台塑化 (6505)-中國信託-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
71.7
漲跌
▲0.1
漲幅
+0.14%
成交量
1,729張
產業
上市油電燃氣類股
899人加入追蹤

立即追蹤
本地時間:13:30

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－中國信託-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

中國信託-高雄券商分點個股進出
中國信託-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
2024/05/03	0	0.00	0.1	72.00	71.70	-0.1	3,761	0.00%
2024/05/02	20	71.60	0	0.00	71.60	20	3,756	0.53%
2024/04/30	11	71.92	5	72.20	72.20	6	3,751	0.16%
2024/04/29	0	0.00	1	72.60	72.60	-1	3,729	-0.03%
2024/04/26	1	71.40	0	0.00	71.20	1	3,702	0.03%
2024/04/24	0	0.00	6.1	72.61	72.90	-6.1	3,734	-0.16%
2024/04/23	0	72.50	0	0.00	72.90	0	3,809	0.00%
2024/04/22	0	0.00	10.1	72.20	72.70	-10.1	3,887	-0.26%
2024/04/19	10	69.58	0.3	69.60	69.30	9.7	3,788	0.26%
2024/04/18	20	69.85	0	0.00	70.30	20	3,674	0.54%
2024/04/17	9.1	70.49	0	0.00	70.30	9.1	3,610	0.25%
2024/04/16	10	71.11	15	71.40	71.10	-5	3,543	-0.14%
2024/04/15	0	0.00	5	73.70	73.60	-5	3,459	-0.14%
2024/04/12	4	72.18	0	0.00	72.50	4	3,393	0.12%
2024/04/11	10	72.94	0	0.00	73.30	10	3,345	0.30%
2024/04/10	0	0.00	6	73.67	74.00	-6	3,298	-0.18%
2024/04/09	6	73.13	5	73.00	73.30	1	3,276	0.03%
2024/04/08	1	72.10	0	0.00	72.70	1	3,212	0.03%
2024/04/03	11	72.63	1	73.00	72.30	10	3,181	0.31%
2024/04/02	8	71.64	6	72.12	72.20	2	3,062	0.07%
2024/04/01	2.1	71.40	18	71.32	71.80	-16	2,994	-0.53%
2024/03/29	1	69.10	0	0.00	69.50	1	2,877	0.03%
2024/03/28	6	68.75	0	0.00	68.60	6	2,825	0.21%
2024/03/27	3	69.43	0	0.00	69.40	3	2,799	0.11%
2024/03/26	61.1	69.90	4	69.95	70.20	57.1	2,759	2.07%
2024/03/22	14.2	68.27	0	0.00	68.10	14.2	2,643	0.54%
2024/03/21	7	68.80	0.5	69.80	69.00	6.5	2,556	0.25%
2024/03/20	8	68.89	1	69.00	69.40	7	2,480	0.28%
2024/03/19	6	70.00	10	69.95	69.70	-4	2,443	-0.16%
2024/03/18	3	70.43	0	0.00	70.60	3	2,364	0.13%
2024/03/15	1	71.00	0.2	70.90	71.20	0.8	2,318	0.03%
2024/03/13	3	70.70	0	0.00	70.70	3	2,236	0.13%
2024/03/12	1.1	70.75	0	0.00	71.10	1.1	2,205	0.05%
2024/03/08	1	70.10	1	70.50	70.70	0	2,149	0.00%
2024/03/06	1	71.30	0	0.00	71.30	1	2,078	0.05%
2024/03/04	5	72.10	0	0.00	72.10	5	2,056	0.24%
2024/03/01	4	72.10	0	0.00	72.30	4	2,038	0.20%
2024/02/29	1.5	71.56	1	74.30	74.30	0.5	2,001	0.02%
2024/02/27	1	72.00	0	0.00	71.70	1	1,947	0.05%
2024/02/23	4	72.55	0	0.00	72.60	4	1,900	0.21%
2024/02/22	1	72.70	1	72.70	72.70	0	1,948	0.00%
2024/02/21	11	73.08	0	0.00	73.20	11	1,944	0.57%
2024/02/20	2	73.90	0	0.00	73.40	2	1,956	0.10%
2024/02/15	2.1	72.91	0	0.00	73.40	2.1	2,071	0.10%
2024/02/05	1.1	74.31	0	0.00	74.30	1.1	2,042	0.05%
2024/02/01	0	0.00	2	75.75	76.20	-2	2,013	-0.10%
2024/01/31	0.1	74.39	0	0.00	74.60	0.1	1,979	0.01%
2024/01/30	9	74.22	0	0.00	73.70	9	1,977	0.46%
2024/01/29	0	0.00	1	74.90	75.10	-1	1,991	-0.05%
2024/01/26	1	73.60	0	0.00	74.00	1	1,983	0.05%
2024/01/25	0	0.00	1	73.20	73.20	-1	1,974	-0.05%
2024/01/24	1	72.60	0	0.00	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	72.03	5	71.70	72.40	1	1,943	0.05%
2024/01/19	16.1	71.65	0	0.00	72.20	16.1	1,922	0.84%
2024/01/18	4	72.70	0.7	73.00	72.30	3.3	1,883	0.18%
2024/01/17	5	73.24	0	0.00	73.00	5	1,842	0.27%
2024/01/16	25	75.66	2	75.30	74.80	23	1,733	1.33%
2024/01/12	0	0.00	0.3	79.40	79.00	-0.3	1,616	-0.02%
2024/01/11	1	78.70	0	0.00	78.70	1	1,634	0.06%
2024/01/10	0	0.00	1	79.00	79.10	-1	1,657	-0.06%
2024/01/09	1.2	79.62	0	0.00	79.30	1.2	1,673	0.07%
2024/01/05	5	79.70	0	0.00	79.60	5	1,687	0.30%
2024/01/04	0.1	80.20	0	0.00	79.70	0.1	1,719	0.01%
2024/01/03	6.1	80.02	0	0.00	79.70	6.1	1,778	0.34%
2024/01/02	5	80.30	0	0.00	80.90	5	1,764	0.28%
2023/12/29	6	81.20	0	0.00	80.70	6	1,770	0.34%
2023/12/27	0	0.00	6	81.98	81.60	-6	1,774	-0.34%
2023/12/26	0	0.00	1	81.70	81.80	-1	1,754	-0.06%
2023/12/25	5.1	80.30	1	80.70	80.70	4.1	1,745	0.23%
2023/12/22	2	80.75	1	81.00	80.20	1	1,756	0.06%
2023/12/21	5	81.90	3	81.90	81.90	2	1,746	0.11%
2023/12/20	1	82.30	0	0.00	82.90	1	1,736	0.06%
2023/12/19	1	82.20	0	0.00	82.50	1	1,723	0.06%
2023/12/15	1.3	83.80	5	83.70	83.80	-3.7	1,747	-0.21%
2023/12/14	0	0.00	12	83.29	83.30	-12	1,711	-0.70%
2023/12/13	6.1	81.48	0	0.00	81.60	6.1	1,666	0.37%
2023/12/12	3	81.57	3	82.13	82.50	0	1,695	0.00%
2023/12/11	1	81.80	2	81.80	81.80	-1	1,702	-0.06%
2023/12/07	0	0.00	0.2	82.20	82.30	-0.2	1,722	-0.01%
2023/12/04	15	83.20	0	0.00	83.00	15	1,761	0.85%
2023/12/01	3	83.80	1	83.60	83.50	2	1,787	0.11%
2023/11/30	1	84.20	1	85.30	85.00	0	1,783	0.00%
2023/11/29	0	84.20	0	0.00	84.50	0	1,779	0.00%
2023/11/28	0	83.80	1	84.70	84.70	-1	1,783	-0.05%
2023/11/27	1	83.00	0	0.00	82.90	1	1,796	0.06%
2023/11/21	1	85.00	24	84.96	85.30	-23	1,817	-1.27%
2023/11/20	0	0.00	0.2	83.20	83.80	-0.2	1,759	-0.01%
2023/11/17	0	0.00	11	83.94	83.70	-11	1,760	-0.62%
2023/11/15	0	0.00	3	82.70	83.00	-3	1,699	-0.18%
2023/11/14	1	81.40	0	0.00	81.20	1	1,614	0.06%
2023/11/07	0	0.00	0	81.40	81.50	0	1,612	0.00%
2023/11/06	0	0.00	2.1	81.31	81.50	-2.1	1,624	-0.13%
2023/11/03	0	0.00	3	80.40	80.90	-3	1,599	-0.19%
2023/11/02	0	0.00	1	79.90	79.50	-1	1,621	-0.06%
2023/10/26	3	78.93	0	0.00	78.90	3	1,691	0.18%
2023/10/24	1	79.60	1	80.30	80.10	0	1,687	0.00%
2023/10/23	3	80.17	0	0.00	80.00	3	1,693	0.18%
2023/10/20	1	80.50	1	81.20	80.70	0	1,716	0.00%
2023/10/18	0	0.00	2	82.00	82.10	-2	1,753	-0.11%
2023/10/17	0	0.00	3	81.53	81.80	-3	1,757	-0.17%
2023/10/16	1	81.10	2	81.45	81.40	-1	1,779	-0.06%
2023/10/13	1	80.20	0	0.00	80.10	1	1,786	0.06%
2023/10/11	0	0.00	6	80.72	81.40	-6	1,780	-0.34%
2023/10/05	1.3	78.29	0	0.00	78.20	1.3	1,757	0.07%
2023/10/04	2.1	78.31	0	0.00	78.10	2.1	1,748	0.12%
2023/10/03	1	79.10	0	0.00	79.10	1	1,749	0.06%
2023/10/02	0	0.00	1	80.80	80.30	-1	1,766	-0.06%
2023/09/28	0	0.00	1	79.90	80.60	-1	1,804	-0.06%
2023/09/27	2	79.20	0	0.00	79.50	2	1,810	0.11%
2023/09/26	1	79.30	0	0.00	79.40	1	1,803	0.06%
2023/09/25	1	80.30	0	0.00	80.50	1	1,777	0.06%
2023/09/21	3	80.37	0	0.00	80.00	3	1,788	0.17%
2023/09/19	5	81.00	0	0.00	81.20	5	1,788	0.28%
2023/09/18	1	81.70	0	0.00	82.00	1	1,783	0.06%
2023/09/15	16	81.99	0	0.00	81.80	16	1,797	0.89%
2023/09/14	0	0.00	2	82.80	83.00	-2	1,764	-0.11%
2023/09/13	11	82.51	3	82.37	82.60	8	1,748	0.46%
2023/09/12	0	0.00	1	81.80	81.50	-1	1,763	-0.06%
2023/09/11	0	0.00	7	81.11	81.40	-7	1,752	-0.40%
2023/09/08	0	0.00	1	80.40	80.60	-1	1,736	-0.06%
2023/09/07	0	0.00	0.4	79.80	79.60	-0.4	1,768	-0.02%
2023/09/06	3	79.87	0	0.00	79.90	3	1,766	0.17%
2023/09/05	0	0.00	1	81.00	80.80	-1	1,750	-0.06%
2023/09/04	0.2	81.10	2	80.95	81.30	-1.8	1,753	-0.10%
2023/08/31	3	79.53	0	0.00	79.30	3	1,771	0.17%
2023/08/30	0	0.00	1	80.50	80.50	-1	1,755	-0.06%
2023/08/28	1	79.30	0	0.00	80.00	1	1,772	0.06%
2023/08/25	1	79.60	0	0.00	79.60	1	1,814	0.06%
2023/08/23	0	0.00	2	81.05	81.20	-2	1,809	-0.11%
2023/08/18	1	79.00	0	0.00	79.00	1	1,822	0.05%
2023/08/17	5	78.78	1	78.50	78.80	4	1,831	0.22%
2023/08/16	1	79.40	0	0.00	79.50	1	1,826	0.05%
2023/08/14	4	80.90	0	81.80	81.00	4	1,883	0.21%
2023/08/11	1	82.10	4	81.70	81.90	-3	1,993	-0.15%
2023/08/10	0	0.00	1	81.30	81.40	-1	2,022	-0.05%
2023/08/09	0	0.00	1	81.00	81.00	-1	1,999	-0.05%
2023/08/08	1	79.80	1	80.20	79.80	0	1,991	0.00%
2023/08/07	0	0.00	1	81.20	81.10	-1	1,948	-0.05%
2023/08/02	0.1	80.25	0	0.00	79.60	0.1	1,936	0.01%
2023/08/01	0	0.00	0.3	80.71	81.00	-0.3	1,892	-0.01%
2023/07/27	0	0.00	1	80.60	80.80	-1	1,853	-0.05%
2023/07/26	6	80.00	2	79.70	80.10	4	1,837	0.22%
2023/07/25	0	78.90	3	78.60	79.00	-3	1,828	-0.16%
2023/07/24	1.4	78.30	0	0.00	78.40	1.4	1,807	0.08%
2023/07/21	3.4	78.91	0	0.00	78.60	3.4	1,801	0.19%
2023/07/20	0.1	79.00	1	79.00	79.10	-0.9	1,760	-0.05%
2023/07/19	2	79.35	0	0.00	79.30	2	1,717	0.12%
2023/07/18	2.1	79.91	0	0.00	79.80	2.1	1,685	0.12%
2023/07/17	1	81.00	0	0.00	80.80	1	1,658	0.06%
2023/07/14	0	0.00	1	81.80	81.60	-1	1,670	-0.06%
2023/07/12	1	79.40	0	0.00	79.50	1	1,630	0.06%
2023/07/07	0	0.00	2	79.90	79.90	-2	1,624	-0.12%
2023/07/06	3	82.07	10	82.10	81.00	-7	1,596	-0.44%
2023/07/03	1	84.40	0	0.00	84.30	1	1,589	0.06%
2023/06/29	0.5	85.50	0	0.00	85.30	0.5	1,603	0.03%
2023/06/28	0.5	85.20	0	0.00	85.30	0.5	1,596	0.03%
2023/06/27	1	86.50	0	0.00	86.40	1	1,574	0.06%
2023/06/26	1	86.60	0	0.00	86.80	1	1,573	0.06%
2023/06/21	0	0.00	2	87.35	87.50	-2	1,566	-0.13%
2023/06/19	0	0.00	1.1	87.00	87.10	-1.1	1,567	-0.07%
2023/06/16	1	86.40	0	0.00	86.40	1	1,570	0.06%
2023/06/15	0	0.00	1	87.00	87.00	-1	1,539	-0.06%
2023/06/13	3	86.47	0	0.00	86.80	3	1,576	0.19%
2023/06/12	0	0.00	3	88.57	88.20	-3	1,553	-0.19%
2023/06/07	1	88.40	0	0.00	88.90	1	1,608	0.06%
2023/06/06	0	0.00	16	88.31	88.60	-16	1,600	-1.00%
2023/06/05	2	87.75	3	88.00	87.60	-1	1,615	-0.06%
2023/06/01	5	85.50	0	0.00	85.50	5	1,598	0.31%
2023/05/31	3	85.80	0	0.00	86.20	3	1,610	0.19%
2023/05/30	8	86.30	0	0.00	86.40	8	1,596	0.50%
2023/05/29	11	86.77	1	86.40	86.30	10	1,635	0.61%
2023/05/26	1	86.80	1	86.61	86.60	0	1,650	0.00%
2023/05/25	0	88.10	0	0.00	87.60	0	1,651	0.00%
2023/05/24	5	88.20	0.6	88.10	89.50	4.4	1,673	0.26%
2023/05/23	0	0.00	2	88.30	88.20	-2	1,710	-0.12%
2023/05/18	0	0.00	5	90.00	89.80	-5	1,698	-0.29%
2023/05/17	0	0.00	4	88.70	89.60	-4	1,676	-0.24%
2023/05/16	0	0.00	19	87.31	88.20	-19	1,563	-1.22%
2023/05/15	0	0.00	1	85.10	85.30	-1	1,534	-0.07%
2023/05/10	1	86.07	1	85.00	85.20	0	1,574	0.00%
2023/05/08	0	0.00	0.3	85.50	84.80	-0.3	1,595	-0.02%
2023/05/04	5	84.90	0	0.00	85.30	5	1,636	0.31%
2023/04/28	3	86.80	0	0.00	86.80	3	1,824	0.16%
2023/04/26	0	0.00	3	86.70	86.90	-3	1,879	-0.16%
2023/04/24	3	85.70	3	85.60	85.90	0	1,903	0.00%
2023/04/21	3	84.90	0	0.00	85.40	3	1,927	0.16%
2023/04/19	5	86.50	0	0.00	85.60	5	1,979	0.25%
2023/04/18	10	86.30	5	87.00	86.50	5	1,968	0.25%
2023/04/14	0.2	88.40	2	88.10	88.20	-1.8	1,951	-0.09%
2023/04/13	0	0.00	5	88.10	88.40	-5	1,951	-0.26%
2023/04/12	0	0.00	1	87.60	87.60	-1	1,925	-0.05%
2023/04/10	0	0.00	0	87.10	87.50	0	1,944	0.00%
2023/04/07	0.4	86.40	0	0.00	86.80	0.4	1,933	0.02%
2023/04/06	1	86.40	19	86.93	86.00	-18	1,926	-0.93%
2023/03/31	0	0.00	5	84.80	85.00	-5	1,898	-0.26%
2023/03/29	0	0.00	5	84.40	84.70	-5	1,883	-0.27%
2023/03/28	0	0.00	5	83.90	84.30	-5	1,903	-0.26%
2023/03/27	0	0.00	5	83.60	84.00	-5	1,907	-0.26%
2023/03/23	1	82.50	5	84.00	84.00	-4	1,962	-0.20%
2023/03/22	10	82.70	11	82.32	82.70	-1	1,966	-0.05%
2023/03/21	10	81.50	0	0.00	81.70	10	1,984	0.50%
2023/03/20	6	81.52	0	0.00	81.50	6	1,990	0.30%
2023/03/17	5	82.20	0	0.00	81.70	5	2,003	0.25%
2023/03/15	5	83.00	1	82.90	82.20	4	2,020	0.20%
2023/03/14	1	82.20	0	0.00	82.20	1	2,027	0.05%
2023/03/08	2	85.90	2	85.30	85.70	0	2,083	0.00%
2023/03/01	5	83.70	0	0.00	83.60	5	2,159	0.23%
2023/02/21	0	0.00	10	85.60	85.60	-10	2,090	-0.48%
2023/02/20	0	0.00	4	84.50	84.60	-4	2,095	-0.19%
2023/02/16	0	0.00	10	84.40	84.00	-10	2,172	-0.46%
2023/02/15	1	82.60	0	0.00	82.30	1	2,175	0.05%
2023/02/14	4	83.30	0	0.00	83.40	4	2,165	0.18%
2023/02/09	4	82.90	3	83.00	83.00	1	2,184	0.05%
2023/02/08	0	0.00	0.2	82.80	82.30	-0.2	2,189	-0.01%
2023/02/06	8	81.74	1	82.00	81.60	7	2,195	0.32%
2023/02/02	5	82.00	0.3	82.60	82.80	4.8	2,213	0.21%
2023/02/01	14.2	82.81	0	0.00	82.70	14.2	2,205	0.64%
2023/01/31	0	0.00	0.2	84.80	83.90	-0.2	2,199	-0.01%
2023/01/30	0	0.00	14	84.83	84.60	-14	2,191	-0.64%
2023/01/17	0	0.00	5	83.90	83.10	-5	2,142	-0.23%
2023/01/16	0	0.00	8	83.43	83.80	-8	2,170	-0.37%
2023/01/13	0	0.00	5	82.32	82.20	-5	2,144	-0.23%
2023/01/12	3	81.00	0	0.00	81.70	3	2,177	0.14%
2023/01/11	1	81.50	0	0.00	81.20	1	2,195	0.05%
2023/01/10	0	0.00	15	82.43	82.60	-15	2,199	-0.68%
2023/01/06	0.3	80.70	1	81.00	81.20	-0.8	2,191	-0.03%
2023/01/05	5	79.80	0	0.00	79.70	5	2,226	0.22%
2022/12/28	0	0.00	5	80.82	80.50	-5	2,340	-0.21%
2022/12/27	4	80.90	0	0.00	81.00	4	2,358	0.17%
2022/12/23	1	79.60	0	0.00	80.10	1	2,435	0.04%
2022/12/22	3	79.90	0	0.00	81.00	3	2,446	0.12%
2022/12/21	2	79.60	0	0.00	79.60	2	2,466	0.08%
2022/12/20	1.1	79.86	0	0.00	79.70	1.1	2,475	0.04%
2022/12/16	1	81.50	0	0.00	81.00	1	2,484	0.04%
2022/12/15	11	82.20	0	0.00	82.80	11	2,518	0.44%
2022/12/14	0	0.00	6	83.25	82.80	-6	2,532	-0.24%
2022/12/13	0	0.00	6	81.78	81.00	-6	2,539	-0.24%
2022/12/12	4	80.95	0	0.00	81.10	4	2,550	0.16%
2022/12/09	7	81.30	2	82.00	81.50	5	2,610	0.19%
2022/12/08	6	81.72	0	0.00	81.30	6	2,641	0.23%
2022/12/07	3	82.93	0	0.00	82.40	3	2,644	0.11%
2022/12/06	0	0.00	5	84.10	83.30	-5	2,635	-0.19%
2022/12/02	0.1	83.70	0	0.00	83.50	0.1	2,636	0.00%
2022/12/01	7	84.01	0	0.00	84.30	7	2,665	0.26%
2022/11/30	6	83.85	1	84.90	84.60	5	2,616	0.19%
2022/11/29	8	84.12	0	0.00	84.50	8	2,554	0.31%
2022/11/28	0.1	84.19	0	0.00	84.00	0.1	2,551	0.00%
2022/11/25	0	0.00	1	85.80	86.90	-1	2,586	-0.04%
2022/11/24	0	0.00	8	85.31	85.40	-8	2,546	-0.31%
2022/11/22	0	0.00	3	83.40	83.40	-3	2,609	-0.11%
2022/11/18	10	82.30	0	0.00	82.80	10	2,628	0.38%
2022/11/16	1	83.60	0	0.00	83.20	1	2,626	0.04%
2022/11/15	0	0.00	1	85.50	85.90	-1	2,588	-0.04%
2022/11/14	0	0.00	1	84.90	85.10	-1	2,559	-0.04%
2022/11/11	1	83.70	1	83.30	83.90	0	2,531	0.00%
2022/11/09	1	82.80	0	0.00	83.30	1	2,542	0.04%
2022/11/02	0.1	82.00	1	81.80	81.90	-1	2,544	-0.04%
2022/10/31	0	0.00	7	82.10	83.00	-7	2,526	-0.28%
2022/10/28	0	0.00	2	82.40	81.80	-2	2,544	-0.08%
2022/10/27	0	0.00	3	83.13	82.00	-3	2,536	-0.12%
2022/10/26	0	0.00	2	81.40	82.10	-2	2,527	-0.08%
2022/10/24	0	0.00	6	79.92	80.60	-6	2,464	-0.24%
2022/10/21	1	78.40	2.7	78.68	79.00	-1.7	2,421	-0.07%
2022/10/19	1	77.80	1	78.60	77.90	0	2,362	0.00%
2022/10/17	1	77.80	0	0.00	79.00	1	2,350	0.04%
2022/10/14	0	0.00	12	77.50	77.90	-12	2,353	-0.51%
2022/10/13	0.4	75.81	0	0.00	75.50	0.4	2,377	0.02%
2022/10/11	1	79.00	0	0.00	79.00	1	2,434	0.04%
2022/10/07	5	79.90	0	0.00	80.00	5	2,440	0.20%
2022/10/06	0.3	80.90	0	0.00	80.60	0.3	2,439	0.01%
2022/10/05	3	80.73	1	80.70	80.90	2	2,466	0.08%
2022/10/04	11	81.10	1	80.90	81.10	10	2,478	0.40%
2022/09/30	0	0.00	1.5	82.43	82.90	-1.5	2,506	-0.06%
2022/09/29	0	0.00	11	80.60	81.70	-11	2,486	-0.44%
2022/09/28	0	0.00	27	80.00	80.10	-27	2,503	-1.08%
2022/09/27	1	78.90	1	79.50	79.50	0	2,528	0.00%
2022/09/26	0.2	78.90	0	0.00	79.60	0.2	2,562	0.01%
2022/09/23	1	79.50	0	0.00	79.40	1	2,590	0.04%
2022/09/22	3	79.23	1	79.60	79.30	2	2,605	0.08%
2022/09/21	1	80.30	4	80.38	80.60	-3	2,543	-0.12%
2022/09/20	0	81.10	1	80.60	80.90	-1	2,540	-0.04%
2022/09/19	5	81.26	1	81.70	81.30	4	2,567	0.16%
2022/09/16	25	80.99	1	82.60	82.60	24	2,616	0.92%
2022/09/15	10	81.60	0	0.00	81.80	10	2,604	0.38%
2022/09/14	3	81.60	10	81.60	81.40	-7	2,602	-0.27%
2022/09/13	12.2	82.43	0	0.00	82.90	12.2	2,658	0.46%
2022/09/12	0	82.50	0	0.00	82.50	0	2,721	0.00%
2022/09/02	1	82.30	0	0.00	82.00	1	2,957	0.03%
2022/09/01	2.3	81.93	1	82.70	83.30	1.3	2,964	0.04%
2022/08/31	0	0.00	1	83.90	83.80	-1	2,924	-0.03%
2022/08/30	2	82.90	0	0.00	83.20	2	2,900	0.07%
2022/08/29	6.2	84.05	0	0.00	83.70	6.2	2,868	0.22%
2022/08/25	0	0.00	7	85.60	86.40	-7	2,844	-0.25%
2022/08/24	0.1	84.60	0	0.00	85.10	0.1	2,835	0.00%
2022/08/23	0.3	85.00	3	84.70	84.60	-2.8	2,907	-0.09%
2022/08/19	1.1	85.08	10	85.50	85.70	-8.9	2,963	-0.30%
2022/08/17	2	84.90	4	85.65	85.10	-2	2,979	-0.07%
2022/08/16	0	0.00	1	84.60	84.40	-1	2,938	-0.03%
2022/08/15	0	0.00	1	84.10	84.60	-1	2,949	-0.03%
2022/08/12	6	83.40	1	83.40	83.60	5	2,967	0.17%
2022/08/11	2	82.70	0	0.00	82.70	2	2,969	0.07%
2022/08/10	1	81.90	0	0.00	81.90	1	3,007	0.03%
2022/08/09	2.2	82.51	0	0.00	82.60	2.2	3,005	0.07%
2022/08/04	12	83.97	0	0.00	82.50	12	3,031	0.40%
2022/08/03	0	0.00	1	83.90	83.90	-1	3,011	-0.03%
2022/08/02	0	0.00	10	84.09	83.60	-10	3,013	-0.33%
2022/07/28	10.3	84.00	0	0.00	84.10	10.3	3,049	0.34%
2022/07/27	0	0.00	8	84.00	84.00	-8	3,046	-0.26%
2022/07/26	1	83.50	0	0.00	83.50	1	3,045	0.03%
2022/07/22	8	82.50	0	0.00	82.60	8	3,090	0.26%
2022/07/20	0	0.00	1	82.60	82.60	-1	3,091	-0.03%
2022/07/19	1	84.50	0	0.00	84.70	1	3,084	0.03%
2022/07/18	1	81.80	2	84.75	84.20	-1	3,087	-0.03%
2022/07/15	5.1	82.64	0	0.00	82.10	5.1	2,991	0.17%
2022/07/14	1	84.60	0	0.00	84.40	1	2,969	0.03%
2022/07/12	1	82.30	0	0.00	82.80	1	2,925	0.03%
2022/07/11	1	87.50	0	0.00	87.70	1	2,889	0.03%
2022/07/07	3	90.50	3	89.87	89.50	0	2,845	0.00%
2022/07/06	1	91.90	0	0.00	90.30	1	2,827	0.04%
2022/07/04	0	0.00	5	94.90	94.90	-5	2,783	-0.18%
2022/06/24	0	0.00	2	95.35	95.00	-2	2,768	-0.07%
2022/06/23	0	0.00	10	93.30	93.40	-10	2,723	-0.37%
2022/06/22	15.1	92.03	0.5	92.00	92.10	14.6	2,695	0.54%
2022/06/21	0	0.00	10	93.00	93.90	-10	2,668	-0.37%
2022/06/20	1	94.00	0.5	94.60	94.50	0.5	2,615	0.02%
2022/06/17	0	0.00	10	97.00	96.00	-10	2,553	-0.39%
2022/06/16	10	96.00	0.1	97.30	95.80	9.9	2,454	0.40%
2022/06/15	0	0.00	10	97.00	96.90	-10	2,471	-0.40%
2022/06/13	11	94.12	6	94.62	95.30	5	2,490	0.20%
2022/06/10	1	96.80	2	96.20	96.00	-1	2,474	-0.04%
2022/06/09	0.1	96.70	0	0.00	97.00	0.1	2,524	0.00%
2022/06/08	0	0.00	1	96.10	96.10	-1	2,579	-0.04%
2022/06/02	0	0.00	0.1	94.90	95.80	-0.1	2,791	0.00%
2022/06/01	12.1	95.97	5	96.20	96.00	7.1	2,968	0.24%
2022/05/31	0	0.00	26	96.77	96.80	-26	3,005	-0.86%
2022/05/30	0	0.00	8	96.03	96.30	-8	2,974	-0.27%
2022/05/27	0	0.00	0.1	95.10	95.00	-0.1	2,993	0.00%
2022/05/26	0.1	94.60	0	0.00	93.90	0.1	3,041	0.00%
2022/05/25	0	0.00	6	94.90	95.00	-6	3,072	-0.20%
2022/05/23	0	0.00	5	94.60	94.60	-5	3,090	-0.16%
2022/05/20	0	0.00	6	93.90	94.40	-6	3,149	-0.19%
2022/05/19	0	0.00	0.1	92.80	92.70	-0.1	3,131	0.00%
2022/05/18	0	0.00	11	93.36	93.80	-11	3,117	-0.35%
2022/05/17	0	0.00	3	92.40	92.20	-3	3,110	-0.10%
2022/05/13	0	0.00	0.1	89.92	90.50	-0.1	3,159	0.00%
2022/05/12	1	88.70	1	89.30	88.70	0	3,203	0.00%
2022/05/11	5	89.60	0	0.00	90.20	5	3,218	0.16%
2022/05/05	0.1	91.50	5	92.10	91.90	-5	3,235	-0.15%
2022/05/04	2	90.20	0	0.00	90.20	2	3,227	0.06%
2022/04/29	0	0.00	1	90.40	91.60	-1	3,296	-0.03%
2022/04/27	5	89.50	2	89.10	89.10	3	3,267	0.09%
2022/04/26	0.1	90.50	17	90.49	89.70	-16.9	3,258	-0.52%
2022/04/25	14.1	90.03	1	89.70	90.10	13.1	3,251	0.40%
2022/04/20	1.1	92.73	2	92.55	92.70	-1	3,235	-0.03%
2022/04/19	6	92.00	0	0.00	92.20	6	3,228	0.19%
2022/04/18	1	92.00	0	0.00	91.80	1	3,249	0.03%
2022/04/11	5.1	92.92	0	0.00	93.30	5.1	3,256	0.16%
2022/04/06	20	93.10	10	93.70	95.50	10	3,225	0.31%
2022/04/01	10	94.30	0	0.00	94.50	10	3,181	0.31%
2022/03/31	5	94.70	0	0.00	94.30	5	3,181	0.16%
2022/03/30	0	0.00	10	95.50	95.10	-10	3,161	-0.32%
2022/03/29	1	94.60	0	0.00	94.70	1	3,122	0.03%
2022/03/28	10	94.60	0	0.00	95.10	10	3,110	0.32%
2022/03/25	10	94.80	10	95.40	96.20	0	3,117	0.00%
2022/03/24	1	95.80	0	0.00	95.40	1	3,121	0.03%
2022/03/23	1	96.01	16	96.61	96.20	-15	3,159	-0.47%
2022/03/18	10	96.42	0	0.00	95.70	10	3,252	0.31%
2022/03/17	5	95.20	1	95.90	96.00	4	3,226	0.12%
2022/03/16	2.1	93.58	4	93.35	94.90	-1.9	3,170	-0.06%
2022/03/15	2	93.80	1.2	94.00	93.60	0.9	3,114	0.03%
2022/03/14	17	94.93	0	0.00	95.20	17	3,089	0.55%
2022/03/11	14.3	96.02	1	95.60	95.70	13.3	3,053	0.43%
2022/03/10	5.5	98.44	2	97.80	98.00	3.5	2,967	0.12%
2022/03/09	1.2	99.94	0	0.00	100.00	1.2	2,885	0.04%
2022/03/08	5	99.40	1	98.40	99.20	4	2,821	0.14%
2022/03/07	11	101.64	5	102.30	100.50	6	2,755	0.22%
2022/03/04	2	100.25	4	101.00	100.50	-2	2,671	-0.07%
2022/03/03	5	101.10	3	101.33	101.50	2	2,656	0.08%
2022/03/02	3	101.33	5	101.00	100.50	-2	2,639	-0.08%
2022/03/01	0	0.00	13.1	99.93	100.00	-13.1	2,584	-0.51%
2022/02/25	6.2	97.13	0	0.00	97.80	6.2	2,546	0.24%
2022/02/24	2.1	96.51	0	0.00	96.90	2.1	2,542	0.08%
2022/02/23	0	0.00	10	97.20	97.30	-10	2,563	-0.39%
2022/02/22	31.2	96.35	0	0.00	96.10	31.2	2,608	1.19%
2022/02/21	6	97.98	1	98.00	98.00	5	2,601	0.19%
2022/02/17	0	0.00	1	100.00	99.50	-1	2,633	-0.04%
2022/02/15	1.5	98.56	0	0.00	97.90	1.5	2,589	0.06%
2022/02/14	6	99.43	0	0.00	98.90	6	2,581	0.23%
2022/02/11	0	0.00	5	98.90	98.70	-5	2,541	-0.20%
2022/02/10	1	98.30	0	0.00	98.50	1	2,523	0.04%
2022/02/09	0	0.00	1	97.60	98.90	-1	2,536	-0.04%
2022/02/08	0	0.00	5	98.30	98.00	-5	2,546	-0.20%
2022/02/07	0	0.00	7	98.03	97.80	-7	2,551	-0.27%
2022/01/26	8	96.43	1	96.70	96.10	7	2,550	0.27%
2022/01/25	3	95.57	0	0.00	95.60	3	2,596	0.12%
2022/01/24	1	98.00	2	98.00	98.00	-1	2,567	-0.04%
2022/01/21	1	96.50	0	0.00	96.70	1	2,589	0.04%
2022/01/20	3	98.50	1.3	98.40	98.10	1.7	2,608	0.07%
2022/01/19	1	97.50	0	0.00	98.20	1	2,618	0.04%
2022/01/18	1	98.40	1	98.10	98.00	0	2,624	0.00%
2022/01/17	6	97.40	0	0.00	97.30	6	2,657	0.23%
2022/01/14	1	98.50	0	0.00	98.50	1	2,678	0.04%
2022/01/13	0	0.00	5	100.50	100.50	-5	2,701	-0.19%
2022/01/12	0.3	98.90	8	99.14	99.40	-7.7	2,723	-0.28%
2022/01/11	0	0.00	5	98.20	98.40	-5	2,767	-0.18%
2022/01/07	0	0.00	1	98.00	97.30	-1	2,863	-0.03%
2022/01/06	1	96.70	10	97.10	97.30	-9	2,895	-0.31%
2022/01/05	1	95.50	2	96.25	96.20	-1	2,965	-0.03%
2022/01/03	1	95.90	0	0.00	95.80	1	3,063	0.03%
2021/12/30	1	95.70	1	96.40	95.90	0	3,177	0.00%
2021/12/29	13	95.85	0	0.00	96.50	13	3,329	0.39%
2021/12/28	0	0.00	10	96.90	97.00	-10	3,500	-0.29%
2021/12/27	0	0.00	1	96.50	97.10	-1	3,556	-0.03%
2021/12/24	2	96.65	5	96.90	96.80	-3	3,678	-0.08%
2021/12/23	2	96.00	3	95.97	96.20	-1	3,807	-0.03%
2021/12/21	1	94.70	0	0.00	95.00	1	4,273	0.02%
2021/12/20	1	95.10	0	0.00	95.00	1	4,381	0.02%
2021/12/17	2	95.50	2	95.50	95.90	0	4,398	0.00%
2021/12/16	1	94.70	3	95.70	95.10	-2	4,376	-0.05%
2021/12/15	11	94.45	0	0.00	94.70	11	4,413	0.25%
2021/12/14	0	0.00	1	96.40	95.60	-1	4,378	-0.02%
2021/12/13	3	95.63	0	0.00	95.70	3	4,375	0.07%
2021/12/08	2	97.55	0	0.00	97.70	2	4,361	0.05%
2021/12/03	1.1	96.41	3	97.23	97.00	-1.9	4,360	-0.04%
2021/12/02	1	96.00	1	96.60	97.00	0	4,350	0.00%
2021/12/01	2	96.40	4	96.95	96.80	-2	4,344	-0.05%
2021/11/30	3	96.30	0	0.00	95.40	3	4,355	0.07%
2021/11/29	1.1	95.53	2	97.05	97.20	-0.9	4,255	-0.02%
2021/11/26	6	97.05	0	0.00	97.00	6	4,239	0.14%
2021/11/25	5	98.30	1	98.30	98.40	4	4,241	0.09%
2021/11/24	1	98.20	33	97.65	98.80	-32	4,279	-0.75%
2021/11/23	23	96.16	0	0.00	96.00	23	4,262	0.54%
2021/11/22	19	97.14	10	97.32	97.00	9	4,313	0.21%
2021/11/19	12.2	99.25	6	98.80	98.80	6.2	4,257	0.14%
2021/11/18	9	99.94	3	100.50	100.50	6	4,262	0.14%
2021/11/16	0	0.00	0.1	101.50	102.00	-0.1	4,222	0.00%
2021/11/09	0	0.00	3	100.50	101.50	-3	4,332	-0.07%
2021/11/08	0	0.00	0	102.00	102.00	0	4,327	0.00%
2021/11/05	0	0.00	4	101.25	102.00	-4	4,324	-0.09%
2021/11/04	0	0.00	4	101.50	101.50	-4	4,295	-0.09%
2021/11/03	1	102.00	0	0.00	102.00	1	4,323	0.02%
2021/11/02	1	102.00	0	0.00	102.50	1	4,322	0.02%
2021/11/01	0.2	101.00	2	101.25	101.50	-1.8	4,306	-0.04%
2021/10/29	1	100.50	4	100.50	100.00	-3	4,311	-0.07%
2021/10/28	0	0.00	10	103.50	102.00	-10	4,335	-0.23%
2021/10/26	0.2	102.82	4	103.50	103.50	-3.8	4,408	-0.09%
2021/10/25	10	102.90	1	102.50	103.50	9	4,400	0.20%
2021/10/22	10	102.00	0	0.00	101.50	10	4,451	0.22%
2021/10/21	5	104.00	3.2	104.16	103.50	1.8	4,467	0.04%
2021/10/19	3	105.50	0.2	104.50	104.50	2.8	4,570	0.06%
2021/10/18	0	0.00	7	104.86	105.00	-7	4,542	-0.15%
2021/10/15	3	102.50	0.1	101.50	103.00	2.9	4,535	0.06%
2021/10/14	1	100.50	0	0.00	101.00	1	4,520	0.02%
2021/10/13	1	104.50	3	104.50	103.00	-2	4,517	-0.04%
2021/10/12	5	101.00	0	0.00	102.00	5	4,479	0.11%
2021/10/08	0	0.00	7.1	101.35	101.50	-7.1	4,433	-0.16%
2021/10/07	5	100.70	6	102.00	102.00	-1	4,387	-0.02%
2021/10/06	6	99.75	2	100.25	101.50	4	4,290	0.09%
2021/10/05	10.1	99.54	2	99.80	98.90	8.1	4,158	0.19%
2021/10/04	3	98.10	4	98.40	97.40	-1	3,976	-0.02%
2021/10/01	12	96.67	6	96.50	96.80	6	3,945	0.15%
2021/09/30	6	100.17	5	103.50	99.20	1	3,847	0.03%
2021/09/29	10.2	102.28	23.2	103.17	102.00	-13	3,739	-0.35%
2021/09/28	0	0.00	7	99.19	99.70	-7	3,451	-0.20%
2021/09/27	3	95.10	5	96.34	96.60	-2	3,475	-0.06%
2021/09/24	2	94.60	2	95.40	95.00	0	3,347	0.00%
2021/09/23	1	94.30	3	94.67	94.50	-2	3,309	-0.06%
2021/09/22	8	93.04	1	93.60	92.80	7	3,305	0.21%
2021/09/17	5	95.90	2	97.20	95.70	3	3,233	0.09%
2021/09/16	2	97.60	0	0.00	97.50	2	3,210	0.06%
2021/09/15	6	98.08	0	0.00	97.30	6	3,209	0.19%
2021/09/13	1	96.30	2	97.10	97.30	-1	3,254	-0.03%
2021/09/10	1	96.10	3	97.00	96.60	-2	3,292	-0.06%
2021/09/09	1	94.80	0	0.00	96.00	1	3,357	0.03%
2021/09/08	3	96.03	7	96.66	95.70	-4	3,358	-0.12%
2021/09/07	3	96.37	0	0.00	96.30	3	3,393	0.09%
2021/09/03	0	0.00	4.7	97.16	97.70	-4.7	3,414	-0.14%
2021/09/02	3	95.87	1	96.20	96.20	2	3,406	0.06%
2021/09/01	3	96.77	6	96.88	96.70	-3	3,458	-0.09%
2021/08/31	1	96.70	1	98.20	97.80	0	3,493	0.00%
2021/08/30	1	97.40	10	97.98	98.50	-9	3,494	-0.26%
2021/08/26	3	93.67	2.1	94.70	95.40	0.9	3,549	0.03%
2021/08/25	2.2	94.07	0	0.00	94.60	2.2	3,537	0.06%
2021/08/24	1	94.00	3	94.53	95.00	-2	3,542	-0.06%
2021/08/23	1.1	92.47	3	92.57	92.80	-1.9	3,505	-0.05%
2021/08/20	0.3	91.00	5	91.80	91.30	-4.7	3,502	-0.13%
2021/08/19	12.3	91.06	1	90.81	91.10	11.2	3,544	0.32%
2021/08/18	5	94.28	3	93.97	94.40	2	3,446	0.06%
2021/08/17	1	95.10	0	0.00	95.30	1	3,439	0.03%
2021/08/16	3	95.50	3	95.60	95.50	0	3,426	0.00%
2021/08/13	2	96.25	1.1	96.80	96.50	0.9	3,442	0.03%
2021/08/12	0.1	97.20	1	97.50	96.90	-0.9	3,473	-0.03%
2021/08/11	1	97.20	0	0.00	97.40	1	3,518	0.03%
2021/08/10	6	96.08	0	0.00	96.50	6	3,543	0.17%
2021/08/09	0	96.70	0	0.00	96.70	0	3,594	0.00%
2021/08/06	4	96.08	0	0.00	96.80	4	3,609	0.11%
2021/08/05	11	97.18	1	96.80	97.00	10	3,675	0.27%
2021/08/04	2.4	97.42	3	97.30	97.50	-0.6	3,804	-0.02%
2021/08/03	13	97.38	0	0.00	97.90	13	3,930	0.33%
2021/08/02	0	0.00	12	99.03	99.70	-12	3,924	-0.31%
2021/07/30	18	97.69	0	0.00	97.30	18	3,976	0.45%
2021/07/29	5.1	99.00	0	0.00	99.00	5.1	4,112	0.12%
2021/07/28	7	96.90	6	98.68	98.50	1	4,132	0.02%
2021/07/27	10	98.90	1	98.50	98.30	9	4,215	0.21%
2021/07/26	5.1	98.08	0	0.00	97.80	5.1	4,192	0.12%
2021/07/23	8	102.00	0	0.00	100.50	8	4,119	0.19%
2021/07/21	11.1	99.50	2	99.10	100.50	9.1	4,092	0.22%
2021/07/20	3	100.18	2.7	100.69	100.00	0.3	4,053	0.01%
2021/07/19	0	0.00	1	102.00	102.00	-1	4,079	-0.02%
2021/07/16	1	104.53	2	103.00	102.00	-1	4,121	-0.02%
2021/07/15	5.2	105.02	3	105.00	105.50	2.2	4,188	0.05%
2021/07/14	5	105.50	0	0.00	106.00	5	4,221	0.12%
2021/07/13	1	107.00	0	0.00	106.50	1	4,297	0.02%
2021/07/12	9	107.22	1	107.00	107.00	8	4,329	0.18%
2021/07/09	5	107.00	1	106.50	110.00	4	4,367	0.09%
2021/07/08	5	108.80	0	0.00	109.00	5	4,401	0.11%
2021/07/07	2.1	111.76	2	111.50	112.00	0.1	4,490	0.00%
2021/07/06	0.2	114.00	0	0.00	114.50	0.2	4,525	0.00%
2021/07/05	10	116.50	22	115.55	115.50	-12	4,516	-0.27%
2021/07/02	3.2	110.47	3	110.33	110.00	0.2	4,449	0.00%
2021/06/30	0	0.00	1	106.50	106.50	-1	4,412	-0.02%
2021/06/29	1	106.00	0	0.00	108.00	1	4,431	0.02%
2021/06/28	1	109.00	0	0.00	108.50	1	4,466	0.02%
2021/06/24	0	0.00	1	109.00	109.50	-1	4,537	-0.02%
2021/06/22	1	106.00	2	106.00	106.00	-1	4,564	-0.02%
2021/06/21	0	0.00	3	103.17	103.50	-3	4,583	-0.07%
2021/06/18	14	104.64	1	105.00	104.50	13	4,556	0.29%
2021/06/17	1	108.50	0	0.00	108.50	1	4,507	0.02%
2021/06/16	0	0.00	5	110.70	111.50	-5	4,606	-0.11%
2021/06/11	1	108.50	0	0.00	108.00	1	4,649	0.02%
2021/06/10	0	0.00	10	109.50	109.50	-10	4,666	-0.21%
2021/06/09	0	0.00	0.2	109.50	110.00	-0.2	4,650	0.00%
2021/06/08	0	0.00	9.1	108.27	107.50	-9.1	4,635	-0.20%
2021/06/07	1	107.00	0	0.00	106.50	1	4,638	0.02%
2021/06/04	0	0.00	3.1	106.50	106.50	-3.1	4,627	-0.07%
2021/06/03	7	107.57	2	106.75	106.00	5	4,634	0.11%
2021/06/02	4	105.25	8.5	105.33	106.00	-4.5	4,655	-0.10%
2021/06/01	0	0.00	1	102.50	102.00	-1	4,643	-0.02%
2021/05/31	0	0.00	1	100.50	100.00	-1	4,740	-0.02%
2021/05/28	0	0.00	3	98.50	98.80	-3	4,860	-0.06%
2021/05/27	4	97.30	1	97.80	97.20	3	4,922	0.06%
2021/05/26	0	0.00	5	99.80	100.50	-5	5,004	-0.10%
2021/05/25	4	98.20	3	99.20	99.50	1	5,071	0.02%
2021/05/24	1	97.50	5	97.42	97.50	-4	5,124	-0.08%
2021/05/21	5	97.70	0	0.00	98.20	5	5,256	0.10%
2021/05/20	4	95.88	2	96.45	97.30	2	5,272	0.04%
2021/05/18	1	95.70	1.1	97.10	99.00	-0.1	5,314	0.00%
2021/05/17	1	95.40	2	95.65	95.40	-1	5,422	-0.02%
2021/05/14	1	96.00	1	96.80	96.70	0	5,492	0.00%
2021/05/13	4.1	95.98	0.2	97.00	95.00	3.9	5,442	0.07%
2021/05/12	0.5	97.10	1	105.00	97.70	-0.5	5,353	-0.01%
2021/05/11	2	103.00	1	106.00	104.00	1	5,235	0.02%
2021/05/10	2	107.00	3.1	107.80	107.50	-1.1	5,101	-0.02%
2021/05/07	4	107.50	6.1	105.00	105.00	-2.1	5,150	-0.04%
2021/05/06	1	105.00	4	106.75	108.50	-3	5,110	-0.06%
2021/05/05	0	103.00	0	0.00	104.00	0	4,912	0.00%
2021/05/04	0.2	103.00	4.2	104.21	101.00	-4	4,927	-0.08%
2021/05/03	0	0.00	0.1	102.00	102.00	-0.1	4,778	0.00%
2021/04/29	0	0.00	1	103.00	103.50	-1	4,790	-0.02%
2021/04/27	0	0.00	1	102.00	103.00	-1	4,823	-0.02%
2021/04/26	1	103.00	8	102.50	102.50	-7	4,836	-0.14%
2021/04/23	0	102.00	1	101.50	102.50	-1	4,841	-0.02%
2021/04/22	1	100.50	11	100.32	101.00	-10	4,853	-0.21%
2021/04/21	9.2	99.94	3	101.50	99.00	6.2	4,784	0.13%
2021/04/19	0	0.00	5.3	102.28	103.00	-5.3	4,728	-0.11%
2021/04/16	0	0.00	2	102.00	102.00	-2	4,702	-0.04%
2021/04/15	0	101.50	3.3	101.65	101.50	-3.3	4,770	-0.07%
2021/04/14	0	0.00	2.1	99.86	99.20	-2.1	4,746	-0.04%
2021/04/13	0.3	99.80	17.2	100.63	100.00	-16.9	4,773	-0.35%
2021/04/12	4	96.75	7	97.91	98.20	-3	4,721	-0.06%
2021/04/08	0	0.00	6	98.12	98.20	-6	4,801	-0.12%
2021/04/07	10	97.40	2	97.65	98.00	8	4,883	0.16%
2021/04/06	0	0.00	10	97.53	97.40	-10	4,853	-0.21%
2021/04/01	1	96.60	2	97.00	96.70	-1	4,850	-0.02%
2021/03/31	3	96.33	2	97.00	96.80	1	4,836	0.02%
2021/03/30	5	96.10	3	97.00	96.60	2	4,785	0.04%
2021/03/29	7	97.20	1	98.00	96.60	6	4,749	0.13%
2021/03/26	5	96.80	12	96.54	96.80	-7	4,737	-0.15%
2021/03/25	10	95.07	0	0.00	95.60	10	4,729	0.21%
2021/03/24	8.1	95.36	1	95.20	95.40	7.1	4,725	0.15%
2021/03/23	6	96.08	0	0.00	96.10	6	4,734	0.13%
2021/03/22	1	95.50	1	96.60	96.30	0	4,813	0.00%
2021/03/19	11.1	95.26	1	96.40	95.80	10.1	4,833	0.21%
2021/03/18	1	98.00	4	98.10	98.20	-3	4,728	-0.06%
2021/03/17	10.1	98.67	0	0.00	98.20	10.1	4,719	0.21%
2021/03/16	2	99.45	3	99.40	100.50	-1	4,676	-0.02%
2021/03/15	2	100.50	2	100.50	100.50	0	4,695	0.00%
2021/03/12	0	0.00	1	100.50	101.50	-1	4,724	-0.02%
2021/03/11	0	103.00	9	102.94	103.00	-9	4,729	-0.19%
2021/03/10	4	101.00	0	0.00	101.50	4	4,754	0.08%
2021/03/09	2	101.50	2	102.00	101.50	0	4,752	0.00%
2021/03/08	1	102.50	9.6	102.43	102.50	-8.6	4,739	-0.18%
2021/03/04	5	99.10	5	99.60	99.80	0	4,785	0.00%
2021/03/03	7	98.53	6	99.18	100.00	1	4,698	0.02%
2021/03/02	7	98.09	2.1	98.52	97.00	5	4,609	0.11%
2021/02/26	11.2	99.69	0.1	100.50	100.00	11.1	4,582	0.24%
2021/02/25	0	102.50	7	102.93	102.50	-7	4,480	-0.16%
2021/02/24	5	100.28	4	101.38	100.50	1	4,501	0.02%
2021/02/23	3	100.51	27	101.26	103.00	-24	4,467	-0.54%
2021/02/22	3	98.30	54	98.33	98.20	-51	4,384	-1.16%
2021/02/18	0	0.00	3	96.90	96.60	-3	4,452	-0.07%
2021/02/17	1.2	94.62	9	95.23	95.80	-7.8	4,480	-0.17%
2021/02/05	2	91.90	0	0.00	91.90	2	4,398	0.05%
2021/02/04	1.1	91.79	0	0.00	91.20	1.1	4,439	0.02%
2021/02/02	2	91.50	0	0.00	91.40	2	4,936	0.04%
2021/02/01	0	90.00	1	90.30	90.00	-1	4,908	-0.02%
2021/01/29	5	90.04	0	0.00	89.10	5	4,882	0.10%
2021/01/28	13	91.60	0	0.00	91.40	13	4,781	0.27%
2021/01/26	0.1	95.10	0	0.00	93.70	0.1	4,750	0.00%
2021/01/25	1	94.00	0	0.00	95.90	1	4,705	0.02%
2021/01/22	4	94.85	0	0.00	94.50	4	4,746	0.08%
2021/01/21	50	96.20	0.2	95.90	96.20	49.8	4,723	1.05%
2021/01/20	6	96.67	2	96.70	95.20	4	4,716	0.08%
2021/01/19	2.2	98.09	1	99.40	99.20	1.2	4,621	0.03%
2021/01/18	2	96.85	3	97.27	98.00	-1	4,596	-0.02%
2021/01/15	3	100.13	0	0.00	99.10	3	4,561	0.07%
2021/01/13	0	102.00	24	101.75	102.00	-24	4,549	-0.53%
2021/01/12	6.5	100.74	37.1	100.07	101.00	-30.6	4,493	-0.68%
2021/01/11	21	101.05	63	101.69	102.00	-42	4,454	-0.94%
2021/01/08	45.2	101.39	18	102.03	104.00	27.2	4,413	0.62%
2021/01/07	15	100.50	27	100.00	100.00	-12	4,316	-0.28%
2021/01/06	59	99.63	4	99.78	99.50	55	4,293	1.28%
2021/01/04	20	99.33	14	99.98	100.00	6	4,175	0.14%
2020/12/31	5	99.98	17.1	98.94	99.80	-12.1	4,124	-0.29%
2020/12/30	1	97.50	10.1	97.55	98.50	-9.1	4,049	-0.22%
2020/12/28	0	95.00	1	95.30	95.40	-1	3,990	-0.02%
2020/12/25	3	94.30	0	0.00	94.20	3	3,954	0.08%
2020/12/24	1	93.90	0	0.00	94.50	1	3,950	0.03%
2020/12/23	1	93.00	0	0.00	93.40	1	3,950	0.03%
2020/12/22	0	0.00	1	94.70	93.50	-1	3,957	-0.03%
2020/12/21	0	95.00	0	0.00	94.90	0	4,034	0.00%
2020/12/18	0	0.00	3	93.90	92.80	-3	4,011	-0.07%
2020/12/16	0	94.10	10	94.30	94.70	-10	4,000	-0.25%
2020/12/09	1	93.00	0	0.00	94.30	1	3,919	0.03%
2020/12/08	0	0.00	1	92.90	92.90	-1	3,882	-0.03%
2020/12/04	1	94.20	4	94.75	94.90	-3	3,821	-0.08%
2020/12/02	0	0.00	1	92.60	92.90	-1	3,740	-0.03%
2020/12/01	1	92.50	0	0.00	92.70	1	3,733	0.03%
2020/11/30	1	92.80	2	93.45	90.50	-1	3,718	-0.03%
2020/11/27	5	94.20	0	0.00	94.50	5	3,575	0.14%
2020/11/26	2	95.50	0	0.00	95.60	2	3,579	0.06%
2020/11/25	0	0.00	6	95.53	95.20	-6	3,579	-0.17%
2020/11/24	1	95.10	5	95.90	94.80	-4	3,530	-0.11%
2020/11/23	1	94.30	10	95.85	94.70	-9	3,470	-0.26%
2020/11/20	0	0.00	45	93.84	93.90	-45	3,367	-1.34%
2020/11/19	0	0.00	0	93.77	94.00	0	3,345	0.00%
2020/11/18	0	0.00	4	93.32	93.30	-4	3,297	-0.12%
2020/11/17	3	92.20	1	91.90	92.50	2	3,214	0.06%
2020/11/16	2	92.20	3	92.43	92.20	-1	3,162	-0.03%
2020/11/13	5	91.46	10	91.67	92.20	-5	3,104	-0.16%
2020/11/12	7	91.13	25	91.43	92.20	-18	3,047	-0.59%
2020/11/11	6	88.64	32.4	89.95	92.20	-26.3	2,894	-0.91%
2020/11/10	1	85.80	6	85.45	86.00	-5	2,579	-0.19%
2020/11/09	0	0.00	47	81.70	81.90	-47	2,379	-1.98%
2020/11/05	0	0.00	5	81.00	81.20	-5	2,400	-0.21%
2020/11/04	1	80.70	2	80.70	80.90	-1	2,421	-0.04%
2020/11/03	0	0.00	4	79.75	80.10	-4	2,451	-0.16%
2020/11/02	0	0.00	1	79.10	79.10	-1	2,458	-0.04%
2020/10/30	9	78.79	0	0.00	78.60	9	2,448	0.37%
2020/10/29	1	79.60	0	0.00	80.00	1	2,398	0.04%
2020/10/28	0	0.00	2	80.40	80.40	-2	2,430	-0.08%
2020/10/27	48	80.88	0	0.00	80.90	48	2,427	1.98%
2020/10/26	0	0.00	28	81.58	81.40	-28	2,454	-1.14%
2020/10/22	0	0.00	19	81.20	81.00	-19	2,606	-0.73%
2020/10/21	0	0.00	1	81.00	81.40	-1	2,580	-0.04%
2020/10/19	20	80.53	0	0.00	81.00	20	2,611	0.77%
2020/10/16	27	80.90	0	0.00	80.40	27	2,623	1.03%
2020/10/15	1	81.00	0	0.00	81.10	1	2,637	0.04%
2020/10/13	12	81.14	1	81.70	82.00	11	2,621	0.42%
2020/10/12	0	0.00	6	82.00	81.90	-6	2,657	-0.23%
2020/10/07	0	0.00	5	81.60	81.90	-5	2,798	-0.18%
2020/10/06	5	80.90	0	0.00	81.50	5	2,792	0.18%
2020/10/05	5	79.90	0	0.00	80.50	5	2,786	0.18%
2020/09/30	2	80.00	1	80.80	80.00	1	2,773	0.04%
2020/09/29	0	0.00	6	80.63	80.40	-6	2,788	-0.22%
2020/09/28	3	80.17	0	0.00	80.60	3	2,806	0.11%
2020/09/25	1	79.50	0	0.00	80.10	1	2,849	0.04%
2020/09/24	2	79.95	0	0.00	79.40	2	2,845	0.07%
2020/09/18	4	84.70	33	84.88	84.80	-29	2,743	-1.06%
2020/09/17	2	82.85	4	83.53	83.40	-2	2,691	-0.07%
2020/09/16	0	0.00	2	82.35	83.20	-2	2,699	-0.07%
2020/09/15	0.2	82.40	3	82.37	82.40	-2.8	2,724	-0.10%
2020/09/14	0	0.00	6	82.02	82.30	-6	2,828	-0.21%
2020/09/11	4	81.85	1	81.70	82.00	3	2,855	0.11%
2020/09/09	1	81.20	0.3	81.70	81.20	0.7	3,033	0.02%
2020/09/08	0	0.00	7	82.21	82.20	-7	3,081	-0.23%
2020/09/07	1	81.70	47	81.60	81.60	-46	3,179	-1.45%
2020/09/04	48	81.05	1	81.20	81.00	47	3,270	1.44%
2020/09/03	5	81.96	10	82.33	81.10	-5	3,300	-0.15%
2020/09/02	10	80.75	1	80.50	81.00	9	3,341	0.27%
2020/09/01	5	80.92	0	0.00	81.00	5	3,380	0.15%
2020/08/31	3	82.30	0	0.00	82.00	3	3,417	0.09%
2020/08/28	1	82.90	0	0.00	83.20	1	3,461	0.03%
2020/08/27	1	82.90	0	0.00	83.00	1	3,599	0.03%
2020/08/26	3	83.50	0	0.00	83.10	3	3,641	0.08%
2020/08/19	0	0.00	0.4	84.20	83.80	-0.4	3,964	-0.01%
2020/08/17	0	0.00	3	84.10	84.60	-3	4,053	-0.07%
2020/08/13	1	83.50	0	0.00	83.90	1	4,142	0.02%
2020/08/12	2	83.20	12	83.14	83.40	-10	4,326	-0.23%
2020/08/11	2	84.00	3	83.97	83.70	-1	4,415	-0.02%
2020/08/10	4	83.43	2	83.05	84.20	2	4,464	0.04%
2020/08/07	7	82.74	1	82.60	82.20	6	4,511	0.13%
2020/08/06	2	82.80	2	83.10	82.70	0	4,526	0.00%
2020/08/05	6	81.02	0	0.00	81.10	6	4,570	0.13%
2020/08/04	1	80.50	0	0.00	81.00	1	4,646	0.02%
2020/08/03	7	80.36	0	0.00	80.00	7	4,767	0.15%
2020/07/31	2	80.80	0	0.00	81.50	2	4,813	0.04%
2020/07/30	3	81.37	0	0.00	81.30	3	4,876	0.06%
2020/07/29	12	82.02	1	82.50	82.00	11	4,916	0.22%
2020/07/28	7	81.80	0	0.00	82.10	7	4,944	0.14%
2020/07/27	6	83.57	1	83.60	83.50	5	5,030	0.10%
2020/07/24	3	84.20	1	85.10	84.70	2	5,097	0.04%
2020/07/23	4	85.43	0	0.00	85.20	4	5,099	0.08%
2020/07/22	1	86.20	1	86.60	87.00	0	5,144	0.00%
2020/07/21	0.2	86.00	0	0.00	85.80	0.2	5,148	0.00%
2020/07/16	0.3	86.30	4	85.30	85.80	-3.7	5,248	-0.07%
2020/07/15	6	84.33	5	84.18	84.30	1	5,233	0.02%
2020/07/14	15	85.37	1	85.50	85.10	14	5,164	0.27%
2020/07/10	2	86.85	1	86.90	86.70	1	5,175	0.02%
2020/07/09	3.2	88.39	2	88.25	88.20	1.2	5,182	0.02%
2020/07/08	1	88.90	0	0.00	88.70	1	5,191	0.02%
2020/07/06	1	89.80	3	90.10	89.60	-2	5,209	-0.04%
2020/07/03	1	89.80	0	0.00	88.90	1	5,218	0.02%
2020/07/02	1	88.50	5	89.90	89.80	-4	5,258	-0.08%
2020/07/01	0	0.00	1	88.60	88.50	-1	5,318	-0.02%
2020/06/29	10	87.68	0	0.00	88.20	10	5,446	0.18%
2020/06/23	17	89.03	1	89.20	89.30	16	5,466	0.29%
2020/06/22	0	0.00	3	88.40	88.20	-3	5,487	-0.05%
2020/06/19	5	88.52	1	88.80	88.10	4	5,508	0.07%
2020/06/18	3	88.37	0	0.00	88.50	3	5,488	0.05%
2020/06/17	3	88.60	1	89.00	89.20	2	5,502	0.04%
2020/06/16	13.1	90.80	4	91.35	90.80	9.1	5,523	0.16%
2020/06/15	3	90.50	5	90.22	90.00	-2	5,539	-0.04%
2020/06/12	18	90.38	0	0.00	91.00	18	5,590	0.32%
2020/06/11	4	94.20	2	93.80	93.00	2	5,589	0.04%
2020/06/10	1	96.10	5	96.88	96.30	-4	5,601	-0.07%
2020/06/09	0	0.00	6	95.43	96.00	-6	5,715	-0.10%
2020/06/08	5	95.26	6	95.43	95.00	-1	5,742	-0.02%
2020/06/05	4	94.43	19	94.40	94.30	-15	5,746	-0.26%
2020/06/04	1	93.30	4	93.70	93.50	-3	5,756	-0.05%
2020/06/03	0	93.00	34	93.11	93.50	-34	5,836	-0.58%
2020/06/02	2	89.75	1	90.10	90.30	1	5,725	0.02%
2020/06/01	2	89.85	1	90.00	89.90	1	5,703	0.02%
2020/05/29	5	87.80	1	87.60	87.70	4	5,668	0.07%
2020/05/28	2	87.90	1	89.00	87.90	1	5,513	0.02%
2020/05/27	0	0.00	1	89.60	89.00	-1	5,500	-0.02%
2020/05/26	2	89.65	0.3	89.70	89.60	1.7	5,526	0.03%
2020/05/25	4	88.78	0	0.00	89.00	4	5,519	0.07%
2020/05/22	5	90.74	2	91.35	90.00	3	5,473	0.05%
2020/05/21	2	92.30	0	0.00	92.00	2	5,423	0.04%
2020/05/20	2	91.80	4	92.58	91.00	-2	5,376	-0.04%
2020/05/19	8	92.84	5	93.20	92.10	3	5,330	0.06%
2020/05/18	0	0.00	44	89.28	89.30	-44	5,156	-0.85%
2020/05/15	2	86.50	1	87.50	86.40	1	5,048	0.02%
2020/05/14	1	86.60	2	86.80	86.70	-1	4,980	-0.02%
2020/05/13	1	85.90	2	86.80	87.60	-1	4,926	-0.02%
2020/05/12	5	86.80	0	0.00	86.50	5	4,915	0.10%
2020/05/11	1	89.00	24	89.58	88.90	-23	4,855	-0.47%
2020/05/08	8	86.78	5	87.52	88.30	3	4,817	0.06%
2020/05/07	24	85.39	5	84.40	84.40	19	4,702	0.40%
2020/05/06	3	85.63	0	0.00	85.00	3	4,632	0.06%
2020/05/05	7	87.37	5	86.46	86.00	2	4,607	0.04%
2020/05/04	6	85.93	0	0.00	86.40	6	4,591	0.13%
2020/04/30	18	88.93	6	87.57	89.70	12	4,527	0.27%
2020/04/29	4	83.20	12	82.46	83.70	-8	4,467	-0.18%
2020/04/28	3	81.50	0	0.00	81.30	3	4,428	0.07%
2020/04/27	2	81.40	2	81.10	81.90	0	4,508	0.00%
2020/04/24	3	80.20	5	80.00	81.00	-2	4,449	-0.04%
2020/04/23	7	79.87	9	80.66	80.80	-2	4,434	-0.05%
2020/04/22	6	78.65	3	79.03	80.00	3	4,418	0.07%
2020/04/21	17	79.49	14	79.93	79.50	3	4,444	0.07%
2020/04/20	13	81.88	0	0.00	81.70	13	4,427	0.29%
2020/04/17	0	0.00	3.1	82.89	82.60	-3.1	4,426	-0.07%
2020/04/16	3	81.20	3	82.20	82.10	0	4,400	0.00%
2020/04/15	10	82.00	1	83.30	82.90	9	4,404	0.20%
2020/04/14	2	81.40	4	82.00	82.00	-2	4,444	-0.04%
2020/04/13	5	81.76	4	81.48	81.10	1	4,477	0.02%
2020/04/10	2	82.40	0	0.00	82.30	2	4,597	0.04%
2020/04/09	1	82.50	5	82.00	81.60	-4	4,693	-0.09%
2020/04/08	2	81.40	6	82.13	82.30	-4	4,665	-0.09%
2020/04/07	25	80.92	6	81.10	81.50	19	4,617	0.41%
2020/04/06	9.1	79.60	12	80.89	80.40	-2.9	4,580	-0.06%
2020/04/01	9	78.47	0	0.00	78.00	9	4,506	0.20%
2020/03/31	1	80.70	4	81.08	81.40	-3	4,445	-0.07%
2020/03/30	5	77.34	7	79.43	80.60	-2	4,387	-0.05%
2020/03/27	0	0.00	15	80.17	80.00	-15	4,344	-0.35%
2020/03/26	1	78.82	6	79.15	79.70	-5	4,298	-0.12%
2020/03/25	0	0.00	2	79.30	78.50	-2	4,305	-0.05%
2020/03/24	1	77.59	5	77.26	77.40	-4	4,250	-0.09%
2020/03/23	5.2	72.11	2.1	72.23	71.70	3.1	4,224	0.07%
2020/03/20	14	70.29	10	71.50	71.50	4	4,210	0.10%
2020/03/19	3	66.77	25	66.88	67.30	-22	4,136	-0.53%
2020/03/18	0.1	68.70	0	0.00	68.20	0.1	4,051	0.00%
2020/03/17	5	68.20	3	68.47	69.40	2	3,971	0.05%
2020/03/16	12.3	70.01	2	70.10	70.00	10.3	3,891	0.26%
2020/03/13	7	70.33	10	71.77	72.90	-3	3,781	-0.08%
2020/03/12	4.2	77.90	10	77.85	77.10	-5.8	3,611	-0.16%
2020/03/11	4.1	81.25	14	81.23	80.70	-10	3,532	-0.28%
2020/03/10	14	81.29	6	81.20	81.60	8	3,480	0.23%
2020/03/09	14	83.29	0	0.00	82.90	14	3,412	0.41%
2020/03/06	8.1	86.75	1	86.60	87.10	7.1	3,284	0.21%
2020/03/05	5.1	88.41	0	0.00	88.50	5.1	3,264	0.16%
2020/03/04	0	0.00	12	88.13	88.10	-12	3,284	-0.37%
2020/03/03	6.2	85.84	0	0.00	86.40	6.2	3,257	0.19%
2020/02/27	9	86.44	0	0.00	86.10	9	3,367	0.27%
2020/02/26	3	87.00	1	87.10	87.00	2	3,329	0.06%
2020/02/25	3	87.33	0	0.00	87.60	3	3,314	0.09%
2020/02/24	2.1	88.07	0	0.00	88.00	2.1	3,326	0.06%
2020/02/21	3	89.13	0	0.00	89.00	3	3,327	0.09%
2020/02/20	2	89.75	2	90.10	89.60	0	3,329	0.00%
2020/02/19	0.1	89.80	2	89.80	89.70	-1.9	3,332	-0.06%
2020/02/18	2	89.20	0	0.00	89.10	2	3,341	0.06%
2020/02/17	0	0.00	1	89.60	89.60	-1	3,353	-0.03%
2020/02/14	1	89.50	0	0.00	89.70	1	3,377	0.03%
2020/02/13	5	90.14	5	89.80	89.80	0	3,385	0.00%
2020/02/12	1	89.70	2	89.70	90.10	-1	3,376	-0.03%
2020/02/11	8.1	88.98	0	0.00	88.80	8.1	3,354	0.24%
2020/02/10	0.1	90.00	2	89.90	89.50	-1.9	3,313	-0.06%
2020/02/07	2	89.50	0	0.00	89.20	2	3,322	0.06%
2020/02/06	43.1	89.14	6	88.30	90.50	37.1	3,323	1.12%
2020/02/05	9.1	87.09	0	0.00	87.00	9.1	3,286	0.28%
2020/02/04	2	86.85	3	87.90	88.00	-1	3,243	-0.03%
2020/02/03	12	87.34	0	0.00	87.50	12	3,234	0.37%
2020/01/31	7	90.09	0	0.00	89.90	7	3,139	0.22%
2020/01/30	20	90.62	0	0.00	89.90	20	3,089	0.65%
2020/01/20	7	96.81	8	96.63	96.90	-1	2,990	-0.03%
2020/01/17	7	95.84	0	0.00	96.40	7	2,998	0.23%
2020/01/16	1	96.10	0	0.00	95.70	1	2,995	0.03%
2020/01/15	9	96.01	1	95.90	96.00	8	2,991	0.27%
2020/01/14	10	96.64	2	96.50	96.80	8	2,938	0.27%
2020/01/13	5	97.80	0	0.00	97.50	5	2,885	0.17%
2020/01/10	12	97.53	1	97.30	98.00	11	2,888	0.38%
2020/01/09	4	98.10	1	98.20	98.10	3	2,877	0.10%
2020/01/08	2	101.25	1	102.00	99.80	1	2,869	0.03%
2020/01/07	7.1	101.20	0	0.00	100.00	7.1	2,791	0.25%
2020/01/06	9	103.50	38	103.41	102.00	-29	2,759	-1.05%
2020/01/03	0	0.00	6	100.83	101.00	-6	2,655	-0.23%
2019/12/30	1	98.40	1	98.00	97.60	0	2,548	0.00%
2019/12/26	0	0.00	0.1	97.60	96.90	-0.1	2,565	0.00%
2019/12/25	3	98.20	0	0.00	97.50	3	2,584	0.12%
2019/12/24	2	98.90	0	0.00	98.20	2	2,586	0.08%
2019/12/20	0	0.00	5	98.20	97.70	-5	2,598	-0.19%
2019/12/18	3	98.20	0	0.00	98.00	3	2,553	0.12%
2019/12/16	10	97.60	7	97.31	97.20	3	2,538	0.12%
2019/12/13	2	96.20	9	96.52	96.00	-7	2,614	-0.27%
2019/12/12	2	95.50	0	0.00	95.50	2	2,667	0.07%
2019/12/11	3	95.50	0	0.00	95.50	3	2,879	0.10%
2019/12/10	1	95.50	0	0.00	95.40	1	2,878	0.03%
2019/12/09	3	95.50	0	0.00	95.40	3	2,910	0.10%
2019/12/04	1	95.20	0	0.00	95.60	1	2,905	0.03%
2019/12/03	2	95.40	0	0.00	95.40	2	2,913	0.07%
2019/12/02	3	95.70	0	0.00	96.00	3	2,899	0.10%
2019/11/29	2.3	96.59	0	0.00	96.00	2.3	2,884	0.08%
2019/11/27	6	97.00	0	0.00	96.90	6	2,863	0.21%
2019/11/26	6.1	97.57	3	97.33	96.90	3.1	2,877	0.11%
2019/11/22	0.1	97.00	0	0.00	97.00	0.1	2,743	0.00%
2019/11/21	1	95.90	2	96.50	96.50	-1	2,759	-0.04%
2019/11/18	2	96.40	2	96.90	96.90	0	2,765	0.00%
2019/11/15	4	96.15	3	96.20	96.10	1	2,788	0.04%
2019/11/14	3	96.10	0	0.00	96.20	3	2,801	0.11%
2019/11/11	2	97.00	0	0.00	96.90	2	2,891	0.07%
2019/11/07	0	0.00	1	98.30	98.10	-1	2,894	-0.03%
2019/11/05	6	98.53	0	0.00	98.90	6	2,932	0.20%
2019/11/04	0	0.00	4	97.95	98.20	-4	2,928	-0.14%
2019/10/31	4	97.35	0	0.00	96.90	4	2,951	0.14%
2019/10/30	0	0.00	4	98.05	98.40	-4	2,926	-0.14%
2019/10/28	3	96.90	0	0.00	96.90	3	2,919	0.10%
2019/10/24	0	0.00	3	97.47	97.60	-3	2,888	-0.10%
2019/10/23	2	97.00	0	0.00	96.90	2	2,880	0.07%
2019/10/22	0	0.00	4	97.45	97.50	-4	2,891	-0.14%
2019/10/21	2	96.80	2	97.40	96.80	0	2,886	0.00%
2019/10/18	5	96.80	0	0.00	96.50	5	2,875	0.17%
2019/10/17	5	97.36	2	97.15	97.30	3	2,855	0.11%
2019/10/16	2	96.70	4	98.35	98.00	-2	2,836	-0.07%
2019/10/15	5	96.78	0	0.00	97.20	5	2,825	0.18%
2019/10/14	0	0.00	2	97.10	97.50	-2	2,818	-0.07%
2019/10/09	2	96.10	0	0.00	96.10	2	2,808	0.07%
2019/10/08	2	97.50	2	98.10	97.40	0	2,783	0.00%
2019/10/03	6.1	97.47	0	0.00	97.30	6.1	2,761	0.22%
2019/10/02	1.1	99.41	0	0.00	99.00	1.1	2,736	0.04%
2019/10/01	0	0.00	7	100.27	100.50	-7	2,731	-0.26%
2019/09/27	1	98.20	2	99.25	98.20	-1	2,703	-0.04%
2019/09/26	3	98.83	0	0.00	98.60	3	2,717	0.11%
2019/09/25	5	100.00	0	0.00	99.80	5	2,724	0.18%
2019/09/23	0	0.00	2	100.50	100.00	-2	2,744	-0.07%
2019/09/20	0	0.00	3	101.00	101.00	-3	2,789	-0.11%
2019/09/19	3	99.87	3	99.93	99.70	0	2,744	0.00%
2019/09/18	4	99.85	3	100.57	101.50	1	2,754	0.04%
2019/09/17	2	104.00	1	102.50	102.00	1	2,673	0.04%
2019/09/16	4	104.25	25	104.86	104.00	-21	2,643	-0.79%
2019/09/12	2	96.20	4	96.90	96.80	-2	2,509	-0.08%
2019/09/11	4	96.15	0	0.00	96.50	4	2,603	0.15%
2019/09/09	4	97.38	1	97.00	97.60	3	2,622	0.11%
2019/09/05	2	97.70	1	97.40	97.50	1	2,629	0.04%
2019/09/04	6	95.90	2	97.20	96.80	4	2,628	0.15%
2019/09/02	3	96.47	0	0.00	96.30	3	2,612	0.11%
2019/08/30	0	0.00	2	96.80	97.20	-2	2,620	-0.08%
2019/08/28	2	95.15	0	0.00	95.00	2	2,603	0.08%
2019/08/27	2	95.65	0	0.00	95.50	2	2,609	0.08%
2019/08/26	1	96.10	0	0.00	95.20	1	2,589	0.04%
2019/08/22	3	97.53	2	98.80	97.80	1	2,575	0.04%
2019/08/21	2	97.60	0	0.00	97.90	2	2,622	0.08%
2019/08/20	1	98.00	0	0.00	97.80	1	2,605	0.04%
2019/08/19	4	98.05	2	98.60	98.10	2	2,597	0.08%
2019/08/16	2	97.40	8	98.66	98.80	-6	2,581	-0.23%
2019/08/15	13	95.66	4	95.80	95.20	9	2,525	0.36%
2019/08/14	3	99.20	0	0.00	99.00	3	2,536	0.12%
2019/08/13	3	98.90	2	99.50	99.00	1	2,572	0.04%
2019/08/12	6	99.83	1	100.50	100.00	5	2,576	0.19%
2019/08/08	0	101.50	0	0.00	100.50	0	2,584	0.00%
2019/08/07	8	100.81	0	0.00	101.00	8	2,651	0.30%
2019/08/06	2	101.75	0	0.00	102.00	2	2,640	0.08%
2019/08/05	1	103.50	0	0.00	103.50	1	2,630	0.04%
2019/08/02	5	104.00	0	0.00	105.00	5	2,655	0.19%
2019/07/31	1.2	106.58	0	0.00	106.00	1.2	2,741	0.04%
2019/07/24	0.1	106.50	0	0.00	106.00	0.1	2,762	0.00%
2019/07/16	1	107.50	0	0.00	107.50	1	2,723	0.04%
2019/07/10	1	107.50	4	107.00	107.00	-3	2,730	-0.11%
2019/07/09	2	106.00	0	0.00	107.50	2	2,728	0.07%
2019/07/08	6	106.00	0	0.00	106.50	6	2,730	0.22%
2019/07/04	3	107.00	0	0.00	107.50	3	2,768	0.11%
2019/07/03	9	106.89	0	0.00	107.00	9	2,768	0.33%
2019/07/02	0.3	109.00	0	0.00	108.00	0.3	2,771	0.01%
2019/07/01	6	110.00	0	0.00	110.00	6	2,755	0.22%
2019/06/28	2	110.75	0	0.00	110.50	2	2,756	0.07%
2019/06/27	0	0.00	1	112.00	111.50	-1	2,741	-0.04%
2019/06/26	1	111.00	1	112.00	111.00	0	2,702	0.00%
2019/06/25	4	111.50	0	0.00	111.50	4	2,690	0.15%
2019/06/21	0	0.00	3	112.67	113.00	-3	2,631	-0.11%
2019/06/20	4	111.00	4	111.50	111.00	0	2,592	0.00%
2019/06/19	11	118.27	0	0.00	118.50	11	2,487	0.44%
2019/06/18	13	116.50	0	0.00	116.50	13	2,378	0.55%
2019/05/31	0	0.00	2	116.00	116.00	-2	2,408	-0.08%
2019/05/24	0.2	115.00	0	0.00	115.00	0.2	2,365	0.01%
2019/05/23	0	0.00	5	115.00	116.00	-5	2,383	-0.21%
2019/05/22	0	0.00	10	116.00	116.00	-10	2,401	-0.42%
2019/05/21	0	0.00	7	117.00	116.50	-7	2,410	-0.29%
2019/05/20	0	0.00	5	115.00	114.50	-5	2,352	-0.21%
2019/05/16	0	0.00	5	111.00	111.00	-5	2,373	-0.21%
2019/05/14	2	105.75	0	0.00	107.00	2	2,388	0.08%
2019/05/10	2	106.50	0	0.00	106.50	2	2,396	0.08%
2019/05/09	5	107.50	0	0.00	107.00	5	2,377	0.21%
2019/05/06	5	113.00	0	0.00	113.00	5	2,282	0.22%
2019/05/03	0	0.00	5	115.50	115.50	-5	2,289	-0.22%
2019/05/02	0	0.00	1	115.50	115.00	-1	2,301	-0.04%
2019/04/25	3	114.50	0	0.00	115.00	3	2,320	0.13%
2019/04/24	0	0.00	5	115.50	115.00	-5	2,347	-0.21%
2019/04/19	1	114.00	0	114.50	113.50	1	2,379	0.04%
2019/04/16	5	113.50	0	0.00	114.50	5	2,539	0.20%
2019/04/12	0	0.00	1	113.50	113.50	-1	2,562	-0.04%
2019/04/11	5	113.50	0	0.00	113.00	5	2,581	0.19%
2019/04/08	1	113.50	0	0.00	113.50	1	2,590	0.04%
2019/04/03	0	0.00	4	113.50	114.50	-4	2,560	-0.16%
2019/04/01	5	114.00	0	0.00	113.50	5	2,588	0.19%
2019/03/22	0	0.00	1	115.50	115.50	-1	2,592	-0.04%
2019/03/20	1	114.00	0	0.00	114.50	1	2,591	0.04%
2019/03/19	1	114.50	0	0.00	114.50	1	2,611	0.04%
2019/03/18	0	0.00	5	116.00	116.50	-5	2,611	-0.19%
2019/03/14	6	112.42	1	113.00	112.00	5	2,539	0.20%
2019/03/13	5	114.00	0	0.00	113.50	5	2,536	0.20%
2019/03/07	0	0.00	1	116.50	116.50	-1	2,675	-0.04%
2019/03/04	0	0.00	1	116.50	116.50	-1	2,761	-0.04%
2019/02/27	0	0.00	1	118.00	116.50	-1	2,784	-0.04%
2019/02/22	1	114.00	0	0.00	115.00	1	2,763	0.04%
2019/02/21	11	116.05	8	116.50	116.50	3	2,739	0.11%
2019/02/20	0	0.00	2	116.25	116.00	-2	2,730	-0.07%
2019/02/19	4	115.88	0	0.00	115.00	4	2,757	0.15%
2019/02/18	2	114.75	4	116.00	115.50	-2	2,783	-0.07%
2019/02/14	0	0.00	4	110.63	112.00	-4	2,831	-0.14%
2019/02/11	0	0.00	2	109.00	106.50	-2	2,765	-0.07%
2019/01/28	0	0.00	7	110.00	110.00	-7	2,708	-0.26%
2019/01/25	2	108.00	2	108.50	108.50	0	2,724	0.00%
2019/01/24	4	107.25	0	0.00	107.50	4	2,733	0.15%
2019/01/23	0.2	111.00	0	0.00	110.00	0.2	2,730	0.01%
2019/01/21	0	0.00	1	112.00	112.00	-1	2,760	-0.04%
2019/01/14	8	110.81	8	109.50	109.50	0	2,865	0.00%
2019/01/11	4	111.00	2	110.50	110.50	2	2,887	0.07%
2019/01/09	2	114.00	0	113.00	114.00	2	2,909	0.07%
2019/01/08	1	106.00	0	0.00	107.50	1	2,870	0.03%
2019/01/07	0	0.00	1	107.50	109.00	-1	2,856	-0.04%
2019/01/04	1	103.00	0	0.00	104.50	1	2,890	0.03%
2019/01/03	0	0.00	0.1	104.50	104.00	-0.1	3,004	0.00%
2019/01/02	1	104.00	2	107.00	103.00	-1	3,032	-0.03%
2018/12/28	0	0.00	1	109.00	109.00	-1	3,084	-0.03%
2018/12/27	1	109.50	2	109.00	109.50	-1	3,187	-0.03%
2018/12/26	1	103.00	0	0.00	103.00	1	3,300	0.03%
2018/12/25	2	101.25	0	0.00	103.00	2	3,418	0.06%
2018/12/24	2	104.50	1	104.50	104.50	1	3,444	0.03%
2018/12/21	0	0.00	1	109.00	109.00	-1	3,505	-0.03%
2018/12/19	2	110.00	2	111.50	111.50	0	3,556	0.00%
2018/12/17	0	0.00	3	112.17	112.50	-3	3,689	-0.08%
2018/12/14	3	111.00	0	0.00	111.00	3	3,724	0.08%
2018/12/12	2	111.50	2	113.00	112.50	0	3,794	0.00%
2018/12/11	0	112.50	0	0.00	112.00	0	3,783	0.00%
2018/12/10	0	0.00	3	113.17	113.00	-3	3,810	-0.08%
2018/12/07	0	0.00	1	112.00	113.00	-1	3,871	-0.03%
2018/12/06	1.1	110.10	0	0.00	110.50	1.1	3,898	0.03%
2018/12/04	3	112.50	0	0.00	112.50	3	3,860	0.08%
2018/12/03	0	0.00	2	114.00	115.50	-2	3,826	-0.05%
2018/11/30	0	0.00	1	113.00	111.50	-1	3,797	-0.03%
2018/11/29	4	112.50	0	0.00	111.00	4	3,737	0.11%
2018/11/28	0	0.00	1	112.50	114.00	-1	3,684	-0.03%
2018/11/23	1	113.00	0	0.00	113.50	1	3,637	0.03%
2018/11/20	1	114.50	0	0.00	115.00	1	3,588	0.03%
2018/11/13	2.2	113.57	0	0.00	113.00	2.2	3,452	0.06%
2018/11/09	1	117.50	0	0.00	117.00	1	3,383	0.03%
2018/11/06	0.2	120.50	0	0.00	120.50	0.2	3,327	0.00%
2018/10/29	0	0.00	1	118.00	118.50	-1	3,210	-0.03%
2018/10/26	1	118.50	1	120.00	118.50	0	3,211	0.00%
2018/10/23	1	120.00	0	0.00	120.50	1	3,138	0.03%
2018/10/22	2	122.50	0	0.00	123.00	2	3,113	0.06%
2018/10/19	1	120.50	0	0.00	119.50	1	3,112	0.03%
2018/10/18	0	0.00	2	121.25	123.00	-2	3,075	-0.07%
2018/10/15	2	124.00	0	0.00	123.00	2	2,931	0.07%
2018/10/12	1	125.00	1	127.00	127.00	0	2,874	0.00%
2018/10/11	3	126.67	0	0.00	126.50	3	2,835	0.11%
2018/10/09	0	0.00	1	135.00	135.00	-1	2,692	-0.04%
2018/10/08	10	131.00	0	0.00	133.00	10	2,635	0.38%
2018/10/05	1	131.50	0	0.00	132.50	1	2,557	0.04%
2018/10/04	10	136.75	10	137.50	137.50	0	2,445	0.00%
2018/10/03	6	142.83	1	140.00	140.00	5	2,312	0.22%
2018/10/02	1	148.00	0	0.00	147.00	1	2,193	0.05%
2018/10/01	3	147.33	0	0.00	148.50	3	2,137	0.14%
2018/09/28	14	149.04	0	0.00	148.00	14	2,124	0.66%
2018/09/27	2	149.00	11	148.82	148.00	-9	2,123	-0.42%
2018/09/26	4	145.50	0	0.00	146.00	4	2,139	0.19%
2018/09/25	8	143.56	0	0.00	142.00	8	2,200	0.36%
2018/09/21	0	0.00	2	144.00	147.00	-2	2,211	-0.09%
2018/09/20	1	138.00	13	138.62	139.00	-12	2,135	-0.56%
2018/09/19	0	136.00	3	135.50	137.00	-3	2,151	-0.14%
2018/09/18	0	0.00	27	131.76	132.50	-27	2,119	-1.27%
2018/09/14	1	130.00	1	132.00	132.00	0	2,088	0.00%
2018/09/13	0	0.00	8	128.50	133.00	-8	2,069	-0.39%
2018/09/12	0	0.00	5	127.50	127.50	-5	2,028	-0.25%
2018/09/10	0	0.00	1	124.01	124.50	-1	2,043	-0.05%
2018/09/07	5	123.00	0	0.00	123.50	5	2,052	0.24%
2018/08/31	6	124.58	0	0.00	126.00	6	2,070	0.29%
2018/08/30	3	125.67	0	0.00	125.00	3	2,066	0.15%
2018/08/28	1	128.00	1	128.00	128.00	0	2,061	0.00%
2018/08/27	16	128.53	5	127.50	128.00	11	2,103	0.52%
2018/08/24	2	126.50	6	126.75	127.00	-4	2,115	-0.19%
2018/08/23	0	0.00	1	125.00	125.00	-1	2,365	-0.04%
2018/08/22	0	0.00	5	125.00	125.00	-5	2,387	-0.21%
2018/08/20	0	0.00	6	123.42	123.50	-6	2,406	-0.25%
2018/08/08	0	0.00	1	121.50	121.00	-1	2,568	-0.04%
2018/08/02	0.3	119.00	0	0.00	118.50	0.3	2,718	0.01%
2018/07/23	0	0.00	2	120.50	121.00	-2	2,710	-0.07%
2018/07/20	0	0.00	2	120.00	120.50	-2	2,730	-0.07%
2018/07/11	0.1	119.00	0	0.00	119.00	0.1	2,830	0.00%
2018/07/04	3	117.17	4	117.38	115.50	-1	2,793	-0.04%
2018/07/03	13	123.00	2	124.00	123.00	11	2,745	0.40%
2018/07/02	2	121.00	0	0.00	121.00	2	2,662	0.08%
2018/06/19	0.1	119.00	0	0.00	118.50	0.1	2,760	0.00%
2018/06/14	3	120.50	0	0.00	119.50	3	2,980	0.10%
2018/06/07	3	122.83	1	124.50	124.50	2	3,037	0.07%
2018/06/05	1	121.50	0	0.00	121.50	1	3,003	0.03%
2018/06/01	0	0.00	1	120.50	122.00	-1	2,976	-0.03%
2018/05/31	1	122.00	0	0.00	121.50	1	2,954	0.03%
2018/05/30	1	118.50	0	118.50	118.00	1	2,723	0.04%
2018/05/18	30	125.83	0	0.00	124.00	30	2,851	1.05%
2018/05/16	1	122.50	0	0.00	123.50	1	2,897	0.03%
2018/05/15	0	0.00	1	125.00	122.50	-1	2,998	-0.03%
2018/05/14	2	126.50	1	128.00	125.50	1	3,060	0.03%
2018/05/11	0	0.00	1	126.50	125.50	-1	3,090	-0.03%
2018/05/10	0	0.00	1	125.00	123.00	-1	3,071	-0.03%
2018/05/08	0	0.00	1	121.50	121.50	-1	3,059	-0.03%
2018/04/16	2	119.75	0	0.00	119.00	2	3,382	0.06%
2018/04/13	0	0.00	1	120.00	120.50	-1	3,472	-0.03%
2018/04/12	0	0.00	0	120.00	120.00	0	3,513	0.00%
2018/04/11	0	0.00	2	118.50	119.50	-2	3,550	-0.06%
2018/04/09	0	0.00	2	118.00	119.00	-2	3,633	-0.06%
2018/03/29	0	0.00	1	119.00	118.50	-1	3,749	-0.03%
2018/03/28	0	0.00	1	119.00	118.50	-1	3,739	-0.03%
2018/03/27	0	0.00	2	119.00	119.50	-2	3,752	-0.05%
2018/03/23	4	116.00	0	0.00	117.50	4	3,725	0.11%
2018/03/22	1	116.50	0	0.00	116.50	1	3,602	0.03%
2018/03/21	1	115.50	0	0.00	106.00	1	3,532	0.03%
2018/03/19	2	115.00	0	0.00	116.00	2	3,305	0.06%
2018/03/16	2	116.50	0	0.00	116.00	2	3,357	0.06%
2018/03/13	0	0.00	2	117.00	117.50	-2	3,270	-0.06%
2018/03/12	0	0.00	1	116.00	116.00	-1	3,262	-0.03%
2018/03/09	0.1	114.50	0	0.00	113.50	0.1	3,307	0.00%
2018/03/02	1	112.50	0	0.00	112.50	1	3,473	0.03%
2018/02/26	0	0.00	1	118.00	118.00	-1	3,385	-0.03%
2018/02/21	0.2	115.50	1	114.00	115.50	-0.8	3,367	-0.02%
2018/02/12	2.5	112.20	0	0.00	111.50	2.5	3,318	0.08%
2018/02/07	0	0.00	1	116.00	116.00	-1	3,197	-0.03%
2018/02/06	1	114.00	0	0.00	113.00	1	3,076	0.03%
2018/02/05	0	0.00	1	118.06	119.50	-1	2,989	-0.03%
2018/02/02	5	121.90	0	0.00	120.50	5	2,921	0.17%
2018/02/01	1	124.00	0	0.00	124.50	1	2,911	0.03%
2018/01/29	0	0.00	4	125.50	126.50	-4	2,852	-0.14%
2018/01/24	2	121.00	0	0.00	121.50	2	2,770	0.07%
2018/01/23	2	122.00	3	121.83	122.50	-1	2,749	-0.04%
2018/01/22	2	119.50	0	0.00	120.50	2	2,718	0.07%
2018/01/17	0	0.00	1	121.00	120.00	-1	2,637	-0.04%
2018/01/16	1	119.50	0	0.00	120.00	1	2,553	0.04%
2018/01/15	0	0.00	1	120.50	120.00	-1	2,557	-0.04%
2018/01/12	2	120.00	1	120.00	120.00	1	2,664	0.04%
2018/01/08	2	120.75	2	122.00	122.00	0	2,523	0.00%
2018/01/05	1	120.00	1	120.00	120.00	0	2,479	0.00%
2018/01/04	1	119.00	1	118.00	119.00	0	2,477	0.00%
2018/01/03	0	0.00	2	117.49	117.50	-2	2,465	-0.08%
2018/01/02	1	115.00	0	0.00	115.00	1	2,433	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－23天前

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－23天前

...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

中國信託-高雄券商分點個股進出
中國信託-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

中國信託-高雄 券商分點個股進出 中國信託-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

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