台塑化 (6505)-國泰-高雄券商分點個股進出

台股 » 個股 » 台塑化 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台塑化

(6505)

可現股當沖

股價
69.5
漲跌
▼0.7
漲幅
-1.00%
成交量
4,218張
產業
上市油電燃氣類股
902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

台塑化 (6505)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/21	3.2	69.59	0	0.00	69.50	3.2	4,019	0.08%
2024/05/20	2.1	70.21	4	70.20	70.20	-1.9	3,985	-0.05%
2024/05/17	10.9	70.15	0	0.00	69.90	10.9	3,976	0.27%
2024/05/16	12.4	70.26	2	70.70	70.40	10.4	3,958	0.26%
2024/05/15	1.8	70.21	0	0.00	70.20	1.8	3,882	0.05%
2024/05/14	2.3	69.81	0	0.00	69.70	2.3	3,851	0.06%
2024/05/13	2.1	69.81	1.2	70.10	69.90	0.9	3,837	0.02%
2024/05/10	2.4	70.40	0.3	70.30	70.30	2.1	3,833	0.05%
2024/05/09	7	69.97	0.1	70.20	69.80	7	3,849	0.18%
2024/05/08	8.3	71.06	0	0.00	71.00	8.3	3,808	0.22%
2024/05/07	2.1	71.49	2	71.50	71.50	0.1	3,790	0.00%
2024/05/06	3.1	71.71	0.2	71.80	71.50	2.9	3,789	0.08%
2024/05/03	0.1	72.00	0	0.00	71.70	0.1	3,761	0.00%
2024/05/02	8.3	71.62	1.1	71.53	71.60	7.2	3,756	0.19%
2024/04/30	1	72.00	0	0.00	72.20	1	3,751	0.03%
2024/04/29	10.1	72.40	7	72.40	72.60	3.1	3,729	0.08%
2024/04/26	0	71.80	0	71.50	71.20	0	3,702	0.00%
2024/04/24	2.1	72.79	1.6	72.83	72.90	0.5	3,734	0.01%
2024/04/23	2.1	72.10	2.1	72.86	72.90	0	3,809	0.00%
2024/04/22	2.1	72.50	13.4	71.84	72.70	-11.3	3,887	-0.29%
2024/04/19	4.2	69.50	52.5	69.15	69.30	-48.4	3,788	-1.28%
2024/04/18	5	70.00	1.8	69.56	70.30	3.2	3,674	0.09%
2024/04/17	2.5	70.27	0	70.70	70.30	2.4	3,610	0.07%
2024/04/16	50.9	71.53	20	71.20	71.10	30.8	3,543	0.87%
2024/04/15	1	73.21	12.1	73.61	73.60	-11.1	3,459	-0.32%
2024/04/12	34	72.08	4	72.10	72.50	30	3,393	0.88%
2024/04/11	6	73.02	0	73.10	73.30	6	3,345	0.18%
2024/04/10	10	73.68	3	73.93	74.00	7	3,298	0.21%
2024/04/09	0.1	73.08	1.1	73.30	73.30	-1	3,276	-0.03%
2024/04/08	1.2	72.25	3.4	72.23	72.70	-2.2	3,212	-0.07%
2024/04/03	2	72.55	3.1	72.61	72.30	-1.1	3,181	-0.03%
2024/04/02	8.2	71.69	2.4	72.03	72.20	5.8	3,062	0.19%
2024/04/01	9.1	71.27	10.9	71.43	71.80	-1.8	2,994	-0.06%
2024/03/29	0.1	69.20	5.1	69.52	69.50	-5	2,877	-0.17%
2024/03/28	7.2	68.82	2	69.55	68.60	5.2	2,825	0.18%
2024/03/27	4.2	69.40	1	69.40	69.40	3.2	2,799	0.11%
2024/03/26	5.1	69.60	11	69.55	70.20	-5.9	2,759	-0.21%
2024/03/25	5	68.32	1	68.50	68.60	4	2,676	0.15%
2024/03/22	17.1	68.31	0	0.00	68.10	17.1	2,643	0.64%
2024/03/21	5.5	68.64	1	68.50	69.00	4.5	2,556	0.18%
2024/03/20	14.2	69.13	7.1	69.37	69.40	7.2	2,480	0.29%
2024/03/19	14.6	69.78	0	0.00	69.70	14.6	2,443	0.60%
2024/03/18	10.4	70.32	0	0.00	70.60	10.4	2,364	0.44%
2024/03/15	0.2	70.80	0.1	70.80	71.20	0.1	2,318	0.00%
2024/03/14	2	70.80	0.2	71.60	71.20	1.8	2,261	0.08%
2024/03/13	0.6	71.04	0	0.00	70.70	0.6	2,236	0.03%
2024/03/12	0.2	71.20	0.1	71.50	71.10	0.1	2,205	0.01%
2024/03/11	0.2	71.60	0.3	71.40	71.10	-0.2	2,170	-0.01%
2024/03/08	0.4	70.68	11	70.41	70.70	-10.6	2,149	-0.49%
2024/03/07	3.3	70.77	0	0.00	71.20	3.3	2,107	0.16%
2024/03/06	12.1	71.15	0	0.00	71.30	12.1	2,078	0.58%
2024/03/05	4.1	71.64	1	71.70	71.60	3.1	2,076	0.15%
2024/03/04	4	72.26	1.5	72.29	72.10	2.5	2,056	0.12%
2024/03/01	11.4	72.06	1	72.30	72.30	10.4	2,038	0.51%
2024/02/29	2	71.50	0	0.00	74.30	2	2,001	0.10%
2024/02/27	1.3	71.95	3	71.80	71.70	-1.7	1,947	-0.09%
2024/02/26	1	72.00	0	0.00	72.30	1	1,922	0.05%
2024/02/23	0.1	72.74	1	72.70	72.60	-0.9	1,900	-0.05%
2024/02/22	2.8	72.82	0	0.00	72.70	2.8	1,948	0.14%
2024/02/21	0.1	73.49	0	0.00	73.20	0.1	1,944	0.01%
2024/02/20	1.1	73.93	0	0.00	73.40	1.1	1,956	0.06%
2024/02/19	1.1	74.41	0.6	74.10	74.10	0.5	1,965	0.02%
2024/02/16	1.5	73.40	0	0.00	73.80	1.5	2,044	0.08%
2024/02/15	0.1	73.20	0	0.00	73.40	0.1	2,071	0.00%
2024/02/05	3	74.63	0.1	74.60	74.30	2.9	2,042	0.14%
2024/02/02	1.1	75.73	0	0.00	76.00	1.1	2,031	0.06%
2024/02/01	2	76.25	2	76.00	76.20	0	2,013	0.00%
2024/01/30	0.6	74.19	0	0.00	73.70	0.6	1,977	0.03%
2024/01/29	1.1	74.74	0.1	75.20	75.10	1	1,991	0.05%
2024/01/26	0.5	74.20	3.5	73.73	74.00	-3	1,983	-0.15%
2024/01/25	1	73.20	3	73.20	73.20	-2	1,974	-0.10%
2024/01/24	1	72.80	3	72.90	73.00	-2	1,961	-0.10%
2024/01/23	6.1	72.35	0	0.00	72.40	6.1	1,946	0.31%
2024/01/22	3.1	71.81	2	72.35	72.40	1.1	1,943	0.06%
2024/01/19	12.2	71.91	3	72.17	72.20	9.2	1,922	0.48%
2024/01/18	6	72.59	5	72.60	72.30	1	1,883	0.06%
2024/01/17	20.5	73.27	14	73.62	73.00	6.5	1,842	0.35%
2024/01/16	67.9	75.42	12.5	75.05	74.80	55.3	1,733	3.19%
2024/01/15	25.6	78.64	5	78.60	78.20	20.6	1,609	1.28%
2024/01/12	2.1	78.72	0	0.00	79.00	2.1	1,616	0.13%
2024/01/11	1.3	78.94	0	0.00	78.70	1.3	1,634	0.08%
2024/01/10	3	79.10	0	0.00	79.10	3	1,657	0.18%
2024/01/09	2	79.60	0	0.00	79.30	2	1,673	0.12%
2024/01/08	0.1	80.60	0	0.00	80.00	0.1	1,678	0.01%
2024/01/04	2.1	79.68	0	0.00	79.70	2.1	1,719	0.12%
2024/01/03	4.2	79.83	0	0.00	79.70	4.2	1,778	0.24%
2023/12/29	1	80.70	0	0.00	80.70	1	1,770	0.06%
2023/12/28	0.1	81.60	3	81.83	81.80	-2.9	1,783	-0.16%
2023/12/27	3	81.13	0	0.00	81.60	3	1,774	0.17%
2023/12/26	0	0.00	0	81.80	81.80	0	1,754	0.00%
2023/12/25	0.1	80.60	1.3	80.80	80.70	-1.2	1,745	-0.07%
2023/12/22	7	80.43	0.3	80.40	80.20	6.7	1,756	0.38%
2023/12/21	3	81.93	1	82.40	81.90	2	1,746	0.11%
2023/12/20	1	82.10	0	0.00	82.90	1	1,736	0.06%
2023/12/19	2.2	82.50	1	82.70	82.50	1.2	1,723	0.07%
2023/12/18	1	83.20	2	83.50	83.20	-1	1,739	-0.06%
2023/12/15	0	0.00	2.1	83.70	83.80	-2.1	1,747	-0.12%
2023/12/14	1.2	82.33	4	83.45	83.30	-2.8	1,711	-0.16%
2023/12/13	5.1	81.90	0	0.00	81.60	5.1	1,666	0.31%
2023/12/12	0.5	81.80	0	0.00	82.50	0.5	1,695	0.03%
2023/12/11	1	82.00	10	81.70	81.80	-9	1,702	-0.53%
2023/12/08	0	81.90	1	81.80	82.20	-1	1,726	-0.06%
2023/12/07	3	82.23	0	0.00	82.30	3	1,722	0.17%
2023/12/06	5.1	83.20	1	83.40	83.10	4.1	1,738	0.24%
2023/12/05	2.1	82.32	5	82.84	82.80	-2.9	1,748	-0.17%
2023/12/04	6	83.02	0	0.00	83.00	6	1,761	0.34%
2023/12/01	1.1	83.50	1	84.00	83.50	0.1	1,787	0.00%
2023/11/30	0.2	84.05	3.1	84.93	85.00	-2.9	1,783	-0.16%
2023/11/28	0	0.00	0.2	84.70	84.70	-0.2	1,783	-0.01%
2023/11/27	0.1	82.91	0.3	83.60	82.90	-0.1	1,796	-0.01%
2023/11/24	0	0.00	2	84.30	84.60	-2	1,802	-0.11%
2023/11/23	2.2	83.68	0.3	83.73	84.00	1.9	1,798	0.11%
2023/11/22	3	84.03	1	84.00	84.00	2	1,803	0.11%
2023/11/21	0	0.00	8.3	84.92	85.30	-8.3	1,817	-0.46%
2023/11/20	1	83.10	0.4	82.90	83.80	0.6	1,759	0.03%
2023/11/17	0.1	83.50	1	83.90	83.70	-1	1,760	-0.05%
2023/11/16	10	83.40	1	84.00	84.00	9	1,727	0.52%
2023/11/15	2.1	82.44	7.7	82.59	83.00	-5.6	1,699	-0.33%
2023/11/14	1.4	81.14	0.2	81.40	81.20	1.2	1,614	0.08%
2023/11/13	0	80.60	0	0.00	80.70	0	1,594	0.00%
2023/11/10	0.1	80.50	0	0.00	80.30	0.1	1,609	0.00%
2023/11/09	0.1	80.60	0	0.00	80.60	0.1	1,605	0.00%
2023/11/08	1.1	80.41	1.4	80.56	81.10	-0.3	1,606	-0.02%
2023/11/07	2	81.40	0	0.00	81.50	2	1,612	0.12%
2023/11/06	0.1	81.40	1	81.50	81.50	-0.9	1,624	-0.06%
2023/11/03	1.2	80.56	1	80.90	80.90	0.2	1,599	0.01%
2023/11/02	3.5	79.63	11	80.27	79.50	-7.5	1,621	-0.46%
2023/10/27	0	0.00	1	79.40	79.30	-1	1,674	-0.06%
2023/10/26	7.1	78.90	4	79.00	78.90	3.1	1,691	0.18%
2023/10/25	6	79.70	1	79.90	79.90	5	1,675	0.30%
2023/10/24	0.1	79.90	1	79.80	80.10	-1	1,687	-0.06%
2023/10/23	1	80.00	0	0.00	80.00	1	1,693	0.06%
2023/10/20	1.1	80.41	2	81.15	80.70	-0.9	1,716	-0.05%
2023/10/19	0.2	81.20	0	0.00	81.50	0.2	1,730	0.01%
2023/10/18	1	82.10	5.1	82.09	82.10	-4.1	1,753	-0.23%
2023/10/16	0.2	81.20	1	81.20	81.40	-0.9	1,779	-0.05%
2023/10/13	1.1	80.12	0	0.00	80.10	1.1	1,786	0.06%
2023/10/12	3	81.30	2	81.05	81.40	1	1,779	0.06%
2023/10/11	2	79.80	50	80.82	81.40	-48	1,780	-2.70%
2023/10/06	2	78.20	0	0.00	78.40	2	1,747	0.11%
2023/10/05	0.2	78.50	0	0.00	78.20	0.2	1,757	0.01%
2023/10/04	27.1	78.26	0	0.00	78.10	27.1	1,748	1.55%
2023/10/03	3.2	79.44	0	0.00	79.10	3.2	1,749	0.18%
2023/10/02	0.1	80.80	0	0.00	80.30	0.1	1,766	0.01%
2023/09/28	1.1	80.49	0	0.00	80.60	1.1	1,804	0.06%
2023/09/27	2	79.35	0	0.00	79.50	2	1,810	0.11%
2023/09/26	26.1	79.43	0	0.00	79.40	26.1	1,803	1.45%
2023/09/25	1	80.20	0	0.00	80.50	1	1,777	0.06%
2023/09/22	0	0.00	2	80.40	80.30	-2	1,785	-0.11%
2023/09/21	7	80.37	0	0.00	80.00	7	1,788	0.39%
2023/09/20	0.1	81.20	1	81.10	81.50	-0.9	1,793	-0.05%
2023/09/19	2.2	81.16	0	0.00	81.20	2.2	1,788	0.12%
2023/09/18	0.1	81.70	0	0.00	82.00	0.1	1,783	0.01%
2023/09/15	4.7	82.23	0	0.00	81.80	4.7	1,797	0.26%
2023/09/14	1	82.50	0.7	82.74	83.00	0.3	1,764	0.01%
2023/09/13	0.1	82.20	19	82.49	82.60	-18.9	1,748	-1.08%
2023/09/12	3	81.70	1	81.40	81.50	2	1,763	0.11%
2023/09/11	3	81.17	34	81.08	81.40	-31	1,752	-1.77%
2023/09/08	0	0.00	1	80.40	80.60	-1	1,736	-0.06%
2023/09/07	10	79.60	0	0.00	79.60	10	1,768	0.57%
2023/09/06	0	80.10	1	80.20	79.90	-1	1,766	-0.06%
2023/09/05	0.2	80.80	0	0.00	80.80	0.2	1,750	0.01%
2023/09/04	1	81.00	41	81.03	81.30	-40	1,753	-2.28%
2023/09/01	0.1	79.50	2	79.60	79.90	-1.9	1,762	-0.11%
2023/08/30	1	80.30	6	80.20	80.50	-5	1,755	-0.28%
2023/08/29	0	0.00	0	80.00	80.10	0	1,763	0.00%
2023/08/28	1	80.20	2	79.50	80.00	-1	1,772	-0.06%
2023/08/25	22	79.96	0.1	80.50	79.60	21.9	1,814	1.21%
2023/08/23	10	81.00	2	80.90	81.20	8	1,809	0.44%
2023/08/22	2	79.30	0.1	79.60	79.90	1.9	1,804	0.11%
2023/08/21	0	79.30	0	0.00	79.40	0	1,811	0.00%
2023/08/18	3	78.80	0	0.00	79.00	3	1,822	0.16%
2023/08/17	1.1	78.91	15.1	78.90	78.80	-14	1,831	-0.76%
2023/08/16	0.1	80.00	0	0.00	79.50	0.1	1,826	0.00%
2023/08/15	0.1	81.40	0	0.00	81.00	0.1	1,844	0.01%
2023/08/14	15.1	80.87	1	81.30	81.00	14.1	1,883	0.75%
2023/08/11	1	81.41	10.2	82.00	81.90	-9.1	1,993	-0.46%
2023/08/10	11.3	80.91	10.1	80.90	81.40	1.2	2,022	0.06%
2023/08/09	0	0.00	3.2	80.68	81.00	-3.2	1,999	-0.16%
2023/08/08	24	80.41	0	80.50	79.80	24	1,991	1.20%
2023/08/07	23	81.02	1.5	81.14	81.10	21.5	1,948	1.10%
2023/08/04	0	0.00	20.1	80.60	80.60	-20.1	1,946	-1.03%
2023/08/02	22.1	79.88	0	0.00	79.60	22.1	1,936	1.14%
2023/08/01	11	80.94	2	81.00	81.00	9	1,892	0.48%
2023/07/31	11	80.68	24	80.57	80.20	-13	1,873	-0.69%
2023/07/28	19.1	80.28	2	80.50	80.10	17.1	1,857	0.92%
2023/07/27	1.1	80.41	22	80.49	80.80	-20.9	1,853	-1.13%
2023/07/26	0.1	80.30	20	80.10	80.10	-19.9	1,837	-1.08%
2023/07/25	2.2	78.61	0	0.00	79.00	2.2	1,828	0.12%
2023/07/24	2	78.21	11	78.30	78.40	-9	1,807	-0.50%
2023/07/21	9.1	78.90	0	0.00	78.60	9.1	1,801	0.51%
2023/07/20	52.4	79.07	1.8	79.06	79.10	50.6	1,760	2.88%
2023/07/19	1.4	79.62	0	0.00	79.30	1.4	1,717	0.08%
2023/07/18	1	79.90	0	0.00	79.80	1	1,685	0.06%
2023/07/17	2	80.70	0	0.00	80.80	2	1,658	0.12%
2023/07/14	0.4	81.57	0	0.00	81.60	0.4	1,670	0.02%
2023/07/13	0.1	80.80	3	80.60	80.80	-3	1,643	-0.18%
2023/07/12	8	79.59	20	79.60	79.50	-12	1,630	-0.73%
2023/07/10	1.2	79.61	0	0.00	79.20	1.2	1,647	0.07%
2023/07/07	25.3	79.54	3	80.23	79.90	22.3	1,624	1.37%
2023/07/06	7.2	81.38	0	0.00	81.00	7.2	1,596	0.45%
2023/07/04	0.1	84.10	0	0.00	83.50	0.1	1,556	0.01%
2023/06/30	1.1	84.73	1	85.30	84.30	0.1	1,610	0.01%
2023/06/29	0.1	85.90	0	0.00	85.30	0.1	1,603	0.01%
2023/06/28	3.4	84.65	0	0.00	85.30	3.4	1,596	0.21%
2023/06/27	0.4	86.70	0	0.00	86.40	0.4	1,574	0.02%
2023/06/26	1.1	86.63	0.6	86.70	86.80	0.5	1,573	0.03%
2023/06/21	1	86.20	0	0.00	87.50	1	1,566	0.06%
2023/06/16	1.5	86.73	0	0.00	86.40	1.5	1,570	0.10%
2023/06/15	1	87.00	5.1	87.22	87.00	-4.1	1,539	-0.26%
2023/06/13	3	86.50	0	86.90	86.80	3	1,576	0.19%
2023/06/12	0	0.00	0.2	88.30	88.20	-0.2	1,553	-0.02%
2023/06/09	0	0.00	1	88.70	88.90	-1	1,570	-0.06%
2023/06/08	0.3	88.03	0	0.00	87.80	0.3	1,574	0.02%
2023/06/07	1	88.70	0.3	88.40	88.90	0.7	1,608	0.04%
2023/06/06	0	0.00	1	88.60	88.60	-1	1,600	-0.06%
2023/06/05	3	87.63	0.3	87.40	87.60	2.7	1,615	0.17%
2023/05/31	0	86.30	0	0.00	86.20	0	1,610	0.00%
2023/05/30	0	0.00	0.1	86.90	86.40	-0.1	1,596	-0.01%
2023/05/24	0	0.00	3	89.03	89.50	-3	1,673	-0.18%
2023/05/19	0	0.00	11	89.91	89.80	-11	1,694	-0.65%
2023/05/18	0	0.00	2	89.75	89.80	-2	1,698	-0.12%
2023/05/17	0	0.00	0.5	89.30	89.60	-0.5	1,676	-0.03%
2023/05/16	0	0.00	6.9	86.75	88.20	-6.9	1,563	-0.44%
2023/05/12	1	84.40	0	0.00	84.50	1	1,547	0.06%
2023/05/10	0.1	85.10	0	0.00	85.20	0.1	1,574	0.01%
2023/05/09	0	0.00	1	86.10	86.10	-1	1,588	-0.06%
2023/05/08	0	0.00	0.1	85.50	84.80	-0.1	1,595	-0.01%
2023/05/04	6.3	84.66	0	0.00	85.30	6.3	1,636	0.38%
2023/04/28	0	0.00	0.1	86.80	86.80	-0.1	1,824	0.00%
2023/04/20	0	0.00	10.2	85.40	85.20	-10.2	1,941	-0.52%
2023/04/19	0	0.00	2.1	86.46	85.60	-2.1	1,979	-0.11%
2023/04/18	0	0.00	1.1	86.91	86.50	-1.1	1,968	-0.05%
2023/04/17	0	0.00	1	87.80	87.70	-1	1,959	-0.05%
2023/04/14	9	88.20	0	0.00	88.20	9	1,951	0.46%
2023/04/13	0	0.00	0.9	87.63	88.40	-0.9	1,951	-0.05%
2023/04/12	0	0.00	0	87.00	87.60	0	1,925	0.00%
2023/04/11	2	87.10	1.1	87.56	87.60	0.9	1,939	0.05%
2023/04/10	1	86.90	5	87.30	87.50	-4	1,944	-0.21%
2023/04/07	0	0.00	0.2	86.00	86.80	-0.2	1,933	-0.01%
2023/04/06	0.1	86.00	2	87.00	86.00	-1.9	1,926	-0.10%
2023/03/30	0	0.00	20	84.60	84.70	-20	1,885	-1.06%
2023/03/29	0	0.00	14	84.66	84.70	-14	1,883	-0.74%
2023/03/28	0.3	84.20	11	84.31	84.30	-10.7	1,903	-0.56%
2023/03/27	0	0.00	0.2	83.67	84.00	-0.2	1,907	-0.01%
2023/03/24	42.2	83.45	0.1	83.70	83.20	42.1	1,952	2.16%
2023/03/23	0	0.00	56	83.80	84.00	-56	1,962	-2.85%
2023/03/22	1.2	82.90	0	0.00	82.70	1.2	1,966	0.06%
2023/03/21	1.1	81.93	0	82.20	81.70	1.1	1,984	0.06%
2023/03/20	11	81.80	0	0.00	81.50	11	1,990	0.55%
2023/03/17	0.3	82.00	0	82.40	81.70	0.3	2,003	0.01%
2023/03/16	10	82.40	0	0.00	81.60	10	2,001	0.50%
2023/03/15	1.1	82.24	0.1	84.73	82.20	0.9	2,020	0.05%
2023/03/14	11	82.40	0	0.00	82.20	11	2,027	0.54%
2023/03/13	5	83.10	3	83.30	83.10	2	2,016	0.10%
2023/03/10	21.1	83.50	0	0.00	83.30	21.1	2,020	1.04%
2023/03/09	0	85.00	0	0.00	84.50	0	2,034	0.00%
2023/03/08	0	0.00	2	84.60	85.70	-2	2,083	-0.10%
2023/03/06	0	0.00	3	85.07	84.10	-3	2,113	-0.14%
2023/03/03	0	0.00	50	84.00	83.90	-50	2,167	-2.31%
2023/03/02	25.1	82.83	3	83.60	83.50	22.1	2,191	1.01%
2023/03/01	33.1	83.43	0	84.10	83.60	33	2,159	1.53%
2023/02/23	0	0.00	20	85.70	85.00	-20	2,102	-0.95%
2023/02/22	20	84.40	0.1	85.50	85.10	19.9	2,114	0.94%
2023/02/21	0.1	84.10	4	85.60	85.60	-3.9	2,090	-0.19%
2023/02/16	0.2	84.30	6	83.87	84.00	-5.9	2,172	-0.27%
2023/02/15	2	82.70	0	84.10	82.30	2	2,175	0.09%
2023/02/14	0.1	83.50	0	0.00	83.40	0.1	2,165	0.01%
2023/02/13	1.1	82.80	0	83.20	82.80	1	2,184	0.05%
2023/02/10	1	82.40	0	0.00	83.00	1	2,186	0.05%
2023/02/08	3.1	82.34	8.2	82.90	82.30	-5.1	2,189	-0.23%
2023/02/07	0	0.00	9	82.94	82.90	-9	2,193	-0.41%
2023/02/06	0	0.00	0.2	82.20	81.60	-0.2	2,195	-0.01%
2023/02/03	1	82.10	1	82.00	82.20	0	2,197	0.00%
2023/02/02	0.1	82.40	0	0.00	82.80	0.1	2,213	0.00%
2023/02/01	8.1	82.46	0	0.00	82.70	8.1	2,205	0.37%
2023/01/31	5	85.20	7	85.09	83.90	-2	2,199	-0.09%
2023/01/30	0	84.00	7.7	84.91	84.60	-7.6	2,191	-0.35%
2023/01/17	3	83.40	2	83.20	83.10	1	2,142	0.05%
2023/01/16	0	0.00	10	83.03	83.80	-10	2,170	-0.46%
2023/01/13	0	0.00	29	82.34	82.20	-29	2,144	-1.35%
2023/01/12	10	81.54	4	81.93	81.70	6	2,177	0.28%
2023/01/11	0	81.69	4	82.00	81.20	-4	2,195	-0.18%
2023/01/10	0	0.00	37.3	82.32	82.60	-37.3	2,199	-1.70%
2023/01/09	0	0.00	0	81.90	82.10	0	2,187	0.00%
2023/01/06	1	81.20	4	80.33	81.20	-3	2,191	-0.14%
2023/01/05	0.1	79.96	0	80.40	79.70	0.1	2,226	0.00%
2023/01/04	1.1	79.80	0	80.20	79.70	1	2,248	0.05%
2023/01/03	1.1	79.50	0	79.84	80.10	1	2,289	0.04%
2022/12/29	0	79.90	0	0.00	79.70	0	2,321	0.00%
2022/12/28	2	80.25	0	0.00	80.50	2	2,340	0.09%
2022/12/27	0	0.00	3.1	80.97	81.00	-3.1	2,358	-0.13%
2022/12/26	0	0.00	0.1	80.50	80.30	-0.1	2,385	0.00%
2022/12/23	3.2	79.58	0	0.00	80.10	3.2	2,435	0.13%
2022/12/21	1.1	80.00	1	80.30	79.60	0.1	2,466	0.00%
2022/12/20	7	79.83	1	80.00	79.70	6	2,475	0.24%
2022/12/19	10	80.30	0	0.00	80.30	10	2,472	0.40%
2022/12/16	34.2	81.41	2	81.30	81.00	32.2	2,484	1.29%
2022/12/15	5.1	82.31	0	0.00	82.80	5.1	2,518	0.20%
2022/12/14	0	0.00	46	82.64	82.80	-46	2,532	-1.82%
2022/12/13	10	81.10	0	0.00	81.00	10	2,539	0.39%
2022/12/12	10	81.10	0	0.00	81.10	10	2,550	0.39%
2022/12/09	15	81.63	0.1	84.49	81.50	14.9	2,610	0.57%
2022/12/08	13.1	81.78	1	81.60	81.30	12.1	2,641	0.46%
2022/12/07	3	83.33	0	0.00	82.40	3	2,644	0.11%
2022/12/06	1	83.97	0	0.00	83.30	1	2,635	0.04%
2022/12/05	0	0.00	0.4	84.03	84.20	-0.4	2,634	-0.02%
2022/12/02	2	83.90	0	0.00	83.50	2	2,636	0.08%
2022/12/01	3.1	83.90	0	0.00	84.30	3.1	2,665	0.12%
2022/11/30	2.1	84.50	0	0.00	84.60	2.1	2,616	0.08%
2022/11/28	12	84.53	0	0.00	84.00	12	2,551	0.47%
2022/11/25	0	85.70	4	86.65	86.90	-4	2,586	-0.15%
2022/11/24	0	0.00	6	84.87	85.40	-6	2,546	-0.24%
2022/11/23	0.1	83.60	0	83.80	83.10	0	2,557	0.00%
2022/11/22	0.1	83.20	0	0.00	83.40	0.1	2,609	0.00%
2022/11/18	3	82.70	0	0.00	82.80	3	2,628	0.11%
2022/11/16	3	83.97	0	0.00	83.20	3	2,626	0.11%
2022/11/15	0	85.10	3.1	85.36	85.90	-3.1	2,588	-0.12%
2022/11/14	2.5	84.90	1.1	84.35	85.10	1.4	2,559	0.05%
2022/11/11	0	0.00	11	83.61	83.90	-11	2,531	-0.43%
2022/11/10	0.2	82.62	0	0.00	82.50	0.2	2,542	0.01%
2022/11/09	0.2	82.82	5	83.20	83.30	-4.8	2,542	-0.19%
2022/11/08	2.3	82.96	0.1	83.20	83.30	2.2	2,531	0.09%
2022/11/07	0.1	82.50	10.2	82.70	83.00	-10.2	2,539	-0.40%
2022/11/04	0	0.00	1	81.80	82.30	-1	2,541	-0.04%
2022/11/03	1	81.20	5	81.30	81.80	-4	2,553	-0.16%
2022/11/02	0	81.80	10	81.90	81.90	-10	2,544	-0.39%
2022/11/01	0	0.00	1	83.10	83.20	-1	2,531	-0.04%
2022/10/31	0	0.00	1	83.00	83.00	-1	2,526	-0.04%
2022/10/28	1	82.20	5.2	82.60	81.80	-4.2	2,544	-0.16%
2022/10/27	0	0.00	0	82.40	82.00	0	2,536	0.00%
2022/10/26	0	0.00	10	81.90	82.10	-10	2,527	-0.40%
2022/10/25	0	80.90	12	81.24	81.70	-12	2,493	-0.48%
2022/10/24	0	0.00	3	80.57	80.60	-3	2,464	-0.12%
2022/10/21	0	0.00	0	78.60	79.00	0	2,421	0.00%
2022/10/20	0	77.50	0	77.90	77.40	0	2,412	0.00%
2022/10/19	0	78.30	0	0.00	77.90	0	2,362	0.00%
2022/10/18	0.1	78.60	0	0.00	79.40	0.1	2,329	0.00%
2022/10/17	0.1	77.50	0.7	77.96	79.00	-0.6	2,350	-0.03%
2022/10/14	1	76.20	0.2	77.77	77.90	0.8	2,353	0.04%
2022/10/13	2.5	76.99	0	0.00	75.50	2.5	2,377	0.10%
2022/10/12	2.1	78.25	0	0.00	78.10	2.1	2,349	0.09%
2022/10/11	0.4	78.97	0	0.00	79.00	0.4	2,434	0.02%
2022/10/07	3.1	80.26	1	80.60	80.00	2.1	2,440	0.08%
2022/10/06	0	0.00	0.1	80.90	80.60	-0.1	2,439	0.00%
2022/10/05	0.2	80.88	1	80.60	80.90	-0.8	2,466	-0.03%
2022/10/04	0	81.20	1	81.10	81.10	-1	2,478	-0.04%
2022/10/03	0	0.00	0	81.90	81.40	0	2,485	0.00%
2022/09/30	0	0.00	3.5	82.30	82.90	-3.5	2,506	-0.14%
2022/09/29	0	0.00	1	80.60	81.70	-1	2,486	-0.04%
2022/09/28	1.1	79.10	7	79.59	80.10	-5.9	2,503	-0.24%
2022/09/27	2	79.40	2	79.45	79.50	0	2,528	0.00%
2022/09/26	0	79.17	1	79.50	79.60	-1	2,562	-0.04%
2022/09/23	3	79.50	0	0.00	79.40	3	2,590	0.12%
2022/09/22	13.2	78.90	0	0.00	79.30	13.2	2,605	0.51%
2022/09/21	1.1	80.32	11	80.51	80.60	-10	2,543	-0.39%
2022/09/20	1.2	80.93	0	0.00	80.90	1.2	2,540	0.05%
2022/09/16	2	80.90	11	81.15	82.60	-9	2,616	-0.34%
2022/09/15	25.1	81.30	14	81.40	81.80	11.1	2,604	0.42%
2022/09/14	2.2	81.34	1	81.70	81.40	1.2	2,602	0.04%
2022/09/13	5.1	82.31	1	82.90	82.90	4.1	2,658	0.15%
2022/09/12	0	0.00	0	82.45	82.50	0	2,721	0.00%
2022/09/08	13	80.62	3	80.83	81.40	10	2,808	0.36%
2022/09/07	30	81.05	0	0.00	80.60	30	2,828	1.06%
2022/09/06	6.3	82.28	1	82.40	82.40	5.3	2,841	0.19%
2022/09/05	1	81.80	1	82.20	81.80	0	2,895	0.00%
2022/09/02	8.4	82.14	0	0.00	82.00	8.4	2,957	0.29%
2022/09/01	10.2	81.84	5	81.98	83.30	5.2	2,964	0.17%
2022/08/30	2.2	82.88	1	83.20	83.20	1.2	2,900	0.04%
2022/08/29	3.1	83.87	1	84.10	83.70	2.1	2,868	0.07%
2022/08/26	0.1	86.30	1	86.10	86.40	-0.9	2,836	-0.03%
2022/08/25	2	85.90	0	0.00	86.40	2	2,844	0.07%
2022/08/24	1	84.30	3	85.07	85.10	-2	2,835	-0.07%
2022/08/22	0.1	85.40	0	0.00	85.50	0.1	2,946	0.00%
2022/08/19	0	85.50	0	0.00	85.70	0	2,963	0.00%
2022/08/18	1	85.40	0	0.00	85.60	1	2,965	0.03%
2022/08/17	3.2	85.66	4	85.18	85.10	-0.9	2,979	-0.03%
2022/08/16	1	84.70	0	0.00	84.40	1	2,938	0.03%
2022/08/15	3	84.07	2	84.40	84.60	1	2,949	0.03%
2022/08/12	4.2	83.65	2	83.90	83.60	2.2	2,967	0.08%
2022/08/11	1.2	82.28	3	82.63	82.70	-1.8	2,969	-0.06%
2022/08/10	2.1	82.06	0	0.00	81.90	2.1	3,007	0.07%
2022/08/09	0.1	82.93	0	0.00	82.60	0.1	3,005	0.00%
2022/08/08	0	0.00	0.5	82.60	82.80	-0.5	3,008	-0.02%
2022/08/05	2	83.15	1	83.70	83.10	1	3,027	0.03%
2022/08/04	3	83.06	0.2	82.10	82.50	2.8	3,031	0.09%
2022/08/03	0	84.35	0	0.00	83.90	0	3,011	0.00%
2022/08/02	1.4	83.07	3	83.93	83.60	-1.6	3,013	-0.05%
2022/08/01	2.2	84.16	0	0.00	84.50	2.2	3,016	0.07%
2022/07/29	3.1	84.17	0	0.00	84.50	3.1	3,045	0.10%
2022/07/28	2	84.00	1	84.00	84.10	1	3,049	0.03%
2022/07/27	10.5	83.33	0.1	84.00	84.00	10.4	3,046	0.34%
2022/07/26	20	83.70	0	0.00	83.50	20	3,045	0.66%
2022/07/25	13	83.67	0	0.00	83.90	13	3,066	0.42%
2022/07/22	1.2	82.67	1	82.60	82.60	0.2	3,090	0.01%
2022/07/21	0.1	83.00	0	0.00	83.30	0.1	3,085	0.00%
2022/07/20	4.1	84.32	16	83.60	82.60	-11.9	3,091	-0.38%
2022/07/19	0	84.50	1	84.41	84.70	-1	3,084	-0.03%
2022/07/18	4	83.79	1	84.40	84.20	3	3,087	0.10%
2022/07/15	13.3	82.31	0	0.00	82.10	13.3	2,991	0.45%
2022/07/14	1	84.70	5	84.50	84.40	-4	2,969	-0.13%
2022/07/13	0	83.70	15	83.80	84.20	-15	2,964	-0.51%
2022/07/12	40.4	83.03	0	0.00	82.80	40.4	2,925	1.38%
2022/07/11	1.1	88.69	0	0.00	87.70	1.1	2,889	0.04%
2022/07/08	0.2	89.26	0	0.00	89.40	0.2	2,868	0.01%
2022/07/07	0.1	89.90	0	0.00	89.50	0.1	2,845	0.00%
2022/07/06	5	90.90	0.2	91.20	90.30	4.9	2,827	0.17%
2022/07/05	5.4	93.50	0	0.00	93.30	5.4	2,822	0.19%
2022/07/04	0	0.00	0.2	94.31	94.90	-0.2	2,783	-0.01%
2022/07/01	0	0.00	0	93.90	93.00	0	2,781	0.00%
2022/06/30	0	0.00	0.5	94.02	93.80	-0.5	2,788	-0.02%
2022/06/27	0	0.00	1	96.90	95.20	-1	2,803	-0.04%
2022/06/24	0	0.00	16	95.00	95.00	-16	2,768	-0.58%
2022/06/23	4	92.95	12.2	93.60	93.40	-8.2	2,723	-0.30%
2022/06/22	5	91.94	1	92.40	92.10	4	2,695	0.15%
2022/06/21	2	92.80	18	92.93	93.90	-16	2,668	-0.60%
2022/06/20	5	94.48	6.1	94.48	94.50	-1.1	2,615	-0.04%
2022/06/17	3	96.33	4	96.93	96.00	-1	2,553	-0.04%
2022/06/16	6	96.83	4.2	96.65	95.80	1.8	2,454	0.08%
2022/06/15	1	96.20	1.1	97.27	96.90	-0.1	2,471	0.00%
2022/06/14	0	0.00	4	96.40	96.90	-4	2,479	-0.16%
2022/06/13	0.1	95.20	0	0.00	95.30	0.1	2,490	0.00%
2022/06/10	0.1	96.10	1	96.60	96.00	-0.9	2,474	-0.04%
2022/06/09	1.1	96.88	3.2	97.31	97.00	-2.1	2,524	-0.08%
2022/06/08	0	0.00	2	96.40	96.10	-2	2,579	-0.08%
2022/06/07	2	95.35	0	0.00	95.30	2	2,663	0.08%
2022/06/02	1.1	95.38	0	0.00	95.80	1.1	2,791	0.04%
2022/06/01	0.1	96.75	0	0.00	96.00	0.1	2,968	0.00%
2022/05/31	1	96.10	10	96.10	96.80	-9	3,005	-0.30%
2022/05/30	1	95.80	2	96.30	96.30	-1	2,974	-0.03%
2022/05/27	1	95.10	7	95.51	95.00	-6	2,993	-0.20%
2022/05/26	0	93.40	0	0.00	93.90	0	3,041	0.00%
2022/05/25	0.2	94.80	10	94.96	95.00	-9.8	3,072	-0.32%
2022/05/24	0	0.00	2	94.35	93.90	-2	3,098	-0.06%
2022/05/23	0	0.00	12	94.77	94.60	-12	3,090	-0.39%
2022/05/20	0	0.00	12.2	93.98	94.40	-12.2	3,149	-0.39%
2022/05/19	1	92.80	3	92.50	92.70	-2	3,131	-0.06%
2022/05/18	0	0.00	3	94.07	93.80	-3	3,117	-0.10%
2022/05/17	1	91.80	0	0.00	92.20	1	3,110	0.03%
2022/05/16	0	0.00	0	91.10	91.30	0	3,132	0.00%
2022/05/13	0.1	89.30	3	90.33	90.50	-2.9	3,159	-0.09%
2022/05/12	1.6	89.06	1	90.00	88.70	0.6	3,203	0.02%
2022/05/11	0.7	90.31	1	90.30	90.20	-0.3	3,218	-0.01%
2022/05/10	0	0.00	0	90.80	90.10	0	3,215	0.00%
2022/05/09	0	90.20	0	0.00	90.40	0	3,235	0.00%
2022/05/06	2	90.75	22	91.02	91.20	-20	3,221	-0.62%
2022/05/05	3	91.83	8	91.97	91.90	-5	3,235	-0.16%
2022/05/04	0	90.80	0	0.00	90.20	0	3,227	0.00%
2022/05/03	2.1	90.26	0	0.00	90.20	2.1	3,290	0.06%
2022/04/29	1.1	89.92	5	90.48	91.60	-3.9	3,296	-0.12%
2022/04/28	2.4	88.94	4.4	89.00	89.20	-2	3,289	-0.06%
2022/04/27	3	89.00	1	89.21	89.10	2	3,267	0.06%
2022/04/26	2.5	89.96	0	0.00	89.70	2.5	3,258	0.08%
2022/04/25	4.2	90.21	1	90.10	90.10	3.2	3,251	0.10%
2022/04/22	5	91.72	0	0.00	92.00	5	3,213	0.16%
2022/04/21	1.1	92.80	2	92.95	92.40	-1	3,221	-0.03%
2022/04/20	2	92.30	2	93.00	92.70	0	3,235	0.00%
2022/04/19	3.1	92.10	0	0.00	92.20	3.1	3,228	0.09%
2022/04/18	3.5	91.95	0	0.00	91.80	3.5	3,249	0.11%
2022/04/15	4.1	92.67	1	93.30	92.50	3.1	3,248	0.10%
2022/04/14	3	93.03	0	0.00	93.40	3	3,252	0.09%
2022/04/13	3	93.43	0	0.00	94.00	3	3,269	0.09%
2022/04/12	1.1	92.63	0	0.00	92.80	1.1	3,257	0.03%
2022/04/11	3	92.93	0	0.00	93.30	3	3,256	0.09%
2022/04/08	0	0.00	1.6	94.20	94.40	-1.6	3,228	-0.05%
2022/04/07	3.3	93.76	0	0.00	93.60	3.3	3,227	0.10%
2022/04/06	2.2	94.51	0	0.00	95.50	2.2	3,225	0.07%
2022/04/01	0.2	95.00	0	0.00	94.50	0.2	3,181	0.01%
2022/03/31	2.2	94.51	0	0.00	94.30	2.2	3,181	0.07%
2022/03/30	1.2	94.36	1	95.60	95.10	0.2	3,161	0.01%
2022/03/29	1.1	94.65	0	0.00	94.70	1.1	3,122	0.04%
2022/03/28	3.1	94.39	1	94.50	95.10	2.1	3,110	0.07%
2022/03/25	2	95.55	1	95.40	96.20	1	3,117	0.03%
2022/03/24	0.2	95.90	0	0.00	95.40	0.2	3,121	0.01%
2022/03/23	1	96.00	6	96.88	96.20	-5	3,159	-0.16%
2022/03/22	0	96.10	5.4	96.30	96.10	-5.4	3,163	-0.17%
2022/03/21	0.2	95.90	0	0.00	95.60	0.2	3,237	0.01%
2022/03/18	0	0.00	15	95.60	95.70	-15	3,252	-0.46%
2022/03/17	1.1	95.44	10.1	95.82	96.00	-9	3,226	-0.28%
2022/03/16	4	93.60	12	92.70	94.90	-8	3,170	-0.25%
2022/03/15	11	93.99	5.3	93.79	93.60	5.7	3,114	0.18%
2022/03/14	21.6	94.91	5	94.74	95.20	16.6	3,089	0.54%
2022/03/11	38.6	95.97	3	95.67	95.70	35.6	3,053	1.17%
2022/03/10	8.5	98.03	0.8	98.03	98.00	7.7	2,967	0.26%
2022/03/09	2.1	99.95	2	100.15	100.00	0.1	2,885	0.00%
2022/03/08	4.3	99.23	3.2	98.99	99.20	1.1	2,821	0.04%
2022/03/07	8.8	100.84	15.1	102.62	100.50	-6.3	2,755	-0.23%
2022/03/04	29	100.41	5	100.26	100.50	24	2,671	0.90%
2022/03/03	10	100.85	2	101.50	101.50	8	2,656	0.30%
2022/03/02	6.1	100.84	23.2	101.91	100.50	-17.1	2,639	-0.65%
2022/03/01	1.1	99.98	23.1	99.91	100.00	-22	2,584	-0.85%
2022/02/25	6	96.37	8	97.35	97.80	-2	2,546	-0.08%
2022/02/24	13.8	96.29	1	96.90	96.90	12.8	2,542	0.51%
2022/02/23	0	97.00	1	96.90	97.30	-1	2,563	-0.04%
2022/02/22	24.4	96.72	0	0.00	96.10	24.4	2,608	0.94%
2022/02/21	5.1	97.61	4	98.10	98.00	1.1	2,601	0.04%
2022/02/18	5	98.70	0.1	99.80	98.50	4.9	2,635	0.19%
2022/02/17	1	99.00	6	99.55	99.50	-5	2,633	-0.19%
2022/02/16	8.1	97.35	12	98.03	98.60	-4	2,618	-0.15%
2022/02/15	1.2	98.13	1	98.50	97.90	0.2	2,589	0.01%
2022/02/14	11.3	100.25	7	99.23	98.90	4.3	2,581	0.16%
2022/02/11	0	98.70	2	99.30	98.70	-2	2,541	-0.08%
2022/02/10	0	98.40	0.1	99.00	98.50	-0.1	2,523	0.00%
2022/02/09	10.1	97.35	7	98.19	98.90	3.1	2,536	0.12%
2022/02/08	0	0.00	11	97.85	98.00	-11	2,546	-0.43%
2022/02/07	5.2	96.10	1	97.40	97.80	4.2	2,551	0.17%
2022/01/26	0	96.72	1	96.30	96.10	-1	2,550	-0.04%
2022/01/25	13.3	96.15	1	95.10	95.60	12.3	2,596	0.47%
2022/01/24	0	98.00	6	97.73	98.00	-6	2,567	-0.23%
2022/01/21	6.1	96.77	0.4	97.04	96.70	5.7	2,589	0.22%
2022/01/20	1.1	98.04	0	0.00	98.10	1.1	2,608	0.04%
2022/01/19	4.2	98.51	0	0.00	98.20	4.2	2,618	0.16%
2022/01/18	2	98.15	0	97.80	98.00	2	2,624	0.08%
2022/01/17	10	97.55	1	97.50	97.30	9	2,657	0.34%
2022/01/14	11.1	98.59	0	0.00	98.50	11.1	2,678	0.41%
2022/01/13	0.5	99.97	10.2	100.49	100.50	-9.7	2,701	-0.36%
2022/01/12	7	98.50	10	98.70	99.40	-3	2,723	-0.11%
2022/01/11	0	0.00	17	98.28	98.40	-17	2,767	-0.62%
2022/01/07	7	97.47	5	97.50	97.30	2	2,863	0.07%
2022/01/06	1.1	97.19	3	97.23	97.30	-1.9	2,895	-0.07%
2022/01/05	0	0.00	18	96.40	96.20	-18	2,965	-0.61%
2022/01/04	0.1	95.93	3	96.20	96.10	-2.9	3,016	-0.10%
2022/01/03	6	95.98	0	0.00	95.80	6	3,063	0.20%
2021/12/29	11	95.75	1	96.30	96.50	10	3,329	0.30%
2021/12/28	1.1	96.51	1	96.60	97.00	0.1	3,500	0.00%
2021/12/27	1.1	97.00	4	97.20	97.10	-2.9	3,556	-0.08%
2021/12/24	1.1	96.99	8	96.88	96.80	-6.9	3,678	-0.19%
2021/12/23	0	0.00	7	95.86	96.20	-7	3,807	-0.18%
2021/12/22	0	0.00	5	95.00	95.00	-5	4,196	-0.12%
2021/12/21	11.1	94.67	10	94.70	95.00	1.1	4,273	0.02%
2021/12/20	1.1	94.92	1	94.70	95.00	0.1	4,381	0.00%
2021/12/17	18	95.27	0	0.00	95.90	18	4,398	0.41%
2021/12/16	12	95.04	2	95.45	95.10	10	4,376	0.23%
2021/12/15	9	94.76	0	0.00	94.70	9	4,413	0.20%
2021/12/14	0	0.00	0	96.00	95.60	0	4,378	0.00%
2021/12/13	3.5	96.01	5	96.20	95.70	-1.5	4,375	-0.03%
2021/12/10	1	96.30	0	0.00	96.70	1	4,362	0.02%
2021/12/09	1	97.30	0	0.00	97.50	1	4,369	0.02%
2021/12/08	6.3	98.01	6	98.23	97.70	0.3	4,361	0.01%
2021/12/07	6	97.00	0.1	97.10	97.70	6	4,344	0.14%
2021/12/06	12	97.20	0	0.00	97.00	12	4,335	0.28%
2021/12/02	0.1	96.80	1	97.20	97.00	-1	4,350	-0.02%
2021/12/01	0.1	96.21	1	96.50	96.80	-1	4,344	-0.02%
2021/11/29	0.3	95.99	1	97.30	97.20	-0.7	4,255	-0.02%
2021/11/26	4	97.10	0	0.00	97.00	4	4,239	0.09%
2021/11/25	10	98.00	0	0.00	98.40	10	4,241	0.24%
2021/11/24	1	98.40	5	98.38	98.80	-4	4,279	-0.09%
2021/11/23	2.2	96.09	0	0.00	96.00	2.2	4,262	0.05%
2021/11/22	16	97.23	3	97.60	97.00	13	4,313	0.30%
2021/11/19	1	99.30	0	0.00	98.80	1	4,257	0.02%
2021/11/18	1	100.50	3.3	99.70	100.50	-2.2	4,262	-0.05%
2021/11/17	6	101.00	0	0.00	101.50	6	4,222	0.14%
2021/11/15	0	0.00	7	102.57	103.00	-7	4,332	-0.16%
2021/11/12	0	0.00	17	101.56	102.50	-17	4,341	-0.39%
2021/11/11	0	0.00	0.1	102.00	102.00	-0.1	4,342	0.00%
2021/11/10	4.1	101.99	1.4	102.28	102.50	2.8	4,333	0.06%
2021/11/09	5	101.00	0	0.00	101.50	5	4,332	0.12%
2021/11/08	1	102.00	1	102.50	102.00	0	4,327	0.00%
2021/11/05	0	0.00	5.2	101.97	102.00	-5.2	4,324	-0.12%
2021/11/04	5	101.00	1	101.00	101.50	4	4,295	0.09%
2021/11/03	1	101.50	0	0.00	102.00	1	4,323	0.02%
2021/11/01	1	100.50	1.1	101.45	101.50	-0.1	4,306	0.00%
2021/10/29	1	100.50	13	100.50	100.00	-12	4,311	-0.28%
2021/10/28	1	102.50	0.5	102.21	102.00	0.5	4,335	0.01%
2021/10/27	0	0.00	2	103.50	104.00	-2	4,335	-0.05%
2021/10/25	0.2	103.00	1	103.50	103.50	-0.8	4,400	-0.02%
2021/10/22	1	102.00	1	101.50	101.50	0	4,451	0.00%
2021/10/21	0	0.00	1.1	104.50	103.50	-1.1	4,467	-0.02%
2021/10/20	0	0.00	1.4	103.71	104.00	-1.4	4,547	-0.03%
2021/10/19	1	105.50	6	104.50	104.50	-5	4,570	-0.11%
2021/10/18	0	0.00	1.1	104.05	105.00	-1.1	4,542	-0.02%
2021/10/15	1	101.50	3	102.33	103.00	-2	4,535	-0.04%
2021/10/14	1.3	101.38	1.5	101.13	101.00	-0.2	4,520	0.00%
2021/10/13	3.1	103.66	4.4	103.58	103.00	-1.2	4,517	-0.03%
2021/10/12	13.2	101.12	2	101.50	102.00	11.2	4,479	0.25%
2021/10/08	14	100.91	4.2	101.00	101.50	9.8	4,433	0.22%
2021/10/07	26	101.08	2.1	101.47	102.00	23.9	4,387	0.55%
2021/10/06	4.5	100.26	4.4	100.43	101.50	0.1	4,290	0.00%
2021/10/05	9.4	99.08	11	99.43	98.90	-1.6	4,158	-0.04%
2021/10/04	6.2	98.33	8	98.03	97.40	-1.8	3,976	-0.05%
2021/10/01	22.2	96.32	19.2	96.34	96.80	3	3,945	0.07%
2021/09/30	8.2	102.90	4.1	101.26	99.20	4.1	3,847	0.11%
2021/09/29	37.2	103.52	50.6	102.54	102.00	-13.4	3,739	-0.36%
2021/09/28	11.6	97.52	13	98.47	99.70	-1.4	3,451	-0.04%
2021/09/27	4	96.10	5	96.50	96.60	-1	3,475	-0.03%
2021/09/24	3	94.80	5	96.40	95.00	-2	3,347	-0.06%
2021/09/22	8	93.80	8	93.56	92.80	0	3,305	0.00%
2021/09/16	2	98.80	1	98.80	97.50	1	3,210	0.03%
2021/09/15	0.7	97.57	0	0.00	97.30	0.7	3,209	0.02%
2021/09/14	0.1	98.00	11	98.01	98.00	-10.9	3,255	-0.33%
2021/09/13	0	0.00	1	97.20	97.30	-1	3,254	-0.03%
2021/09/10	0.1	96.60	5	97.20	96.60	-5	3,292	-0.15%
2021/09/09	12	94.66	6	96.42	96.00	6	3,357	0.18%
2021/09/08	0	0.00	1	96.40	95.70	-1	3,358	-0.03%
2021/09/07	0	96.50	0	0.00	96.30	0	3,393	0.00%
2021/09/06	0	97.40	0	0.00	96.60	0	3,410	0.00%
2021/09/03	0	0.00	5	97.50	97.70	-5	3,414	-0.15%
2021/09/02	0	0.00	1	95.90	96.20	-1	3,406	-0.03%
2021/09/01	0	0.00	0.2	97.40	96.70	-0.2	3,458	0.00%
2021/08/31	2	96.65	2	97.35	97.80	0	3,493	0.00%
2021/08/30	1	98.20	12	97.94	98.50	-11	3,494	-0.31%
2021/08/27	2	95.55	2	95.80	96.30	0	3,493	0.00%
2021/08/26	0.4	94.10	0	0.00	95.40	0.4	3,549	0.01%
2021/08/25	2.1	94.75	1	94.40	94.60	1.1	3,537	0.03%
2021/08/24	1	94.50	0	0.00	95.00	1	3,542	0.03%
2021/08/23	0	92.00	6	92.22	92.80	-6	3,505	-0.17%
2021/08/20	2.5	91.66	1	91.40	91.30	1.5	3,502	0.04%
2021/08/19	9	92.58	0.5	92.60	91.10	8.5	3,544	0.24%
2021/08/18	3	93.93	0.3	94.14	94.40	2.7	3,446	0.08%
2021/08/17	0	95.30	0	0.00	95.30	0	3,439	0.00%
2021/08/16	3	95.60	2.1	95.99	95.50	0.9	3,426	0.03%
2021/08/13	2	95.50	2	96.15	96.50	0	3,442	0.00%
2021/08/12	1	97.50	0	0.00	96.90	1	3,473	0.03%
2021/08/11	0	0.00	26	96.98	97.40	-26	3,518	-0.74%
2021/08/10	5.1	95.91	5	96.50	96.50	0.1	3,543	0.00%
2021/08/09	6	95.17	6	96.67	96.70	0	3,594	0.00%
2021/08/06	18.1	95.83	2	96.85	96.80	16.1	3,609	0.45%
2021/08/05	8.1	96.84	2	97.65	97.00	6.1	3,675	0.17%
2021/08/04	12	97.28	2	98.10	97.50	10	3,804	0.26%
2021/08/03	12	97.00	2	97.60	97.90	10	3,930	0.25%
2021/08/02	1.5	98.27	25	99.37	99.70	-23.5	3,924	-0.60%
2021/07/30	14	97.39	1	97.40	97.30	13	3,976	0.33%
2021/07/29	0.1	99.00	1	98.10	99.00	-0.9	4,112	-0.02%
2021/07/28	9.3	97.35	3.1	99.59	98.50	6.2	4,132	0.15%
2021/07/27	0.2	98.20	1	97.80	98.30	-0.8	4,215	-0.02%
2021/07/26	28.2	97.55	27	97.94	97.80	1.2	4,192	0.03%
2021/07/23	0.1	102.00	0	0.00	100.50	0.1	4,119	0.00%
2021/07/22	1	100.50	1	101.00	100.50	0	4,100	0.00%
2021/07/21	6.2	99.37	0	0.00	100.50	6.2	4,092	0.15%
2021/07/20	2.1	100.29	3	100.50	100.00	-0.9	4,053	-0.02%
2021/07/19	13	101.50	0	0.00	102.00	13	4,079	0.32%
2021/07/16	11.2	103.39	0	0.00	102.00	11.2	4,121	0.27%
2021/07/15	10.4	105.02	2.4	104.88	105.50	8	4,188	0.19%
2021/07/14	1	106.00	0	107.00	106.00	1	4,221	0.02%
2021/07/13	0.4	106.01	0	0.00	106.50	0.4	4,297	0.01%
2021/07/12	4.2	108.77	0	0.00	107.00	4.2	4,329	0.10%
2021/07/09	7	107.86	5.1	107.51	110.00	2	4,367	0.04%
2021/07/08	2	109.25	0	110.00	109.00	2	4,401	0.05%
2021/07/07	0	0.00	0.1	111.99	112.00	-0.1	4,490	0.00%
2021/07/06	5	115.50	0	0.00	114.50	5	4,525	0.11%
2021/07/05	5	115.70	11.2	115.13	115.50	-6.2	4,516	-0.14%
2021/07/02	2.1	111.71	10.1	110.10	110.00	-8.1	4,449	-0.18%
2021/07/01	0	0.00	0	106.50	106.00	0	4,381	0.00%
2021/06/29	6	106.92	0	0.00	108.00	6	4,431	0.14%
2021/06/28	0	0.00	2.4	109.76	108.50	-2.4	4,466	-0.05%
2021/06/25	1.2	109.00	0	0.00	109.00	1.2	4,515	0.03%
2021/06/24	0	0.00	10	109.50	109.50	-10	4,537	-0.22%
2021/06/23	0.5	107.50	9.1	109.88	110.00	-8.6	4,574	-0.19%
2021/06/22	10	106.00	17.1	106.17	106.00	-7.1	4,564	-0.16%
2021/06/21	5.6	103.50	0	0.00	103.50	5.6	4,583	0.12%
2021/06/18	11.1	104.55	0	0.00	104.50	11.1	4,556	0.24%
2021/06/17	10	108.15	0	109.00	108.50	10	4,507	0.22%
2021/06/16	0	111.00	1.1	111.44	111.50	-1.1	4,606	-0.02%
2021/06/15	0	0.00	2	109.50	108.50	-2	4,591	-0.04%
2021/06/11	1.2	107.91	0	0.00	108.00	1.2	4,649	0.03%
2021/06/10	2	109.25	1	110.00	109.50	1	4,666	0.02%
2021/06/09	17	109.53	2.2	109.14	110.00	14.8	4,650	0.32%
2021/06/08	0	0.00	5.1	107.90	107.50	-5.1	4,635	-0.11%
2021/06/07	0	0.00	0	106.00	106.50	0	4,638	0.00%
2021/06/04	0	0.00	3.2	107.06	106.50	-3.2	4,627	-0.07%
2021/06/03	4.1	107.14	2.4	107.05	106.00	1.7	4,634	0.04%
2021/06/02	0	0.00	20.3	105.23	106.00	-20.3	4,655	-0.44%
2021/06/01	2	102.00	2.1	101.98	102.00	-0.1	4,643	0.00%
2021/05/31	0.2	99.93	2.3	99.98	100.00	-2	4,740	-0.04%
2021/05/28	0.3	98.20	3	98.77	98.80	-2.7	4,860	-0.06%
2021/05/27	3.2	97.95	0	0.00	97.20	3.2	4,922	0.07%
2021/05/26	0	0.00	1	100.50	100.50	-1	5,004	-0.02%
2021/05/25	2.2	100.40	2	99.60	99.50	0.2	5,071	0.00%
2021/05/24	1.1	97.33	1	97.30	97.50	0.1	5,124	0.00%
2021/05/21	1.4	97.04	0	0.00	98.20	1.4	5,256	0.03%
2021/05/20	1	95.50	3	96.83	97.30	-2	5,272	-0.04%
2021/05/19	1	97.10	2.4	99.08	98.10	-1.4	5,300	-0.03%
2021/05/18	1	98.50	4.2	98.93	99.00	-3.2	5,314	-0.06%
2021/05/17	2.3	95.40	2	95.80	95.40	0.3	5,422	0.01%
2021/05/14	0	94.90	0	0.00	96.70	0	5,492	0.00%
2021/05/13	4	97.05	2.2	96.63	95.00	1.9	5,442	0.03%
2021/05/12	12.1	98.43	1.1	98.33	97.70	11.1	5,353	0.21%
2021/05/11	2.1	108.63	3	106.83	104.00	-0.9	5,235	-0.02%
2021/05/10	3	107.83	3	107.64	107.50	0	5,101	0.00%
2021/05/07	3.2	104.68	7	106.86	105.00	-3.8	5,150	-0.07%
2021/05/06	0.5	107.00	7.2	106.61	108.50	-6.7	5,110	-0.13%
2021/05/05	0.1	102.35	6	103.42	104.00	-5.9	4,912	-0.12%
2021/05/04	2.5	101.81	7.1	103.43	101.00	-4.5	4,927	-0.09%
2021/05/03	2	102.50	2	102.25	102.00	0	4,778	0.00%
2021/04/29	3	103.33	1.1	103.00	103.50	1.9	4,790	0.04%
2021/04/28	1.2	102.83	1.2	102.83	103.00	0	4,769	0.00%
2021/04/27	2.1	102.45	2.2	102.63	103.00	-0.1	4,823	0.00%
2021/04/26	0.8	102.00	1.1	102.82	102.50	-0.3	4,836	-0.01%
2021/04/23	0	0.00	2.3	101.46	102.50	-2.3	4,841	-0.05%
2021/04/22	0.3	100.13	4	100.25	101.00	-3.7	4,853	-0.08%
2021/04/21	8	99.27	2	101.00	99.00	6	4,784	0.13%
2021/04/20	0.2	102.00	10	102.30	103.00	-9.8	4,722	-0.21%
2021/04/19	3.8	102.78	29.2	102.81	103.00	-25.5	4,728	-0.54%
2021/04/16	10.4	102.48	10.9	102.14	102.00	-0.5	4,702	-0.01%
2021/04/15	5	101.20	5.3	101.47	101.50	-0.3	4,770	-0.01%
2021/04/14	0	0.00	7	99.96	99.20	-7	4,746	-0.15%
2021/04/13	4	99.45	19.1	100.35	100.00	-15.1	4,773	-0.32%
2021/04/12	7.1	97.29	1	97.40	98.20	6	4,721	0.13%
2021/04/09	2	97.50	3	98.00	98.00	-1	4,717	-0.02%
2021/04/08	2	97.75	15	98.13	98.20	-13	4,801	-0.27%
2021/04/07	4	97.10	2	98.10	98.00	2	4,883	0.04%
2021/04/06	0	0.00	4.1	97.77	97.40	-4.1	4,853	-0.08%
2021/04/01	7	97.41	0	97.00	96.70	7	4,850	0.14%
2021/03/31	3	97.20	1	97.10	96.80	2	4,836	0.04%
2021/03/30	3	96.00	10	96.70	96.60	-7	4,785	-0.15%
2021/03/29	1	96.90	0.2	97.90	96.60	0.8	4,749	0.02%
2021/03/26	0.2	96.80	1	96.00	96.80	-0.8	4,737	-0.02%
2021/03/25	0	95.80	0	0.00	95.60	0	4,729	0.00%
2021/03/24	0	95.53	0	0.00	95.40	0	4,725	0.00%
2021/03/23	0	96.80	0	0.00	96.10	0	4,734	0.00%
2021/03/22	1.1	96.79	6	96.50	96.30	-4.9	4,813	-0.10%
2021/03/19	10.2	95.54	0	0.00	95.80	10.2	4,833	0.21%
2021/03/18	0	98.20	5	97.96	98.20	-5	4,728	-0.11%
2021/03/17	23	98.33	1	98.99	98.20	22	4,719	0.47%
2021/03/16	7	99.14	5	99.80	100.50	2	4,676	0.04%
2021/03/15	1	100.50	0	0.00	100.50	1	4,695	0.02%
2021/03/12	12	100.92	1.2	101.00	101.50	10.8	4,724	0.23%
2021/03/11	0	0.00	15.4	102.84	103.00	-15.4	4,729	-0.33%
2021/03/10	4.1	100.51	0.2	101.00	101.50	3.9	4,754	0.08%
2021/03/09	2	101.25	0	0.00	101.50	2	4,752	0.04%
2021/03/08	7.7	101.87	6.1	102.48	102.50	1.6	4,739	0.03%
2021/03/03	1	99.40	7.1	98.99	100.00	-6.1	4,698	-0.13%
2021/03/02	5.2	98.46	5.2	98.80	97.00	0	4,609	0.00%
2021/02/26	4	99.58	8	100.10	100.00	-4	4,582	-0.09%
2021/02/25	0	0.00	7	102.86	102.50	-7	4,480	-0.16%
2021/02/24	0.2	101.01	8	100.37	100.50	-7.8	4,501	-0.17%
2021/02/23	13.6	101.81	11.7	101.52	103.00	2	4,467	0.04%
2021/02/22	2.2	98.41	4	98.50	98.20	-1.9	4,384	-0.04%
2021/02/19	8.4	96.59	5.4	96.64	97.00	3	4,437	0.07%
2021/02/18	5.1	96.98	0	0.00	96.60	5.1	4,452	0.11%
2021/02/17	10.6	94.28	9	95.83	95.80	1.6	4,480	0.04%
2021/02/05	2	91.35	0	0.00	91.90	2	4,398	0.05%
2021/02/04	0.1	91.20	0	0.00	91.20	0.1	4,439	0.00%
2021/02/03	1	91.20	0	0.00	91.70	1	4,752	0.02%
2021/02/02	0.3	91.65	5	91.80	91.40	-4.8	4,936	-0.10%
2021/02/01	0.2	90.00	6.2	88.88	90.00	-6	4,908	-0.12%
2021/01/29	8.1	90.37	1.1	90.96	89.10	7.1	4,882	0.14%
2021/01/28	3.2	91.55	8	91.59	91.40	-4.9	4,781	-0.10%
2021/01/27	1	94.00	2	94.60	94.00	-1	4,736	-0.02%
2021/01/26	3.2	94.26	1	94.40	93.70	2.2	4,750	0.05%
2021/01/25	1	94.00	3.2	94.94	95.90	-2.2	4,705	-0.05%
2021/01/22	5	94.68	0	0.00	94.50	5	4,746	0.11%
2021/01/21	0	0.00	2	96.00	96.20	-2	4,723	-0.04%
2021/01/20	7.2	96.56	0	96.80	95.20	7.1	4,716	0.15%
2021/01/19	1.1	97.32	2	98.50	99.20	-0.9	4,621	-0.02%
2021/01/18	4	97.63	0.1	97.75	98.00	3.9	4,596	0.08%
2021/01/15	2	99.50	0	0.00	99.10	2	4,561	0.04%
2021/01/14	15	100.80	0	0.00	102.00	15	4,552	0.33%
2021/01/13	0	101.00	0	0.00	102.00	0	4,549	0.00%
2021/01/12	2.4	100.32	0.1	100.00	101.00	2.3	4,493	0.05%
2021/01/11	6.5	101.90	1.2	102.28	102.00	5.4	4,454	0.12%
2021/01/08	1	103.50	7.2	103.10	104.00	-6.2	4,413	-0.14%
2021/01/07	1	100.00	0	0.00	100.00	1	4,316	0.02%
2021/01/06	2.4	99.00	2.2	99.69	99.50	0.2	4,293	0.00%
2021/01/05	3.4	98.52	1	98.90	99.20	2.4	4,211	0.06%
2021/01/04	2.1	99.26	4.1	99.35	100.00	-2	4,175	-0.05%
2020/12/31	3.6	99.44	2.5	100.40	99.80	1.1	4,124	0.03%
2020/12/30	2.7	97.55	14	96.34	98.50	-11.3	4,049	-0.28%
2020/12/29	0	0.00	7	95.43	95.40	-7	3,967	-0.18%
2020/12/28	0	0.00	14	94.82	95.40	-14	3,990	-0.35%
2020/12/25	3	93.80	10	94.60	94.20	-7	3,954	-0.18%
2020/12/24	0	0.00	2	94.30	94.50	-2	3,950	-0.05%
2020/12/23	1	92.80	6	93.57	93.40	-5	3,950	-0.13%
2020/12/22	5	94.06	9	94.03	93.50	-4	3,957	-0.10%
2020/12/21	1	92.60	3	94.40	94.90	-2	4,034	-0.05%
2020/12/18	1.2	93.66	0	0.00	92.80	1.2	4,011	0.03%
2020/12/17	0	0.00	10	94.40	94.00	-10	4,005	-0.25%
2020/12/16	0	0.00	22.1	94.59	94.70	-22.1	4,000	-0.55%
2020/12/15	2	93.15	2	93.35	93.00	0	3,999	0.00%
2020/12/11	1	94.00	11	93.89	94.40	-10	3,975	-0.25%
2020/12/10	1.1	93.31	1	94.00	93.20	0.1	3,936	0.00%
2020/12/09	7.6	94.03	4	94.00	94.30	3.6	3,919	0.09%
2020/12/08	14.6	92.55	9	92.71	92.90	5.6	3,882	0.14%
2020/12/07	3	94.00	0	0.00	93.90	3	3,852	0.08%
2020/12/04	1.1	94.99	12	94.78	94.90	-10.9	3,821	-0.29%
2020/12/03	1	92.80	1	92.80	92.80	0	3,754	0.00%
2020/12/02	1	91.50	0	0.00	92.90	1	3,740	0.03%
2020/12/01	14	91.31	0	0.00	92.70	14	3,733	0.37%
2020/11/30	24	93.36	1.2	93.13	90.50	22.8	3,718	0.61%
2020/11/27	1	94.30	1	94.90	94.50	0	3,575	0.00%
2020/11/26	6	95.28	4	95.18	95.60	2	3,579	0.06%
2020/11/25	0	0.00	3.2	96.24	95.20	-3.2	3,579	-0.09%
2020/11/24	0	0.00	2	95.25	94.80	-2	3,530	-0.06%
2020/11/23	2.3	95.06	12.5	96.31	94.70	-10.2	3,470	-0.29%
2020/11/20	2	93.90	2.4	93.81	93.90	-0.4	3,367	-0.01%
2020/11/19	3	94.00	12	93.75	94.00	-9	3,345	-0.27%
2020/11/18	0.4	92.65	7	93.10	93.30	-6.6	3,297	-0.20%
2020/11/17	0	0.00	4.6	92.36	92.50	-4.6	3,214	-0.14%
2020/11/16	1.2	92.43	8	92.41	92.20	-6.9	3,162	-0.22%
2020/11/13	4.3	91.79	42.7	91.23	92.20	-38.4	3,104	-1.24%
2020/11/12	22.1	91.85	51.1	90.97	92.20	-29	3,047	-0.95%
2020/11/11	11.1	90.56	25.2	90.70	92.20	-14.2	2,894	-0.49%
2020/11/10	56.5	84.29	30	85.28	86.00	26.5	2,579	1.03%
2020/11/09	0	0.00	6	81.90	81.90	-6	2,379	-0.25%
2020/11/06	0	0.00	1	80.81	81.10	-1	2,383	-0.04%
2020/11/05	0	0.00	3	80.90	81.20	-3	2,400	-0.12%
2020/11/04	0.1	80.41	0	0.00	80.90	0.1	2,421	0.00%
2020/10/30	3.3	78.95	0	0.00	78.60	3.3	2,448	0.13%
2020/10/29	6	79.92	0	0.00	80.00	6	2,398	0.25%
2020/10/28	2	80.30	0	0.00	80.40	2	2,430	0.08%
2020/10/22	0	0.00	0.1	81.00	81.00	-0.1	2,606	0.00%
2020/10/21	0	0.00	1	81.40	81.40	-1	2,580	-0.04%
2020/10/20	10	80.70	0	0.00	80.80	10	2,597	0.39%
2020/10/19	0	0.00	1	80.60	81.00	-1	2,611	-0.04%
2020/10/16	0	0.00	1	81.40	80.40	-1	2,623	-0.04%
2020/10/15	0.1	81.40	0	0.00	81.10	0.1	2,637	0.00%
2020/10/14	1	81.80	0	0.00	81.60	1	2,621	0.04%
2020/10/13	0	0.00	1	81.40	82.00	-1	2,621	-0.04%
2020/10/12	0	0.00	1.1	81.90	81.90	-1.1	2,657	-0.04%
2020/10/07	0.1	81.90	0	0.00	81.90	0.1	2,798	0.00%
2020/10/06	1	81.00	0	0.00	81.50	1	2,792	0.04%
2020/10/05	1	79.90	0	0.00	80.50	1	2,786	0.04%
2020/09/30	4	80.10	4	80.90	80.00	0	2,773	0.00%
2020/09/29	0	0.00	3	80.60	80.40	-3	2,788	-0.11%
2020/09/28	3	79.83	2	80.60	80.60	1	2,806	0.04%
2020/09/25	2	79.45	1	79.60	80.10	1	2,849	0.04%
2020/09/24	9	79.99	1	79.40	79.40	8	2,845	0.28%
2020/09/22	4	83.13	0	0.00	82.00	4	2,745	0.15%
2020/09/21	2	84.70	7	85.37	84.80	-5	2,721	-0.18%
2020/09/18	1	84.40	5	84.66	84.80	-4	2,743	-0.15%
2020/09/17	1	83.50	1.1	83.35	83.40	-0.1	2,691	0.00%
2020/09/16	6	82.15	1	82.70	83.20	5	2,699	0.19%
2020/09/15	5	81.90	1	82.40	82.40	4	2,724	0.15%
2020/09/10	0	0.00	4	81.10	81.60	-4	2,940	-0.14%
2020/09/09	0	0.00	0.1	81.70	81.20	-0.1	3,033	0.00%
2020/09/08	0	0.00	1	82.30	82.20	-1	3,081	-0.03%
2020/09/07	2	81.80	0	0.00	81.60	2	3,179	0.06%
2020/09/04	0	0.00	2	80.90	81.00	-2	3,270	-0.06%
2020/09/03	9	81.37	0	0.00	81.10	9	3,300	0.27%
2020/09/01	6	80.90	0	0.00	81.00	6	3,380	0.18%
2020/08/31	1	82.30	1	82.50	82.00	0	3,417	0.00%
2020/08/27	5	83.00	3	83.17	83.00	2	3,599	0.06%
2020/08/26	17	83.41	8	83.33	83.10	9	3,641	0.25%
2020/08/21	0	0.00	1	82.20	83.10	-1	3,945	-0.03%
2020/08/20	3	81.67	6	81.60	81.60	-3	3,965	-0.08%
2020/08/18	1	84.00	1	84.90	84.90	0	3,985	0.00%
2020/08/17	0	0.00	2.2	84.45	84.60	-2.2	4,053	-0.05%
2020/08/13	0	0.00	1	83.40	83.90	-1	4,142	-0.02%
2020/08/11	1	84.00	1	84.00	83.70	0	4,415	0.00%
2020/08/10	0	0.00	2.1	83.38	84.20	-2.1	4,464	-0.05%
2020/08/07	4	82.60	0	0.00	82.20	4	4,511	0.09%
2020/08/06	1	82.80	8.1	82.37	82.70	-7.1	4,526	-0.16%
2020/08/05	2	80.90	2	80.90	81.10	0	4,570	0.00%
2020/08/03	8	80.11	0	0.00	80.00	8	4,767	0.17%
2020/07/31	1	80.80	0	0.00	81.50	1	4,813	0.02%
2020/07/30	1	81.50	1	82.50	81.30	0	4,876	0.00%
2020/07/29	3	81.93	0	0.00	82.00	3	4,916	0.06%
2020/07/28	0	0.00	11	82.10	82.10	-11	4,944	-0.22%
2020/07/27	6	83.75	0	0.00	83.50	6	5,030	0.12%
2020/07/24	8	85.11	6	84.42	84.70	2	5,097	0.04%
2020/07/23	7	85.56	1	85.40	85.20	6	5,099	0.12%
2020/07/22	13	86.38	0	0.00	87.00	13	5,144	0.25%
2020/07/21	3	85.77	0	0.00	85.80	3	5,148	0.06%
2020/07/20	1	85.80	5	85.90	86.00	-4	5,155	-0.08%
2020/07/17	4	86.00	1	85.90	86.10	3	5,189	0.06%
2020/07/16	0.1	86.30	4	85.50	85.80	-3.9	5,248	-0.07%
2020/07/15	6	84.02	1	83.60	84.30	5	5,233	0.10%
2020/07/14	13	85.57	0	0.00	85.10	13	5,164	0.25%
2020/07/10	5	87.02	1	86.90	86.70	4	5,175	0.08%
2020/07/09	1	88.10	2	88.00	88.20	-1	5,182	-0.02%
2020/07/08	3	88.90	60.2	88.53	88.70	-57.2	5,191	-1.10%
2020/07/06	3	89.77	8	89.80	89.60	-5	5,209	-0.10%
2020/07/03	4	89.08	1	89.20	88.90	3	5,218	0.06%
2020/07/02	8	89.16	10	89.54	89.80	-2	5,258	-0.04%
2020/07/01	0	0.00	7	88.61	88.50	-7	5,318	-0.13%
2020/06/30	1	88.50	7	88.70	88.50	-6	5,394	-0.11%
2020/06/29	11	87.66	5	87.70	88.20	6	5,446	0.11%
2020/06/24	3	88.90	5	89.40	89.00	-2	5,445	-0.04%
2020/06/22	2	88.00	0	0.00	88.20	2	5,487	0.04%
2020/06/19	11	88.28	3	88.23	88.10	8	5,508	0.15%
2020/06/18	20	88.55	0	0.00	88.50	20	5,488	0.36%
2020/06/17	25	88.81	5	89.22	89.20	20	5,502	0.36%
2020/06/16	13	90.36	1	91.00	90.80	12	5,523	0.22%
2020/06/15	13	90.35	2	90.50	90.00	11	5,539	0.20%
2020/06/12	19	90.46	2	90.65	91.00	17	5,590	0.30%
2020/06/11	12	93.68	6	93.47	93.00	6	5,589	0.11%
2020/06/10	5	96.10	7	96.51	96.30	-2	5,601	-0.04%
2020/06/09	1.2	96.00	10	95.21	96.00	-8.8	5,715	-0.15%
2020/06/08	3	95.37	2	95.40	95.00	1	5,742	0.02%
2020/06/05	0.3	94.30	4	94.40	94.30	-3.7	5,746	-0.06%
2020/06/04	0	0.00	6	93.73	93.50	-6	5,756	-0.10%
2020/06/03	1	92.00	15	93.03	93.50	-14	5,836	-0.24%
2020/06/02	3	90.23	2	90.05	90.30	1	5,725	0.02%
2020/06/01	0	0.00	17	90.04	89.90	-17	5,703	-0.30%
2020/05/29	1	87.40	39	87.78	87.70	-38	5,668	-0.67%
2020/05/28	17	88.21	11	88.00	87.90	6	5,513	0.11%
2020/05/27	3.3	88.79	4	89.28	89.00	-0.8	5,500	-0.01%
2020/05/26	2	89.40	1	89.50	89.60	1	5,526	0.02%
2020/05/25	3	88.47	0	0.00	89.00	3	5,519	0.05%
2020/05/22	5	90.32	45	90.21	90.00	-40	5,473	-0.73%
2020/05/21	11	92.35	8	91.96	92.00	3	5,423	0.06%
2020/05/20	15	91.57	7	92.10	91.00	8	5,376	0.15%
2020/05/19	33	93.09	13	92.72	92.10	20	5,330	0.38%
2020/05/18	1	89.30	11	88.61	89.30	-10	5,156	-0.19%
2020/05/15	3	87.07	2	86.60	86.40	1	5,048	0.02%
2020/05/14	11	86.34	5	87.00	86.70	6	4,980	0.12%
2020/05/13	7	86.16	5	87.26	87.60	2	4,926	0.04%
2020/05/12	22	86.67	2	86.60	86.50	20	4,915	0.41%
2020/05/11	0	0.00	3	89.17	88.90	-3	4,855	-0.06%
2020/05/08	20	87.77	52	87.90	88.30	-32	4,817	-0.66%
2020/05/07	13.9	84.64	1	85.60	84.40	12.9	4,702	0.27%
2020/05/06	4	85.68	0	0.00	85.00	4	4,632	0.09%
2020/05/05	6.3	86.87	0	0.00	86.00	6.3	4,607	0.14%
2020/05/04	21	86.08	5	87.00	86.40	16	4,591	0.35%
2020/04/30	11.1	86.61	34	87.37	89.70	-22.9	4,527	-0.51%
2020/04/29	13	82.13	10	83.12	83.70	3	4,467	0.07%
2020/04/28	5	81.42	0	0.00	81.30	5	4,428	0.11%
2020/04/27	2	81.50	3	82.40	81.90	-1	4,508	-0.02%
2020/04/24	2	80.15	2	80.75	81.00	0	4,449	0.00%
2020/04/23	5	80.22	4	80.70	80.80	1	4,434	0.02%
2020/04/22	2	78.60	0	0.00	80.00	2	4,418	0.05%
2020/04/21	16	80.20	1	81.00	79.50	15	4,444	0.34%
2020/04/20	2	81.85	0	0.00	81.70	2	4,427	0.05%
2020/04/17	2	82.50	1	83.90	82.60	1	4,426	0.02%
2020/04/16	2	81.50	0	0.00	82.10	2	4,400	0.05%
2020/04/15	3	82.23	2	83.30	82.90	1	4,404	0.02%
2020/04/14	1	82.00	2	81.70	82.00	-1	4,444	-0.02%
2020/04/13	3	81.47	2	81.60	81.10	1	4,477	0.02%
2020/04/09	6	82.40	7	82.29	81.60	-1	4,693	-0.02%
2020/04/08	7	81.84	25	81.21	82.30	-18	4,665	-0.39%
2020/04/07	25	81.41	6	81.40	81.50	19	4,617	0.41%
2020/04/06	5	79.70	6	80.22	80.40	-1	4,580	-0.02%
2020/04/01	8.2	78.80	0	0.00	78.00	8.2	4,506	0.18%
2020/03/31	13	80.99	10	81.80	81.40	3	4,445	0.07%
2020/03/30	1	79.30	3	80.47	80.60	-2	4,387	-0.05%
2020/03/27	10	80.03	12	80.08	80.00	-2	4,344	-0.05%
2020/03/26	3	78.63	2	79.15	79.70	1	4,298	0.02%
2020/03/25	41	79.25	7	79.13	78.50	34	4,305	0.79%
2020/03/24	6	77.57	7	77.16	77.40	-1	4,250	-0.02%
2020/03/23	2	69.50	7	71.06	71.70	-5	4,224	-0.12%
2020/03/20	1	70.80	9	71.27	71.50	-8	4,210	-0.19%
2020/03/19	7	66.74	36	67.20	67.30	-29	4,136	-0.70%
2020/03/18	3	68.40	4	68.73	68.20	-1	4,051	-0.02%
2020/03/17	5	68.72	1	67.90	69.40	4	3,971	0.10%
2020/03/16	8.2	70.11	0	0.00	70.00	8.2	3,891	0.21%
2020/03/13	4	70.95	10	72.10	72.90	-6	3,781	-0.16%
2020/03/12	9	78.13	3	79.87	77.10	6	3,611	0.17%
2020/03/11	23.1	81.57	0	0.00	80.70	23.1	3,532	0.65%
2020/03/10	5	81.12	3	81.80	81.60	2	3,480	0.06%
2020/03/09	19	83.32	9	83.10	82.90	10	3,412	0.29%
2020/03/06	0	0.00	6	86.60	87.10	-6	3,284	-0.18%
2020/03/05	1	88.60	0	0.00	88.50	1	3,264	0.03%
2020/03/04	0	0.00	1	88.30	88.10	-1	3,284	-0.03%
2020/03/03	0	0.00	2	85.80	86.40	-2	3,257	-0.06%
2020/03/02	1	85.40	4	85.43	85.00	-3	3,238	-0.09%
2020/02/27	2	86.25	1	86.50	86.10	1	3,367	0.03%
2020/02/26	5	87.04	8	87.03	87.00	-3	3,329	-0.09%
2020/02/25	0	0.00	1	87.50	87.60	-1	3,314	-0.03%
2020/02/24	3	88.00	0	0.00	88.00	3	3,326	0.09%
2020/02/21	1	89.30	1	89.00	89.00	0	3,327	0.00%
2020/02/14	2	89.50	0	0.00	89.70	2	3,377	0.06%
2020/02/13	7	90.03	0	0.00	89.80	7	3,385	0.21%
2020/02/12	2	89.10	0	0.00	90.10	2	3,376	0.06%
2020/02/11	8	89.08	0	0.00	88.80	8	3,354	0.24%
2020/02/10	1	89.50	0	0.00	89.50	1	3,313	0.03%
2020/02/07	3.3	89.08	17	89.29	89.20	-13.8	3,322	-0.41%
2020/02/06	23	89.21	14	89.56	90.50	9	3,323	0.27%
2020/02/05	18.1	87.06	10	87.40	87.00	8.1	3,286	0.25%
2020/02/04	21	88.18	15	86.83	88.00	6	3,243	0.19%
2020/02/03	12.2	87.52	6	89.90	87.50	6.2	3,234	0.19%
2020/01/31	5	90.26	1	90.00	89.90	4	3,139	0.13%
2020/01/30	24.1	91.19	14	91.88	89.90	10.1	3,089	0.33%
2020/01/20	7	96.77	1	96.90	96.90	6	2,990	0.20%
2020/01/17	1	95.60	0	0.00	96.40	1	2,998	0.03%
2020/01/16	2	96.00	0	0.00	95.70	2	2,995	0.07%
2020/01/15	1	96.40	0	0.00	96.00	1	2,991	0.03%
2020/01/14	12	96.70	0	0.00	96.80	12	2,938	0.41%
2020/01/13	3	97.53	1	97.30	97.50	2	2,885	0.07%
2020/01/10	3	97.67	0	0.00	98.00	3	2,888	0.10%
2020/01/09	3	98.30	5	98.24	98.10	-2	2,877	-0.07%
2020/01/08	5	100.86	2	101.50	99.80	3	2,869	0.10%
2020/01/07	7	100.20	2	100.50	100.00	5	2,791	0.18%
2020/01/06	8	102.88	11	103.14	102.00	-3	2,759	-0.11%
2020/01/03	2	99.35	2	99.80	101.00	0	2,655	0.00%
2020/01/02	1	97.90	0	0.00	98.00	1	2,550	0.04%
2019/12/31	5	98.00	0	0.00	97.50	5	2,538	0.20%
2019/12/30	1	97.70	2	98.10	97.60	-1	2,548	-0.04%
2019/12/27	0	0.00	12	98.70	98.60	-12	2,568	-0.47%
2019/12/25	4.1	97.70	0	0.00	97.50	4.1	2,584	0.16%
2019/12/24	2	98.75	0	0.00	98.20	2	2,586	0.08%
2019/12/20	11	98.11	2	97.90	97.70	9	2,598	0.35%
2019/12/17	3	97.33	4	97.50	98.00	-1	2,548	-0.04%
2019/12/16	1	96.40	1	97.40	97.20	0	2,538	0.00%
2019/12/13	0	0.00	1	96.30	96.00	-1	2,614	-0.04%
2019/12/11	4	95.13	0	0.00	95.50	4	2,879	0.14%
2019/12/06	0	0.00	1	95.80	95.80	-1	2,917	-0.03%
2019/12/05	1	95.40	0	0.00	95.40	1	2,909	0.03%
2019/12/04	3	95.20	0	0.00	95.60	3	2,905	0.10%
2019/12/03	9	95.48	4	95.45	95.40	5	2,913	0.17%
2019/12/02	5	95.64	5.5	95.82	96.00	-0.5	2,899	-0.02%
2019/11/29	9	96.01	1	96.20	96.00	8	2,884	0.28%
2019/11/28	1	96.70	0	0.00	97.00	1	2,849	0.04%
2019/11/26	2	97.05	1	97.00	96.90	1	2,877	0.03%
2019/11/22	0	0.00	2	97.00	97.00	-2	2,743	-0.07%
2019/11/21	0.1	96.60	0	0.00	96.50	0.1	2,759	0.00%
2019/11/20	1	96.00	1	96.00	96.90	0	2,754	0.00%
2019/11/19	2	96.30	0	0.00	96.30	2	2,757	0.07%
2019/11/15	2	96.30	0	0.00	96.10	2	2,788	0.07%
2019/11/14	2	96.20	0	0.00	96.20	2	2,801	0.07%
2019/11/13	3	96.57	0	0.00	96.40	3	2,854	0.11%
2019/11/12	1	96.90	0	0.00	96.90	1	2,903	0.03%
2019/11/11	1	97.70	0	0.00	96.90	1	2,891	0.03%
2019/11/06	0.4	98.30	0	0.00	98.10	0.4	2,901	0.01%
2019/11/05	1	99.00	1	98.90	98.90	0	2,932	0.00%
2019/11/04	1	97.90	1	98.00	98.20	0	2,928	0.00%
2019/11/01	0	0.00	1	97.20	97.50	-1	2,939	-0.03%
2019/10/31	6	97.25	1	98.30	96.90	5	2,951	0.17%
2019/10/30	0	0.00	12	97.55	98.40	-12	2,926	-0.41%
2019/10/29	4	97.10	0	0.00	96.90	4	2,935	0.14%
2019/10/28	7	96.87	0	0.00	96.90	7	2,919	0.24%
2019/10/25	0	0.00	0.1	97.80	97.40	-0.1	2,904	0.00%
2019/10/21	0	0.00	9	97.36	96.80	-9	2,886	-0.31%
2019/10/18	5	96.78	0	0.00	96.50	5	2,875	0.17%
2019/10/17	5	97.40	0.2	97.50	97.30	4.8	2,855	0.17%
2019/10/16	0	0.00	3	96.70	98.00	-3	2,836	-0.11%
2019/10/15	5	96.60	0	0.00	97.20	5	2,825	0.18%
2019/10/09	1	96.50	1	97.50	96.10	0	2,808	0.00%
2019/10/07	4	97.08	0	0.00	97.20	4	2,774	0.14%
2019/10/04	1	97.00	0	0.00	97.10	1	2,780	0.04%
2019/10/03	1	97.50	0	0.00	97.30	1	2,761	0.04%
2019/10/02	0.2	99.50	0	0.00	99.00	0.2	2,736	0.01%
2019/09/27	1	98.50	0	0.00	98.20	1	2,703	0.04%
2019/09/26	2	98.60	0	0.00	98.60	2	2,717	0.07%
2019/09/25	0	0.00	1	99.80	99.80	-1	2,724	-0.04%
2019/09/24	0	0.00	1.3	101.87	101.50	-1.3	2,731	-0.05%
2019/09/23	0	0.00	1	100.50	100.00	-1	2,744	-0.04%
2019/09/20	1	99.80	1	101.00	101.00	0	2,789	0.00%
2019/09/19	4.3	100.13	0	0.00	99.70	4.3	2,744	0.16%
2019/09/18	1.2	100.08	7	100.56	101.50	-5.8	2,754	-0.21%
2019/09/17	1	102.00	4	103.38	102.00	-3	2,673	-0.11%
2019/09/16	6	104.50	10.3	104.15	104.00	-4.3	2,643	-0.16%
2019/09/12	4	96.35	0	0.00	96.80	4	2,509	0.16%
2019/09/11	1	96.50	0	0.00	96.50	1	2,603	0.04%
2019/09/10	1.1	97.01	0	0.00	97.00	1.1	2,594	0.04%
2019/09/09	2	97.10	0	0.00	97.60	2	2,622	0.08%
2019/09/06	1	97.90	0	0.00	97.70	1	2,634	0.04%
2019/09/05	0.2	97.50	0	0.00	97.50	0.2	2,629	0.01%
2019/09/04	1	95.90	0	0.00	96.80	1	2,628	0.04%
2019/09/03	0	0.00	1	96.50	96.10	-1	2,612	-0.04%
2019/09/02	0.1	96.60	0	0.00	96.30	0.1	2,612	0.00%
2019/08/30	0	0.00	1	96.10	97.20	-1	2,620	-0.04%
2019/08/29	2	94.95	0	0.00	94.90	2	2,607	0.08%
2019/08/28	1	95.00	0	0.00	95.00	1	2,603	0.04%
2019/08/26	2	95.20	1	96.00	95.20	1	2,589	0.04%
2019/08/23	1	97.10	2	97.20	97.40	-1	2,576	-0.04%
2019/08/22	1	97.30	0	0.00	97.80	1	2,575	0.04%
2019/08/21	2	97.95	0	0.00	97.90	2	2,622	0.08%
2019/08/20	2	97.50	0	0.00	97.80	2	2,605	0.08%
2019/08/19	1	98.70	0	0.00	98.10	1	2,597	0.04%
2019/08/16	3	94.80	0	0.00	98.80	3	2,581	0.12%
2019/08/15	3	96.30	0	0.00	95.20	3	2,525	0.12%
2019/08/14	1.1	99.98	1	99.00	99.00	0.1	2,536	0.00%
2019/08/12	0	100.50	1	100.00	100.00	-1	2,576	-0.04%
2019/08/06	2	101.75	0	0.00	102.00	2	2,640	0.08%
2019/08/02	0	0.00	1	104.00	105.00	-1	2,655	-0.04%
2019/07/31	0	0.00	10	107.00	106.00	-10	2,741	-0.36%
2019/07/25	4	106.00	4	106.50	107.00	0	2,760	0.00%
2019/07/18	1	106.00	0	0.00	106.00	1	2,753	0.04%
2019/07/16	1	107.50	0	0.00	107.50	1	2,723	0.04%
2019/07/12	3	108.33	10	108.00	107.50	-7	2,692	-0.26%
2019/07/11	0.6	108.00	0	0.00	107.50	0.6	2,709	0.02%
2019/07/08	2	106.25	0	0.00	106.50	2	2,730	0.07%
2019/07/05	1	107.00	0	0.00	107.00	1	2,751	0.04%
2019/07/04	2	107.00	0	0.00	107.50	2	2,768	0.07%
2019/07/03	1	106.50	0	0.00	107.00	1	2,768	0.04%
2019/07/02	1	109.00	0	0.00	108.00	1	2,771	0.04%
2019/07/01	4	110.62	0	0.00	110.00	4	2,755	0.15%
2019/06/28	5	110.70	0	0.00	110.50	5	2,756	0.18%
2019/06/26	0	0.00	20	112.00	111.00	-20	2,702	-0.74%
2019/06/24	0	0.00	2	113.00	113.00	-2	2,651	-0.08%
2019/06/21	4	111.88	0	0.00	113.00	4	2,631	0.15%
2019/06/20	9	111.67	1	111.00	111.00	8	2,592	0.31%
2019/06/19	3	116.00	5	117.30	118.50	-2	2,487	-0.08%
2019/06/18	0	0.00	2	116.00	116.50	-2	2,378	-0.08%
2019/06/17	0	0.00	1	116.00	115.50	-1	2,355	-0.04%
2019/06/12	0	0.00	0.1	114.50	114.50	-0.1	2,378	0.00%
2019/06/06	1	114.50	0	0.00	115.00	1	2,436	0.04%
2019/06/05	0	0.00	2	116.25	116.50	-2	2,440	-0.08%
2019/05/30	0	0.00	1	115.00	115.00	-1	2,383	-0.04%
2019/05/29	0.2	113.50	0	0.00	114.00	0.2	2,382	0.01%
2019/05/28	1	114.00	0	0.00	113.00	1	2,410	0.04%
2019/05/27	0	0.00	1	116.00	116.00	-1	2,357	-0.04%
2019/05/22	0	0.00	1	115.00	116.00	-1	2,401	-0.04%
2019/05/21	0	0.00	10.1	117.00	116.50	-10.1	2,410	-0.42%
2019/05/17	0	0.00	10	113.00	113.00	-10	2,357	-0.42%
2019/05/15	0	0.00	1	110.50	109.00	-1	2,415	-0.04%
2019/05/14	1	106.00	0	0.00	107.00	1	2,388	0.04%
2019/05/10	1	106.50	0	0.00	106.50	1	2,396	0.04%
2019/05/09	17.1	107.62	0	0.00	107.00	17.1	2,377	0.72%
2019/05/08	1.2	110.58	0	0.00	110.50	1.2	2,322	0.05%
2019/05/07	0.1	113.50	0	0.00	113.00	0.1	2,283	0.00%
2019/04/29	0	0.00	0.2	115.00	115.00	-0.2	2,315	-0.01%
2019/04/26	0.1	115.00	0	0.00	115.00	0.1	2,322	0.00%
2019/04/17	0	0.00	5	113.50	115.00	-5	2,510	-0.20%
2019/04/16	0	0.00	1	114.00	114.50	-1	2,539	-0.04%
2019/04/11	1	113.50	0	0.00	113.00	1	2,581	0.04%
2019/04/10	1	113.50	0	0.00	114.50	1	2,579	0.04%
2019/04/08	0	0.00	1	113.50	113.50	-1	2,590	-0.04%
2019/04/02	1	113.50	0	0.00	113.50	1	2,581	0.04%
2019/03/29	0.7	116.00	0	0.00	115.50	0.7	2,562	0.03%
2019/03/26	1	113.50	0	0.00	114.00	1	2,612	0.04%
2019/03/25	2	113.75	2	114.50	113.50	0	2,608	0.00%
2019/03/22	1	115.00	0	0.00	115.50	1	2,592	0.04%
2019/03/19	1	115.00	0	0.00	114.50	1	2,611	0.04%
2019/03/14	2	113.00	0	0.00	112.00	2	2,539	0.08%
2019/03/08	0	0.00	2	116.00	116.00	-2	2,597	-0.08%
2019/03/07	1	116.50	0	0.00	116.50	1	2,675	0.04%
2019/03/05	0	0.00	1	117.00	116.50	-1	2,743	-0.04%
2019/03/04	1	116.00	10	116.50	116.50	-9	2,761	-0.33%
2019/02/27	0	0.00	1	117.00	116.50	-1	2,784	-0.04%
2019/02/22	7	114.14	0	0.00	115.00	7	2,763	0.25%
2019/02/21	1	116.50	1	117.00	116.50	0	2,739	0.00%
2019/02/20	0	0.00	3	116.50	116.00	-3	2,730	-0.11%
2019/02/18	0	115.50	0	0.00	115.50	0	2,783	0.00%
2019/02/15	2	112.25	0	0.00	112.00	2	2,832	0.07%
2019/02/14	0	0.00	2	113.00	112.00	-2	2,831	-0.07%
2019/02/13	1	107.50	0	0.00	108.50	1	2,785	0.04%
2019/02/12	2	108.00	1	108.00	109.00	1	2,758	0.04%
2019/02/11	0	0.00	1	109.50	106.50	-1	2,765	-0.04%
2019/01/28	0	0.00	0.3	110.00	110.00	-0.3	2,708	-0.01%
2019/01/25	0	0.00	1	107.50	108.50	-1	2,724	-0.04%
2019/01/24	2	108.00	0	0.00	107.50	2	2,733	0.07%
2019/01/23	1	110.00	0	0.00	110.00	1	2,730	0.04%
2019/01/22	2	111.00	0	0.00	111.00	2	2,747	0.07%
2019/01/21	1	111.50	0	0.00	112.00	1	2,760	0.04%
2019/01/16	1	109.50	0	0.00	109.00	1	2,855	0.04%
2019/01/15	0	0.00	1	111.00	111.00	-1	2,859	-0.03%
2019/01/10	5	112.00	0	0.00	111.50	5	2,899	0.17%
2019/01/09	0	0.00	21	112.43	114.00	-21	2,909	-0.72%
2019/01/07	0	0.00	11	108.00	109.00	-11	2,856	-0.39%
2019/01/04	2	103.50	6	104.42	104.50	-4	2,890	-0.14%
2019/01/02	24	104.58	0	0.00	103.00	24	3,032	0.79%
2018/12/27	20	106.00	0	0.00	109.50	20	3,187	0.63%
2018/12/24	1	104.50	0	0.00	104.50	1	3,444	0.03%
2018/12/21	0.3	109.00	0	0.00	109.00	0.3	3,505	0.01%
2018/12/19	1	110.00	0	0.00	111.50	1	3,556	0.03%
2018/12/18	0	0.00	2	111.50	110.50	-2	3,583	-0.06%
2018/12/14	2.2	111.09	0	0.00	111.00	2.2	3,724	0.06%
2018/12/12	3	111.50	0	0.00	112.50	3	3,794	0.08%
2018/12/11	2	112.00	0	0.00	112.00	2	3,783	0.05%
2018/12/07	0	0.00	2	112.00	113.00	-2	3,871	-0.05%
2018/12/04	1	113.00	0	0.00	112.50	1	3,860	0.03%
2018/12/03	1	116.00	0	0.00	115.50	1	3,826	0.03%
2018/11/29	1	112.00	0	0.00	111.00	1	3,737	0.03%
2018/11/26	7	112.86	0	0.00	112.50	7	3,655	0.19%
2018/11/21	5	111.50	0	0.00	112.00	5	3,608	0.14%
2018/11/20	0	0.00	5	115.00	115.00	-5	3,588	-0.14%
2018/11/19	0	0.00	1	114.00	115.00	-1	3,587	-0.03%
2018/11/16	5	112.50	0	0.00	112.00	5	3,581	0.14%
2018/11/15	1	110.00	0	0.00	111.00	1	3,539	0.03%
2018/11/14	8	110.06	0	0.00	111.00	8	3,512	0.23%
2018/11/13	3	114.50	1	114.00	113.00	2	3,452	0.06%
2018/11/12	0	0.00	1	115.50	117.00	-1	3,401	-0.03%
2018/11/02	0	121.00	0	0.00	120.50	0	3,263	0.00%
2018/10/31	0	0.00	1	121.00	122.00	-1	3,247	-0.03%
2018/10/30	1	118.00	0	0.00	118.50	1	3,216	0.03%
2018/10/29	1	118.00	1	118.50	118.50	0	3,210	0.00%
2018/10/26	2	122.44	2	118.00	118.50	0	3,211	0.00%
2018/10/15	0	124.50	0	0.00	123.00	0	2,931	0.00%
2018/10/12	2	125.00	0	0.00	127.00	2	2,874	0.07%
2018/10/11	20	125.50	0.4	127.00	126.50	19.6	2,835	0.69%
2018/10/08	10	130.00	0	0.00	133.00	10	2,635	0.38%
2018/10/05	0	0.00	10	133.50	132.50	-10	2,557	-0.39%
2018/10/03	1	141.98	1	141.50	140.00	0	2,312	0.00%
2018/10/02	0	147.00	0.1	147.00	147.00	-0.1	2,193	-0.01%
2018/10/01	0	0.00	7	149.00	148.50	-7	2,137	-0.33%
2018/09/27	0	0.00	1	149.00	148.00	-1	2,123	-0.05%
2018/09/26	0	145.00	0	0.00	146.00	0	2,139	0.00%
2018/09/21	0	146.00	1	147.00	147.00	-1	2,211	-0.04%
2018/09/20	0	138.50	0	0.00	139.00	0	2,135	0.00%
2018/09/19	0	0.00	3	137.67	137.00	-3	2,151	-0.14%
2018/09/18	0	0.00	18	133.00	132.50	-18	2,119	-0.85%
2018/09/13	1	132.50	12	128.96	133.00	-11	2,069	-0.53%
2018/09/04	0	0.00	1	126.00	126.50	-1	2,045	-0.05%
2018/08/30	6	125.00	0	0.00	125.00	6	2,066	0.29%
2018/08/27	0	0.00	3	127.33	128.00	-3	2,103	-0.14%
2018/08/24	0	0.00	10	125.50	127.00	-10	2,115	-0.47%
2018/08/20	1	123.00	11	121.59	123.50	-10	2,406	-0.42%
2018/08/15	0	0.00	2	120.00	120.50	-2	2,419	-0.08%
2018/07/20	0	0.00	0.1	120.50	120.50	-0.1	2,730	0.00%
2018/07/13	0	0.00	1	120.00	121.00	-1	2,795	-0.04%
2018/07/12	1	118.50	0	0.00	118.50	1	2,798	0.04%
2018/07/11	0	0.00	1	120.00	119.00	-1	2,830	-0.04%
2018/07/10	1	118.50	0	0.00	118.00	1	2,812	0.04%
2018/07/06	0.1	117.50	0.5	117.50	116.00	-0.4	2,838	-0.01%
2018/07/05	1	118.50	0	0.00	119.00	1	2,833	0.04%
2018/07/04	2	116.50	1	115.50	115.50	1	2,793	0.04%
2018/07/02	0	0.00	2	121.50	121.00	-2	2,662	-0.08%
2018/06/29	1	121.00	0	0.00	122.50	1	2,608	0.04%
2018/06/28	1	122.50	1	121.50	121.00	0	2,560	0.00%
2018/06/26	0	0.00	1	121.00	121.50	-1	2,547	-0.04%
2018/06/25	3	119.50	0	0.00	119.50	3	2,540	0.12%
2018/06/21	2	119.50	0	0.00	119.50	2	2,571	0.08%
2018/06/20	2	119.50	0	0.00	121.00	2	2,697	0.07%
2018/06/19	0.1	119.00	0	0.00	118.50	0.1	2,760	0.00%
2018/06/13	0.1	121.50	0	0.00	121.00	0.1	2,953	0.00%
2018/06/05	0.1	122.00	0	0.00	121.50	0.1	3,003	0.00%
2018/06/01	0.1	122.00	0	122.00	122.00	0.1	2,976	0.00%
2018/05/22	1	126.50	0	0.00	125.00	1	2,793	0.04%
2018/05/16	0.1	123.50	0	0.00	123.50	0.1	2,897	0.00%
2018/05/14	0	0.00	3	128.00	125.50	-3	3,060	-0.10%
2018/05/11	3	126.00	0	0.00	125.50	3	3,090	0.10%
2018/05/07	0	0.00	0.1	118.50	118.50	-0.1	3,050	0.00%
2018/05/03	1	119.00	0	0.00	118.50	1	3,095	0.03%
2018/04/24	0	0.00	2	117.00	117.50	-2	3,201	-0.06%
2018/04/23	2	119.50	0	0.00	119.00	2	3,282	0.06%
2018/04/02	0	0.00	0.1	118.00	117.00	-0.1	3,641	0.00%
2018/03/29	0	0.00	1.1	119.00	118.50	-1.1	3,749	-0.03%
2018/03/28	0	0.00	10	118.50	118.50	-10	3,739	-0.27%
2018/03/27	0.2	119.00	0	0.00	119.50	0.2	3,752	0.00%
2018/03/21	1	115.50	0	0.00	106.00	1	3,532	0.03%
2018/03/02	10	112.00	0	0.00	112.50	10	3,473	0.29%
2018/03/01	20	114.00	0	0.00	114.50	20	3,455	0.58%
2018/02/23	10	114.50	0	0.00	115.50	10	3,343	0.30%
2018/02/22	10	112.50	0	0.00	113.00	10	3,355	0.30%
2018/02/21	10	114.00	0	0.00	115.50	10	3,367	0.30%
2018/02/12	2	114.00	0	0.00	111.50	2	3,318	0.06%
2018/02/09	1	115.50	0	0.00	116.00	1	3,273	0.03%
2018/02/06	3	112.00	0	0.00	113.00	3	3,076	0.10%
2018/02/05	0.1	119.50	0	0.00	119.50	0.1	2,989	0.00%
2018/02/02	0.1	120.50	0	0.00	120.50	0.1	2,921	0.00%
2018/02/01	0.1	124.50	0	0.00	124.50	0.1	2,911	0.00%
2018/01/25	5	122.00	0	0.00	123.00	5	2,802	0.18%
2018/01/18	20	121.00	0	0.00	120.50	20	2,663	0.75%
2018/01/17	0	0.00	1	120.50	120.00	-1	2,637	-0.04%
2018/01/08	1	120.00	1	120.00	122.00	0	2,523	0.00%
2018/01/05	0.1	119.50	0	0.00	120.00	0.1	2,479	0.00%
2018/01/03	1	116.50	0	0.00	117.50	1	2,465	0.04%

台塑化營收／3月576.35億元、月增0.91% 獲利小幅成長UDN聯合新聞網－2024/04/10

台塑化（6505）今（10）日公告3月營收576.35億元，月增0.91%、年減4.8%；第1季營收1,711.96億元......詳全文

〈台塑四寶業績發表〉Q1稅後純益合計80億元年增16% 台塑化表現最佳Anue鉅亨－2024/04/10

...詳全文

台塑化營收／元月564億元、月增年減UDN聯合新聞網－2024/02/07

台塑化（6505）今（7）日公布元月營收為564.51億元，月增2.02%、年減7.3%。公司表示，銷售量差、銷售價差都......詳全文

台塑化相關文章

台塑化相關影音

台塑化

券商分點績效/獲利分析

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析