91.00	-1	5,743	-0.02%
2020/03/24	1	87.10	2	87.00	87.10	-1	5,610	-0.02%
2020/03/23	4.1	79.08	0	0.00	80.10	4.1	5,544	0.07%
2020/03/20	0	0.00	2	81.80	85.40	-2	5,502	-0.04%
2020/03/19	0	0.00	0.2	77.70	77.70	-0.2	5,338	0.00%
2020/03/18	1	86.50	5	87.22	86.30	-4	5,231	-0.08%
2020/03/17	0	0.00	0.3	87.70	87.30	-0.3	5,135	0.00%
2020/03/16	2	94.95	3	95.43	94.00	-1	4,963	-0.02%
2020/03/13	1	92.00	2	92.40	97.40	-1	4,887	-0.02%
2020/03/12	4	101.00	6	101.33	101.50	-2	4,685	-0.04%
2020/03/11	2	108.50	0	0.00	106.00	2	4,593	0.04%
2020/03/09	11.1	109.27	0	0.00	107.00	11.1	4,402	0.25%
2020/03/06	1	114.00	0	0.00	114.50	1	4,245	0.02%
2020/03/05	0	0.00	1	118.00	118.00	-1	4,171	-0.02%
2020/03/04	0	0.00	1	114.50	114.50	-1	4,121	-0.02%
2020/03/03	1	116.50	0	0.00	116.00	1	4,067	0.02%
2020/03/02	4	113.13	0	0.00	114.00	4	4,023	0.10%
2020/02/27	11.1	116.27	0	0.00	115.00	11.1	3,995	0.28%
2020/02/26	3	116.83	0	0.00	117.00	3	3,929	0.08%
2020/02/25	2	119.00	1	120.00	118.00	1	3,857	0.03%
2020/02/24	5.1	120.80	0	0.00	120.00	5.1	3,764	0.14%
2020/02/20	4	125.38	0	0.00	124.50	4	3,630	0.11%
2020/02/19	2	128.50	0	0.00	128.00	2	3,545	0.06%
2020/02/17	0.1	129.00	7	127.29	128.50	-6.9	3,508	-0.20%
2020/02/13	1	127.00	0	0.00	126.00	1	3,482	0.03%
2020/02/12	4	125.13	0	0.00	126.00	4	3,498	0.11%
2020/02/11	1	125.00	2	126.00	126.00	-1	3,489	-0.03%
2020/02/10	4	122.63	0	0.00	126.00	4	3,469	0.12%
2020/02/07	1.1	128.95	0	0.00	126.50	1.1	3,408	0.03%
2020/02/06	0.5	132.50	0	0.00	132.00	0.5	3,358	0.01%
2020/02/05	5	129.00	3	130.00	129.50	2	3,341	0.06%
2020/02/03	3	120.67	0	0.00	122.50	3	3,236	0.09%
2020/01/31	1	126.00	0	0.00	127.00	1	3,133	0.03%
2020/01/30	3	129.00	0	0.00	128.50	3	3,061	0.10%
2020/01/20	1	142.50	0	0.00	142.50	1	2,868	0.03%
2020/01/15	0	0.00	1	143.00	142.50	-1	2,957	-0.03%
2020/01/07	0	0.00	1	138.50	138.50	-1	2,943	-0.03%
2020/01/03	2	136.50	0	0.00	136.50	2	2,916	0.07%
2019/12/27	0	0.00	1	139.00	139.50	-1	2,877	-0.03%
2019/12/18	0.1	138.50	0	0.00	137.50	0.1	2,927	0.00%
2019/12/17	2	140.00	1	140.00	140.00	1	2,923	0.03%
2019/12/16	0	0.00	1	136.57	138.00	-1	2,874	-0.04%
2019/12/11	1	135.50	0	0.00	136.00	1	2,784	0.04%
2019/12/10	1	133.00	0	0.00	134.00	1	2,763	0.04%
2019/12/09	0	0.00	1	134.50	134.50	-1	2,720	-0.04%
2019/12/04	1	134.50	0	0.00	135.00	1	2,708	0.04%
2019/12/03	0	0.00	1	138.00	138.00	-1	2,675	-0.04%
2019/11/29	1	137.00	0	0.00	136.50	1	2,667	0.04%
2019/11/26	0.1	139.50	0	0.00	139.00	0.1	2,730	0.00%
2019/11/22	2	140.00	0	0.00	140.00	2	2,656	0.08%
2019/11/15	0	0.00	4	140.63	140.00	-4	2,635	-0.15%
2019/11/14	1	137.50	0	0.00	139.00	1	2,640	0.04%
2019/11/08	1	141.50	0	0.00	140.50	1	2,742	0.04%
2019/11/05	1	140.00	1	138.50	139.00	0	2,762	0.00%
2019/11/01	0	0.00	1	138.00	137.50	-1	2,823	-0.04%
2019/10/24	0	0.00	1.2	138.80	138.50	-1.2	3,048	-0.04%
2019/10/22	0	0.00	4	135.13	136.50	-4	3,010	-0.13%
2019/10/16	0	0.00	7	130.07	131.00	-7	2,935	-0.24%
2019/10/07	2	125.75	0	0.00	125.50	2	2,832	0.07%
2019/10/02	1	128.50	0	0.00	129.00	1	2,854	0.04%
2019/09/27	1	125.00	0	0.00	125.00	1	2,870	0.03%
2019/09/26	2	126.00	0	0.00	126.00	2	2,886	0.07%
2019/09/19	1	127.50	0	0.00	128.50	1	2,905	0.03%
2019/09/18	1	128.50	0	0.00	129.50	1	2,899	0.03%
2019/09/09	0.2	131.00	0	0.00	131.00	0.2	2,914	0.01%
2019/09/06	0	0.00	2	129.50	129.50	-2	2,914	-0.07%
2019/09/04	0	0.00	1	127.00	127.00	-1	2,939	-0.03%
2019/09/03	0	0.00	1	126.50	126.00	-1	3,030	-0.03%
2019/09/02	0	0.00	5	126.90	127.00	-5	3,043	-0.16%
2019/08/27	2	122.00	0	0.00	121.00	2	3,010	0.07%
2019/08/26	4	121.50	0	0.00	122.00	4	3,018	0.13%
2019/08/21	0	0.00	2	126.00	125.00	-2	3,078	-0.06%
2019/08/19	1	124.50	0	0.00	125.00	1	3,093	0.03%
2019/08/15	0	0.00	1	121.00	124.00	-1	3,102	-0.03%
2019/08/14	1	123.50	0	0.00	123.50	1	3,102	0.03%
2019/08/13	2	121.25	0	0.00	121.00	2	3,016	0.07%
2019/08/12	1	125.00	0	0.00	123.50	1	3,029	0.03%
2019/08/08	1	124.50	0	0.00	124.00	1	3,027	0.03%
2019/08/07	1	124.00	0	0.00	124.00	1	3,027	0.03%
2019/08/06	0	0.00	5	119.80	124.00	-5	3,056	-0.16%
2019/08/05	1	125.00	0	0.00	124.00	1	3,099	0.03%
2019/08/02	5	127.70	3	125.67	125.50	2	3,185	0.06%
2019/08/01	2	131.50	0	0.00	133.00	2	3,070	0.07%
2019/07/31	3	132.00	0	0.00	131.50	3	3,046	0.10%
2019/07/29	0	0.00	1	142.00	141.00	-1	2,970	-0.03%
2019/07/25	2	139.00	0	0.00	139.00	2	2,918	0.07%
2019/07/19	0	0.00	0	139.00	139.00	0	2,854	0.00%
2019/07/18	6	138.00	6	137.50	138.00	0	2,868	0.00%
2019/07/17	0	0.00	1	137.00	138.00	-1	2,870	-0.03%
2019/07/11	1	135.50	0	0.00	136.50	1	2,830	0.04%
2019/07/10	1	135.00	0	0.00	136.50	1	2,832	0.04%
2019/07/09	3	134.83	0	0.00	135.00	3	2,842	0.11%
2019/07/08	1	134.00	0	0.00	134.00	1	2,855	0.04%
2019/07/05	0	0.00	1	135.00	135.50	-1	2,858	-0.03%
2019/07/03	1	131.00	1	131.00	131.00	0	2,867	0.00%
2019/06/26	0	0.00	1	129.00	128.50	-1	2,974	-0.03%
2019/06/18	1	125.50	0	0.00	125.50	1	2,819	0.04%
2019/06/17	0	0.00	1	125.50	125.00	-1	2,908	-0.03%
2019/06/11	0	0.00	1	123.00	125.00	-1	2,872	-0.03%
2019/06/10	0	0.00	1	120.00	120.00	-1	2,776	-0.04%
2019/06/05	1	118.00	0	0.00	117.50	1	2,783	0.04%
2019/06/04	0	0.00	1	119.50	119.50	-1	2,788	-0.04%
2019/06/03	0	0.00	1	118.00	118.00	-1	2,790	-0.04%
2019/05/31	0.1	118.00	0	0.00	116.50	0.1	2,799	0.00%
2019/05/24	0	0.00	0.1	116.50	115.50	-0.1	2,784	0.00%
2019/05/23	2	114.00	0	0.00	114.50	2	2,770	0.07%
2019/05/22	1	116.50	0	0.00	116.50	1	2,755	0.04%
2019/05/21	0	0.00	1	118.00	118.00	-1	2,792	-0.04%
2019/05/20	1	115.00	1	115.50	115.00	0	2,799	0.00%
2019/05/14	1	118.50	0	0.00	117.50	1	2,839	0.04%
2019/05/13	0	0.00	2	119.50	120.00	-2	2,788	-0.07%
2019/05/10	3	125.33	0	0.00	123.00	3	2,744	0.11%
2019/05/08	0	0.00	2	132.50	133.00	-2	2,623	-0.08%
2019/05/06	0	0.00	0.5	131.00	129.50	-0.5	2,634	-0.02%
2019/04/29	2	131.50	0	0.00	132.00	2	2,722	0.07%
2019/04/24	0	0.00	1	130.00	130.00	-1	2,759	-0.04%
2019/04/23	0	130.00	0	0.00	130.00	0	2,755	0.00%
2019/04/17	0	0.00	1	132.50	133.50	-1	2,953	-0.03%
2019/04/15	0	0.00	0.1	134.00	134.00	-0.1	3,009	0.00%
2019/04/10	0	0.00	1	131.50	133.00	-1	3,077	-0.03%
2019/04/08	0	0.00	0.1	133.00	134.00	-0.1	3,058	0.00%
2019/04/01	0	0.00	1	125.50	125.50	-1	2,939	-0.03%
2019/03/21	1	121.50	0	0.00	122.50	1	2,882	0.03%
2019/03/20	2	121.50	4	122.75	123.00	-2	2,894	-0.07%
2019/03/07	1	115.50	0	0.00	115.50	1	2,895	0.03%
2019/02/27	0	0.00	1	120.50	121.00	-1	2,913	-0.03%
2019/02/26	1	119.50	0	119.00	119.50	1	2,897	0.03%
2019/02/21	1	116.00	2	116.00	116.50	-1	2,894	-0.03%
2019/02/20	0	0.00	2	116.00	116.50	-2	2,888	-0.07%
2019/02/19	2	113.75	1	113.50	112.50	1	2,865	0.03%
2019/02/18	5	113.00	4	114.00	118.00	1	2,859	0.03%
2019/02/15	0	0.00	1	112.00	111.00	-1	2,806	-0.04%
2019/01/30	1	112.50	0	112.50	113.00	1	2,978	0.03%
2019/01/29	0	0.00	2	112.00	112.00	-2	2,991	-0.07%
2019/01/25	1	111.50	1	111.50	112.00	0	3,115	0.00%
2019/01/24	0	0.00	2	110.50	109.50	-2	3,163	-0.06%
2019/01/23	0	0.00	1	110.00	110.00	-1	3,228	-0.03%
2019/01/17	0	0.00	4	108.75	109.00	-4	3,405	-0.12%
2019/01/16	0	0.00	1	108.00	107.50	-1	3,492	-0.03%
2019/01/15	0	0.00	1	108.00	108.00	-1	3,602	-0.03%
2019/01/14	0	0.00	1	106.00	106.50	-1	3,636	-0.03%
2019/01/10	0	0.00	1	106.00	106.50	-1	3,713	-0.03%
2019/01/09	1	104.50	1	101.50	105.00	0	3,689	0.00%
2019/01/08	0	0.00	3	100.17	100.50	-3	3,649	-0.08%
2019/01/04	0	0.00	1	96.80	98.00	-1	3,717	-0.03%
2018/12/27	0	0.00	1	96.60	96.90	-1	3,910	-0.03%
2018/12/26	1	95.10	0	0.00	95.00	1	3,916	0.03%
2018/12/20	0	0.00	1	96.70	97.30	-1	4,061	-0.02%
2018/12/11	1	96.00	0	0.00	95.70	1	4,341	0.02%
2018/12/07	2	96.40	1	96.00	97.30	1	4,337	0.02%
2018/12/05	1	97.70	1	97.50	97.70	0	4,368	0.00%
2018/12/03	0	100.00	1	99.00	100.50	-1	4,377	-0.02%
2018/11/30	0	0.00	1	96.00	96.10	-1	4,312	-0.02%
2018/11/14	0	0.00	1	95.80	96.70	-1	4,332	-0.02%
2018/11/13	0	0.00	1	94.60	94.80	-1	4,324	-0.02%
2018/11/12	0	0.00	1	94.60	94.90	-1	4,321	-0.02%
2018/11/09	0	0.00	0	92.20	92.10	0	4,369	0.00%
2018/11/08	0	0.00	1	93.50	93.50	-1	4,327	-0.02%
2018/11/05	1	90.00	0	0.00	91.50	1	4,325	0.02%
2018/11/02	0	0.00	1	89.90	91.30	-1	4,404	-0.02%
2018/11/01	0	0.00	5	89.50	91.00	-5	4,351	-0.11%
2018/10/31	1	89.10	0	0.00	88.20	1	4,285	0.02%
2018/10/25	1.6	82.81	0	0.00	83.70	1.6	4,102	0.04%
2018/10/24	0	0.00	3	82.80	84.30	-3	4,111	-0.07%
2018/10/23	6	85.00	0	0.00	85.30	6	4,086	0.15%
2018/10/22	1	89.50	0	0.00	90.30	1	3,966	0.03%
2018/10/19	1	89.40	0	0.00	90.80	1	3,931	0.03%
2018/10/17	2	92.40	0	0.00	92.90	2	3,860	0.05%
2018/10/16	1.2	91.00	0	0.00	91.50	1.2	3,853	0.03%
2018/10/11	3	90.17	0	0.00	92.00	3	3,735	0.08%
2018/10/09	2	99.90	0	0.00	99.90	2	3,578	0.06%
2018/10/04	4	104.50	0	0.00	105.50	4	3,537	0.11%
2018/10/03	1	104.00	0	0.00	104.50	1	3,565	0.03%
2018/10/01	3	107.00	0	0.00	107.00	3	3,612	0.08%
2018/09/21	0	0.00	0	108.00	108.50	0	3,765	0.00%
2018/09/19	1	104.50	6	105.92	105.50	-5	3,704	-0.13%
2018/09/14	0	0.00	1	103.50	103.50	-1	3,776	-0.03%
2018/09/12	0	0.00	5	100.00	100.50	-5	3,792	-0.13%
2018/09/11	0.4	100.50	0	0.00	99.90	0.4	3,879	0.01%
2018/09/10	0	0.00	2	101.50	102.00	-2	3,988	-0.05%
2018/09/07	0.2	102.50	5	102.50	102.50	-4.8	4,023	-0.12%
2018/08/30	0	0.00	1	103.00	104.00	-1	4,146	-0.02%
2018/08/27	1	103.50	1	104.00	104.00	0	4,143	0.00%
2018/08/24	0	0.00	1	102.00	102.50	-1	4,104	-0.02%
2018/08/23	0	0.00	4	101.88	102.00	-4	4,248	-0.09%
2018/08/22	1	99.50	2	100.00	100.50	-1	4,292	-0.02%
2018/08/20	3	98.20	0	0.00	98.50	3	4,232	0.07%
2018/08/16	0	0.00	1	99.20	98.20	-1	4,225	-0.02%
2018/08/15	1	101.00	0	0.00	101.50	1	4,146	0.02%
2018/08/13	2	102.50	0	0.00	102.50	2	4,147	0.05%
2018/08/09	0	0.00	5	100.70	101.50	-5	4,161	-0.12%
2018/08/08	2	98.90	0	0.00	98.80	2	4,028	0.05%
2018/08/07	5	98.80	0	0.00	98.70	5	4,076	0.12%
2018/07/31	1	100.00	0	0.00	100.00	1	4,402	0.02%
2018/07/30	0	0.00	1	106.50	107.00	-1	4,370	-0.02%
2018/07/27	1	104.00	11	105.00	104.50	-10	4,311	-0.23%
2018/07/26	0	0.00	4	104.88	105.00	-4	4,358	-0.09%
2018/07/24	11	102.50	0	0.00	102.50	11	4,517	0.24%
2018/07/17	0	0.00	0.2	101.00	100.00	-0.2	4,609	0.00%
2018/07/11	1	98.10	2	98.60	98.10	-1	4,629	-0.02%
2018/07/10	1	98.60	1	99.10	99.90	0	4,657	0.00%
2018/07/09	1	96.30	0	0.00	97.60	1	4,622	0.02%
2018/07/05	1	96.50	0	0.00	95.10	1	4,649	0.02%
2018/07/03	0	0.00	1	95.30	95.20	-1	4,741	-0.02%
2018/07/02	1	98.10	0	0.00	97.20	1	4,681	0.02%
2018/06/28	1	99.60	1	99.10	99.00	0	4,555	0.00%
2018/06/26	2	101.00	0	0.00	101.00	2	4,511	0.04%
2018/06/21	0	0.00	1	104.00	104.50	-1	4,423	-0.02%
2018/06/20	6	102.58	0	0.00	103.00	6	4,466	0.13%
2018/06/14	1	108.00	0	0.00	106.50	1	4,450	0.02%
2018/06/13	0	0.00	1	110.00	109.00	-1	4,578	-0.02%
2018/06/07	0	0.00	1	111.50	112.00	-1	5,033	-0.02%
2018/06/06	0	0.00	3	110.50	110.00	-3	5,257	-0.06%
2018/05/29	3	107.50	0	0.00	107.00	3	5,184	0.06%
2018/05/28	4	108.75	0	0.00	108.50	4	5,246	0.08%
2018/05/24	1	108.00	0	0.00	108.00	1	5,322	0.02%
2018/05/21	0	0.00	3	107.50	107.00	-3	5,449	-0.06%
2018/05/18	3	106.33	2	107.00	106.00	1	5,444	0.02%
2018/05/17	2	108.00	0	0.00	108.00	2	5,495	0.04%
2018/05/15	2	110.50	2	110.50	110.00	0	5,563	0.00%
2018/05/14	2	111.75	4	112.38	112.50	-2	5,655	-0.04%
2018/05/11	1	110.50	0	0.00	112.00	1	5,657	0.02%
2018/05/10	3	109.83	8	110.00	109.00	-5	5,573	-0.09%
2018/05/09	8	109.00	1.4	109.13	109.50	6.6	5,454	0.12%
2018/05/07	3	107.33	2	107.50	107.00	1	5,451	0.02%
2018/05/04	0	0.00	1	106.50	106.00	-1	5,512	-0.02%
2018/05/03	1	105.50	0	0.00	105.50	1	5,589	0.02%
2018/05/02	0	0.00	2	109.00	108.50	-2	5,746	-0.03%
2018/04/30	2	107.50	4	108.50	109.00	-2	5,852	-0.03%
2018/04/27	0	0.00	2	106.00	107.00	-2	5,721	-0.03%
2018/04/24	0	0.00	1	108.00	104.50	-1	5,775	-0.02%
2018/04/20	0	0.00	1	104.50	104.50	-1	5,765	-0.02%
2018/04/19	0	0.00	1	103.00	103.00	-1	5,756	-0.02%
2018/04/18	1	101.00	1	103.00	102.00	0	5,798	0.00%
2018/04/17	2	101.75	0	0.00	102.00	2	5,895	0.03%
2018/04/16	0	0.00	2	105.75	105.00	-2	5,862	-0.03%
2018/04/13	2	104.50	0	0.00	104.50	2	5,856	0.03%
2018/04/12	2	107.50	1	106.50	106.50	1	5,931	0.02%
2018/04/11	0	0.00	1	105.00	105.00	-1	6,077	-0.02%
2018/04/10	0	0.00	4	103.00	103.50	-4	6,154	-0.06%
2018/04/09	1	99.70	0	0.00	99.90	1	6,111	0.02%
2018/04/03	2	101.25	2	100.50	100.50	0	6,063	0.00%
2018/03/30	0	0.00	3	102.00	103.00	-3	6,106	-0.05%
2018/03/29	3	101.67	0	0.00	100.00	3	6,089	0.05%
2018/03/28	0	0.00	11	102.14	103.00	-11	6,035	-0.18%
2018/03/27	2	102.75	1	104.50	103.00	1	6,028	0.02%
2018/03/26	0	0.00	1	104.00	103.00	-1	6,047	-0.02%
2018/03/23	3	100.63	1	101.50	101.50	2	6,040	0.03%
2018/03/22	8	104.94	5	105.30	103.00	3	6,033	0.05%
2018/03/21	1	106.00	1	106.50	107.00	0	5,872	0.00%
2018/03/20	3	104.83	2	106.00	105.00	1	5,882	0.02%
2018/03/19	3	108.83	2	108.25	107.00	1	5,852	0.02%
2018/03/16	1	105.50	4	105.13	107.00	-3	5,684	-0.05%
2018/03/15	0	0.00	2	102.25	102.50	-2	5,440	-0.04%
2018/03/14	4	101.88	2	102.25	101.50	2	5,508	0.04%
2018/03/13	6	102.83	2	103.50	103.50	4	5,470	0.07%
2018/03/12	4	101.98	5	104.40	105.50	-1	5,373	-0.02%
2018/03/09	1	97.40	3	96.90	97.10	-2	5,203	-0.04%
2018/03/08	2	95.85	0	0.00	95.90	2	5,212	0.04%
2018/03/01	1	99.00	0	0.00	99.20	1	5,265	0.02%
2018/02/26	0	0.00	1	97.70	97.20	-1	5,167	-0.02%
2018/02/22	0	0.00	1	96.40	97.70	-1	5,268	-0.02%
2018/02/21	1	92.30	6	93.58	94.80	-5	5,260	-0.10%
2018/02/12	1	90.50	1	90.90	90.30	0	5,250	0.00%
2018/02/09	3	90.10	10	90.40	90.10	-7	5,291	-0.13%
2018/02/06	1	89.50	2	89.20	90.20	-1	5,371	-0.02%
2018/02/05	5	93.08	15	93.99	93.70	-10	5,390	-0.19%
2018/02/02	2	96.55	0	0.00	96.20	2	5,705	0.04%
2018/02/01	2	98.00	5	98.20	98.40	-3	6,373	-0.05%
2018/01/31	0	0.00	5	96.70	98.10	-5	6,405	-0.08%
2018/01/30	0	0.00	1	96.70	97.80	-1	6,453	-0.02%
2018/01/29	2	98.95	1	98.00	97.60	1	6,445	0.02%
2018/01/26	0	0.00	13	99.95	99.20	-13	6,392	-0.20%
2018/01/25	3	99.30	11.2	99.34	100.50	-8.2	6,334	-0.13%
2018/01/24	0	0.00	3	96.50	97.20	-3	6,206	-0.05%
2018/01/23	1	95.30	1	95.40	95.40	0	6,139	0.00%
2018/01/17	1	95.20	3	95.67	96.70	-2	6,617	-0.03%
2018/01/16	1	94.60	0	0.00	93.80	1	6,791	0.01%
2018/01/15	1	95.60	0	0.00	95.60	1	6,789	0.01%
2018/01/11	4	95.38	9	94.30	95.50	-5	6,852	-0.07%
2018/01/10	4	92.93	4	93.55	92.80	0	6,838	0.00%
2018/01/09	2	93.85	2	94.35	94.20	0	6,922	0.00%
2018/01/08	2	92.70	1	94.00	93.50	1	7,085	0.01%
2018/01/05	21	91.37	23	92.64	93.60	-2	7,306	-0.03%
2018/01/04	22	89.97	31	89.69	90.00	-9	7,162	-0.13%
2018/01/03	0	0.00	5	87.50	87.90	-5	7,166	-0.07%
2018/01/02	0	0.00	5	88.00	87.60	-5	7,187	-0.07%

台股再創新高股東會行情提前報到UDN聯合新聞網－7天前

台股再創新高，股東會行情提前報到，創意、華新、台泥、力積電、中租-KY、東元、緯穎、陽明、東和鋼鐵等142家上市櫃公司，......詳全文

中租控股配發每股6.7元股利其中現金6.5元、雙創歷史新高UDN聯合新聞網－2024/03/27

中租-KY

中租控股（中租-KY）（5871）今天董事會通過，配發每股6.7元股利，其中現金股息6.5元，股票股利0.2元，總股利與......詳全文

中租營收／前八月稅後純益173.8億元賺逾一個股本UDN聯合新聞網－2023/09/25

中租-KY

中租控股（中租-KY）（5871）今（25）日公布8月獲利，8月單月自結合併稅後純益為新台幣20.9億元，較去年同期減少......詳全文

中租-KY

券商分點績效/獲利分析

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

中租-KY

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-左營券商分點個股進出
元大-左營券商分點全部個股操作績效/獲利分析