台塑化 (6505)-群益金鼎-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:13:35(已收盤)

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

台塑化 (6505)籌碼相關－群益金鼎-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

群益金鼎-高雄券商分點個股進出
群益金鼎-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	大量交易提示
2024/05/21	1	69.70	0	0.00	69.50	1	4,019	0.02%
2024/05/20	0	0.00	0.2	70.50	70.20	-0.2	3,985	-0.01%
2024/05/16	0	0.00	1.3	70.66	70.40	-1.3	3,958	-0.03%
2024/05/13	0.3	70.20	0	0.00	69.90	0.3	3,837	0.01%
2024/05/10	2	70.10	0	0.00	70.30	2	3,833	0.05%
2024/05/09	2	70.25	0	0.00	69.80	2	3,849	0.05%
2024/05/03	1.2	71.63	0	0.00	71.70	1.2	3,761	0.03%
2024/04/30	0	0.00	2	71.80	72.20	-2	3,751	-0.05%
2024/04/29	3	72.10	11	72.43	72.60	-8	3,729	-0.21%
2024/04/26	6	71.67	0.4	71.50	71.20	5.6	3,702	0.15%
2024/04/25	0.1	71.90	0.1	72.20	72.00	0	3,726	0.00%
2024/04/24	1	72.60	0	0.00	72.90	1	3,734	0.03%
2024/04/23	7.5	72.17	4	72.20	72.90	3.5	3,809	0.09%
2024/04/22	1	71.00	15	72.21	72.70	-14	3,887	-0.36%
2024/04/19	19.1	69.74	4	69.33	69.30	15.1	3,788	0.40%
2024/04/18	4	69.48	3	69.77	70.30	1	3,674	0.03%
2024/04/17	6.1	70.47	2	70.60	70.30	4.1	3,610	0.11%
2024/04/16	308.1	71.41	7	71.00	71.10	301.1	3,543	8.50%	大買/鉅額交易
2024/04/15	8	73.31	5	73.60	73.60	3	3,459	0.09%
2024/04/12	2	72.00	2.2	72.49	72.50	-0.2	3,393	-0.01%
2024/04/11	4.5	72.84	4	72.88	73.30	0.5	3,345	0.01%
2024/04/10	1	73.60	0	0.00	74.00	1	3,298	0.03%
2024/04/09	0	0.00	2.3	73.01	73.30	-2.3	3,276	-0.07%
2024/04/08	3	72.07	5	72.40	72.70	-2	3,212	-0.06%
2024/04/03	5.1	72.56	3	72.83	72.30	2.1	3,181	0.06%
2024/04/02	2	71.60	3	72.10	72.20	-1	3,062	-0.03%
2024/04/01	3	71.07	4	71.23	71.80	-1	2,994	-0.03%
2024/03/29	1	69.30	9	69.63	69.50	-8	2,877	-0.28%
2024/03/28	19	68.83	9	68.60	68.60	10	2,825	0.35%
2024/03/27	11	69.45	3	69.50	69.40	8	2,799	0.29%
2024/03/26	4.1	70.06	13.1	69.71	70.20	-9	2,759	-0.33%
2024/03/25	2	67.80	5	68.38	68.60	-3	2,676	-0.11%
2024/03/22	12	68.21	5	68.12	68.10	7	2,643	0.26%
2024/03/21	9.2	68.54	5	68.88	69.00	4.2	2,556	0.16%
2024/03/20	11	69.00	5	69.40	69.40	6	2,480	0.24%
2024/03/19	2	69.80	0	0.00	69.70	2	2,443	0.08%
2024/03/18	18	70.31	1	70.60	70.60	17	2,364	0.72%
2024/03/15	3	70.77	3	70.70	71.20	0	2,318	0.00%
2024/03/14	0.2	71.15	0	0.00	71.20	0.2	2,261	0.01%
2024/03/13	3	70.90	3	70.67	70.70	0	2,236	0.00%
2024/03/12	2	70.90	3	71.20	71.10	-1	2,205	-0.05%
2024/03/11	10	71.19	4	71.38	71.10	6	2,170	0.28%
2024/03/08	4.2	70.54	4	70.70	70.70	0.2	2,149	0.01%
2024/03/07	2	70.70	2	71.10	71.20	0	2,107	0.00%
2024/03/06	4.3	71.27	4	71.48	71.30	0.3	2,078	0.01%
2024/03/05	4.2	71.95	3.4	72.15	71.60	0.8	2,076	0.04%
2024/03/04	2.1	72.30	2.6	72.47	72.10	-0.5	2,056	-0.02%
2024/03/01	8	72.16	5	72.22	72.30	3	2,038	0.15%
2024/02/29	1	73.50	1	71.60	74.30	0	2,001	0.00%
2024/02/27	3	71.90	7	71.96	71.70	-4	1,947	-0.21%
2024/02/26	2	72.10	1	72.00	72.30	1	1,922	0.05%
2024/02/22	2	72.75	0	0.00	72.70	2	1,948	0.10%
2024/02/21	3.1	73.14	0	0.00	73.20	3.1	1,944	0.16%
2024/02/20	1.1	73.43	0	0.00	73.40	1.1	1,956	0.06%
2024/02/19	0.2	74.55	0	0.00	74.10	0.2	1,965	0.01%
2024/02/16	2	73.80	0	0.00	73.80	2	2,044	0.10%
2024/02/15	0.2	73.35	0	0.00	73.40	0.2	2,071	0.01%
2024/02/05	4	74.33	3	74.57	74.30	1	2,042	0.05%
2024/02/02	19	75.15	2	75.55	76.00	17	2,031	0.84%
2024/02/01	33	76.00	6.2	75.94	76.20	26.9	2,013	1.33%
2024/01/31	2	73.85	5	74.18	74.60	-3	1,979	-0.15%
2024/01/30	5.2	74.24	3	74.00	73.70	2.2	1,977	0.11%
2024/01/29	2	75.10	5	75.00	75.10	-3	1,991	-0.15%
2024/01/26	2	73.85	2	73.70	74.00	0	1,983	0.00%
2024/01/25	1	72.90	2	73.20	73.20	-1	1,974	-0.05%
2024/01/24	4	72.65	5	72.88	73.00	-1	1,961	-0.05%
2024/01/23	1	72.30	0	0.00	72.40	1	1,946	0.05%
2024/01/22	6	71.97	6	72.30	72.40	0	1,943	0.00%
2024/01/19	2.2	71.45	0	0.00	72.20	2.2	1,922	0.11%
2024/01/18	7.3	72.52	2	72.55	72.30	5.3	1,883	0.28%
2024/01/17	9	73.32	9	73.67	73.00	0	1,842	0.00%
2024/01/16	10.5	75.42	1	74.90	74.80	9.5	1,733	0.55%
2024/01/15	4	78.48	8	78.30	78.20	-4	1,609	-0.25%
2024/01/12	1	79.00	1	79.30	79.00	0	1,616	0.00%
2024/01/11	3	78.73	3	78.90	78.70	0	1,634	0.00%
2024/01/10	0	0.00	3	79.13	79.10	-3	1,657	-0.18%
2024/01/09	5	79.50	1	80.00	79.30	4	1,673	0.24%
2024/01/08	2	80.25	0	0.00	80.00	2	1,678	0.12%
2024/01/05	0	0.00	27.2	79.78	79.60	-27.2	1,687	-1.61%
2024/01/04	7.2	79.00	1	79.90	79.70	6.2	1,719	0.36%
2024/01/03	7	79.84	3	80.10	79.70	4	1,778	0.22%
2024/01/02	5	80.62	65	80.51	80.90	-60	1,764	-3.40%
2023/12/29	4	80.93	1	80.90	80.70	3	1,770	0.17%
2023/12/28	1	81.30	2	81.70	81.80	-1	1,783	-0.06%
2023/12/27	4	81.18	3	81.60	81.60	1	1,774	0.06%
2023/12/26	0	0.00	4	81.18	81.80	-4	1,754	-0.23%
2023/12/25	3	80.47	2	80.90	80.70	1	1,745	0.06%
2023/12/22	4.5	80.43	2	80.20	80.20	2.5	1,756	0.14%
2023/12/21	4	82.15	2	82.30	81.90	2	1,746	0.11%
2023/12/20	6	82.23	7.1	82.44	82.90	-1.1	1,736	-0.06%
2023/12/19	6.1	82.33	5	82.52	82.50	1.1	1,723	0.07%
2023/12/18	2	83.15	3	83.43	83.20	-1	1,739	-0.06%
2023/12/15	2.1	83.39	3	83.67	83.80	-0.9	1,747	-0.05%
2023/12/14	5.9	82.70	8	82.48	83.30	-2.1	1,711	-0.12%
2023/12/13	3	81.63	0	0.00	81.60	3	1,666	0.18%
2023/12/12	2	81.75	5	82.10	82.50	-3	1,695	-0.18%
2023/12/11	1	81.80	0	0.00	81.80	1	1,702	0.06%
2023/12/07	3	82.47	2	82.20	82.30	1	1,722	0.06%
2023/12/06	1	83.10	1	83.30	83.10	0	1,738	0.00%
2023/12/05	1	82.70	2	82.85	82.80	-1	1,748	-0.06%
2023/12/04	1	83.10	2	83.35	83.00	-1	1,761	-0.06%
2023/12/01	7	83.73	1	83.80	83.50	6	1,787	0.34%
2023/11/28	0	0.00	1	84.79	84.70	-1	1,783	-0.06%
2023/11/27	0	0.00	1	83.20	82.90	-1	1,796	-0.06%
2023/11/22	0	0.00	1	84.80	84.00	-1	1,803	-0.06%
2023/11/21	1	85.00	1	84.90	85.30	0	1,817	0.00%
2023/11/20	4	83.10	14.1	83.05	83.80	-10.1	1,759	-0.57%
2023/11/17	1	84.30	13	83.88	83.70	-12	1,760	-0.68%
2023/11/16	0	0.00	13	83.30	84.00	-13	1,727	-0.75%
2023/11/15	0	0.00	3.8	82.07	83.00	-3.8	1,699	-0.22%
2023/11/14	1	80.80	6	81.18	81.20	-5	1,614	-0.31%
2023/11/13	1	80.40	2	80.70	80.70	-1	1,594	-0.06%
2023/11/10	1	80.10	1	80.40	80.30	0	1,609	0.00%
2023/11/09	3	80.57	0	0.00	80.60	3	1,605	0.19%
2023/11/08	3	80.50	3	80.80	81.10	0	1,606	0.00%
2023/11/07	1	81.10	1	81.50	81.50	0	1,612	0.00%
2023/11/06	2	80.70	3	81.37	81.50	-1	1,624	-0.06%
2023/11/03	0	0.00	5	80.18	80.90	-5	1,599	-0.31%
2023/11/02	2	79.55	2	79.85	79.50	0	1,621	0.00%
2023/10/31	2	78.90	3	79.33	79.10	-1	1,635	-0.06%
2023/10/30	3	79.07	33	78.81	79.00	-30	1,671	-1.79%
2023/10/27	1	79.10	2	79.30	79.30	-1	1,674	-0.06%
2023/10/26	3	79.23	2	79.00	78.90	1	1,691	0.06%
2023/10/25	4	79.98	32	79.71	79.90	-28	1,675	-1.67%
2023/10/24	2	79.60	2	79.90	80.10	0	1,687	0.00%
2023/10/23	4	80.20	15	80.11	80.00	-11	1,693	-0.65%
2023/10/19	5	81.26	3	81.40	81.50	2	1,730	0.12%
2023/10/18	0	0.00	1	81.90	82.10	-1	1,753	-0.06%
2023/10/17	2	81.10	5	81.48	81.80	-3	1,757	-0.17%
2023/10/16	25	81.20	1	81.30	81.40	24	1,779	1.35%
2023/10/13	3	80.23	2	80.40	80.10	1	1,786	0.06%
2023/10/12	4	81.00	2	81.30	81.40	2	1,779	0.11%
2023/10/11	2	81.00	6	80.57	81.40	-4	1,780	-0.22%
2023/10/06	1	78.20	0	0.00	78.40	1	1,747	0.06%
2023/10/05	0	0.00	1	78.30	78.20	-1	1,757	-0.06%
2023/10/04	5	78.24	0	0.00	78.10	5	1,748	0.29%
2023/10/03	1	79.50	0	0.00	79.10	1	1,749	0.06%
2023/10/02	3	80.33	0	0.00	80.30	3	1,766	0.17%
2023/09/27	3	79.37	2	79.40	79.50	1	1,810	0.06%
2023/09/25	0	0.00	4	80.60	80.50	-4	1,777	-0.23%
2023/09/22	2	79.90	3	80.40	80.30	-1	1,785	-0.06%
2023/09/21	5	80.50	1	80.30	80.00	4	1,788	0.22%
2023/09/20	1	81.00	0	0.00	81.50	1	1,793	0.06%
2023/09/18	23	81.79	0	0.00	82.00	23	1,783	1.29%
2023/09/15	4	82.15	1	82.40	81.80	3	1,797	0.17%
2023/09/14	2	82.40	2	82.85	83.00	0	1,764	0.00%
2023/09/12	0	0.00	1	81.70	81.50	-1	1,763	-0.06%
2023/09/11	2	80.80	3	81.10	81.40	-1	1,752	-0.06%
2023/09/08	2	79.70	9	80.29	80.60	-7	1,736	-0.40%
2023/09/07	2	79.60	2	79.90	79.60	0	1,768	0.00%
2023/09/06	9	80.43	4	80.30	79.90	5	1,766	0.28%
2023/09/05	2	80.60	0	0.00	80.80	2	1,750	0.11%
2023/09/04	0	0.00	6	80.87	81.30	-6	1,753	-0.34%
2023/09/01	2	79.30	2	79.70	79.90	0	1,762	0.00%
2023/08/31	7	79.61	2	79.60	79.30	5	1,771	0.28%
2023/08/30	2	79.80	8	80.43	80.50	-6	1,755	-0.34%
2023/08/29	4	79.80	2	80.05	80.10	2	1,763	0.11%
2023/08/28	2	79.40	2	79.80	80.00	0	1,772	0.00%
2023/08/25	3	79.90	1	79.80	79.60	2	1,814	0.11%
2023/08/24	6	80.63	4	80.70	80.40	2	1,810	0.11%
2023/08/23	0	0.00	5	80.88	81.20	-5	1,809	-0.28%
2023/08/22	0	0.00	6	79.53	79.90	-6	1,804	-0.33%
2023/08/21	2	79.10	2	79.40	79.40	0	1,811	0.00%
2023/08/17	0	79.20	0	0.00	78.80	0	1,831	0.00%
2023/08/16	6.1	79.80	0	0.00	79.50	6.1	1,826	0.34%
2023/08/15	4	80.80	6	81.27	81.00	-2	1,844	-0.11%
2023/08/14	8	81.20	6	80.90	81.00	2	1,883	0.11%
2023/08/11	8	81.65	6	81.77	81.90	2	1,993	0.10%
2023/08/10	2	80.90	2	81.20	81.40	0	2,022	0.00%
2023/08/09	2	80.40	6	80.73	81.00	-4	1,999	-0.20%
2023/08/08	7	80.34	2	80.30	79.80	5	1,991	0.25%
2023/08/07	51	81.19	2	81.20	81.10	49	1,948	2.51%
2023/08/04	2	80.60	6.1	80.87	80.60	-4.1	1,946	-0.21%
2023/08/02	8	80.00	0	0.00	79.60	8	1,936	0.41%
2023/08/01	0	0.00	2	80.90	81.00	-2	1,892	-0.11%
2023/07/31	4	80.40	5	80.66	80.20	-1	1,873	-0.05%
2023/07/28	2	80.30	1	80.30	80.10	1	1,857	0.05%
2023/07/26	1	79.40	11	79.75	80.10	-10	1,837	-0.54%
2023/07/25	0	0.00	4	78.75	79.00	-4	1,828	-0.22%
2023/07/24	1.4	78.19	0	0.00	78.40	1.4	1,807	0.08%
2023/07/21	0.2	79.00	0	0.00	78.60	0.2	1,801	0.01%
2023/07/20	7	79.14	0	0.00	79.10	7	1,760	0.40%
2023/07/18	14	79.99	0	0.00	79.80	14	1,685	0.83%
2023/07/17	6	81.20	0	0.00	80.80	6	1,658	0.36%
2023/07/14	2	81.60	0	81.00	81.60	2	1,670	0.12%
2023/07/13	0	0.00	8	80.58	80.80	-8	1,643	-0.49%
2023/07/12	2	79.55	3	79.57	79.50	-1	1,630	-0.06%
2023/07/11	1	80.10	2	80.30	80.10	-1	1,625	-0.06%
2023/07/10	4	79.65	3	80.43	79.20	1	1,647	0.06%
2023/07/07	0.4	80.10	0	0.00	79.90	0.4	1,624	0.02%
2023/07/06	2	81.30	0	0.00	81.00	2	1,596	0.13%
2023/07/05	1	83.20	0	0.00	83.30	1	1,562	0.06%
2023/07/04	1	83.90	0	0.00	83.50	1	1,556	0.06%
2023/07/03	4	84.35	4	84.85	84.30	0	1,589	0.00%
2023/06/30	6	84.63	2	85.20	84.30	4	1,610	0.25%
2023/06/29	2	85.30	0	0.00	85.30	2	1,603	0.12%
2023/06/27	4	86.20	4	86.55	86.40	0	1,574	0.00%
2023/06/26	2	86.70	0	0.00	86.80	2	1,573	0.13%
2023/06/21	2	86.50	5	87.12	87.50	-3	1,566	-0.19%
2023/06/20	2	86.50	2	87.00	87.00	0	1,566	0.00%
2023/06/19	2	86.55	3	86.97	87.10	-1	1,567	-0.06%
2023/06/16	7	86.67	6	87.00	86.40	1	1,570	0.06%
2023/06/15	6	87.00	2	87.00	87.00	4	1,539	0.26%
2023/06/14	0	0.00	6	87.30	87.80	-6	1,570	-0.38%
2023/06/13	12	86.60	6	87.10	86.80	6	1,576	0.38%
2023/06/12	2	88.10	3	88.53	88.20	-1	1,553	-0.06%
2023/06/09	0	0.00	8	88.53	88.90	-8	1,570	-0.51%
2023/06/08	9	87.81	0	0.00	87.80	9	1,574	0.57%
2023/06/07	8	88.35	4	88.80	88.90	4	1,608	0.25%
2023/06/06	0	0.00	1	88.40	88.60	-1	1,600	-0.06%
2023/06/05	5	88.00	2	87.25	87.60	3	1,615	0.19%
2023/06/02	0	0.00	6	86.43	87.10	-6	1,591	-0.38%
2023/06/01	6	86.03	0	0.00	85.50	6	1,598	0.38%
2023/05/31	5	86.12	6	86.47	86.20	-1	1,610	-0.06%
2023/05/30	4	86.45	1	86.20	86.40	3	1,596	0.19%
2023/05/29	1	86.70	0	0.00	86.30	1	1,635	0.06%
2023/05/26	1	86.60	6	86.60	86.60	-5	1,650	-0.30%
2023/05/25	5	88.36	0	0.00	87.60	5	1,651	0.30%
2023/05/24	0	0.00	8	89.38	89.50	-8	1,673	-0.48%
2023/05/23	6	88.60	6	89.17	88.20	0	1,710	0.00%
2023/05/22	6	89.07	0	0.00	88.60	6	1,701	0.35%
2023/05/19	4	89.55	1	90.00	89.80	3	1,694	0.18%
2023/05/18	0	0.00	2	89.90	89.80	-2	1,698	-0.12%
2023/05/17	0	0.00	1	89.60	89.60	-1	1,676	-0.06%
2023/05/16	0	0.00	2	88.00	88.20	-2	1,563	-0.13%
2023/05/12	2	84.40	2	84.70	84.50	0	1,547	0.00%
2023/05/11	0	0.00	4	85.50	85.70	-4	1,556	-0.26%
2023/05/10	4	85.20	0	0.00	85.20	4	1,574	0.25%
2023/05/09	2	85.20	8	85.68	86.10	-6	1,588	-0.38%
2023/05/05	2	85.00	0	0.00	85.10	2	1,601	0.12%
2023/05/03	2	85.20	0	0.00	85.20	2	1,681	0.12%
2023/05/02	2	85.90	0	0.00	86.00	2	1,732	0.12%
2023/04/26	0	0.00	1	86.20	86.90	-1	1,879	-0.05%
2023/04/21	4	84.55	6	84.92	85.40	-2	1,927	-0.10%
2023/04/19	3	86.17	1	86.50	85.60	2	1,979	0.10%
2023/04/18	2	86.80	2	87.30	86.50	0	1,968	0.00%
2023/04/12	0	87.10	0	0.00	87.60	0	1,925	0.00%
2023/04/10	0	0.00	5	87.00	87.50	-5	1,944	-0.26%
2023/04/07	0	0.00	3	86.50	86.80	-3	1,933	-0.16%
2023/04/06	3	86.00	0.1	86.79	86.00	2.9	1,926	0.15%
2023/03/30	0	0.00	53	84.67	84.70	-53	1,885	-2.81%
2023/03/28	3	83.83	2	84.40	84.30	1	1,903	0.05%
2023/03/24	2	83.40	0	0.00	83.20	2	1,952	0.10%
2023/03/23	0	0.00	3	83.53	84.00	-3	1,962	-0.15%
2023/03/22	0	0.00	5	82.64	82.70	-5	1,966	-0.25%
2023/03/20	6	81.63	5	81.90	81.50	1	1,990	0.05%
2023/03/16	2	81.90	0	0.00	81.60	2	2,001	0.10%
2023/03/14	1	82.00	0	0.00	82.20	1	2,027	0.05%
2023/03/13	4	83.15	2	83.70	83.10	2	2,016	0.10%
2023/03/09	2	84.80	0	0.00	84.50	2	2,034	0.10%
2023/03/07	0	0.00	5	84.80	84.70	-5	2,071	-0.24%
2023/03/06	0	0.00	1	84.90	84.10	-1	2,113	-0.05%
2023/03/03	0	0.00	1	84.00	83.90	-1	2,167	-0.05%
2023/03/02	4	83.18	0	0.00	83.50	4	2,191	0.18%
2023/03/01	1	83.60	0	0.00	83.60	1	2,159	0.05%
2023/02/24	0	0.00	5	85.10	85.10	-5	2,108	-0.24%
2023/02/22	0	0.00	5.2	84.92	85.10	-5.2	2,114	-0.25%
2023/02/21	0	0.00	5	86.00	85.60	-5	2,090	-0.24%
2023/02/16	0	0.00	4	83.75	84.00	-4	2,172	-0.18%
2023/02/15	4	82.60	0	0.00	82.30	4	2,175	0.18%
2023/02/14	50	83.30	0	0.00	83.40	50	2,165	2.31%
2023/02/13	2	82.30	2	82.90	82.80	0	2,184	0.00%
2023/02/10	0	0.00	2	82.80	83.00	-2	2,186	-0.09%
2023/02/08	3	82.30	0	0.00	82.30	3	2,189	0.14%
2023/02/06	2	81.70	2	82.10	81.60	0	2,195	0.00%
2023/02/01	0	82.80	0	0.00	82.70	0	2,205	0.00%
2023/01/31	0	0.00	0.4	85.20	83.90	-0.4	2,199	-0.02%
2023/01/12	0	0.00	6	82.17	81.70	-6	2,177	-0.28%
2023/01/11	8	81.65	2	82.30	81.20	6	2,195	0.27%
2023/01/10	0	0.00	2	82.60	82.60	-2	2,199	-0.09%
2023/01/06	0	0.00	6	80.20	81.20	-6	2,191	-0.27%
2023/01/05	4	79.80	0	0.00	79.70	4	2,226	0.18%
2023/01/04	4	79.65	2	80.00	79.70	2	2,248	0.09%
2023/01/03	7	79.24	6	79.60	80.10	1	2,289	0.04%
2022/12/30	0	0.00	2	80.20	80.30	-2	2,296	-0.09%
2022/12/29	2	79.70	0	0.00	79.70	2	2,321	0.09%
2022/12/28	1	80.00	0	0.00	80.50	1	2,340	0.04%
2022/12/26	1	80.40	0	0.00	80.30	1	2,385	0.04%
2022/12/23	4	79.65	4	80.05	80.10	0	2,435	0.00%
2022/12/22	1	80.50	6	80.57	81.00	-5	2,446	-0.20%
2022/12/21	2	80.10	0	0.00	79.60	2	2,466	0.08%
2022/12/20	0	0.00	2	79.80	79.70	-2	2,475	-0.08%
2022/12/19	7	80.37	4	80.95	80.30	3	2,472	0.12%
2022/12/16	5.2	81.13	0	0.00	81.00	5.2	2,484	0.21%
2022/12/14	0	0.00	6	82.88	82.80	-6	2,532	-0.24%
2022/12/13	4	81.35	2	81.80	81.00	2	2,539	0.08%
2022/12/09	5	81.50	4	82.00	81.50	1	2,610	0.04%
2022/12/08	8	81.60	5	81.82	81.30	3	2,641	0.11%
2022/12/02	3	83.63	0	0.00	83.50	3	2,636	0.11%
2022/12/01	2	83.80	1	84.80	84.30	1	2,665	0.04%
2022/11/28	3	84.30	0	0.00	84.00	3	2,551	0.12%
2022/11/22	1	83.00	0	0.00	83.40	1	2,609	0.04%
2022/11/18	8	82.43	6	82.93	82.80	2	2,628	0.08%
2022/11/17	3	83.30	1	83.90	83.60	2	2,623	0.08%
2022/11/16	0	0.00	2	84.25	83.20	-2	2,626	-0.08%
2022/11/15	0	0.00	80	85.02	85.90	-80	2,588	-3.09%
2022/11/11	2	83.30	6	83.78	83.90	-4	2,531	-0.16%
2022/11/10	2	82.60	0	0.00	82.50	2	2,542	0.08%
2022/11/09	0	0.00	1	83.50	83.30	-1	2,542	-0.04%
2022/11/08	8	82.60	6	82.98	83.30	2	2,531	0.08%
2022/11/04	0	0.00	3	81.87	82.30	-3	2,541	-0.12%
2022/11/03	1	81.20	0	0.00	81.80	1	2,553	0.04%
2022/11/01	1	83.20	0	0.00	83.20	1	2,531	0.04%
2022/10/28	1	82.10	3	82.30	81.80	-2	2,544	-0.08%
2022/10/27	2	82.50	6	82.65	82.00	-4	2,536	-0.16%
2022/10/26	0	0.00	6	81.95	82.10	-6	2,527	-0.24%
2022/10/25	2	80.90	0	0.00	81.70	2	2,493	0.08%
2022/10/24	0	0.00	12	79.84	80.60	-12	2,464	-0.49%
2022/10/21	8	78.18	10	78.64	79.00	-2	2,421	-0.08%
2022/10/20	2	76.80	0	0.00	77.40	2	2,412	0.08%
2022/10/19	10	78.32	0	0.00	77.90	10	2,362	0.42%
2022/10/18	0	0.00	2	79.10	79.40	-2	2,329	-0.09%
2022/10/17	0	78.50	10	78.15	79.00	-10	2,350	-0.43%
2022/10/13	0.2	76.33	0	0.00	75.50	0.2	2,377	0.01%
2022/10/11	2	78.80	0	0.00	79.00	2	2,434	0.08%
2022/10/06	5	80.54	0	0.00	80.60	5	2,439	0.20%
2022/10/05	4	80.65	3	81.30	80.90	1	2,466	0.04%
2022/10/04	2	80.90	2	81.20	81.10	0	2,478	0.00%
2022/10/03	2	81.40	0	0.00	81.40	2	2,485	0.08%
2022/09/30	5	82.00	13	82.31	82.90	-8	2,506	-0.32%
2022/09/29	0	0.00	6	80.73	81.70	-6	2,486	-0.24%
2022/09/28	0	0.00	6.1	80.10	80.10	-6.1	2,503	-0.24%
2022/09/27	0	0.00	1	79.60	79.50	-1	2,528	-0.04%
2022/09/22	87.2	78.82	2	79.20	79.30	85.2	2,605	3.27%
2022/09/21	2	80.30	10	80.50	80.60	-8	2,543	-0.31%
2022/09/20	3	80.77	0	0.00	80.90	3	2,540	0.12%
2022/09/19	3	81.13	0	0.00	81.30	3	2,567	0.12%
2022/09/16	10	80.98	4	81.20	82.60	6	2,616	0.23%
2022/09/15	12	81.23	2	81.70	81.80	10	2,604	0.38%
2022/09/14	8	81.63	0	0.00	81.40	8	2,602	0.31%
2022/09/13	1	82.30	4	82.80	82.90	-3	2,658	-0.11%
2022/09/12	2	81.90	0	0.00	82.50	2	2,721	0.07%
2022/09/08	0.1	80.60	0	0.00	81.40	0.1	2,808	0.00%
2022/09/07	8.2	80.99	4	81.10	80.60	4.2	2,828	0.15%
2022/09/06	2	82.20	2	82.60	82.40	0	2,841	0.00%
2022/09/05	2	81.60	2	82.40	81.80	0	2,895	0.00%
2022/09/02	18	82.17	0	0.00	82.00	18	2,957	0.61%
2022/09/01	8	81.80	14	82.76	83.30	-6	2,964	-0.20%
2022/08/31	2	82.80	2	83.40	83.80	0	2,924	0.00%
2022/08/30	8	82.91	2	83.60	83.20	6	2,900	0.21%
2022/08/29	10	83.93	0	0.00	83.70	10	2,868	0.35%
2022/08/26	4	85.90	4	86.40	86.40	0	2,836	0.00%
2022/08/25	0	0.00	2	86.30	86.40	-2	2,844	-0.07%
2022/08/24	8	84.64	7	84.93	85.10	1	2,835	0.04%
2022/08/23	4	84.70	0	0.00	84.60	4	2,907	0.14%
2022/08/18	0	0.00	6	85.32	85.60	-6	2,965	-0.20%
2022/08/17	8	84.98	5	85.38	85.10	3	2,979	0.10%
2022/08/16	2	84.40	7	84.76	84.40	-5	2,938	-0.17%
2022/08/15	0	0.00	8	84.15	84.60	-8	2,949	-0.27%
2022/08/12	6	83.75	6	83.83	83.60	0	2,967	0.00%
2022/08/11	1	82.50	4	82.50	82.70	-3	2,969	-0.10%
2022/08/10	12	81.87	5	82.22	81.90	7	3,007	0.23%
2022/08/09	7	82.60	4	83.05	82.60	3	3,005	0.10%
2022/08/08	2	82.50	2	82.90	82.80	0	3,008	0.00%
2022/08/05	8	83.10	8	83.55	83.10	0	3,027	0.00%
2022/08/04	19	83.00	4	82.80	82.50	15	3,031	0.49%
2022/08/03	4	83.55	4	84.15	83.90	0	3,011	0.00%
2022/08/02	18	83.22	18	83.69	83.60	0	3,013	0.00%
2022/08/01	3	84.13	4	84.40	84.50	-1	3,016	-0.03%
2022/07/29	3	84.03	2	84.60	84.50	1	3,045	0.03%
2022/07/26	6	83.67	0	0.00	83.50	6	3,045	0.20%
2022/07/25	0	0.00	4	83.33	83.90	-4	3,066	-0.13%
2022/07/22	8	82.40	4	83.05	82.60	4	3,090	0.13%
2022/07/21	14	82.81	0	0.00	83.30	14	3,085	0.45%
2022/07/20	2	84.00	0	0.00	82.60	2	3,091	0.06%
2022/07/19	1	84.60	0	0.00	84.70	1	3,084	0.03%
2022/07/18	4	81.55	8	82.20	84.20	-4	3,087	-0.13%
2022/07/15	4.4	82.55	0	0.00	82.10	4.4	2,991	0.15%
2022/07/12	0.1	83.45	0	0.00	82.80	0.1	2,925	0.00%
2022/07/11	4	87.85	1	89.60	87.70	3	2,889	0.10%
2022/07/08	1	88.80	0	0.00	89.40	1	2,868	0.03%
2022/07/06	0	90.30	0	0.00	90.30	0	2,827	0.00%
2022/06/21	0	0.00	1.1	92.74	93.90	-1.1	2,668	-0.04%
2022/06/14	4	94.95	10	96.14	96.90	-6	2,479	-0.24%
2022/06/13	6	93.93	10	94.78	95.30	-4	2,490	-0.16%
2022/06/10	4	96.10	2	96.70	96.00	2	2,474	0.08%
2022/06/09	4	96.80	2	97.50	97.00	2	2,524	0.08%
2022/06/07	6	95.97	0	0.00	95.30	6	2,663	0.23%
2022/06/06	2	95.40	2	96.20	96.70	0	2,719	0.00%
2022/05/31	0	0.00	1.4	96.91	96.80	-1.4	3,005	-0.05%
2022/05/27	0	0.00	0.1	95.00	95.00	-0.1	2,993	0.00%
2022/05/25	0	0.00	2	94.30	95.00	-2	3,072	-0.07%
2022/05/23	0	0.00	20	94.80	94.60	-20	3,090	-0.65%
2022/05/20	0	0.00	18	93.73	94.40	-18	3,149	-0.57%
2022/05/18	0	0.00	1	92.80	93.80	-1	3,117	-0.03%
2022/05/17	0	0.00	1	92.40	92.20	-1	3,110	-0.03%
2022/05/13	0	0.00	6	90.02	90.50	-6	3,159	-0.19%
2022/05/12	4	89.45	0	0.00	88.70	4	3,203	0.12%
2022/05/11	6	89.67	6	90.30	90.20	0	3,218	0.00%
2022/05/10	2	90.20	0	0.00	90.10	2	3,215	0.06%
2022/05/09	9	89.43	9	90.06	90.40	0	3,235	0.00%
2022/05/06	4	90.05	8	90.98	91.20	-4	3,221	-0.12%
2022/05/05	7	91.17	26	91.69	91.90	-19	3,235	-0.59%
2022/05/04	4	90.25	0	0.00	90.20	4	3,227	0.12%
2022/05/03	9	90.34	0	0.00	90.20	9	3,290	0.27%
2022/04/29	0	0.00	25	90.72	91.60	-25	3,296	-0.76%
2022/04/28	0	89.10	1	89.20	89.20	-1	3,289	-0.03%
2022/04/27	17	89.10	15	89.80	89.10	2	3,267	0.06%
2022/04/26	18	90.03	10	90.55	89.70	8	3,258	0.25%
2022/04/25	17.4	90.55	5	89.90	90.10	12.4	3,251	0.38%
2022/04/22	7	91.69	2	92.00	92.00	5	3,213	0.16%
2022/04/21	11	92.78	0	0.00	92.40	11	3,221	0.34%
2022/04/20	0	0.00	5	92.82	92.70	-5	3,235	-0.16%
2022/04/19	3	92.10	0	0.00	92.20	3	3,228	0.09%
2022/04/18	2	91.95	0	0.00	91.80	2	3,249	0.06%
2022/04/15	12	92.68	5	92.80	92.50	7	3,248	0.22%
2022/04/13	0	0.00	6	93.72	94.00	-6	3,269	-0.18%
2022/04/12	7	92.89	1	92.70	92.80	6	3,257	0.18%
2022/04/11	0	0.00	1	93.00	93.30	-1	3,256	-0.03%
2022/04/08	2	93.45	5	94.12	94.40	-3	3,228	-0.09%
2022/04/07	6	93.75	3	93.60	93.60	3	3,227	0.09%
2022/04/06	9	93.35	9	94.46	95.50	0	3,225	0.00%
2022/04/01	4	94.30	4	94.60	94.50	0	3,181	0.00%
2022/03/31	6	94.73	2	95.50	94.30	4	3,181	0.13%
2022/03/30	0	0.00	4	95.15	95.10	-4	3,161	-0.13%
2022/03/29	0	0.00	1	94.60	94.70	-1	3,122	-0.03%
2022/03/25	2	94.70	6	95.43	96.20	-4	3,117	-0.13%
2022/03/24	8	95.48	6	95.67	95.40	2	3,121	0.06%
2022/03/23	8	96.10	6	96.60	96.20	2	3,159	0.06%
2022/03/17	4	95.10	4	95.90	96.00	0	3,226	0.00%
2022/03/16	5	93.20	0	0.00	94.90	5	3,170	0.16%
2022/03/14	0	0.00	3	94.60	95.20	-3	3,089	-0.10%
2022/03/11	6	95.70	0	0.00	95.70	6	3,053	0.20%
2022/03/10	15	98.27	1	99.30	98.00	14	2,967	0.47%
2022/03/09	8	99.70	8	99.95	100.00	0	2,885	0.00%
2022/03/08	7	99.21	63	99.81	99.20	-56	2,821	-1.98%
2022/03/07	8	101.06	3	102.33	100.50	5	2,755	0.18%
2022/03/04	0	0.00	2	101.00	100.50	-2	2,671	-0.07%
2022/03/03	2.1	101.00	0	0.00	101.50	2.1	2,656	0.08%
2022/03/02	4.1	100.75	3	101.83	100.50	1.1	2,639	0.04%
2022/03/01	0	0.00	2	100.00	100.00	-2	2,584	-0.08%
2022/02/25	2	96.20	6	97.22	97.80	-4	2,546	-0.16%
2022/02/24	1	96.60	8	96.65	96.90	-7	2,542	-0.28%
2022/02/23	0	0.00	2	97.10	97.30	-2	2,563	-0.08%
2022/02/22	13	96.89	4	96.40	96.10	9	2,608	0.35%
2022/02/14	0	0.00	1	101.50	98.90	-1	2,581	-0.04%
2022/02/11	8	98.73	9	99.63	98.70	-1	2,541	-0.04%
2022/02/10	0	0.00	6	98.63	98.50	-6	2,523	-0.24%
2022/02/08	2	98.00	2	98.40	98.00	0	2,546	0.00%
2022/01/25	6	95.77	0	0.00	95.60	6	2,596	0.23%
2022/01/24	0	0.00	10	97.60	98.00	-10	2,567	-0.39%
2022/01/21	14	96.67	2	97.40	96.70	12	2,589	0.46%
2022/01/19	5	97.70	6	98.47	98.20	-1	2,618	-0.04%
2022/01/18	0	98.00	0	0.00	98.00	0	2,624	0.00%
2022/01/14	10	98.44	0	0.00	98.50	10	2,678	0.37%
2022/01/13	0	0.00	6	100.08	100.50	-6	2,701	-0.22%
2022/01/12	0	0.00	5	99.04	99.40	-5	2,723	-0.18%
2022/01/11	0	0.00	4	98.15	98.40	-4	2,767	-0.14%
2022/01/10	0	0.00	14	97.37	97.80	-14	2,821	-0.50%
2022/01/07	4	97.40	0	0.00	97.30	4	2,863	0.14%
2022/01/06	0	0.00	2	97.30	97.30	-2	2,895	-0.07%
2022/01/05	3	95.50	4	96.40	96.20	-1	2,965	-0.03%
2022/01/03	0	0.00	6	95.90	95.80	-6	3,063	-0.20%
2021/12/30	5	96.02	3	96.50	95.90	2	3,177	0.06%
2021/12/29	6	96.30	0	0.00	96.50	6	3,329	0.18%
2021/12/28	0	0.00	3	96.90	97.00	-3	3,500	-0.09%
2021/12/27	5	96.58	2	97.00	97.10	3	3,556	0.08%
2021/12/24	0	0.00	12	96.92	96.80	-12	3,678	-0.33%
2021/12/23	0	0.00	6	96.03	96.20	-6	3,807	-0.16%
2021/12/22	5	95.16	3	95.00	95.00	2	4,196	0.05%
2021/12/21	0	0.00	1	94.80	95.00	-1	4,273	-0.02%
2021/12/20	10	94.88	0	0.00	95.00	10	4,381	0.23%
2021/12/17	7	95.67	8	95.65	95.90	-1	4,398	-0.02%
2021/12/16	12	94.64	6	95.30	95.10	6	4,376	0.14%
2021/12/15	13	94.77	0	0.00	94.70	13	4,413	0.29%
2021/12/14	2	95.60	0	0.00	95.60	2	4,378	0.05%
2021/12/13	7	95.81	1	96.20	95.70	6	4,375	0.14%
2021/12/10	8	96.63	1	97.50	96.70	7	4,362	0.16%
2021/12/09	3	97.57	2	98.10	97.50	1	4,369	0.02%
2021/12/08	5	97.32	6	97.83	97.70	-1	4,361	-0.02%
2021/12/06	1	96.20	1	97.20	97.00	0	4,335	0.00%
2021/12/03	4	96.60	2	97.30	97.00	2	4,360	0.05%
2021/12/02	0	0.00	2	97.20	97.00	-2	4,350	-0.05%
2021/12/01	4	96.43	0	0.00	96.80	4	4,344	0.09%
2021/11/30	8	96.53	0.1	97.20	95.40	7.9	4,355	0.18%
2021/11/29	3	95.40	3	97.30	97.20	0	4,255	0.00%
2021/11/25	2	97.90	0	0.00	98.40	2	4,241	0.05%
2021/11/24	0	0.00	1	98.10	98.80	-1	4,279	-0.02%
2021/11/23	3	96.13	0	0.00	96.00	3	4,262	0.07%
2021/11/22	2	97.05	0	0.00	97.00	2	4,313	0.05%
2021/11/19	9	98.99	0	0.00	98.80	9	4,257	0.21%
2021/11/18	3	99.60	0	0.00	100.50	3	4,262	0.07%
2021/11/17	4	100.50	0	0.00	101.50	4	4,222	0.09%
2021/11/16	0	0.00	1	102.50	102.00	-1	4,222	-0.02%
2021/11/11	2	101.00	4	102.00	102.00	-2	4,342	-0.05%
2021/11/10	2	101.50	4	102.50	102.50	-2	4,333	-0.05%
2021/11/09	1	101.00	0	0.00	101.50	1	4,332	0.02%
2021/11/05	2	100.50	4	101.50	102.00	-2	4,324	-0.05%
2021/11/04	2	101.00	1	100.50	101.50	1	4,295	0.02%
2021/11/03	3	101.17	1	102.00	102.00	2	4,323	0.05%
2021/11/02	4	102.00	6	102.33	102.50	-2	4,322	-0.05%
2021/10/29	2	100.50	0.2	101.00	100.00	1.8	4,311	0.04%
2021/10/28	2	101.50	4	103.00	102.00	-2	4,335	-0.05%
2021/10/25	3	102.50	2	103.00	103.50	1	4,400	0.02%
2021/10/21	1	104.50	0	0.00	103.50	1	4,467	0.02%
2021/10/20	2	103.50	6	105.67	104.00	-4	4,547	-0.09%
2021/10/19	1	106.00	3	105.00	104.50	-2	4,570	-0.04%
2021/10/18	0	0.00	8	105.00	105.00	-8	4,542	-0.18%
2021/10/15	0	0.00	4	102.50	103.00	-4	4,535	-0.09%
2021/10/14	3	100.83	1	104.00	101.00	2	4,520	0.04%
2021/10/13	2	103.50	4	104.38	103.00	-2	4,517	-0.04%
2021/10/12	2	101.50	4	101.75	102.00	-2	4,479	-0.04%
2021/10/08	7	100.30	7	101.29	101.50	0	4,433	0.00%
2021/10/07	3	100.67	11.1	101.59	102.00	-8.1	4,387	-0.18%
2021/10/06	4	99.25	24	100.33	101.50	-20	4,290	-0.47%
2021/10/05	8	99.11	7	99.79	98.90	1	4,158	0.02%
2021/10/01	10.2	96.99	4.2	96.69	96.80	6	3,945	0.15%
2021/09/30	14	100.06	2	104.00	99.20	12	3,847	0.31%
2021/09/29	7.3	102.42	14	103.18	102.00	-6.7	3,739	-0.18%
2021/09/28	3	98.57	14	97.96	99.70	-11	3,451	-0.32%
2021/09/27	4	96.20	10.5	96.95	96.60	-6.5	3,475	-0.19%
2021/09/23	3	94.23	3	94.90	94.50	0	3,309	0.00%
2021/09/22	9	93.31	9	93.33	92.80	0	3,305	0.00%
2021/09/17	4	95.70	0	0.00	95.70	4	3,233	0.12%
2021/09/16	2	97.55	1	97.60	97.50	1	3,210	0.03%
2021/09/15	14	97.36	7	97.94	97.30	7	3,209	0.22%
2021/09/14	0	0.00	10	97.82	98.00	-10	3,255	-0.31%
2021/09/13	0	0.00	4	97.10	97.30	-4	3,254	-0.12%
2021/09/10	2	96.30	2	96.85	96.60	0	3,292	0.00%
2021/09/09	1	96.10	2	96.45	96.00	-1	3,357	-0.03%
2021/09/08	4	96.03	3	96.93	95.70	1	3,358	0.03%
2021/09/03	0	97.40	9	97.28	97.70	-9	3,414	-0.26%
2021/09/02	4	96.00	0	0.00	96.20	4	3,406	0.12%
2021/09/01	4	96.78	0	0.00	96.70	4	3,458	0.12%
2021/08/31	5	96.82	4	97.53	97.80	1	3,493	0.03%
2021/08/30	1	96.70	4	97.68	98.50	-3	3,494	-0.09%
2021/08/26	7	94.14	8	95.20	95.40	-1	3,549	-0.03%
2021/08/25	2	93.90	0	0.00	94.60	2	3,537	0.06%
2021/08/24	0	0.00	4	94.23	95.00	-4	3,542	-0.11%
2021/08/23	3	92.70	3	92.90	92.80	0	3,505	0.00%
2021/08/20	10	91.10	9	91.73	91.30	1	3,502	0.03%
2021/08/19	11.8	91.48	1	91.10	91.10	10.8	3,544	0.30%
2021/08/18	2	93.80	0	0.00	94.40	2	3,446	0.06%
2021/08/17	3.3	95.02	0	0.00	95.30	3.3	3,439	0.10%
2021/08/16	2	95.40	0	0.00	95.50	2	3,426	0.06%
2021/08/11	1	96.40	1	97.10	97.40	0	3,518	0.00%
2021/08/10	3	95.90	0	0.00	96.50	3	3,543	0.08%
2021/08/06	24	96.23	2	96.10	96.80	22	3,609	0.61%
2021/08/05	1	96.80	0	0.00	97.00	1	3,675	0.03%
2021/08/04	4	97.23	0	0.00	97.50	4	3,804	0.11%
2021/08/03	4	96.98	2	97.60	97.90	2	3,930	0.05%
2021/08/02	0	0.00	2	99.00	99.70	-2	3,924	-0.05%
2021/07/30	11	97.47	1	97.60	97.30	10	3,976	0.25%
2021/07/29	5	97.90	0	0.00	99.00	5	4,112	0.12%
2021/07/28	6	97.67	3	96.94	98.50	3	4,132	0.07%
2021/07/27	5	97.64	1	98.70	98.30	4	4,215	0.09%
2021/07/26	7.5	97.69	0	0.00	97.80	7.5	4,192	0.18%
2021/07/22	4	100.38	1	101.00	100.50	3	4,100	0.07%
2021/07/21	4	99.08	4	99.40	100.50	0	4,092	0.00%
2021/07/20	1	100.00	0	0.00	100.00	1	4,053	0.02%
2021/07/19	8.3	101.24	0	0.00	102.00	8.3	4,079	0.20%
2021/07/16	8	102.00	0	0.00	102.00	8	4,121	0.19%
2021/07/15	1	104.50	0	0.00	105.50	1	4,188	0.02%
2021/07/08	1	109.50	0	0.00	109.00	1	4,401	0.02%
2021/07/07	1	111.50	0	0.00	112.00	1	4,490	0.02%
2021/07/05	90	115.78	14	114.57	115.50	76	4,516	1.68%
2021/07/02	0	0.00	1	109.50	110.00	-1	4,449	-0.02%
2021/07/01	2	105.50	0	0.00	106.00	2	4,381	0.05%
2021/06/29	2	106.50	0	0.00	108.00	2	4,431	0.05%
2021/06/24	0	0.00	1	109.50	109.50	-1	4,537	-0.02%
2021/06/22	1	106.00	2	105.50	106.00	-1	4,564	-0.02%
2021/06/21	5	102.90	0	0.00	103.50	5	4,583	0.11%
2021/06/18	2	104.50	0	0.00	104.50	2	4,556	0.04%
2021/06/16	0	0.00	24	110.46	111.50	-24	4,606	-0.52%
2021/06/11	4	108.25	0	0.00	108.00	4	4,649	0.09%
2021/06/09	0	0.00	7	109.14	110.00	-7	4,650	-0.15%
2021/06/08	0	0.00	2	107.50	107.50	-2	4,635	-0.04%
2021/06/07	4.1	105.27	2	107.50	106.50	2.1	4,638	0.04%
2021/06/04	2	104.50	3	107.50	106.50	-1	4,627	-0.02%
2021/06/03	3	106.50	1.2	108.08	106.00	1.8	4,634	0.04%
2021/06/02	1	104.00	11	105.41	106.00	-10	4,655	-0.21%
2021/06/01	2	101.50	1	102.00	102.00	1	4,643	0.02%
2021/05/31	0	0.00	7	100.01	100.00	-7	4,740	-0.15%
2021/05/28	3	98.30	3	99.07	98.80	0	4,860	0.00%
2021/05/27	2	97.60	1	97.90	97.20	1	4,922	0.02%
2021/05/25	1	98.60	1	99.40	99.50	0	5,071	0.00%
2021/05/24	1	97.30	0	0.00	97.50	1	5,124	0.02%
2021/05/20	6	96.10	4	96.90	97.30	2	5,272	0.04%
2021/05/18	1	98.60	1	99.40	99.00	0	5,314	0.00%
2021/05/13	13	96.92	1	97.50	95.00	12	5,442	0.22%
2021/05/12	5	100.24	3	100.93	97.70	2	5,353	0.04%
2021/05/11	12	104.92	4	105.25	104.00	8	5,235	0.15%
2021/05/10	0	0.00	8.2	107.37	107.50	-8.2	5,101	-0.16%
2021/05/07	2	103.50	2	105.00	105.00	0	5,150	0.00%
2021/05/06	0	0.00	2	107.50	108.50	-2	5,110	-0.04%
2021/05/05	0	0.00	4	103.75	104.00	-4	4,912	-0.08%
2021/05/04	0	0.00	7	104.36	101.00	-7	4,927	-0.14%
2021/05/03	0	0.00	2	102.00	102.00	-2	4,778	-0.04%
2021/04/29	0	0.00	5	103.40	103.50	-5	4,790	-0.10%
2021/04/28	0	0.00	2	103.00	103.00	-2	4,769	-0.04%
2021/04/27	0	0.00	2	103.00	103.00	-2	4,823	-0.04%
2021/04/26	0	0.00	23	102.09	102.50	-23	4,836	-0.48%
2021/04/23	0	0.00	5	102.30	102.50	-5	4,841	-0.10%
2021/04/22	0	0.00	2	101.00	101.00	-2	4,853	-0.04%
2021/04/21	23	99.18	3	99.97	99.00	20	4,784	0.42%
2021/04/20	0	0.00	13	102.58	103.00	-13	4,722	-0.28%
2021/04/19	13	102.50	0	0.00	103.00	13	4,728	0.27%
2021/04/16	1	102.50	3	102.50	102.00	-2	4,702	-0.04%
2021/04/15	0	0.00	4	101.38	101.50	-4	4,770	-0.08%
2021/04/14	2	99.50	2	100.00	99.20	0	4,746	0.00%
2021/04/13	0	0.00	7	100.37	100.00	-7	4,773	-0.15%
2021/04/12	2	97.55	2	98.00	98.20	0	4,721	0.00%
2021/04/09	0	0.00	3	97.70	98.00	-3	4,717	-0.06%
2021/04/08	0	0.00	1	98.20	98.20	-1	4,801	-0.02%
2021/04/07	0	0.00	20	97.40	98.00	-20	4,883	-0.41%
2021/04/06	5	97.14	0	0.00	97.40	5	4,853	0.10%
2021/03/31	3	96.27	1	96.70	96.80	2	4,836	0.04%
2021/03/30	8	96.66	6	96.40	96.60	2	4,785	0.04%
2021/03/29	0	0.00	2	97.70	96.60	-2	4,749	-0.04%
2021/03/26	0	0.00	1	97.00	96.80	-1	4,737	-0.02%
2021/03/25	11	95.00	0	0.00	95.60	11	4,729	0.23%
2021/03/24	6	95.07	0	0.00	95.40	6	4,725	0.13%
2021/03/23	1	96.00	0	0.00	96.10	1	4,734	0.02%
2021/03/22	15	95.65	0	0.00	96.30	15	4,813	0.31%
2021/03/19	2	95.80	1	95.10	95.80	1	4,833	0.02%
2021/03/18	1	98.10	1	99.70	98.20	0	4,728	0.00%
2021/03/17	6	98.43	0	0.00	98.20	6	4,719	0.13%
2021/03/15	2	100.00	0	0.00	100.50	2	4,695	0.04%
2021/03/12	2	101.00	0	0.00	101.50	2	4,724	0.04%
2021/03/10	2	100.50	0	0.00	101.50	2	4,754	0.04%
2021/03/09	2	101.00	1	102.00	101.50	1	4,752	0.02%
2021/03/08	0	0.00	9	102.56	102.50	-9	4,739	-0.19%
2021/03/05	9	99.62	0	0.00	99.00	9	4,688	0.19%
2021/03/04	6	98.42	6	98.87	99.80	0	4,785	0.00%
2021/03/03	0	0.00	2	99.00	100.00	-2	4,698	-0.04%
2021/03/02	11	97.69	0	0.00	97.00	11	4,609	0.24%
2021/02/26	3	99.83	1	100.00	100.00	2	4,582	0.04%
2021/02/25	2	102.50	11	102.82	102.50	-9	4,480	-0.20%
2021/02/24	6	100.67	0	0.00	100.50	6	4,501	0.13%
2021/02/23	0	0.00	10.3	100.87	103.00	-10.3	4,467	-0.23%
2021/02/22	0	0.00	4	98.45	98.20	-4	4,384	-0.09%
2021/02/19	2	96.65	0	0.00	97.00	2	4,437	0.05%
2021/02/18	1	97.20	1	96.90	96.60	0	4,452	0.00%
2021/02/17	2	93.70	4	95.23	95.80	-2	4,480	-0.04%
2021/02/05	2	90.90	22	91.94	91.90	-20	4,398	-0.45%
2021/02/03	1	91.10	0	0.00	91.70	1	4,752	0.02%
2021/02/02	20	89.60	5	91.92	91.40	15	4,936	0.30%
2021/01/29	2.1	89.80	0	0.00	89.10	2.1	4,882	0.04%
2021/01/28	8	91.48	1	91.40	91.40	7	4,781	0.15%
2021/01/26	3	94.23	0	0.00	93.70	3	4,750	0.06%
2021/01/25	2	94.00	2	95.40	95.90	0	4,705	0.00%
2021/01/22	0.2	94.50	0	0.00	94.50	0.2	4,746	0.00%
2021/01/20	3	95.60	1	95.30	95.20	2	4,716	0.04%
2021/01/19	0	0.00	1	99.00	99.20	-1	4,621	-0.02%
2021/01/18	3	98.03	0	0.00	98.00	3	4,596	0.07%
2021/01/15	1	99.10	0	0.00	99.10	1	4,561	0.02%
2021/01/14	1	101.00	0	0.00	102.00	1	4,552	0.02%
2021/01/12	0	0.00	1	100.00	101.00	-1	4,493	-0.02%
2021/01/11	3	101.67	1	102.00	102.00	2	4,454	0.04%
2021/01/08	0	0.00	40	103.14	104.00	-40	4,413	-0.91%
2021/01/07	2	100.00	1	100.00	100.00	1	4,316	0.02%
2021/01/06	2	99.10	4	99.93	99.50	-2	4,293	-0.05%
2021/01/05	2	98.50	0	0.00	99.20	2	4,211	0.05%
2021/01/04	3	98.90	29	98.46	100.00	-26	4,175	-0.62%
2020/12/31	3	99.47	4	99.85	99.80	-1	4,124	-0.02%
2020/12/30	0	0.00	5	97.36	98.50	-5	4,049	-0.12%
2020/12/29	4	95.25	0	0.00	95.40	4	3,967	0.10%
2020/12/28	0	0.00	1	95.00	95.40	-1	3,990	-0.03%
2020/12/24	0	0.00	2	94.20	94.50	-2	3,950	-0.05%
2020/12/23	3	93.00	0	0.00	93.40	3	3,950	0.08%
2020/12/22	2	94.60	1	93.70	93.50	1	3,957	0.03%
2020/12/21	4	93.88	1	94.00	94.90	3	4,034	0.07%
2020/12/18	2	92.80	0	0.00	92.80	2	4,011	0.05%
2020/12/16	0	0.00	6	94.83	94.70	-6	4,000	-0.15%
2020/12/15	4	92.95	0	0.00	93.00	4	3,999	0.10%
2020/12/14	0	0.00	1	94.50	94.50	-1	3,980	-0.03%
2020/12/11	0	0.00	3	94.17	94.40	-3	3,975	-0.08%
2020/12/09	0	0.00	1	93.80	94.30	-1	3,919	-0.03%
2020/12/08	1	92.80	0	0.00	92.90	1	3,882	0.03%
2020/12/07	5	95.00	0	0.00	93.90	5	3,852	0.13%
2020/12/04	20	95.00	1	94.40	94.90	19	3,821	0.50%
2020/12/03	0	0.00	1	93.40	92.80	-1	3,754	-0.03%
2020/12/01	0	0.00	1	92.50	92.70	-1	3,733	-0.03%
2020/11/30	5	93.26	1	92.30	90.50	4	3,718	0.11%
2020/11/27	4	94.60	0	0.00	94.50	4	3,575	0.11%
2020/11/26	0	0.00	4	95.50	95.60	-4	3,579	-0.11%
2020/11/25	0	0.00	6	96.03	95.20	-6	3,579	-0.17%
2020/11/24	0	0.00	1.2	94.68	94.80	-1.2	3,530	-0.03%
2020/11/23	0	0.00	2	94.65	94.70	-2	3,470	-0.06%
2020/11/20	0	0.00	1	93.20	93.90	-1	3,367	-0.03%
2020/11/19	1	93.80	5	93.66	94.00	-4	3,345	-0.12%
2020/11/18	0	0.00	21	93.16	93.30	-21	3,297	-0.64%
2020/11/17	0	0.00	1	92.40	92.50	-1	3,214	-0.03%
2020/11/16	0	0.00	4	92.38	92.20	-4	3,162	-0.13%
2020/11/13	0	0.00	2.2	92.00	92.20	-2.2	3,104	-0.07%
2020/11/12	0	0.00	9	91.54	92.20	-9	3,047	-0.30%
2020/11/11	7	90.67	29	90.98	92.20	-22	2,894	-0.76%
2020/11/10	4	85.45	13	85.18	86.00	-9	2,579	-0.35%
2020/11/05	0	0.00	1	81.00	81.20	-1	2,400	-0.04%
2020/11/03	0	0.00	1	79.70	80.10	-1	2,451	-0.04%
2020/10/30	3	78.77	0	0.00	78.60	3	2,448	0.12%
2020/10/28	2	80.00	0	0.00	80.40	2	2,430	0.08%
2020/10/27	0	0.00	2	81.00	80.90	-2	2,427	-0.08%
2020/10/19	0	0.00	1	81.10	81.00	-1	2,611	-0.04%
2020/10/16	2	80.40	0	0.00	80.40	2	2,623	0.08%
2020/10/13	0	0.00	2	82.00	82.00	-2	2,621	-0.08%
2020/10/06	0	0.00	1	81.30	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	1	80.00	0	0.00	80.00	1	2,773	0.04%
2020/09/29	1	80.60	0	0.00	80.40	1	2,788	0.04%
2020/09/28	0	0.00	1	80.60	80.60	-1	2,806	-0.04%
2020/09/25	0	0.00	4	79.50	80.10	-4	2,849	-0.14%
2020/09/24	5	79.58	0	0.00	79.40	5	2,845	0.18%
2020/09/22	3	83.03	0	0.00	82.00	3	2,745	0.11%
2020/09/21	0	0.00	1	85.10	84.80	-1	2,721	-0.04%
2020/09/18	0	0.00	4	84.53	84.80	-4	2,743	-0.15%
2020/09/17	1	82.80	0	0.00	83.40	1	2,691	0.04%
2020/09/16	0	0.00	1	82.80	83.20	-1	2,699	-0.04%
2020/09/15	0	0.00	1	82.40	82.40	-1	2,724	-0.04%
2020/09/11	0	0.00	1	82.00	82.00	-1	2,855	-0.04%
2020/09/08	4	81.98	0	0.00	82.20	4	3,081	0.13%
2020/09/04	0.1	81.50	0	0.00	81.00	0.1	3,270	0.00%
2020/09/03	0	0.00	1	83.10	81.10	-1	3,300	-0.03%
2020/09/01	2	80.90	0	0.00	81.00	2	3,380	0.06%
2020/08/31	1	82.10	0	0.00	82.00	1	3,417	0.03%
2020/08/26	0	0.00	6	83.53	83.10	-6	3,641	-0.16%
2020/08/25	0	0.00	1	83.40	83.50	-1	3,722	-0.03%
2020/08/21	0	0.00	1	83.40	83.10	-1	3,945	-0.03%
2020/08/20	1.1	81.47	8	82.40	81.60	-6.9	3,965	-0.17%
2020/08/17	0	0.00	2.1	84.61	84.60	-2.1	4,053	-0.05%
2020/08/14	1	83.50	0	0.00	83.00	1	4,096	0.02%
2020/08/12	1	82.30	0	0.00	83.40	1	4,326	0.02%
2020/08/11	0	0.00	9	83.99	83.70	-9	4,415	-0.20%
2020/08/10	5	83.32	2	83.65	84.20	3	4,464	0.07%
2020/08/07	11	82.54	3	82.60	82.20	8	4,511	0.18%
2020/08/06	3	82.40	4	82.93	82.70	-1	4,526	-0.02%
2020/08/05	1	81.00	0	0.00	81.10	1	4,570	0.02%
2020/08/03	3	80.07	0	0.00	80.00	3	4,767	0.06%
2020/07/31	2.1	81.27	0	0.00	81.50	2.1	4,813	0.04%
2020/07/30	5	81.34	0	0.00	81.30	5	4,876	0.10%
2020/07/29	6.1	81.87	0	0.00	82.00	6.1	4,916	0.12%
2020/07/28	8	82.15	1	82.80	82.10	7	4,944	0.14%
2020/07/27	1.1	83.80	0	0.00	83.50	1.1	5,030	0.02%
2020/07/23	3.1	85.37	0	0.00	85.20	3.1	5,099	0.06%
2020/07/21	0	0.00	1	86.70	85.80	-1	5,148	-0.02%
2020/07/20	1	85.90	0	0.00	86.00	1	5,155	0.02%
2020/07/17	0	0.00	1	86.20	86.10	-1	5,189	-0.02%
2020/07/16	0	0.00	1	85.70	85.80	-1	5,248	-0.02%
2020/07/15	6	83.98	2	85.10	84.30	4	5,233	0.08%
2020/07/14	10	85.51	0	0.00	85.10	10	5,164	0.19%
2020/07/10	5.1	86.90	6	87.00	86.70	-1	5,175	-0.02%
2020/07/09	3	88.17	0	0.00	88.20	3	5,182	0.06%
2020/07/08	1	88.40	0	0.00	88.70	1	5,191	0.02%
2020/07/07	2	89.00	0	0.00	88.90	2	5,187	0.04%
2020/07/06	0	0.00	1	90.30	89.60	-1	5,209	-0.02%
2020/07/02	0	0.00	1	90.00	89.80	-1	5,258	-0.02%
2020/06/29	5	87.40	2	88.10	88.20	3	5,446	0.06%
2020/06/23	0	0.00	3	89.00	89.30	-3	5,466	-0.05%
2020/06/22	3.1	88.60	0	0.00	88.20	3.1	5,487	0.06%
2020/06/19	2	88.35	0	0.00	88.10	2	5,508	0.04%
2020/06/17	15	88.00	0	0.00	89.20	15	5,502	0.27%
2020/06/16	3	90.93	16	91.79	90.80	-13	5,523	-0.24%
2020/06/12	5	90.68	1	89.90	91.00	4	5,590	0.07%
2020/06/11	6	93.60	0	0.00	93.00	6	5,589	0.11%
2020/06/10	0	0.00	11	96.45	96.30	-11	5,601	-0.20%
2020/06/08	2	95.30	0	0.00	95.00	2	5,742	0.03%
2020/06/05	0	0.00	10	94.20	94.30	-10	5,746	-0.17%
2020/06/04	0	0.00	1	93.90	93.50	-1	5,756	-0.02%
2020/06/03	0	0.00	4	92.60	93.50	-4	5,836	-0.07%
2020/06/02	1	89.80	0	0.00	90.30	1	5,725	0.02%
2020/06/01	0	0.00	8	89.98	89.90	-8	5,703	-0.14%
2020/05/28	1	88.00	0	0.00	87.90	1	5,513	0.02%
2020/05/27	1	89.10	0	0.00	89.00	1	5,500	0.02%
2020/05/25	12	88.51	0	0.00	89.00	12	5,519	0.22%
2020/05/22	2	90.20	0	0.00	90.00	2	5,473	0.04%
2020/05/21	1	91.50	5	92.00	92.00	-4	5,423	-0.07%
2020/05/20	2	91.85	0	0.00	91.00	2	5,376	0.04%
2020/05/19	2	94.00	8	93.99	92.10	-6	5,330	-0.11%
2020/05/18	3	89.40	32	88.89	89.30	-29	5,156	-0.56%
2020/05/14	3	86.40	1	86.60	86.70	2	4,980	0.04%
2020/05/13	9	85.86	0	0.00	87.60	9	4,926	0.18%
2020/05/12	2	86.60	0	0.00	86.50	2	4,915	0.04%
2020/05/11	1	89.40	1	89.90	88.90	0	4,855	0.00%
2020/05/08	1	87.40	8	88.23	88.30	-7	4,817	-0.15%
2020/05/07	13.1	84.73	0	0.00	84.40	13.1	4,702	0.28%
2020/05/06	1	85.60	0	0.00	85.00	1	4,632	0.02%
2020/05/04	7	86.86	1	85.80	86.40	6	4,591	0.13%
2020/04/30	3	89.33	6.1	86.73	89.70	-3.1	4,527	-0.07%
2020/04/29	3	82.10	22	82.41	83.70	-19	4,467	-0.43%
2020/04/28	2	81.35	0	0.00	81.30	2	4,428	0.05%
2020/04/24	0	0.00	1	80.20	81.00	-1	4,449	-0.02%
2020/04/23	0	0.00	4	80.53	80.80	-4	4,434	-0.09%
2020/04/22	1	78.30	0	0.00	80.00	1	4,418	0.02%
2020/04/21	4	79.70	0	0.00	79.50	4	4,444	0.09%
2020/04/20	4	81.85	1	82.30	81.70	3	4,427	0.07%
2020/04/17	3	83.20	1	84.70	82.60	2	4,426	0.05%
2020/04/16	0	0.00	1	82.50	82.10	-1	4,400	-0.02%
2020/04/15	5	82.10	1.1	82.09	82.90	3.9	4,404	0.09%
2020/04/14	1	81.50	5	81.82	82.00	-4	4,444	-0.09%
2020/04/13	2	81.70	0	0.00	81.10	2	4,477	0.04%
2020/04/09	1	82.00	0	0.00	81.60	1	4,693	0.02%
2020/04/07	1	80.50	0.1	81.90	81.50	1	4,617	0.02%
2020/04/06	2	79.10	2	79.85	80.40	0	4,580	0.00%
2020/04/01	5	78.72	1	79.60	78.00	4	4,506	0.09%
2020/03/31	2	81.25	5	81.56	81.40	-3	4,445	-0.07%
2020/03/30	0	0.00	6	80.23	80.60	-6	4,387	-0.14%
2020/03/27	0	0.00	1	80.10	80.00	-1	4,344	-0.02%
2020/03/26	0	0.00	3	79.30	79.70	-3	4,298	-0.07%
2020/03/24	3	75.43	10	76.55	77.40	-7	4,250	-0.16%
2020/03/23	0	0.00	3	71.67	71.70	-3	4,224	-0.07%
2020/03/20	5	70.44	2	71.05	71.50	3	4,210	0.07%
2020/03/19	8.1	66.94	0	0.00	67.30	8.1	4,136	0.20%
2020/03/18	1	67.80	0	0.00	68.20	1	4,051	0.02%
2020/03/17	6	68.47	4	68.98	69.40	2	3,971	0.05%
2020/03/16	14	70.38	41	72.05	70.00	-27	3,891	-0.69%
2020/03/13	43.2	72.63	0	0.00	72.90	43.2	3,781	1.14%
2020/03/12	5	78.56	0	0.00	77.10	5	3,611	0.14%
2020/03/11	8.1	81.27	3	81.53	80.70	5.1	3,532	0.14%
2020/03/10	2	81.30	1	81.60	81.60	1	3,480	0.03%
2020/03/09	16	83.26	0	0.00	82.90	16	3,412	0.47%
2020/03/06	2	86.60	0	0.00	87.10	2	3,284	0.06%
2020/03/05	0	0.00	2	88.55	88.50	-2	3,264	-0.06%
2020/03/04	1	86.80	3	87.13	88.10	-2	3,284	-0.06%
2020/03/03	1	85.50	1	86.40	86.40	0	3,257	0.00%
2020/03/02	1	85.00	0	0.00	85.00	1	3,238	0.03%
2020/02/27	4	86.48	6	86.73	86.10	-2	3,367	-0.06%
2020/02/26	0	0.00	7	87.13	87.00	-7	3,329	-0.21%
2020/02/25	1	87.40	0	0.00	87.60	1	3,314	0.03%
2020/02/24	2	88.05	0	0.00	88.00	2	3,326	0.06%
2020/02/20	0	0.00	2	90.25	89.60	-2	3,329	-0.06%
2020/02/17	0	0.00	1	89.60	89.60	-1	3,353	-0.03%
2020/02/14	2	89.40	0	0.00	89.70	2	3,377	0.06%
2020/02/13	3	89.87	1	90.40	89.80	2	3,385	0.06%
2020/02/11	2	88.80	0	0.00	88.80	2	3,354	0.06%
2020/02/10	2	89.35	4	89.83	89.50	-2	3,313	-0.06%
2020/02/07	2	89.20	1	89.10	89.20	1	3,322	0.03%
2020/02/06	1	88.50	2	89.25	90.50	-1	3,323	-0.03%
2020/02/05	7	87.09	2	87.00	87.00	5	3,286	0.15%
2020/02/04	2	87.50	3	87.07	88.00	-1	3,243	-0.03%
2020/02/03	7	87.66	0	0.00	87.50	7	3,234	0.22%
2020/01/31	5	90.14	0	0.00	89.90	5	3,139	0.16%
2020/01/30	8	90.80	0	0.00	89.90	8	3,089	0.26%
2020/01/20	1	96.20	0	0.00	96.90	1	2,990	0.03%
2020/01/16	2	95.90	0	0.00	95.70	2	2,995	0.07%
2020/01/15	7	96.06	1	96.20	96.00	6	2,991	0.20%
2020/01/14	9	96.58	37.8	97.09	96.80	-28.8	2,938	-0.98%
2020/01/09	2	98.00	1	98.50	98.10	1	2,877	0.03%
2020/01/08	17	100.91	0	0.00	99.80	17	2,869	0.59%
2020/01/07	23	100.17	0	0.00	100.00	23	2,791	0.82%
2020/01/06	3	103.50	5	103.80	102.00	-2	2,759	-0.07%
2020/01/03	3	99.90	11	100.05	101.00	-8	2,655	-0.30%
2020/01/02	1	97.90	1	98.40	98.00	0	2,550	0.00%
2019/12/31	1	97.50	0	0.00	97.50	1	2,538	0.04%
2019/12/27	0	0.00	2	98.50	98.60	-2	2,568	-0.08%
2019/12/23	0	0.00	3	98.30	98.50	-3	2,590	-0.12%
2019/12/17	0	0.00	1	97.20	98.00	-1	2,548	-0.04%
2019/12/16	0	0.00	1	97.00	97.20	-1	2,538	-0.04%
2019/12/11	0	0.00	1	95.20	95.50	-1	2,879	-0.03%
2019/12/05	9	95.20	0	0.00	95.40	9	2,909	0.31%
2019/12/04	4	95.20	0	0.00	95.60	4	2,905	0.14%
2019/11/29	11	96.03	0	0.00	96.00	11	2,884	0.38%
2019/11/26	0	0.00	1	97.20	96.90	-1	2,877	-0.03%
2019/11/21	1	96.50	0	0.00	96.50	1	2,759	0.04%
2019/11/19	1	96.40	0	0.00	96.30	1	2,757	0.04%
2019/11/08	0	0.00	1	98.60	98.60	-1	2,888	-0.03%
2019/10/31	1	97.10	0	0.00	96.90	1	2,951	0.03%
2019/10/30	0	0.00	2	97.85	98.40	-2	2,926	-0.07%
2019/10/23	1	96.90	0	0.00	96.90	1	2,880	0.03%
2019/10/18	1	96.80	0	0.00	96.50	1	2,875	0.03%
2019/10/04	2	97.50	1	97.70	97.10	1	2,780	0.04%
2019/10/03	1	97.20	1	97.80	97.30	0	2,761	0.00%
2019/10/02	1	99.80	0	0.00	99.00	1	2,736	0.04%
2019/10/01	0	0.00	2	100.50	100.50	-2	2,731	-0.07%
2019/09/27	3	98.80	0	0.00	98.20	3	2,703	0.11%
2019/09/26	4	99.45	0	0.00	98.60	4	2,717	0.15%
2019/09/25	0	0.00	1	100.00	99.80	-1	2,724	-0.04%
2019/09/24	0	0.00	1	101.00	101.50	-1	2,731	-0.04%
2019/09/23	0.1	101.00	0	0.00	100.00	0.1	2,744	0.00%
2019/09/20	0	0.00	1	100.00	101.00	-1	2,789	-0.04%
2019/09/18	2	99.55	21	101.90	101.50	-19	2,754	-0.69%
2019/09/17	1	103.50	1	102.00	102.00	0	2,673	0.00%
2019/09/16	5	104.00	13	104.88	104.00	-8	2,643	-0.30%
2019/09/12	0	0.00	1	97.00	96.80	-1	2,509	-0.04%
2019/09/11	1	96.30	0	0.00	96.50	1	2,603	0.04%
2019/09/10	1	96.80	0	0.00	97.00	1	2,594	0.04%
2019/09/02	0	0.00	3	97.30	96.30	-3	2,612	-0.11%
2019/08/30	3	95.50	1	96.60	97.20	2	2,620	0.08%
2019/08/29	3	95.00	0	0.00	94.90	3	2,607	0.12%
2019/08/26	2	95.35	1	95.60	95.20	1	2,589	0.04%
2019/08/22	10	97.50	0	0.00	97.80	10	2,575	0.39%
2019/08/20	1	97.80	0	0.00	97.80	1	2,605	0.04%
2019/08/19	21	98.10	0	0.00	98.10	21	2,597	0.81%
2019/08/16	1	94.60	3	98.00	98.80	-2	2,581	-0.08%
2019/08/15	4	95.10	2	96.00	95.20	2	2,525	0.08%
2019/08/14	1	99.50	0	0.00	99.00	1	2,536	0.04%
2019/08/13	2	98.70	2	98.80	99.00	0	2,572	0.00%
2019/08/08	0	0.00	2	101.00	100.50	-2	2,584	-0.08%
2019/08/07	6	101.00	0	0.00	101.00	6	2,651	0.23%
2019/08/02	1	105.00	0	0.00	105.00	1	2,655	0.04%
2019/08/01	6	105.33	0	0.00	105.00	6	2,712	0.22%
2019/07/31	2	106.50	0.1	107.00	106.00	1.9	2,741	0.07%
2019/07/26	2	107.00	0	0.00	106.50	2	2,754	0.07%
2019/07/24	9	105.67	0	0.00	106.00	9	2,762	0.33%
2019/07/22	0.1	107.50	0	0.00	107.50	0.1	2,737	0.00%
2019/07/17	5	106.50	0	0.00	107.50	5	2,767	0.18%
2019/07/15	5	107.00	0	0.00	108.00	5	2,715	0.18%
2019/07/11	1	107.50	0	0.00	107.50	1	2,709	0.04%
2019/07/10	0	0.00	1	107.50	107.00	-1	2,730	-0.04%
2019/07/03	6	106.50	0	0.00	107.00	6	2,768	0.22%
2019/07/02	1	108.00	0	0.00	108.00	1	2,771	0.04%
2019/07/01	1	110.50	0	0.00	110.00	1	2,755	0.04%
2019/06/28	2	110.75	0	0.00	110.50	2	2,756	0.07%
2019/06/24	1	112.00	0	0.00	113.00	1	2,651	0.04%
2019/06/21	2	112.75	0	0.00	113.00	2	2,631	0.08%
2019/06/20	8	112.25	1	114.00	111.00	7	2,592	0.27%
2019/06/19	4	116.38	9	117.00	118.50	-5	2,487	-0.20%
2019/06/17	0	0.00	9	115.50	115.50	-9	2,355	-0.38%
2019/06/12	0	0.00	1	114.50	114.50	-1	2,378	-0.04%
2019/06/11	0	0.00	3	115.00	115.00	-3	2,419	-0.12%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/03	3	116.00	0	0.00	116.00	3	2,420	0.12%
2019/05/23	1	114.00	0	0.00	116.00	1	2,383	0.04%
2019/05/17	0	0.00	6	112.75	113.00	-6	2,357	-0.25%
2019/05/16	0	0.00	3	111.00	111.00	-3	2,373	-0.13%
2019/05/15	3	110.17	9	111.83	109.00	-6	2,415	-0.25%
2019/05/14	5	106.00	0	0.00	107.00	5	2,388	0.21%
2019/05/10	1	106.50	0	0.00	106.50	1	2,396	0.04%
2019/05/09	2	108.50	0	0.00	107.00	2	2,377	0.08%
2019/05/08	2	110.50	0	0.00	110.50	2	2,322	0.09%
2019/05/07	5	112.70	0	0.00	113.00	5	2,283	0.22%
2019/05/06	0	0.00	1	113.00	113.00	-1	2,282	-0.04%
2019/04/29	1	114.50	0	0.00	115.00	1	2,315	0.04%
2019/04/19	0	0.00	1	114.00	113.50	-1	2,379	-0.04%
2019/04/18	1	114.00	0	0.00	114.50	1	2,413	0.04%
2019/04/01	0	0.00	1	114.50	113.50	-1	2,588	-0.04%
2019/03/29	0	0.00	2	115.00	115.50	-2	2,562	-0.08%
2019/03/19	2	114.75	1	115.00	114.50	1	2,611	0.04%
2019/03/14	9	111.50	0	0.00	112.00	9	2,539	0.35%
2019/03/13	0	0.00	1	114.00	113.50	-1	2,536	-0.04%
2019/03/12	1	115.50	0	0.00	115.00	1	2,541	0.04%
2019/03/11	22	115.00	0	0.00	115.00	22	2,569	0.86%
2019/03/08	0	0.00	1	116.50	116.00	-1	2,597	-0.04%
2019/03/07	1	116.50	0	0.00	116.50	1	2,675	0.04%
2019/03/05	1	116.00	0	0.00	116.50	1	2,743	0.04%
2019/02/27	0	0.00	1	117.00	116.50	-1	2,784	-0.04%
2019/02/25	1	115.00	4	115.75	116.00	-3	2,746	-0.11%
2019/02/22	0.5	115.00	0	0.00	115.00	0.5	2,763	0.02%
2019/02/20	0	0.00	1	115.50	116.00	-1	2,730	-0.04%
2019/02/19	1	115.00	1	116.50	115.00	0	2,757	0.00%
2019/02/18	0	0.00	1	113.50	115.50	-1	2,783	-0.04%
2019/02/15	1	111.50	1	113.50	112.00	0	2,832	0.00%
2019/02/14	1	111.50	4	112.25	112.00	-3	2,831	-0.11%
2019/02/12	0	0.00	2	108.25	109.00	-2	2,758	-0.07%
2019/02/11	1	107.00	0	0.00	106.50	1	2,765	0.04%
2019/01/30	1	108.00	0	0.00	107.50	1	2,720	0.04%
2019/01/29	2	108.25	0	0.00	108.50	2	2,715	0.07%
2019/01/28	1	109.00	0	0.00	110.00	1	2,708	0.04%
2019/01/25	0	108.50	0	0.00	108.50	0	2,724	0.00%
2019/01/24	1	107.00	0	0.00	107.50	1	2,733	0.04%
2019/01/16	1	109.00	0	0.00	109.00	1	2,855	0.04%
2019/01/10	1	111.50	0	0.00	111.50	1	2,899	0.03%
2019/01/09	1	107.00	22	110.82	114.00	-21	2,909	-0.72%
2019/01/08	2	107.00	0	0.00	107.50	2	2,870	0.07%
2019/01/07	0	0.00	6	107.92	109.00	-6	2,856	-0.21%
2019/01/03	0	0.00	3	103.50	104.00	-3	3,004	-0.10%
2019/01/02	9	104.28	0	0.00	103.00	9	3,032	0.30%
2018/12/28	2	109.50	0	0.00	109.00	2	3,084	0.06%
2018/12/27	0	109.00	11	106.86	109.50	-11	3,187	-0.34%
2018/12/26	1	103.00	3	104.00	103.00	-2	3,300	-0.06%
2018/12/25	6	101.50	1	102.50	103.00	5	3,418	0.15%
2018/12/24	10	105.90	0	0.00	104.50	10	3,444	0.29%
2018/12/22	3	107.67	0	0.00	107.50	3	3,444	0.09%
2018/12/21	2	108.25	1	109.00	109.00	1	3,505	0.03%
2018/12/20	3	110.00	1	111.50	109.50	2	3,536	0.06%
2018/12/18	1	110.50	0	0.00	110.50	1	3,583	0.03%
2018/12/17	1	111.50	3	112.33	112.50	-2	3,689	-0.05%
2018/12/14	2	111.75	0	0.00	111.00	2	3,724	0.05%
2018/12/12	2	111.75	1	113.00	112.50	1	3,794	0.03%
2018/12/07	0	113.00	3	112.17	113.00	-3	3,871	-0.08%
2018/12/06	15	110.60	0	0.00	110.50	15	3,898	0.38%
2018/12/05	0	0.00	4	112.88	113.00	-4	3,853	-0.10%
2018/12/04	14	112.89	0	0.00	112.50	14	3,860	0.36%
2018/12/03	0	0.00	10	114.85	115.50	-10	3,826	-0.26%
2018/11/30	3	111.67	7	112.93	111.50	-4	3,797	-0.11%
2018/11/29	6	112.17	2	115.00	111.00	4	3,737	0.11%
2018/11/28	4	111.63	2	114.00	114.00	2	3,684	0.05%
2018/11/27	1	112.00	1	113.00	113.00	0	3,647	0.00%
2018/11/26	3	112.50	3	113.67	112.50	0	3,655	0.00%
2018/11/23	2	113.50	0	0.00	113.50	2	3,637	0.05%
2018/11/22	0	0.00	3	114.17	115.00	-3	3,627	-0.08%
2018/11/21	4	111.75	0	0.00	112.00	4	3,608	0.11%
2018/11/20	0	115.00	0	0.00	115.00	0	3,588	0.00%
2018/11/19	0	0.00	4	114.25	115.00	-4	3,587	-0.11%
2018/11/16	1	111.00	2	112.25	112.00	-1	3,581	-0.03%
2018/11/15	2	110.25	2	112.25	111.00	0	3,539	0.00%
2018/11/14	6	110.67	1	111.00	111.00	5	3,512	0.14%
2018/11/13	5	114.30	0	0.00	113.00	5	3,452	0.14%
2018/11/12	1	113.50	1	117.00	117.00	0	3,401	0.00%
2018/11/09	8	117.94	1	117.50	117.00	7	3,383	0.21%
2018/11/08	3	120.17	1	119.50	119.50	2	3,365	0.06%
2018/11/07	0	0.00	2	121.50	120.00	-2	3,338	-0.06%
2018/11/06	1	119.50	0	0.00	120.50	1	3,327	0.03%
2018/11/02	2	120.00	0	0.00	120.50	2	3,263	0.06%
2018/11/01	1	122.00	1	122.00	122.00	0	3,266	0.00%
2018/10/31	0	0.00	2	121.50	122.00	-2	3,247	-0.06%
2018/10/26	4	120.38	0	0.00	118.50	4	3,211	0.12%
2018/10/25	2	118.76	3	119.17	122.00	-1	3,177	-0.03%
2018/10/24	1	119.00	2	121.50	120.50	-1	3,160	-0.03%
2018/10/23	1	120.00	0	0.00	120.50	1	3,138	0.03%
2018/10/22	0	0.00	2	122.50	123.00	-2	3,113	-0.06%
2018/10/19	1	119.50	1	122.00	119.50	0	3,112	0.00%
2018/10/17	3	124.33	0	0.00	123.00	3	3,036	0.10%
2018/10/16	1	124.00	2	126.00	125.50	-1	2,991	-0.03%
2018/10/15	3	124.33	0	0.00	123.00	3	2,931	0.10%
2018/10/12	3	124.50	2	126.50	127.00	1	2,874	0.03%
2018/10/11	6	125.83	5	126.30	126.50	1	2,835	0.04%
2018/10/05	1	136.00	0	0.00	132.50	1	2,557	0.04%
2018/10/03	12	140.92	6	142.00	140.00	6	2,312	0.26%
2018/10/02	1	147.50	0	0.00	147.00	1	2,193	0.05%
2018/09/25	0	0.00	0.1	142.50	142.00	-0.1	2,200	0.00%
2018/09/21	0	146.00	9.1	145.89	147.00	-9	2,211	-0.41%
2018/09/20	0	0.00	2	140.00	139.00	-2	2,135	-0.09%
2018/09/19	0	0.00	2	138.00	137.00	-2	2,151	-0.09%
2018/09/14	0	0.00	2	131.50	132.00	-2	2,088	-0.10%
2018/09/13	1	129.50	14	128.93	133.00	-13	2,069	-0.63%
2018/09/12	0	0.00	1	126.00	127.50	-1	2,028	-0.05%
2018/09/10	3	123.33	1	124.00	124.50	2	2,043	0.10%
2018/09/07	1	122.50	0	0.00	123.50	1	2,052	0.05%
2018/09/06	1	122.50	0	0.00	124.00	1	2,064	0.05%
2018/09/05	2	124.00	0	0.00	124.00	2	2,057	0.10%
2018/09/04	0	0.00	1	125.50	126.50	-1	2,045	-0.05%
2018/08/31	0	0.00	6	126.83	126.00	-6	2,070	-0.29%
2018/08/30	1	125.00	0	0.00	125.00	1	2,066	0.05%
2018/08/24	0	0.00	1	127.00	127.00	-1	2,115	-0.05%
2018/08/23	0	0.00	1	125.00	125.00	-1	2,365	-0.04%
2018/08/20	0	0.00	2	123.25	123.50	-2	2,406	-0.08%
2018/08/07	1	119.00	0	0.00	119.00	1	2,608	0.04%
2018/08/03	0	0.00	1	120.50	121.00	-1	2,692	-0.04%
2018/08/02	1	118.50	0	0.00	118.50	1	2,718	0.04%
2018/07/30	1	119.50	0	0.00	119.00	1	2,713	0.04%
2018/07/26	0	0.00	1	120.00	120.00	-1	2,698	-0.04%
2018/07/23	0	0.00	2	120.25	121.00	-2	2,710	-0.07%
2018/07/17	1	118.00	0	0.00	118.50	1	2,771	0.04%
2018/07/13	0	0.00	1	121.00	121.00	-1	2,795	-0.04%
2018/07/10	0	0.00	1	118.50	118.00	-1	2,812	-0.04%
2018/07/05	1	117.00	0	0.00	119.00	1	2,833	0.04%
2018/07/04	1	117.50	2	117.50	115.50	-1	2,793	-0.04%
2018/07/03	1	123.00	0	0.00	123.00	1	2,745	0.04%
2018/07/02	1	121.00	0	0.00	121.00	1	2,662	0.04%
2018/06/28	0	0.00	1	121.50	121.00	-1	2,560	-0.04%
2018/06/15	1	120.00	0	0.00	121.00	1	3,005	0.03%
2018/06/04	0.1	123.00	1	124.00	123.50	-0.9	2,998	-0.03%
2018/05/28	1	120.00	0	0.00	121.00	1	2,734	0.04%
2018/05/23	3	123.33	0	0.00	122.00	3	2,795	0.11%
2018/05/22	1	125.00	0	0.00	125.00	1	2,793	0.04%
2018/05/21	0	0.00	2	126.25	125.50	-2	2,812	-0.07%
2018/05/18	2	124.00	0	0.00	124.00	2	2,851	0.07%
2018/05/17	0	0.00	1	125.50	125.50	-1	2,886	-0.03%
2018/05/15	21	122.60	0	0.00	122.50	21	2,998	0.70%
2018/05/14	1	127.50	2	127.75	125.50	-1	3,060	-0.03%
2018/05/11	1	127.00	21	127.02	125.50	-20	3,090	-0.65%
2018/05/10	1	123.00	2	123.75	123.00	-1	3,071	-0.03%
2018/05/08	1	121.50	0	0.00	121.50	1	3,059	0.03%
2018/04/25	0	0.00	10	119.00	120.50	-10	3,175	-0.31%
2018/04/24	11	118.00	0	0.00	117.50	11	3,201	0.34%
2018/04/12	1	120.00	0	0.00	120.00	1	3,513	0.03%
2018/04/09	0	0.00	1	118.00	119.00	-1	3,633	-0.03%
2018/03/27	0	0.00	6	119.08	119.50	-6	3,752	-0.16%
2018/03/26	0	0.00	2	118.50	118.50	-2	3,735	-0.05%
2018/03/23	0	0.00	5	116.90	117.50	-5	3,725	-0.13%
2018/03/22	3	116.50	16	116.50	116.50	-13	3,602	-0.36%
2018/03/21	0.1	120.00	0	0.00	106.00	0.1	3,532	0.00%
2018/03/20	2	115.50	0	0.00	115.50	2	3,294	0.06%
2018/03/16	6	116.58	0	0.00	116.00	6	3,357	0.18%
2018/03/14	0	0.00	3	117.17	117.50	-3	3,290	-0.09%
2018/03/13	0	0.00	2	117.00	117.50	-2	3,270	-0.06%
2018/03/12	0	0.00	2	116.00	116.00	-2	3,262	-0.06%
2018/03/07	6	114.50	0	0.00	113.00	6	3,441	0.17%
2018/03/06	0	114.00	0	0.00	114.00	0	3,459	0.00%
2018/03/05	10	111.50	0	0.00	111.50	10	3,506	0.29%
2018/03/02	5	112.40	0	0.00	112.50	5	3,473	0.14%
2018/02/27	0	0.00	1	118.00	117.00	-1	3,416	-0.03%
2018/02/23	1	115.00	0	0.00	115.50	1	3,343	0.03%
2018/02/22	4	112.75	0	0.00	113.00	4	3,355	0.12%
2018/02/08	1	114.50	0	0.00	115.50	1	3,217	0.03%
2018/02/07	0	0.00	1	118.00	116.00	-1	3,197	-0.03%
2018/02/06	10	113.15	0	0.00	113.00	10	3,076	0.33%
2018/02/05	1	117.50	0	0.00	119.50	1	2,989	0.03%
2018/02/02	2	121.25	0	0.00	120.50	2	2,921	0.07%
2018/02/01	0	0.00	0.1	124.50	124.50	-0.1	2,911	0.00%
2018/01/29	1	125.00	1	126.00	126.50	0	2,852	0.00%
2018/01/26	0	0.00	0.1	123.50	124.00	-0.1	2,826	0.00%
2018/01/25	0	0.00	5	122.50	123.00	-5	2,802	-0.18%
2018/01/24	1	120.50	1	121.50	121.50	0	2,770	0.00%
2018/01/23	9	121.50	0	0.00	122.50	9	2,749	0.33%
2018/01/19	2	120.50	5	120.50	121.00	-3	2,670	-0.11%
2018/01/18	0	0.00	0.3	120.00	120.50	-0.3	2,663	-0.01%
2018/01/17	5	122.00	6	123.67	120.00	-1	2,637	-0.04%
2018/01/16	0	0.00	4	120.00	120.00	-4	2,553	-0.16%
2018/01/09	3	119.33	0	0.00	120.50	3	2,596	0.12%
2018/01/08	0.1	121.50	1	122.00	122.00	-0.9	2,523	-0.04%
2018/01/05	0	0.00	17	119.50	120.00	-17	2,479	-0.69%
2018/01/04	2	117.00	2	118.50	119.00	0	2,477	0.00%

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

群益金鼎-高雄券商分點個股進出
群益金鼎-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

群益金鼎-高雄 券商分點個股進出 群益金鼎-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

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