台塑化 (6505)-國泰-板橋券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
2,722張
產業
上市油電燃氣類股
898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－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋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
2024/04/26	1.1	71.59	2	71.55	71.20	-0.9	3,702	-0.02%
2024/04/25	2.2	71.72	1	71.70	72.00	1.2	3,726	0.03%
2024/04/24	1.1	72.90	7.2	72.80	72.90	-6.1	3,734	-0.16%
2024/04/23	8.3	72.31	4.1	72.67	72.90	4.2	3,809	0.11%
2024/04/22	6	71.97	23.2	71.39	72.70	-17.1	3,887	-0.44%
2024/04/19	34	69.47	1	69.40	69.30	33	3,788	0.87%
2024/04/18	8	69.44	4	69.80	70.30	4	3,674	0.11%
2024/04/17	5	70.34	3	70.30	70.30	2	3,610	0.06%
2024/04/16	4	71.58	8.2	71.35	71.10	-4.2	3,543	-0.12%
2024/04/15	8.1	73.21	1.3	73.55	73.60	6.8	3,459	0.20%
2024/04/12	5.2	72.39	0	0.00	72.50	5.2	3,393	0.15%
2024/04/11	5.4	72.79	13.2	72.60	73.30	-7.8	3,345	-0.23%
2024/04/10	0.1	73.61	9.5	74.04	74.00	-9.4	3,298	-0.28%
2024/04/09	6.3	73.10	10.6	73.12	73.30	-4.4	3,276	-0.13%
2024/04/08	5	72.12	2	72.50	72.70	3	3,212	0.09%
2024/04/03	2	72.50	10	72.66	72.30	-8	3,181	-0.25%
2024/04/02	24.2	71.78	0.1	72.00	72.20	24.1	3,062	0.79%
2024/04/01	5	71.22	11	71.49	71.80	-6	2,994	-0.20%
2024/03/29	11.2	69.43	2	69.80	69.50	9.2	2,877	0.32%
2024/03/28	11.3	68.70	1.1	68.74	68.60	10.2	2,825	0.36%
2024/03/27	2	70.00	0	0.00	69.40	2	2,799	0.07%
2024/03/26	3.3	69.95	5.2	69.95	70.20	-1.9	2,759	-0.07%
2024/03/25	7.3	68.03	1	68.00	68.60	6.3	2,676	0.24%
2024/03/22	27.6	68.11	0.1	68.60	68.10	27.5	2,643	1.04%
2024/03/21	14.2	68.62	5.6	68.74	69.00	8.6	2,556	0.34%
2024/03/20	4.5	69.14	1	69.20	69.40	3.5	2,480	0.14%
2024/03/19	9.3	69.89	0	0.00	69.70	9.3	2,443	0.38%
2024/03/18	5	70.36	0	0.00	70.60	5	2,364	0.21%
2024/03/15	10.2	71.12	0	0.00	71.20	10.2	2,318	0.44%
2024/03/14	0.3	71.28	0	0.00	71.20	0.3	2,261	0.01%
2024/03/13	13.1	70.86	1	70.70	70.70	12.1	2,236	0.54%
2024/03/12	3	71.17	0	0.00	71.10	3	2,205	0.14%
2024/03/11	0.1	71.36	0.1	71.50	71.10	0	2,170	0.00%
2024/03/08	9.9	70.46	1.3	70.60	70.70	8.6	2,149	0.40%
2024/03/07	3.4	70.92	0	0.00	71.20	3.4	2,107	0.16%
2024/03/06	5	71.48	0	0.00	71.30	5	2,078	0.24%
2024/03/05	4	71.88	0	0.00	71.60	4	2,076	0.19%
2024/03/04	13	72.00	0	0.00	72.10	13	2,056	0.63%
2024/03/01	7.2	72.00	0	0.00	72.30	7.2	2,038	0.35%
2024/02/29	3.1	71.97	1	71.70	74.30	2.1	2,001	0.11%
2024/02/27	13.1	71.85	0	0.00	71.70	13.1	1,947	0.67%
2024/02/26	6.2	72.03	0	0.00	72.30	6.2	1,922	0.32%
2024/02/23	10	72.70	0	0.00	72.60	10	1,900	0.53%
2024/02/22	7.5	72.72	0	73.20	72.70	7.4	1,948	0.38%
2024/02/21	5	73.22	0	0.00	73.20	5	1,944	0.26%
2024/02/20	2	73.35	0	0.00	73.40	2	1,956	0.10%
2024/02/19	0.1	74.62	0	0.00	74.10	0.1	1,965	0.00%
2024/02/16	3.1	73.44	0	0.00	73.80	3.1	2,044	0.15%
2024/02/15	1	73.30	4.1	73.06	73.40	-3	2,071	-0.15%
2024/02/05	0.6	74.55	2	74.40	74.30	-1.4	2,042	-0.07%
2024/02/02	1	75.10	2.1	75.81	76.00	-1.1	2,031	-0.05%
2024/02/01	1	75.50	13	76.07	76.20	-12	2,013	-0.60%
2024/01/31	5	73.84	0	0.00	74.60	5	1,979	0.25%
2024/01/30	1.1	74.14	0	74.40	73.70	1.1	1,977	0.06%
2024/01/29	3	74.87	8	75.03	75.10	-5	1,991	-0.25%
2024/01/26	5.2	73.67	2.2	73.80	74.00	3	1,983	0.15%
2024/01/25	2	73.15	1	73.00	73.20	1	1,974	0.05%
2024/01/24	4	72.90	0	0.00	73.00	4	1,961	0.20%
2024/01/23	1	72.30	3	72.30	72.40	-2	1,946	-0.10%
2024/01/22	0.1	72.02	0	0.00	72.40	0.1	1,943	0.01%
2024/01/19	5.5	72.02	3	72.60	72.20	2.5	1,922	0.13%
2024/01/18	9.9	72.63	15	72.60	72.30	-5.1	1,883	-0.27%
2024/01/17	17.1	73.34	1	73.20	73.00	16.1	1,842	0.87%
2024/01/16	21.5	75.36	0	0.00	74.80	21.5	1,733	1.24%
2024/01/15	2.7	78.60	4	78.50	78.20	-1.3	1,609	-0.08%
2024/01/12	0.1	79.00	0	0.00	79.00	0.1	1,616	0.01%
2024/01/11	3	78.90	0	0.00	78.70	3	1,634	0.18%
2024/01/10	0	79.10	0	0.00	79.10	0	1,657	0.00%
2024/01/09	0.4	79.75	1	80.00	79.30	-0.6	1,673	-0.04%
2024/01/08	1.2	80.50	2	80.40	80.00	-0.8	1,678	-0.05%
2024/01/04	3	79.76	0	0.00	79.70	3	1,719	0.18%
2024/01/03	5.3	79.80	0	0.00	79.70	5.3	1,778	0.30%
2024/01/02	2	80.50	0	0.00	80.90	2	1,764	0.12%
2023/12/29	1.3	80.94	0	0.00	80.70	1.3	1,770	0.07%
2023/12/28	0.1	81.50	2	81.70	81.80	-1.9	1,783	-0.11%
2023/12/27	0.4	81.36	0	0.00	81.60	0.4	1,774	0.02%
2023/12/26	0	0.00	0	81.80	81.80	0	1,754	0.00%
2023/12/22	5.1	80.23	0	0.00	80.20	5.1	1,756	0.29%
2023/12/21	1.1	81.91	0.1	82.70	81.90	1	1,746	0.06%
2023/12/20	0.1	82.10	0	0.00	82.90	0.1	1,736	0.01%
2023/12/19	0	0.00	0.5	82.50	82.50	-0.5	1,723	-0.03%
2023/12/18	0	0.00	0	84.10	83.20	0	1,739	0.00%
2023/12/15	0	83.00	1	83.30	83.80	-1	1,747	-0.06%
2023/12/14	0	0.00	1	83.00	83.30	-1	1,711	-0.06%
2023/12/13	1.1	81.41	0	0.00	81.60	1.1	1,666	0.06%
2023/12/12	1	82.40	0	0.00	82.50	1	1,695	0.06%
2023/12/08	3	81.84	0	0.00	82.20	3	1,726	0.18%
2023/12/07	10	82.00	0	0.00	82.30	10	1,722	0.58%
2023/12/06	0	0.00	1	83.20	83.10	-1	1,738	-0.06%
2023/12/04	0	83.30	4	83.10	83.00	-4	1,761	-0.23%
2023/12/01	0.1	84.17	0	0.00	83.50	0.1	1,787	0.01%
2023/11/30	0	0.00	1	85.40	85.00	-1	1,783	-0.06%
2023/11/29	0	84.20	0	0.00	84.50	0	1,779	0.00%
2023/11/28	0	0.00	6.1	84.49	84.70	-6.1	1,783	-0.34%
2023/11/27	0	0.00	0.5	83.98	82.90	-0.5	1,796	-0.03%
2023/11/24	0	0.00	6	84.60	84.60	-6	1,802	-0.33%
2023/11/23	0	0.00	7	83.83	84.00	-7	1,798	-0.39%
2023/11/22	4	84.45	0	0.00	84.00	4	1,803	0.22%
2023/11/21	0.5	84.80	1.2	84.77	85.30	-0.7	1,817	-0.04%
2023/11/20	0	83.00	5	83.52	83.80	-5	1,759	-0.28%
2023/11/17	2	83.75	3.4	83.82	83.70	-1.4	1,760	-0.08%
2023/11/16	0.1	83.20	16.9	83.88	84.00	-16.8	1,727	-0.97%
2023/11/15	2	82.12	9.1	82.73	83.00	-7	1,699	-0.41%
2023/11/14	0	0.00	20.1	81.19	81.20	-20.1	1,614	-1.24%
2023/11/13	0	80.40	0	0.00	80.70	0	1,594	0.00%
2023/11/10	0.1	80.20	0	0.00	80.30	0.1	1,609	0.01%
2023/11/09	2.1	80.49	0	0.00	80.60	2.1	1,605	0.13%
2023/11/08	4	80.50	0	0.00	81.10	4	1,606	0.25%
2023/11/07	5	80.98	9	81.43	81.50	-4	1,612	-0.25%
2023/11/06	0.1	80.80	5.2	81.17	81.50	-5.1	1,624	-0.31%
2023/11/03	0	80.50	11.1	80.08	80.90	-11	1,599	-0.69%
2023/11/01	2	79.00	0.1	79.20	79.00	1.9	1,615	0.12%
2023/10/31	0	0.00	1	79.00	79.10	-1	1,635	-0.06%
2023/10/30	1	78.80	1	79.10	79.00	0	1,671	0.00%
2023/10/26	22.2	78.98	0	0.00	78.90	22.2	1,691	1.31%
2023/10/24	0.1	80.06	0	79.90	80.10	0	1,687	0.00%
2023/10/23	0	80.23	0.1	80.40	80.00	0	1,693	0.00%
2023/10/19	0	81.50	1.5	81.60	81.50	-1.5	1,730	-0.09%
2023/10/18	0	0.00	17.3	82.00	82.10	-17.3	1,753	-0.99%
2023/10/17	0	0.00	8.5	81.58	81.80	-8.5	1,757	-0.48%
2023/10/16	3	81.10	1.1	81.20	81.40	2	1,779	0.11%
2023/10/13	8.2	80.33	0	0.00	80.10	8.2	1,786	0.46%
2023/10/12	1.2	81.05	0.2	80.93	81.40	1.1	1,779	0.06%
2023/10/11	1.3	80.98	14.1	80.83	81.40	-12.8	1,780	-0.72%
2023/10/06	1	78.20	2	78.30	78.40	-1	1,747	-0.06%
2023/10/05	4.1	78.25	0	0.00	78.20	4.1	1,757	0.23%
2023/10/04	15.2	78.29	1	78.20	78.10	14.2	1,748	0.81%
2023/10/03	8.2	79.42	0	0.00	79.10	8.2	1,749	0.47%
2023/10/02	1	80.80	2	80.75	80.30	-1	1,766	-0.06%
2023/09/28	0	79.70	2	79.80	80.60	-2	1,804	-0.11%
2023/09/27	6.1	79.50	1.2	79.62	79.50	4.9	1,810	0.27%
2023/09/26	18.1	79.45	0	0.00	79.40	18.1	1,803	1.00%
2023/09/25	0.1	80.40	0	0.00	80.50	0.1	1,777	0.01%
2023/09/22	2	80.00	0	80.50	80.30	2	1,785	0.11%
2023/09/21	2.1	80.25	1	80.20	80.00	1.1	1,788	0.06%
2023/09/20	1.1	80.97	0	0.00	81.50	1.1	1,793	0.06%
2023/09/19	1	81.20	0	82.20	81.20	1	1,788	0.06%
2023/09/18	2	81.70	0.2	81.90	82.00	1.8	1,783	0.10%
2023/09/15	11.2	81.84	0	0.00	81.80	11.2	1,797	0.62%
2023/09/14	1.1	82.61	12	82.88	83.00	-10.9	1,764	-0.62%
2023/09/13	1	82.60	20.2	82.27	82.60	-19.2	1,748	-1.10%
2023/09/12	0	0.00	2.1	81.68	81.50	-2.1	1,763	-0.12%
2023/09/11	0.5	81.10	3.3	81.13	81.40	-2.8	1,752	-0.16%
2023/09/08	1	79.50	17	80.20	80.60	-16	1,736	-0.92%
2023/09/07	9	79.61	1	79.70	79.60	8	1,768	0.45%
2023/09/06	13.3	80.17	1.4	80.42	79.90	11.9	1,766	0.68%
2023/09/04	0	0.00	7	80.79	81.30	-7	1,753	-0.40%
2023/09/01	3	79.47	1	79.80	79.90	2	1,762	0.11%
2023/08/31	6	79.62	0	0.00	79.30	6	1,771	0.34%
2023/08/30	0.2	80.35	0	0.00	80.50	0.2	1,755	0.01%
2023/08/28	20.1	79.80	0	0.00	80.00	20.1	1,772	1.13%
2023/08/25	6.1	79.82	0	0.00	79.60	6.1	1,814	0.34%
2023/08/24	1	80.70	0	0.00	80.40	1	1,810	0.06%
2023/08/23	1	81.20	22	81.04	81.20	-21	1,809	-1.16%
2023/08/22	0.1	79.70	1.4	79.55	79.90	-1.4	1,804	-0.08%
2023/08/21	0	0.00	1	79.20	79.40	-1	1,811	-0.06%
2023/08/18	5	78.50	0	0.00	79.00	5	1,822	0.27%
2023/08/17	15.1	78.65	0	0.00	78.80	15.1	1,831	0.82%
2023/08/16	3.1	79.80	1.1	80.49	79.50	2	1,826	0.11%
2023/08/15	0.1	81.20	1	81.00	81.00	-1	1,844	-0.05%
2023/08/14	1.1	81.13	8	80.99	81.00	-6.9	1,883	-0.37%
2023/08/11	0.2	81.58	2	82.10	81.90	-1.8	1,993	-0.09%
2023/08/10	0.3	81.40	3	81.20	81.40	-2.7	2,022	-0.14%
2023/08/09	7.1	80.87	0.1	80.80	81.00	7	1,999	0.35%
2023/08/08	3.1	80.07	0.4	80.50	79.80	2.7	1,991	0.14%
2023/08/07	0	0.00	1	81.10	81.10	-1	1,948	-0.05%
2023/08/04	0.2	80.83	11	80.72	80.60	-10.9	1,946	-0.56%
2023/08/02	16.1	79.86	0	0.00	79.60	16.1	1,936	0.83%
2023/08/01	2.3	80.88	4.1	80.81	81.00	-1.8	1,892	-0.10%
2023/07/31	1	80.20	10	80.70	80.20	-9	1,873	-0.48%
2023/07/28	6.1	80.37	1	80.30	80.10	5.1	1,857	0.27%
2023/07/27	1	80.00	2	80.60	80.80	-1	1,853	-0.05%
2023/07/26	1	80.10	0	0.00	80.10	1	1,837	0.05%
2023/07/25	2	78.70	0.4	78.96	79.00	1.7	1,828	0.09%
2023/07/24	12.2	78.22	0.4	78.30	78.40	11.8	1,807	0.65%
2023/07/21	12.5	78.70	0	78.83	78.60	12.5	1,801	0.70%
2023/07/20	5.6	79.05	0	0.00	79.10	5.6	1,760	0.32%
2023/07/19	2.2	79.49	0	0.00	79.30	2.2	1,717	0.13%
2023/07/18	14.1	79.99	1.1	79.93	79.80	13	1,685	0.77%
2023/07/17	1	81.00	0	0.00	80.80	1	1,658	0.06%
2023/07/14	0.2	81.90	2	81.80	81.60	-1.8	1,670	-0.11%
2023/07/13	3.3	80.64	0	0.00	80.80	3.3	1,643	0.20%
2023/07/12	2.4	79.44	0	0.00	79.50	2.4	1,630	0.15%
2023/07/11	1.6	80.17	1.2	79.92	80.10	0.4	1,625	0.03%
2023/07/10	3.4	79.88	0	0.00	79.20	3.4	1,647	0.21%
2023/07/07	3.2	79.87	0	0.00	79.90	3.2	1,624	0.20%
2023/07/06	27.6	81.21	2	81.65	81.00	25.6	1,596	1.60%
2023/07/05	2	83.15	2	83.20	83.30	0	1,562	0.00%
2023/07/04	1	84.00	0.1	84.10	83.50	0.9	1,556	0.06%
2023/07/03	0	0.00	1	84.40	84.30	-1	1,589	-0.06%
2023/06/30	0	85.60	0	0.00	84.30	0	1,610	0.00%
2023/06/29	0.1	85.20	0	0.00	85.30	0.1	1,603	0.01%
2023/06/28	4	84.80	0	0.00	85.30	4	1,596	0.25%
2023/06/27	0.1	86.50	0.1	86.40	86.40	0	1,574	0.00%
2023/06/26	2	86.55	0	0.00	86.80	2	1,573	0.13%
2023/06/20	0	0.00	0.1	86.70	87.00	-0.1	1,566	-0.01%
2023/06/19	0	0.00	1	86.80	87.10	-1	1,567	-0.06%
2023/06/16	1	86.80	0	0.00	86.40	1	1,570	0.06%
2023/06/15	5	87.00	2	87.00	87.00	3	1,539	0.20%
2023/06/14	0	87.50	3	87.23	87.80	-3	1,570	-0.19%
2023/06/13	1	86.51	1	87.00	86.80	0	1,576	0.00%
2023/06/12	1	88.00	1.1	88.01	88.20	-0.1	1,553	-0.01%
2023/06/09	0	0.00	0.1	88.71	88.90	-0.1	1,570	-0.01%
2023/06/08	2	87.55	1	88.30	87.80	1	1,574	0.06%
2023/06/06	4	88.10	1	88.00	88.60	3	1,600	0.19%
2023/06/05	10.1	87.90	11	87.98	87.60	-0.9	1,615	-0.06%
2023/06/02	0	0.00	10	86.20	87.10	-10	1,591	-0.63%
2023/05/31	10	86.00	0	0.00	86.20	10	1,610	0.62%
2023/05/30	1	86.30	0	0.00	86.40	1	1,596	0.06%
2023/05/29	5	86.30	0	0.00	86.30	5	1,635	0.31%
2023/05/26	0	0.00	1	86.80	86.60	-1	1,650	-0.06%
2023/05/25	1	87.80	0	0.00	87.60	1	1,651	0.06%
2023/05/24	5	87.90	0	89.40	89.50	5	1,673	0.30%
2023/05/23	2	88.60	0.2	88.90	88.20	1.8	1,710	0.10%
2023/05/22	0	88.30	0	89.10	88.60	0	1,701	0.00%
2023/05/19	0	89.30	7	89.91	89.80	-7	1,694	-0.41%
2023/05/18	1	89.90	2	89.70	89.80	-1	1,698	-0.06%
2023/05/17	0	88.70	13.3	89.50	89.60	-13.3	1,676	-0.79%
2023/05/16	1	88.20	1.2	87.65	88.20	-0.2	1,563	-0.01%
2023/05/15	0	0.00	4	84.00	85.30	-4	1,534	-0.26%
2023/05/12	2.1	84.76	0	0.00	84.50	2.1	1,547	0.14%
2023/05/10	1	85.20	0.2	85.30	85.20	0.9	1,574	0.05%
2023/05/09	0.1	85.10	0.1	86.00	86.10	0	1,588	0.00%
2023/05/08	0	0.00	0.1	85.40	84.80	-0.1	1,595	0.00%
2023/05/04	0	85.40	0.2	84.90	85.30	-0.1	1,636	-0.01%
2023/05/03	1.1	85.13	0	85.60	85.20	1.1	1,681	0.06%
2023/05/02	3	85.90	3.2	85.91	86.00	-0.2	1,732	-0.01%
2023/04/28	0	0.00	0	86.80	86.80	0	1,824	0.00%
2023/04/27	2	86.35	0.1	86.50	86.50	1.9	1,839	0.10%
2023/04/25	0.5	85.30	0.2	85.30	85.20	0.3	1,877	0.01%
2023/04/24	0	0.00	0	85.80	85.90	0	1,903	0.00%
2023/04/20	0	0.00	1	85.01	85.20	-1	1,941	-0.05%
2023/04/19	0.1	86.76	0	0.00	85.60	0.1	1,979	0.00%
2023/04/17	1	87.70	2	87.65	87.70	-1	1,959	-0.05%
2023/04/13	5.1	88.29	0	0.00	88.40	5.1	1,951	0.26%
2023/04/12	2	87.40	0	0.00	87.60	2	1,925	0.10%
2023/04/11	0	0.00	1.8	87.28	87.60	-1.8	1,939	-0.09%
2023/04/10	0.1	86.82	1.7	86.97	87.50	-1.6	1,944	-0.08%
2023/04/07	0	86.50	0	0.00	86.80	0	1,933	0.00%
2023/04/06	2	86.10	6.1	86.50	86.00	-4.1	1,926	-0.21%
2023/03/31	0	0.00	1	84.99	85.00	-1	1,898	-0.05%
2023/03/30	0	0.00	0.5	84.50	84.70	-0.5	1,885	-0.02%
2023/03/29	0	0.00	0.4	84.45	84.70	-0.4	1,883	-0.02%
2023/03/28	0	0.00	1.1	83.80	84.30	-1.1	1,903	-0.06%
2023/03/27	0.1	83.20	0	84.00	84.00	0	1,907	0.00%
2023/03/23	0	0.00	20	84.00	84.00	-20	1,962	-1.02%
2023/03/22	0	0.00	1	82.50	82.70	-1	1,966	-0.05%
2023/03/21	0	0.00	0.3	82.00	81.70	-0.3	1,984	-0.01%
2023/03/20	2	81.55	0	0.00	81.50	2	1,990	0.10%
2023/03/17	0.5	82.50	0	82.50	81.70	0.5	2,003	0.02%
2023/03/16	0	82.20	0	0.00	81.60	0	2,001	0.00%
2023/03/15	8	82.26	0	83.00	82.20	8	2,020	0.39%
2023/03/14	15.1	82.08	0	0.00	82.20	15.1	2,027	0.74%
2023/03/13	2	83.30	0.1	83.12	83.10	2	2,016	0.10%
2023/03/10	0	84.10	0	0.00	83.30	0	2,020	0.00%
2023/03/09	1.1	84.62	0	0.00	84.50	1.1	2,034	0.05%
2023/03/07	0.2	84.40	5	84.50	84.70	-4.8	2,071	-0.23%
2023/03/06	1	83.90	0	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	1	82.90	0	0.00	83.50	1	2,191	0.05%
2023/03/01	4.1	83.46	1.4	83.57	83.60	2.8	2,159	0.13%
2023/02/24	4.1	84.50	0	0.00	85.10	4.1	2,108	0.19%
2023/02/23	1	84.80	10	85.39	85.00	-9	2,102	-0.43%
2023/02/22	7.1	84.51	15	85.05	85.10	-7.9	2,114	-0.37%
2023/02/21	0.3	84.23	18	85.77	85.60	-17.7	2,090	-0.85%
2023/02/20	0	0.00	6.1	84.13	84.60	-6.1	2,095	-0.29%
2023/02/17	0	84.10	0	0.00	84.20	0	2,135	0.00%
2023/02/16	0	0.00	21	83.70	84.00	-21	2,172	-0.97%
2023/02/15	10	82.30	0	0.00	82.30	10	2,175	0.46%
2023/02/14	3.1	83.50	11	83.20	83.40	-7.9	2,165	-0.36%
2023/02/10	10	82.00	0	0.00	83.00	10	2,186	0.46%
2023/02/09	9	82.82	0	0.00	83.00	9	2,184	0.41%
2023/02/08	2.1	82.32	2	82.50	82.30	0.1	2,189	0.00%
2023/02/07	0.3	82.80	11	83.06	82.90	-10.8	2,193	-0.49%
2023/02/06	2	81.95	3	81.73	81.60	-1	2,195	-0.04%
2023/02/03	2.1	82.31	0	0.00	82.20	2.1	2,197	0.09%
2023/02/02	3.1	82.63	2	82.10	82.80	1.1	2,213	0.05%
2023/02/01	10	82.20	0	0.00	82.70	10	2,205	0.45%
2023/01/31	0.1	84.60	10	84.30	83.90	-9.9	2,199	-0.45%
2023/01/30	0	0.00	13	84.97	84.60	-13	2,191	-0.59%
2023/01/17	1	83.90	0	0.00	83.10	1	2,142	0.05%
2023/01/16	0	83.20	18.2	83.19	83.80	-18.2	2,170	-0.84%
2023/01/13	0	0.00	1	82.30	82.20	-1	2,144	-0.05%
2023/01/12	0	0.00	2	82.15	81.70	-2	2,177	-0.09%
2023/01/11	6	81.87	5	81.90	81.20	1	2,195	0.05%
2023/01/10	2	82.25	1	82.60	82.60	1	2,199	0.05%
2023/01/09	1	81.80	6.3	81.98	82.10	-5.3	2,187	-0.24%
2023/01/06	1	80.98	6	80.28	81.20	-5	2,191	-0.23%
2023/01/05	0	80.32	0	0.00	79.70	0	2,226	0.00%
2023/01/04	2	79.60	0	0.00	79.70	2	2,248	0.09%
2023/01/03	0	79.60	0	0.00	80.10	0	2,289	0.00%
2022/12/29	0	79.94	0	0.00	79.70	0	2,321	0.00%
2022/12/28	2.1	79.97	0	0.00	80.50	2.1	2,340	0.09%
2022/12/27	0	0.00	8	81.00	81.00	-8	2,358	-0.34%
2022/12/26	1	80.20	0	0.00	80.30	1	2,385	0.04%
2022/12/23	6	79.77	0	0.00	80.10	6	2,435	0.25%
2022/12/22	0	80.50	0	0.00	81.00	0	2,446	0.00%
2022/12/21	2.1	79.86	1	80.30	79.60	1.1	2,466	0.04%
2022/12/20	11	79.91	0	0.00	79.70	11	2,475	0.44%
2022/12/19	0.1	81.11	0.2	81.13	80.30	0	2,472	0.00%
2022/12/16	16	81.13	1	81.70	81.00	15	2,484	0.61%
2022/12/15	0.2	82.40	0	0.00	82.80	0.2	2,518	0.01%
2022/12/14	0.1	83.00	1	83.00	82.80	-0.9	2,532	-0.04%
2022/12/13	1	81.70	0	0.00	81.00	1	2,539	0.04%
2022/12/12	7	80.92	1	81.60	81.10	6	2,550	0.24%
2022/12/09	1	81.81	0	0.00	81.50	1	2,610	0.04%
2022/12/08	0	82.30	1.2	81.66	81.30	-1.2	2,641	-0.05%
2022/12/07	1.2	82.55	1.1	82.92	82.40	0.1	2,644	0.00%
2022/12/06	0.1	83.54	0.2	83.62	83.30	-0.1	2,635	-0.01%
2022/12/05	1	83.70	1	83.90	84.20	0	2,634	0.00%
2022/12/02	1.5	83.76	1	83.60	83.50	0.5	2,636	0.02%
2022/12/01	17	83.81	2	84.05	84.30	15	2,665	0.56%
2022/11/30	2.4	84.27	0	0.00	84.60	2.4	2,616	0.09%
2022/11/29	0	0.00	0	84.20	84.50	0	2,554	0.00%
2022/11/28	1	85.38	0	0.00	84.00	1	2,551	0.04%
2022/11/25	2	85.50	7	86.29	86.90	-5	2,586	-0.19%
2022/11/24	0	0.00	16	85.01	85.40	-16	2,546	-0.63%
2022/11/23	1.6	83.12	2	83.75	83.10	-0.5	2,557	-0.02%
2022/11/22	0	0.00	2	83.40	83.40	-2	2,609	-0.08%
2022/11/21	0	83.00	0	0.00	82.80	0	2,613	0.00%
2022/11/18	2	82.95	0	0.00	82.80	2	2,628	0.08%
2022/11/17	0	83.40	0.1	83.40	83.60	0	2,623	0.00%
2022/11/16	2	83.80	0	0.00	83.20	2	2,626	0.08%
2022/11/15	0.5	85.20	6.1	85.18	85.90	-5.6	2,588	-0.22%
2022/11/14	1.2	84.85	2.3	84.41	85.10	-1.1	2,559	-0.04%
2022/11/11	2	83.15	3.2	83.44	83.90	-1.2	2,531	-0.05%
2022/11/10	0	82.80	0	0.00	82.50	0	2,542	0.00%
2022/11/09	2	83.00	0.2	83.00	83.30	1.8	2,542	0.07%
2022/11/08	0	83.00	1.1	83.26	83.30	-1.1	2,531	-0.04%
2022/11/07	0.1	82.70	1	82.99	83.00	-1	2,539	-0.04%
2022/11/03	1	81.60	1	81.30	81.80	0	2,553	0.00%
2022/11/02	0	81.80	0.3	81.80	81.90	-0.2	2,544	-0.01%
2022/10/31	0	0.00	11	83.00	83.00	-11	2,526	-0.44%
2022/10/28	0.1	81.93	0.1	82.12	81.80	0	2,544	0.00%
2022/10/27	1.3	82.30	3.2	82.94	82.00	-1.9	2,536	-0.07%
2022/10/26	1.5	81.89	1	82.10	82.10	0.5	2,527	0.02%
2022/10/25	0	0.00	1	80.90	81.70	-1	2,493	-0.04%
2022/10/24	0.3	80.36	1	80.40	80.60	-0.7	2,464	-0.03%
2022/10/21	1	78.60	2	78.50	79.00	-1	2,421	-0.04%
2022/10/20	2.1	76.60	6	76.82	77.40	-3.9	2,412	-0.16%
2022/10/19	0.1	78.90	1	78.99	77.90	-0.9	2,362	-0.04%
2022/10/18	3	78.70	0	0.00	79.40	3	2,329	0.13%
2022/10/17	0	0.00	1	77.80	79.00	-1	2,350	-0.04%
2022/10/14	1.2	76.38	1	78.10	77.90	0.2	2,353	0.01%
2022/10/13	6.4	76.67	1	77.47	75.50	5.4	2,377	0.23%
2022/10/12	0.1	78.58	1	78.30	78.10	-0.9	2,349	-0.04%
2022/10/11	4.1	78.83	0	0.00	79.00	4.1	2,434	0.17%
2022/10/07	3.1	80.16	3	79.80	80.00	0.1	2,440	0.00%
2022/10/06	0	80.80	0.1	80.80	80.60	0	2,439	0.00%
2022/10/05	1.1	80.80	0	0.00	80.90	1.1	2,466	0.04%
2022/10/04	1	81.20	0	0.00	81.10	1	2,478	0.04%
2022/10/03	0	81.50	0.3	81.40	81.40	-0.3	2,485	-0.01%
2022/09/30	0.1	82.20	3.1	82.09	82.90	-3	2,506	-0.12%
2022/09/29	1	80.30	1	81.00	81.70	0	2,486	0.00%
2022/09/28	1.2	79.96	0	0.00	80.10	1.2	2,503	0.05%
2022/09/27	0	79.25	1.2	79.29	79.50	-1.1	2,528	-0.04%
2022/09/26	2.2	78.48	1	79.00	79.60	1.2	2,562	0.05%
2022/09/23	0.2	79.59	0	0.00	79.40	0.2	2,590	0.01%
2022/09/22	14.3	78.94	6	78.83	79.30	8.3	2,605	0.32%
2022/09/21	0.1	80.74	0.1	80.70	80.60	0	2,543	0.00%
2022/09/20	2.2	80.82	0	0.00	80.90	2.2	2,540	0.08%
2022/09/19	1	81.20	0.2	81.60	81.30	0.9	2,567	0.03%
2022/09/16	5	81.04	0	0.00	82.60	5	2,616	0.19%
2022/09/15	5.1	80.92	1	81.00	81.80	4.1	2,604	0.16%
2022/09/14	1.1	81.54	1	81.50	81.40	0.1	2,602	0.00%
2022/09/13	0.1	82.67	0	83.00	82.90	0.1	2,658	0.00%
2022/09/12	6.2	82.05	0	82.30	82.50	6.2	2,721	0.23%
2022/09/08	6	80.72	1	81.30	81.40	5	2,808	0.18%
2022/09/07	15.2	81.10	0.1	81.40	80.60	15.1	2,828	0.53%
2022/09/06	0	82.20	0	0.00	82.40	0	2,841	0.00%
2022/09/05	0.1	82.30	0	0.00	81.80	0.1	2,895	0.00%
2022/09/02	1.1	82.12	0	0.00	82.00	1.1	2,957	0.04%
2022/09/01	5.1	81.82	1	82.10	83.30	4.1	2,964	0.14%
2022/08/31	1	83.50	0	0.00	83.80	1	2,924	0.03%
2022/08/30	8.1	83.05	0	0.00	83.20	8.1	2,900	0.28%
2022/08/29	14.1	83.95	12	84.27	83.70	2.1	2,868	0.07%
2022/08/26	1	86.50	0	0.00	86.40	1	2,836	0.04%
2022/08/25	0	0.00	13	86.09	86.40	-13	2,844	-0.46%
2022/08/24	1	84.40	0	0.00	85.10	1	2,835	0.04%
2022/08/23	1	84.80	0	0.00	84.60	1	2,907	0.03%
2022/08/22	2	84.90	0	0.00	85.50	2	2,946	0.07%
2022/08/19	0	0.00	2	85.50	85.70	-2	2,963	-0.07%
2022/08/18	0.5	85.30	1	85.40	85.60	-0.5	2,965	-0.02%
2022/08/17	9	85.38	4	85.58	85.10	5	2,979	0.17%
2022/08/16	0	0.00	4	84.65	84.40	-4	2,938	-0.14%
2022/08/15	0	0.00	2.2	84.39	84.60	-2.2	2,949	-0.07%
2022/08/12	0	0.00	3	83.47	83.60	-3	2,967	-0.10%
2022/08/11	0.2	82.60	0	0.00	82.70	0.2	2,969	0.01%
2022/08/10	4.9	81.92	0	0.00	81.90	4.9	3,007	0.16%
2022/08/09	1	82.50	4	82.90	82.60	-3	3,005	-0.10%
2022/08/08	2	82.60	0.1	83.05	82.80	1.9	3,008	0.06%
2022/08/05	0	0.00	1	83.60	83.10	-1	3,027	-0.03%
2022/08/04	2.2	82.16	0	0.00	82.50	2.2	3,031	0.07%
2022/08/03	0.1	84.40	0	0.00	83.90	0.1	3,011	0.00%
2022/08/02	5	82.80	5	83.60	83.60	0	3,013	0.00%
2022/07/29	1	84.50	0	0.00	84.50	1	3,045	0.03%
2022/07/28	1	84.00	0	0.00	84.10	1	3,049	0.03%
2022/07/26	1	83.71	0	0.00	83.50	1	3,045	0.03%
2022/07/25	2	83.75	0	0.00	83.90	2	3,066	0.07%
2022/07/22	0.1	82.59	0	0.00	82.60	0.1	3,090	0.00%
2022/07/21	1	82.60	0	0.00	83.30	1	3,085	0.03%
2022/07/20	3.1	84.01	0	0.00	82.60	3.1	3,091	0.10%
2022/07/19	0.1	84.80	0	0.00	84.70	0.1	3,084	0.00%
2022/07/15	4	82.41	0	0.00	82.10	4	2,991	0.13%
2022/07/14	0	84.33	0	0.00	84.40	0	2,969	0.00%
2022/07/13	2	84.45	1	84.30	84.20	1	2,964	0.03%
2022/07/12	4.4	84.47	0	86.10	82.80	4.4	2,925	0.15%
2022/07/11	6	88.02	0	0.00	87.70	6	2,889	0.21%
2022/07/08	3	89.03	0.9	89.31	89.40	2.1	2,868	0.07%
2022/07/07	0	89.60	0.2	89.50	89.50	-0.2	2,845	-0.01%
2022/07/06	14	91.01	1	92.30	90.30	13	2,827	0.46%
2022/07/05	3	93.30	2	92.80	93.30	1	2,822	0.04%
2022/07/04	0	0.00	16.1	96.05	94.90	-16.1	2,783	-0.58%
2022/07/01	2.1	92.76	2	92.90	93.00	0.1	2,781	0.00%
2022/06/30	5	94.16	0	0.00	93.80	5	2,788	0.18%
2022/06/29	5	95.10	0	0.00	95.70	5	2,762	0.18%
2022/06/28	0	95.40	5	96.40	96.00	-5	2,779	-0.18%
2022/06/27	0.1	96.72	3	96.93	95.20	-2.9	2,803	-0.10%
2022/06/24	3	94.70	52	94.69	95.00	-49	2,768	-1.77%
2022/06/23	0	0.00	3	94.40	93.40	-3	2,723	-0.11%
2022/06/22	0	92.45	0	0.00	92.10	0	2,695	0.00%
2022/06/20	3.1	94.63	1	94.02	94.50	2.1	2,615	0.08%
2022/06/17	0	0.00	1	95.50	96.00	-1	2,553	-0.04%
2022/06/16	0	0.00	3	97.27	95.80	-3	2,454	-0.12%
2022/06/15	1	97.00	1	96.50	96.90	0	2,471	0.00%
2022/06/14	1	94.80	8.2	96.93	96.90	-7.2	2,479	-0.29%
2022/06/13	2	94.05	0.1	95.10	95.30	2	2,490	0.08%
2022/06/10	4	96.13	0	96.50	96.00	4	2,474	0.16%
2022/06/09	3	97.10	0	0.00	97.00	3	2,524	0.12%
2022/06/08	11	96.10	0	0.00	96.10	11	2,579	0.43%
2022/06/07	5	95.46	1	95.30	95.30	4	2,663	0.15%
2022/06/06	0	0.00	1	96.30	96.70	-1	2,719	-0.04%
2022/06/02	2	94.65	1.3	95.04	95.80	0.8	2,791	0.03%
2022/06/01	3	96.07	0	0.00	96.00	3	2,968	0.10%
2022/05/31	1	96.00	8	96.81	96.80	-7	3,005	-0.23%
2022/05/30	0	0.00	0.9	96.24	96.30	-0.9	2,974	-0.03%
2022/05/27	0	0.00	1	95.00	95.00	-1	2,993	-0.03%
2022/05/26	0	0.00	6	95.07	93.90	-6	3,041	-0.20%
2022/05/25	1	94.60	12	94.64	95.00	-11	3,072	-0.36%
2022/05/24	1	94.00	3	93.80	93.90	-2	3,098	-0.06%
2022/05/23	1	94.90	1	95.40	94.60	0	3,090	0.00%
2022/05/20	0	93.08	4	94.05	94.40	-4	3,149	-0.13%
2022/05/19	0	92.20	1.3	92.54	92.70	-1.3	3,131	-0.04%
2022/05/18	1.3	92.82	6.3	93.25	93.80	-5	3,117	-0.16%
2022/05/17	1.4	91.87	5.2	92.27	92.20	-3.8	3,110	-0.12%
2022/05/16	0	0.00	0.1	91.47	91.30	-0.1	3,132	0.00%
2022/05/13	1	89.80	3	90.13	90.50	-2	3,159	-0.06%
2022/05/12	5.3	89.33	0	0.00	88.70	5.3	3,203	0.16%
2022/05/10	2	90.15	0	0.00	90.10	2	3,215	0.06%
2022/05/09	2.3	89.99	3.2	90.65	90.40	-1	3,235	-0.03%
2022/05/06	3.1	90.25	0	0.00	91.20	3.1	3,221	0.10%
2022/05/05	0.2	92.00	1.2	91.78	91.90	-1	3,235	-0.03%
2022/05/04	1.1	90.66	0	0.00	90.20	1.1	3,227	0.03%
2022/05/03	0	90.20	0	0.00	90.20	0	3,290	0.00%
2022/04/29	0	0.00	6.1	90.77	91.60	-6.1	3,296	-0.19%
2022/04/28	3.4	88.71	0	0.00	89.20	3.4	3,289	0.10%
2022/04/27	2.1	88.83	2	89.90	89.10	0.1	3,267	0.00%
2022/04/26	2.1	89.95	0	90.70	89.70	2.1	3,258	0.06%
2022/04/25	15.5	90.01	0	0.00	90.10	15.5	3,251	0.48%
2022/04/22	3	91.53	0	0.00	92.00	3	3,213	0.09%
2022/04/21	3	92.90	1.4	93.23	92.40	1.6	3,221	0.05%
2022/04/20	1	92.70	4.7	92.74	92.70	-3.7	3,235	-0.11%
2022/04/19	0	92.30	0	0.00	92.20	0	3,228	0.00%
2022/04/18	9.1	91.95	1	92.11	91.80	8.1	3,249	0.25%
2022/04/15	5.1	92.55	0.7	93.69	92.50	4.4	3,248	0.14%
2022/04/14	1.1	93.58	0.1	94.80	93.40	1	3,252	0.03%
2022/04/13	0.2	93.43	7.3	94.00	94.00	-7.1	3,269	-0.22%
2022/04/12	2	92.60	1.4	92.95	92.80	0.6	3,257	0.02%
2022/04/11	3	93.23	0	0.00	93.30	3	3,256	0.09%
2022/04/08	1.4	93.92	0	94.32	94.40	1.3	3,228	0.04%
2022/04/07	23.3	93.69	0.1	95.08	93.60	23.2	3,227	0.72%
2022/04/06	1	93.00	0	0.00	95.50	1	3,225	0.03%
2022/04/01	5	93.60	0.2	95.50	94.50	4.8	3,181	0.15%
2022/03/31	2.3	94.73	3.4	95.38	94.30	-1.1	3,181	-0.04%
2022/03/30	0.9	95.04	3	94.90	95.10	-2.1	3,161	-0.07%
2022/03/29	5.1	94.55	2.6	95.32	94.70	2.6	3,122	0.08%
2022/03/28	1.2	94.48	0.8	95.38	95.10	0.4	3,110	0.01%
2022/03/25	0	0.00	2	96.20	96.20	-2	3,117	-0.06%
2022/03/24	1.1	95.45	0	0.00	95.40	1.1	3,121	0.04%
2022/03/23	3.3	96.12	4.1	96.52	96.20	-0.8	3,159	-0.03%
2022/03/22	1	96.00	27	95.82	96.10	-26	3,163	-0.82%
2022/03/21	1	95.70	0	0.00	95.60	1	3,237	0.03%
2022/03/18	0	0.00	0.1	96.20	95.70	-0.1	3,252	0.00%
2022/03/17	4.9	95.36	22	95.75	96.00	-17.1	3,226	-0.53%
2022/03/16	4	92.90	5.5	93.16	94.90	-1.5	3,170	-0.05%
2022/03/15	17.1	93.93	3	93.60	93.60	14.1	3,114	0.45%
2022/03/14	4.3	94.59	6.2	94.69	95.20	-1.8	3,089	-0.06%
2022/03/11	21.9	95.97	13	95.80	95.70	8.8	3,053	0.29%
2022/03/10	26.2	98.06	4.5	98.83	98.00	21.7	2,967	0.73%
2022/03/09	3.2	99.87	1	100.50	100.00	2.2	2,885	0.07%
2022/03/08	25.8	98.77	7	98.97	99.20	18.8	2,821	0.67%
2022/03/07	16.1	100.30	31.6	102.81	100.50	-15.5	2,755	-0.56%
2022/03/04	19	100.05	2	100.00	100.50	17	2,671	0.64%
2022/03/03	9	101.11	0.2	100.67	101.50	8.8	2,656	0.33%
2022/03/02	4.2	101.34	13	101.88	100.50	-8.9	2,639	-0.34%
2022/03/01	6.3	99.90	24.5	99.98	100.00	-18.3	2,584	-0.71%
2022/02/25	7	96.96	14	97.18	97.80	-7	2,546	-0.27%
2022/02/24	1	96.21	2	96.45	96.90	-1	2,542	-0.04%
2022/02/23	0.3	97.00	1	96.90	97.30	-0.7	2,563	-0.03%
2022/02/22	40.1	96.19	1.2	96.41	96.10	38.9	2,608	1.49%
2022/02/21	4	98.00	0	98.30	98.00	4	2,601	0.15%
2022/02/18	2	98.80	0.4	99.90	98.50	1.6	2,635	0.06%
2022/02/17	0.2	99.20	2.2	99.35	99.50	-2	2,633	-0.07%
2022/02/16	3.3	97.40	7	97.57	98.60	-3.7	2,618	-0.14%
2022/02/15	4.1	98.28	0	0.00	97.90	4.1	2,589	0.16%
2022/02/14	56.4	99.71	10	99.73	98.90	46.4	2,581	1.80%
2022/02/11	3.7	98.61	25	99.33	98.70	-21.3	2,541	-0.84%
2022/02/10	7.2	98.20	1	98.40	98.50	6.2	2,523	0.25%
2022/02/09	2.1	97.22	12	98.78	98.90	-9.9	2,536	-0.39%
2022/02/08	3.3	97.74	1	98.30	98.00	2.3	2,546	0.09%
2022/02/07	3	95.93	4.2	98.01	97.80	-1.2	2,551	-0.05%
2022/01/26	0	0.00	1	96.20	96.10	-1	2,550	-0.04%
2022/01/25	11.3	95.67	0.5	95.58	95.60	10.8	2,596	0.41%
2022/01/24	0	97.90	5.7	97.64	98.00	-5.6	2,567	-0.22%
2022/01/21	3.6	96.97	0	0.00	96.70	3.6	2,589	0.14%
2022/01/20	0.5	98.37	0	0.00	98.10	0.5	2,608	0.02%
2022/01/17	1	97.50	0	97.60	97.30	1	2,657	0.04%
2022/01/14	3	98.93	0	0.00	98.50	3	2,678	0.11%
2022/01/13	0	100.00	3	100.33	100.50	-3	2,701	-0.11%
2022/01/12	2	99.40	2	98.50	99.40	0	2,723	0.00%
2022/01/11	1	97.00	12.1	98.32	98.40	-11.1	2,767	-0.40%
2022/01/10	0	0.00	0	97.60	97.80	0	2,821	0.00%
2022/01/07	0	97.50	6	97.42	97.30	-6	2,863	-0.21%
2022/01/06	5	97.10	9.1	97.23	97.30	-4.1	2,895	-0.14%
2022/01/05	0.2	96.50	0	0.00	96.20	0.2	2,965	0.01%
2022/01/04	0.2	96.04	1	96.00	96.10	-0.8	3,016	-0.03%
2022/01/03	0	96.00	0	0.00	95.80	0	3,063	0.00%
2021/12/30	3	95.87	1	96.50	95.90	2	3,177	0.06%
2021/12/29	18.2	95.96	5.4	96.78	96.50	12.8	3,329	0.38%
2021/12/28	0.1	96.80	0	0.00	97.00	0.1	3,500	0.00%
2021/12/27	0	0.00	2	97.20	97.10	-2	3,556	-0.06%
2021/12/24	2	96.75	12	96.99	96.80	-10	3,678	-0.27%
2021/12/23	0	0.00	4	96.00	96.20	-4	3,807	-0.11%
2021/12/22	1	95.00	0	0.00	95.00	1	4,196	0.02%
2021/12/21	0.3	95.01	1	95.00	95.00	-0.7	4,273	-0.02%
2021/12/20	2.1	94.78	0	0.00	95.00	2.1	4,381	0.05%
2021/12/17	1	95.40	0	0.00	95.90	1	4,398	0.02%
2021/12/16	1.1	95.22	0	0.00	95.10	1.1	4,376	0.03%
2021/12/15	24.4	94.67	0.1	94.90	94.70	24.3	4,413	0.55%
2021/12/13	4.1	95.89	0	0.00	95.70	4.1	4,375	0.09%
2021/12/10	10.1	96.80	0	0.00	96.70	10.1	4,362	0.23%
2021/12/09	0	0.00	0	98.00	97.50	0	4,369	0.00%
2021/12/07	1	97.30	0	0.00	97.70	1	4,344	0.02%
2021/12/06	0	0.00	0.3	97.06	97.00	-0.3	4,335	-0.01%
2021/12/03	3	96.40	1	97.20	97.00	2	4,360	0.05%
2021/12/02	0	96.30	0	0.00	97.00	0	4,350	0.00%
2021/12/01	3.1	96.53	12	97.32	96.80	-8.9	4,344	-0.20%
2021/11/30	12	95.90	0.1	97.10	95.40	12	4,355	0.27%
2021/11/29	2.1	95.71	0	0.00	97.20	2.1	4,255	0.05%
2021/11/26	1.1	97.31	0	0.00	97.00	1.1	4,239	0.03%
2021/11/25	0	97.80	0	0.00	98.40	0	4,241	0.00%
2021/11/24	1	98.30	0	0.00	98.80	1	4,279	0.02%
2021/11/23	5.3	96.39	0	0.00	96.00	5.3	4,262	0.12%
2021/11/22	10.2	97.36	0.2	97.65	97.00	10	4,313	0.23%
2021/11/19	21.4	98.95	1	98.80	98.80	20.4	4,257	0.48%
2021/11/18	8	99.91	0	0.00	100.50	8	4,262	0.19%
2021/11/17	12	100.92	2	101.00	101.50	10	4,222	0.24%
2021/11/15	0	0.00	12	102.83	103.00	-12	4,332	-0.28%
2021/11/12	1	101.50	3	101.67	102.50	-2	4,341	-0.05%
2021/11/11	10	100.50	10	102.00	102.00	0	4,342	0.00%
2021/11/08	0.1	102.00	0	0.00	102.00	0.1	4,327	0.00%
2021/11/05	0.1	101.00	2	101.00	102.00	-1.9	4,324	-0.04%
2021/11/04	0	0.00	1	101.49	101.50	-1	4,295	-0.02%
2021/11/03	2.1	101.76	0	0.00	102.00	2.1	4,323	0.05%
2021/11/02	0	102.50	0	0.00	102.50	0	4,322	0.00%
2021/10/29	11	100.95	0.1	100.50	100.00	10.9	4,311	0.25%
2021/10/28	10	102.00	3	102.33	102.00	7	4,335	0.16%
2021/10/27	4	103.00	0	0.00	104.00	4	4,335	0.09%
2021/10/26	0	0.00	1.1	103.45	103.50	-1.1	4,408	-0.02%
2021/10/25	4.1	102.77	14	102.96	103.50	-9.9	4,400	-0.22%
2021/10/22	11.2	101.02	2	102.25	101.50	9.2	4,451	0.21%
2021/10/21	0	0.00	5.1	104.50	103.50	-5.1	4,467	-0.11%
2021/10/20	5	103.90	3	103.67	104.00	2	4,547	0.04%
2021/10/19	5	104.50	4	104.75	104.50	1	4,570	0.02%
2021/10/18	3	104.00	15	104.80	105.00	-12	4,542	-0.26%
2021/10/15	2	102.50	16.1	102.81	103.00	-14.1	4,535	-0.31%
2021/10/14	27	100.50	7.1	101.65	101.00	19.9	4,520	0.44%
2021/10/13	5.1	103.99	30	104.55	103.00	-25	4,517	-0.55%
2021/10/12	5	100.90	11.1	101.99	102.00	-6.1	4,479	-0.14%
2021/10/08	19.1	100.06	10.3	101.00	101.50	8.8	4,433	0.20%
2021/10/07	9	101.17	24	101.83	102.00	-15	4,387	-0.34%
2021/10/06	3	99.87	3	100.20	101.50	0	4,290	0.00%
2021/10/05	22	99.42	31.5	99.71	98.90	-9.5	4,158	-0.23%
2021/10/04	14	97.82	16	98.41	97.40	-2	3,976	-0.05%
2021/10/01	19.7	96.34	6	96.83	96.80	13.7	3,945	0.35%
2021/09/30	38.3	101.89	24	99.75	99.20	14.3	3,847	0.37%
2021/09/29	35.1	102.86	92.8	103.26	102.00	-57.7	3,739	-1.54%
2021/09/28	7	98.12	22.1	99.02	99.70	-15	3,451	-0.43%
2021/09/27	4	96.23	5	96.98	96.60	-1	3,475	-0.03%
2021/09/24	3.1	94.85	3	96.27	95.00	0.1	3,347	0.00%
2021/09/23	0.1	95.07	10	95.00	94.50	-9.9	3,309	-0.30%
2021/09/22	13	93.02	1	94.10	92.80	12	3,305	0.36%
2021/09/17	20	96.14	1	97.10	95.70	19	3,233	0.59%
2021/09/16	0	0.00	4	98.83	97.50	-4	3,210	-0.12%
2021/09/15	1	97.60	0	0.00	97.30	1	3,209	0.03%
2021/09/14	21.1	97.75	28	97.93	98.00	-6.9	3,255	-0.21%
2021/09/13	0	0.00	3	96.57	97.30	-3	3,254	-0.09%
2021/09/10	3	96.60	0	0.00	96.60	3	3,292	0.09%
2021/09/09	1.1	94.66	0	0.00	96.00	1.1	3,357	0.03%
2021/09/08	1	96.70	0	96.40	95.70	1	3,358	0.03%
2021/09/06	0.1	96.90	0	97.60	96.60	0	3,410	0.00%
2021/09/03	0.1	97.50	0.1	97.04	97.70	0	3,414	0.00%
2021/09/02	10	96.00	0.1	96.00	96.20	9.9	3,406	0.29%
2021/09/01	0	0.00	1	96.80	96.70	-1	3,458	-0.03%
2021/08/31	4	96.80	4	97.80	97.80	0	3,493	0.00%
2021/08/30	10	97.19	14.3	98.10	98.50	-4.3	3,494	-0.12%
2021/08/27	0	0.00	2	96.30	96.30	-2	3,493	-0.06%
2021/08/26	0	93.60	10	96.00	95.40	-10	3,549	-0.28%
2021/08/25	16.1	94.43	1.9	94.25	94.60	14.2	3,537	0.40%
2021/08/24	0	0.00	2	95.00	95.00	-2	3,542	-0.06%
2021/08/23	0	92.00	10.2	92.00	92.80	-10.2	3,505	-0.29%
2021/08/20	1.2	90.76	2	91.90	91.30	-0.9	3,502	-0.02%
2021/08/19	24.2	91.38	5	91.00	91.10	19.2	3,544	0.54%
2021/08/18	11	94.37	7	94.21	94.40	4	3,446	0.12%
2021/08/17	0	0.00	3	95.10	95.30	-3	3,439	-0.09%
2021/08/16	1	95.50	3	95.60	95.50	-2	3,426	-0.06%
2021/08/13	10.4	95.43	12	96.75	96.50	-1.6	3,442	-0.05%
2021/08/12	1.1	97.41	20	97.50	96.90	-18.9	3,473	-0.54%
2021/08/11	3	96.67	14.1	97.01	97.40	-11.1	3,518	-0.32%
2021/08/10	5	96.00	0	0.00	96.50	5	3,543	0.14%
2021/08/09	5	95.10	0	0.00	96.70	5	3,594	0.14%
2021/08/06	11.1	96.02	2	96.95	96.80	9.1	3,609	0.25%
2021/08/05	3.2	96.98	1	97.60	97.00	2.2	3,675	0.06%
2021/08/04	3	97.20	2	97.71	97.50	1	3,804	0.03%
2021/08/03	17	97.12	0	0.00	97.90	17	3,930	0.43%
2021/08/02	0	0.00	8	98.86	99.70	-8	3,924	-0.20%
2021/07/30	10	97.27	2	97.50	97.30	8	3,976	0.20%
2021/07/29	21	98.43	1	97.90	99.00	20	4,112	0.49%
2021/07/28	4.6	96.94	4	97.13	98.50	0.6	4,132	0.01%
2021/07/27	4	98.38	3.4	98.65	98.30	0.6	4,215	0.01%
2021/07/26	19	98.62	0	0.00	97.80	19	4,192	0.45%
2021/07/23	11.1	101.87	5	100.60	100.50	6.1	4,119	0.15%
2021/07/22	2.1	100.50	0	0.00	100.50	2.1	4,100	0.05%
2021/07/21	17.2	99.93	1.2	99.15	100.50	16	4,092	0.39%
2021/07/20	28.4	100.24	0	0.00	100.00	28.4	4,053	0.70%
2021/07/19	4.9	101.35	1	100.50	102.00	3.9	4,079	0.09%
2021/07/16	11.2	103.44	0	0.00	102.00	11.2	4,121	0.27%
2021/07/15	4.4	105.01	1	104.00	105.50	3.4	4,188	0.08%
2021/07/14	8.5	105.59	1	106.00	106.00	7.5	4,221	0.18%
2021/07/13	6	106.75	5.1	106.42	106.50	0.9	4,297	0.02%
2021/07/12	6.1	107.90	1	107.50	107.00	5.1	4,329	0.12%
2021/07/09	5.2	107.52	6	109.00	110.00	-0.8	4,367	-0.02%
2021/07/08	6.4	109.48	4	110.50	109.00	2.4	4,401	0.06%
2021/07/07	11	111.54	6.1	111.51	112.00	5	4,490	0.11%
2021/07/06	5	115.50	7	115.21	114.50	-2	4,525	-0.04%
2021/07/05	9	116.17	20	114.60	115.50	-11	4,516	-0.24%
2021/07/02	41	110.26	25.2	110.28	110.00	15.8	4,449	0.36%
2021/07/01	5.1	106.11	0	0.00	106.00	5.1	4,381	0.12%
2021/06/30	2	107.25	0	0.00	106.50	2	4,412	0.05%
2021/06/29	0	0.00	1	107.00	108.00	-1	4,431	-0.02%
2021/06/28	1	108.50	0	0.00	108.50	1	4,466	0.02%
2021/06/25	0.5	110.00	1	110.50	109.00	-0.5	4,515	-0.01%
2021/06/24	0.5	109.00	2.2	109.48	109.50	-1.7	4,537	-0.04%
2021/06/23	1.5	105.95	4.6	109.46	110.00	-3.1	4,574	-0.07%
2021/06/22	1	106.00	3.1	106.32	106.00	-2.1	4,564	-0.05%
2021/06/21	1	103.01	0.1	104.00	103.50	0.9	4,583	0.02%
2021/06/18	8.2	105.00	0	0.00	104.50	8.2	4,556	0.18%
2021/06/17	3.4	108.65	0.1	108.73	108.50	3.3	4,507	0.07%
2021/06/16	0	0.00	7.7	109.95	111.50	-7.7	4,606	-0.17%
2021/06/15	1	108.50	11	109.50	108.50	-10	4,591	-0.22%
2021/06/11	3	108.00	6	108.08	108.00	-3	4,649	-0.07%
2021/06/10	3	109.33	3	109.83	109.50	0	4,666	0.00%
2021/06/09	9	109.39	17.6	109.14	110.00	-8.6	4,650	-0.19%
2021/06/08	6	107.92	8.3	108.18	107.50	-2.3	4,635	-0.05%
2021/06/07	7.2	107.19	4.2	107.09	106.50	3	4,638	0.06%
2021/06/04	0.1	105.00	9.1	107.16	106.50	-9	4,627	-0.19%
2021/06/03	17.2	107.67	8	106.94	106.00	9.1	4,634	0.20%
2021/06/02	3	104.67	18.1	105.53	106.00	-15.1	4,655	-0.32%
2021/06/01	0	0.00	10.2	101.99	102.00	-10.2	4,643	-0.22%
2021/05/31	0	0.00	0.2	100.00	100.00	-0.2	4,740	0.00%
2021/05/28	2	98.10	10	98.90	98.80	-8	4,860	-0.16%
2021/05/27	11.6	97.11	0	0.00	97.20	11.6	4,922	0.23%
2021/05/26	0.1	99.70	10	100.00	100.50	-9.9	5,004	-0.20%
2021/05/25	2	99.15	3.2	99.74	99.50	-1.2	5,071	-0.02%
2021/05/24	0.4	98.22	0	0.00	97.50	0.4	5,124	0.01%
2021/05/20	10.3	96.00	10	97.50	97.30	0.3	5,272	0.01%
2021/05/19	1	99.10	0	0.00	98.10	1	5,300	0.02%
2021/05/18	4.1	97.44	15	98.82	99.00	-10.9	5,314	-0.20%
2021/05/17	30.2	95.00	34	95.98	95.40	-3.9	5,422	-0.07%
2021/05/14	5.2	95.54	18	97.14	96.70	-12.8	5,492	-0.23%
2021/05/13	23.3	95.60	1.1	96.07	95.00	22.2	5,442	0.41%
2021/05/12	37.2	97.72	14.2	100.70	97.70	22.9	5,353	0.43%
2021/05/11	13	104.42	8.1	106.98	104.00	4.9	5,235	0.09%
2021/05/10	5	107.20	20.1	107.07	107.50	-15.1	5,101	-0.30%
2021/05/07	13	104.04	6	105.41	105.00	7	5,150	0.14%
2021/05/06	17.2	105.82	37.7	107.24	108.50	-20.5	5,110	-0.40%
2021/05/05	10.1	104.09	11	104.45	104.00	-0.9	4,912	-0.02%
2021/05/04	20.1	103.00	24.2	104.06	101.00	-4.1	4,927	-0.08%
2021/05/03	0	0.00	2	103.00	102.00	-2	4,778	-0.04%
2021/04/29	0	0.00	7	103.28	103.50	-7	4,790	-0.15%
2021/04/28	0	0.00	2	102.75	103.00	-2	4,769	-0.04%
2021/04/27	1	103.00	1	102.50	103.00	0	4,823	0.00%
2021/04/26	0	102.50	8.2	102.19	102.50	-8.2	4,836	-0.17%
2021/04/23	0	101.50	24.7	102.20	102.50	-24.7	4,841	-0.51%
2021/04/22	3	100.30	10.6	100.26	101.00	-7.6	4,853	-0.16%
2021/04/21	15.3	98.79	4.2	101.08	99.00	11	4,784	0.23%
2021/04/20	3	102.50	5.3	102.66	103.00	-2.3	4,722	-0.05%
2021/04/19	2.5	102.40	0	0.00	103.00	2.5	4,728	0.05%
2021/04/16	2.9	100.82	16.4	102.24	102.00	-13.5	4,702	-0.29%
2021/04/15	8.1	101.49	10.2	101.33	101.50	-2.1	4,770	-0.04%
2021/04/14	0	0.00	17	100.68	99.20	-17	4,746	-0.36%
2021/04/13	2.3	99.16	15.4	100.54	100.00	-13.1	4,773	-0.27%
2021/04/12	3	96.90	6	97.50	98.20	-3	4,721	-0.06%
2021/04/09	0.1	97.44	1	97.90	98.00	-0.9	4,717	-0.02%
2021/04/08	0	97.50	2	98.20	98.20	-2	4,801	-0.04%
2021/04/07	0.3	97.40	4	97.75	98.00	-3.7	4,883	-0.08%
2021/04/06	5.6	97.19	14	97.68	97.40	-8.5	4,853	-0.17%
2021/04/01	3	96.67	3	97.27	96.70	0	4,850	0.00%
2021/03/31	1	96.10	2	96.45	96.80	-1	4,836	-0.02%
2021/03/30	1.1	96.23	0.1	96.50	96.60	1.1	4,785	0.02%
2021/03/29	10.5	97.09	6.2	97.84	96.60	4.3	4,749	0.09%
2021/03/26	4.3	96.73	3	95.80	96.80	1.3	4,737	0.03%
2021/03/25	2.2	95.20	2.8	95.49	95.60	-0.6	4,729	-0.01%
2021/03/24	17.5	95.20	0	0.00	95.40	17.5	4,725	0.37%
2021/03/23	0.1	96.30	11.1	96.11	96.10	-11	4,734	-0.23%
2021/03/22	3.2	95.90	3.2	96.15	96.30	-0.1	4,813	0.00%
2021/03/19	18.6	95.25	1	96.00	95.80	17.6	4,833	0.36%
2021/03/18	7.1	98.10	1.1	99.10	98.20	6	4,728	0.13%
2021/03/17	8.2	98.72	1.1	99.05	98.20	7.1	4,719	0.15%
2021/03/16	2.1	99.26	1	100.50	100.50	1.1	4,676	0.02%
2021/03/15	0.1	100.50	1	100.00	100.50	-0.9	4,695	-0.02%
2021/03/12	0	0.00	3	101.50	101.50	-3	4,724	-0.06%
2021/03/11	2.1	102.48	5.2	102.98	103.00	-3.1	4,729	-0.07%
2021/03/10	2	100.75	1.1	101.41	101.50	0.9	4,754	0.02%
2021/03/09	22.3	102.44	24.4	101.54	101.50	-2.1	4,752	-0.04%
2021/03/08	20.5	101.48	36	102.26	102.50	-15.5	4,739	-0.33%
2021/03/05	3.1	99.60	1.2	99.14	99.00	1.9	4,688	0.04%
2021/03/04	2.3	98.80	4.9	99.28	99.80	-2.6	4,785	-0.05%
2021/03/03	2.2	98.66	4	100.08	100.00	-1.8	4,698	-0.04%
2021/03/02	8.5	98.37	6	97.60	97.00	2.5	4,609	0.06%
2021/02/26	22.2	99.64	3	99.74	100.00	19.1	4,582	0.42%
2021/02/25	11.5	102.67	15.1	102.93	102.50	-3.5	4,480	-0.08%
2021/02/24	26.7	101.29	18.3	101.51	100.50	8.4	4,501	0.19%
2021/02/23	9.6	102.15	22.2	102.56	103.00	-12.6	4,467	-0.28%
2021/02/22	0.2	98.50	12.6	98.38	98.20	-12.4	4,384	-0.28%
2021/02/19	19.6	96.83	25	96.85	97.00	-5.4	4,437	-0.12%
2021/02/18	5.1	97.19	4	97.03	96.60	1.1	4,452	0.03%
2021/02/17	5.2	94.09	10.5	95.69	95.80	-5.3	4,480	-0.12%
2021/02/05	1	92.30	1	92.20	91.90	0	4,398	0.00%
2021/02/04	2	91.59	0	0.00	91.20	2	4,439	0.05%
2021/02/03	1	90.70	2	91.35	91.70	-1	4,752	-0.02%
2021/02/02	3.2	89.65	2	91.85	91.40	1.2	4,936	0.02%
2021/02/01	2.1	89.69	0.4	89.64	90.00	1.7	4,908	0.03%
2021/01/29	9.3	89.58	1	91.40	89.10	8.3	4,882	0.17%
2021/01/28	2.1	92.25	2	92.20	91.40	0.1	4,781	0.00%
2021/01/27	0.1	94.60	1	94.80	94.00	-0.9	4,736	-0.02%
2021/01/26	3.1	94.62	0	0.00	93.70	3.1	4,750	0.07%
2021/01/25	3	94.97	0.8	94.97	95.90	2.2	4,705	0.05%
2021/01/22	0	94.50	1	97.50	94.50	-1	4,746	-0.02%
2021/01/21	0	0.00	4.4	96.10	96.20	-4.4	4,723	-0.09%
2021/01/20	8.2	96.48	0	95.20	95.20	8.2	4,716	0.17%
2021/01/19	2	97.31	9	99.21	99.20	-7	4,621	-0.15%
2021/01/18	1.1	97.78	3.1	97.25	98.00	-2	4,596	-0.04%
2021/01/15	25.2	100.03	4.3	100.05	99.10	20.9	4,561	0.46%
2021/01/14	1.3	101.24	5	100.50	102.00	-3.7	4,552	-0.08%
2021/01/13	2	101.50	4.3	101.53	102.00	-2.3	4,549	-0.05%
2021/01/12	3.2	99.98	4.2	99.99	101.00	-1	4,493	-0.02%
2021/01/11	4.7	101.91	13	103.19	102.00	-8.3	4,454	-0.19%
2021/01/08	19.7	102.76	25	103.20	104.00	-5.4	4,413	-0.12%
2021/01/07	8.3	99.99	3	100.50	100.00	5.3	4,316	0.12%
2021/01/06	2.3	99.13	4.5	99.79	99.50	-2.2	4,293	-0.05%
2021/01/05	4.3	98.80	4	99.00	99.20	0.3	4,211	0.01%
2021/01/04	7.3	99.71	24	99.20	100.00	-16.8	4,175	-0.40%
2020/12/31	19	99.95	19.2	99.83	99.80	-0.2	4,124	0.00%
2020/12/30	4	97.33	9.9	97.64	98.50	-5.9	4,049	-0.15%
2020/12/29	3.2	95.05	1	94.80	95.40	2.2	3,967	0.06%
2020/12/28	2	95.15	10.2	94.98	95.40	-8.2	3,990	-0.21%
2020/12/25	8	94.16	5	94.70	94.20	3	3,954	0.08%
2020/12/24	1	94.10	0	0.00	94.50	1	3,950	0.03%
2020/12/23	1.1	92.90	6	92.93	93.40	-5	3,950	-0.13%
2020/12/22	15	94.57	1.3	94.58	93.50	13.7	3,957	0.35%
2020/12/21	3.4	93.06	2	94.90	94.90	1.4	4,034	0.03%
2020/12/18	2	93.25	7	93.89	92.80	-5	4,011	-0.12%
2020/12/16	0.9	94.15	67	94.56	94.70	-66.1	4,000	-1.65%
2020/12/15	2.1	93.08	2.1	93.08	93.00	-0.1	3,999	0.00%
2020/12/14	10.6	94.45	5	94.38	94.50	5.6	3,980	0.14%
2020/12/11	0.1	93.70	3	94.20	94.40	-2.9	3,975	-0.07%
2020/12/09	0.1	94.40	3	94.13	94.30	-2.9	3,919	-0.07%
2020/12/08	4.7	92.81	11	93.06	92.90	-6.4	3,882	-0.16%
2020/12/07	6.2	93.82	2.3	93.74	93.90	3.9	3,852	0.10%
2020/12/04	0	0.00	14	93.95	94.90	-14	3,821	-0.37%
2020/12/03	12.2	92.41	2.2	93.49	92.80	10	3,754	0.27%
2020/12/02	3	92.30	2.2	92.16	92.90	0.8	3,740	0.02%
2020/12/01	17.2	92.59	3	92.43	92.70	14.2	3,733	0.38%
2020/11/30	19.3	93.18	9.5	93.16	90.50	9.8	3,718	0.26%
2020/11/27	7.2	94.10	0	0.00	94.50	7.2	3,575	0.20%
2020/11/26	5.7	95.14	5.4	95.85	95.60	0.3	3,579	0.01%
2020/11/25	4.2	95.18	6.7	96.25	95.20	-2.6	3,579	-0.07%
2020/11/24	1	95.12	3	95.83	94.80	-2	3,530	-0.06%
2020/11/23	6	94.93	8.2	94.99	94.70	-2.2	3,470	-0.06%
2020/11/20	1.1	93.56	2	93.75	93.90	-0.9	3,367	-0.03%
2020/11/19	2.2	93.50	2.2	93.86	94.00	-0.1	3,345	0.00%
2020/11/18	2.2	92.33	28.4	93.32	93.30	-26.2	3,297	-0.79%
2020/11/17	3.1	92.26	4.5	92.19	92.50	-1.4	3,214	-0.05%
2020/11/16	3.1	92.00	17.3	92.43	92.20	-14.2	3,162	-0.45%
2020/11/13	3.3	91.74	28.2	92.19	92.20	-25	3,104	-0.80%
2020/11/12	14	91.13	35.1	91.49	92.20	-21.1	3,047	-0.69%
2020/11/11	22.2	90.45	95	90.45	92.20	-72.9	2,894	-2.52%
2020/11/10	5.2	85.29	48.6	85.16	86.00	-43.4	2,579	-1.68%
2020/11/09	5	81.42	8	81.96	81.90	-3	2,379	-0.13%
2020/11/06	1	81.10	0	0.00	81.10	1	2,383	0.04%
2020/11/05	1	81.20	14	81.00	81.20	-13	2,400	-0.54%
2020/11/04	5	80.86	14	80.94	80.90	-9	2,421	-0.37%
2020/11/03	5.2	80.10	15	80.26	80.10	-9.8	2,451	-0.40%
2020/11/02	1.1	78.82	0	79.00	79.10	1	2,458	0.04%
2020/10/30	17.1	78.76	0	0.00	78.60	17.1	2,448	0.70%
2020/10/29	2	79.55	0	0.00	80.00	2	2,398	0.08%
2020/10/28	24	80.37	0	0.00	80.40	24	2,430	0.99%
2020/10/27	1	80.80	0.1	81.66	80.90	0.9	2,427	0.04%
2020/10/26	1	81.50	24	81.96	81.40	-23	2,454	-0.94%
2020/10/23	1	80.50	2	81.40	81.20	-1	2,520	-0.04%
2020/10/22	1	80.60	0	0.00	81.00	1	2,606	0.04%
2020/10/21	1	80.60	0	0.00	81.40	1	2,580	0.04%
2020/10/20	3	80.57	1	81.00	80.80	2	2,597	0.08%
2020/10/19	1	80.90	0	0.00	81.00	1	2,611	0.04%
2020/10/16	8	80.80	1	81.20	80.40	7	2,623	0.27%
2020/10/15	16	81.07	0	0.00	81.10	16	2,637	0.61%
2020/10/14	2	81.30	1	81.80	81.60	1	2,621	0.04%
2020/10/13	4	81.00	2	81.80	82.00	2	2,621	0.08%
2020/10/12	5	81.60	14	82.10	81.90	-9	2,657	-0.34%
2020/10/08	6	81.08	4	81.27	81.40	2	2,751	0.07%
2020/10/06	6	81.18	2	81.50	81.50	4	2,792	0.14%
2020/09/30	0	0.00	1	80.80	80.00	-1	2,773	-0.04%
2020/09/29	1	80.40	0	0.00	80.40	1	2,788	0.04%
2020/09/28	2	80.15	0	0.00	80.60	2	2,806	0.07%
2020/09/25	0	0.00	1	80.10	80.10	-1	2,849	-0.04%
2020/09/24	38	79.79	4	79.83	79.40	34	2,845	1.19%
2020/09/23	9	81.52	0	0.00	81.60	9	2,759	0.33%
2020/09/22	31	82.50	0	0.00	82.00	31	2,745	1.13%
2020/09/21	1	84.40	1	85.40	84.80	0	2,721	0.00%
2020/09/18	1	84.50	14	84.73	84.80	-13	2,743	-0.47%
2020/09/17	0	0.00	1	83.80	83.40	-1	2,691	-0.04%
2020/09/16	1	82.00	5	83.02	83.20	-4	2,699	-0.15%
2020/09/14	0	0.00	5	81.90	82.30	-5	2,828	-0.18%
2020/09/11	0	0.00	21	81.91	82.00	-21	2,855	-0.74%
2020/09/10	1	81.10	0	0.00	81.60	1	2,940	0.03%
2020/09/09	3	81.23	1	81.30	81.20	2	3,033	0.07%
2020/09/07	0	0.00	0.1	82.00	81.60	-0.1	3,179	0.00%
2020/09/04	11	80.55	0	0.00	81.00	11	3,270	0.34%
2020/09/03	5	81.66	14	82.82	81.10	-9	3,300	-0.27%
2020/09/02	4	80.60	0	0.00	81.00	4	3,341	0.12%
2020/09/01	8	80.73	0	0.00	81.00	8	3,380	0.24%
2020/08/31	1	82.10	1.1	82.41	82.00	-0.1	3,417	0.00%
2020/08/27	4	83.00	0	0.00	83.00	4	3,599	0.11%
2020/08/26	1	83.20	0	0.00	83.10	1	3,641	0.03%
2020/08/25	2	83.30	10	84.09	83.50	-8	3,722	-0.21%
2020/08/24	1	82.10	0	0.00	82.10	1	3,881	0.03%
2020/08/20	14	81.96	0	0.00	81.60	14	3,965	0.35%
2020/08/19	1	83.90	3	84.20	83.80	-2	3,964	-0.05%
2020/08/18	2	84.40	2	84.00	84.90	0	3,985	0.00%
2020/08/17	5	84.20	4	84.45	84.60	1	4,053	0.02%
2020/08/14	1	82.80	0	0.00	83.00	1	4,096	0.02%
2020/08/13	3	83.77	0	0.00	83.90	3	4,142	0.07%
2020/08/12	9	83.02	5	82.48	83.40	4	4,326	0.09%
2020/08/11	11	84.24	0	0.00	83.70	11	4,415	0.25%
2020/08/10	6	83.50	2	83.40	84.20	4	4,464	0.09%
2020/08/07	3	82.63	5	82.50	82.20	-2	4,511	-0.04%
2020/08/06	6	82.83	4	83.13	82.70	2	4,526	0.04%
2020/08/05	1.1	81.02	3	80.77	81.10	-2	4,570	-0.04%
2020/08/04	1	80.20	0	0.00	81.00	1	4,646	0.02%
2020/08/03	15.1	80.53	1	80.00	80.00	14.1	4,767	0.30%
2020/07/31	4	81.13	0	0.00	81.50	4	4,813	0.08%
2020/07/30	3	81.30	0	0.00	81.30	3	4,876	0.06%
2020/07/29	8	81.68	0	0.00	82.00	8	4,916	0.16%
2020/07/28	3	82.00	2	82.00	82.10	1	4,944	0.02%
2020/07/27	2	83.30	1	83.70	83.50	1	5,030	0.02%
2020/07/24	1	84.10	0	0.00	84.70	1	5,097	0.02%
2020/07/23	5	85.40	0	0.00	85.20	5	5,099	0.10%
2020/07/22	2	86.10	5	86.94	87.00	-3	5,144	-0.06%
2020/07/21	3	86.07	8	86.94	85.80	-5	5,148	-0.10%
2020/07/20	1	84.70	1	85.80	86.00	0	5,155	0.00%
2020/07/17	1	85.90	3	86.03	86.10	-2	5,189	-0.04%
2020/07/16	0	0.00	2.3	85.30	85.80	-2.3	5,248	-0.04%
2020/07/15	10	84.41	2	84.75	84.30	8	5,233	0.15%
2020/07/14	19.3	85.99	1	87.40	85.10	18.3	5,164	0.35%
2020/07/13	3	86.93	2	87.00	87.40	1	5,152	0.02%
2020/07/10	11	86.88	2	86.75	86.70	9	5,175	0.17%
2020/07/09	2	88.15	1	88.20	88.20	1	5,182	0.02%
2020/07/07	4	89.40	2	89.10	88.90	2	5,187	0.04%
2020/07/06	1	89.60	2.2	90.22	89.60	-1.2	5,209	-0.02%
2020/07/03	1	89.20	1	89.20	88.90	0	5,218	0.00%
2020/07/02	0	0.00	3	88.73	89.80	-3	5,258	-0.06%
2020/07/01	2	88.55	0	0.00	88.50	2	5,318	0.04%
2020/06/30	0	0.00	1	88.50	88.50	-1	5,394	-0.02%
2020/06/29	3	87.70	1	88.00	88.20	2	5,446	0.04%
2020/06/24	3	89.07	3	89.40	89.00	0	5,445	0.00%
2020/06/23	2	88.70	5	89.14	89.30	-3	5,466	-0.06%
2020/06/22	2	88.01	1	88.70	88.20	1	5,487	0.02%
2020/06/19	6	88.50	0	0.00	88.10	6	5,508	0.11%
2020/06/18	7	88.67	0	0.00	88.50	7	5,488	0.13%
2020/06/17	5	88.88	0	0.00	89.20	5	5,502	0.09%
2020/06/16	1.2	90.82	3	90.97	90.80	-1.8	5,523	-0.03%
2020/06/15	2	90.50	1	90.60	90.00	1	5,539	0.02%
2020/06/12	13	90.38	1	90.50	91.00	12	5,590	0.21%
2020/06/11	19	93.24	0	0.00	93.00	19	5,589	0.34%
2020/06/10	4	96.05	5	96.34	96.30	-1	5,601	-0.02%
2020/06/09	6.2	95.74	6	96.08	96.00	0.2	5,715	0.00%
2020/06/08	5	95.38	2.9	95.24	95.00	2.1	5,742	0.04%
2020/06/05	10	93.00	11	94.39	94.30	-1	5,746	-0.02%
2020/06/04	7	93.61	5	93.70	93.50	2	5,756	0.03%
2020/06/03	14	92.23	30	92.18	93.50	-16	5,836	-0.27%
2020/06/01	0	0.00	11	89.80	89.90	-11	5,703	-0.19%
2020/05/28	1	88.60	1	87.90	87.90	0	5,513	0.00%
2020/05/27	0.1	89.50	1	89.20	89.00	-0.9	5,500	-0.02%
2020/05/26	2	89.70	1.2	89.62	89.60	0.8	5,526	0.01%
2020/05/25	11	88.52	8	88.01	89.00	3	5,519	0.05%
2020/05/22	4	90.43	1	90.40	90.00	3	5,473	0.05%
2020/05/21	1	91.50	8	91.81	92.00	-7	5,423	-0.13%
2020/05/20	7	91.77	2	91.40	91.00	5	5,376	0.09%
2020/05/19	18	93.47	9	92.97	92.10	9	5,330	0.17%
2020/05/18	9	88.50	30	88.58	89.30	-21	5,156	-0.41%
2020/05/15	7	87.04	12	87.35	86.40	-5	5,048	-0.10%
2020/05/14	7	86.46	2	86.90	86.70	5	4,980	0.10%
2020/05/13	8	85.49	5	86.82	87.60	3	4,926	0.06%
2020/05/12	9	86.51	1	86.50	86.50	8	4,915	0.16%
2020/05/11	10	89.30	9	89.40	88.90	1	4,855	0.02%
2020/05/08	4	87.40	6	87.60	88.30	-2	4,817	-0.04%
2020/05/07	36	84.56	2.9	84.83	84.40	33.1	4,702	0.70%
2020/05/06	12	85.52	17	84.84	85.00	-5	4,632	-0.11%
2020/05/05	6	86.93	2	87.15	86.00	4	4,607	0.09%
2020/05/04	8	86.10	4	85.90	86.40	4	4,591	0.09%
2020/04/30	13	88.35	11.1	87.85	89.70	1.9	4,527	0.04%
2020/04/29	6	82.35	3	83.17	83.70	3	4,467	0.07%
2020/04/28	23	81.54	8	81.65	81.30	15	4,428	0.34%
2020/04/27	2	81.50	2	81.85	81.90	0	4,508	0.00%
2020/04/24	0	0.00	1	80.90	81.00	-1	4,449	-0.02%
2020/04/23	6	79.72	9	80.76	80.80	-3	4,434	-0.07%
2020/04/22	8	78.49	2	79.20	80.00	6	4,418	0.14%
2020/04/21	7	79.47	7	79.70	79.50	0	4,444	0.00%
2020/04/20	1	81.90	1	81.90	81.70	0	4,427	0.00%
2020/04/17	1	83.20	4	83.38	82.60	-3	4,426	-0.07%
2020/04/16	18	81.80	6	81.87	82.10	12	4,400	0.27%
2020/04/15	6	82.10	3	83.03	82.90	3	4,404	0.07%
2020/04/14	12	82.06	6	82.18	82.00	6	4,444	0.13%
2020/04/13	2	81.50	0	0.00	81.10	2	4,477	0.04%
2020/04/10	2	81.85	0	82.80	82.30	2	4,597	0.04%
2020/04/09	2	81.95	18	82.03	81.60	-16	4,693	-0.34%
2020/04/08	1	81.60	1	81.70	82.30	0	4,665	0.00%
2020/04/07	2	81.15	3	81.00	81.50	-1	4,617	-0.02%
2020/04/06	3	80.90	12	80.18	80.40	-9	4,580	-0.20%
2020/04/01	18.1	79.49	2	80.40	78.00	16.1	4,506	0.36%
2020/03/31	6	81.15	16	80.83	81.40	-10	4,445	-0.22%
2020/03/30	8	79.28	17.3	79.93	80.60	-9.3	4,387	-0.21%
2020/03/27	3	80.03	8	80.31	80.00	-5	4,344	-0.12%
2020/03/26	0	0.00	17.3	79.52	79.70	-17.3	4,298	-0.40%
2020/03/25	6.3	79.16	5	79.22	78.50	1.3	4,305	0.03%
2020/03/24	3.1	76.21	9	76.89	77.40	-5.9	4,250	-0.14%
2020/03/23	2.1	71.61	5	71.18	71.70	-2.9	4,224	-0.07%
2020/03/20	4	70.63	5	71.12	71.50	-1	4,210	-0.02%
2020/03/19	5	68.26	29	67.12	67.30	-24	4,136	-0.58%
2020/03/18	13	68.34	1	68.30	68.20	12	4,051	0.30%
2020/03/17	16	68.46	1	68.70	69.40	15	3,971	0.38%
2020/03/16	19.3	70.44	4	70.40	70.00	15.3	3,891	0.39%
2020/03/13	16	71.27	7	71.29	72.90	9	3,781	0.24%
2020/03/12	28	77.70	1	78.70	77.10	27	3,611	0.75%
2020/03/11	37	80.87	31	80.82	80.70	6	3,532	0.17%
2020/03/10	13.3	80.41	3	81.03	81.60	10.3	3,480	0.30%
2020/03/09	9	83.79	31	84.30	82.90	-22	3,412	-0.64%
2020/03/06	2	86.65	1	86.70	87.10	1	3,284	0.03%
2020/03/05	4	88.53	1	88.70	88.50	3	3,264	0.09%
2020/03/04	0	0.00	1.2	88.37	88.10	-1.2	3,284	-0.04%
2020/03/03	18	85.68	2	86.05	86.40	16	3,257	0.49%
2020/03/02	4.4	84.53	0	0.00	85.00	4.4	3,238	0.13%
2020/02/27	3	86.17	14	86.58	86.10	-11	3,367	-0.33%
2020/02/26	1	87.00	2	86.70	87.00	-1	3,329	-0.03%
2020/02/25	2.3	87.66	10	87.30	87.60	-7.7	3,314	-0.23%
2020/02/24	6	88.10	12	88.13	88.00	-6	3,326	-0.18%
2020/02/21	18.1	89.23	0	0.00	89.00	18.1	3,327	0.54%
2020/02/20	7	90.20	0	0.00	89.60	7	3,329	0.21%
2020/02/19	2	90.00	14	89.90	89.70	-12	3,332	-0.36%
2020/02/18	11	89.20	0	0.00	89.10	11	3,341	0.33%
2020/02/17	0	0.00	1	89.60	89.60	-1	3,353	-0.03%
2020/02/14	11	89.58	0	0.00	89.70	11	3,377	0.33%
2020/02/12	15	89.31	1.5	90.13	90.10	13.6	3,376	0.40%
2020/02/10	4	89.78	7	89.71	89.50	-3	3,313	-0.09%
2020/02/07	5	89.34	2	89.20	89.20	3	3,322	0.09%
2020/02/06	17	88.78	0	0.00	90.50	17	3,323	0.51%
2020/02/05	0	0.00	4	86.90	87.00	-4	3,286	-0.12%
2020/02/04	5	87.62	2	87.30	88.00	3	3,243	0.09%
2020/02/03	39	87.68	1	88.30	87.50	38	3,234	1.17%
2020/01/31	25	90.46	3	90.30	89.90	22	3,139	0.70%
2020/01/30	26	91.33	5	90.70	89.90	21	3,089	0.68%
2020/01/20	1	95.90	0	0.00	96.90	1	2,990	0.03%
2020/01/17	1	95.90	3	96.00	96.40	-2	2,998	-0.07%
2020/01/16	3	95.83	0	0.00	95.70	3	2,995	0.10%
2020/01/15	4	96.00	1	96.00	96.00	3	2,991	0.10%
2020/01/14	15	96.66	4	96.60	96.80	11	2,938	0.37%
2020/01/10	6	97.68	0	0.00	98.00	6	2,888	0.21%
2020/01/09	1	98.40	0	0.00	98.10	1	2,877	0.03%
2020/01/08	6	100.83	3	100.27	99.80	3	2,869	0.10%
2020/01/07	5	100.40	2	100.75	100.00	3	2,791	0.11%
2020/01/06	9	103.33	13	103.54	102.00	-4	2,759	-0.14%
2020/01/03	12	100.09	15	99.98	101.00	-3	2,655	-0.11%
2020/01/02	0	0.00	1	98.30	98.00	-1	2,550	-0.04%
2019/12/31	1	97.70	0	0.00	97.50	1	2,538	0.04%
2019/12/27	0.1	98.60	1	98.30	98.60	-0.9	2,568	-0.04%
2019/12/26	4	96.98	0.1	97.60	96.90	3.9	2,565	0.15%
2019/12/24	1	98.60	0	0.00	98.20	1	2,586	0.04%
2019/12/23	0	0.00	1	98.50	98.50	-1	2,590	-0.04%
2019/12/20	1	97.70	8	98.04	97.70	-7	2,598	-0.27%
2019/12/19	3	97.30	1	97.30	97.30	2	2,560	0.08%
2019/12/18	2	97.90	8	98.00	98.00	-6	2,553	-0.24%
2019/12/17	3	97.57	0	0.00	98.00	3	2,548	0.12%
2019/12/13	1	96.50	1	96.10	96.00	0	2,614	0.00%
2019/12/12	5	95.50	1	95.80	95.50	4	2,667	0.15%
2019/12/11	1	95.20	3	95.30	95.50	-2	2,879	-0.07%
2019/12/09	0	0.00	3	95.50	95.40	-3	2,910	-0.10%
2019/12/06	2	95.40	0	0.00	95.80	2	2,917	0.07%
2019/12/05	3	95.40	0	0.00	95.40	3	2,909	0.10%
2019/12/04	1	95.30	2	95.40	95.60	-1	2,905	-0.03%
2019/12/03	3	95.50	0	0.00	95.40	3	2,913	0.10%
2019/12/02	1	95.70	0	0.00	96.00	1	2,899	0.03%
2019/11/29	1	96.20	2	96.65	96.00	-1	2,884	-0.03%
2019/11/28	0	0.00	1	97.00	97.00	-1	2,849	-0.04%
2019/11/27	1	96.90	0	0.00	96.90	1	2,863	0.03%
2019/11/25	4	97.20	0	0.00	96.90	4	2,714	0.15%
2019/11/21	6	96.20	3	96.40	96.50	3	2,759	0.11%
2019/11/19	6	96.40	0	0.00	96.30	6	2,757	0.22%
2019/11/18	2	96.15	1	96.60	96.90	1	2,765	0.04%
2019/11/15	4	96.10	3	96.40	96.10	1	2,788	0.04%
2019/11/14	0	0.00	1	96.00	96.20	-1	2,801	-0.04%
2019/11/13	2	96.45	0	0.00	96.40	2	2,854	0.07%
2019/11/11	0	0.00	6	97.35	96.90	-6	2,891	-0.21%
2019/11/08	0	0.00	1	98.50	98.60	-1	2,888	-0.03%
2019/11/07	1	98.00	0	0.00	98.10	1	2,894	0.03%
2019/11/06	3	98.47	11	98.65	98.10	-8	2,901	-0.28%
2019/11/05	4	98.40	1	98.90	98.90	3	2,932	0.10%
2019/11/04	0	0.00	4	97.95	98.20	-4	2,928	-0.14%
2019/11/01	2	97.05	3	97.00	97.50	-1	2,939	-0.03%
2019/10/31	8	97.58	0	0.00	96.90	8	2,951	0.27%
2019/10/30	0	0.00	0.2	98.50	98.40	-0.2	2,926	-0.01%
2019/10/28	3	96.90	1	96.80	96.90	2	2,919	0.07%
2019/10/25	0	0.00	4.1	97.60	97.40	-4.1	2,904	-0.14%
2019/10/23	0	0.00	1	96.80	96.90	-1	2,880	-0.03%
2019/10/22	0	0.00	5	97.20	97.50	-5	2,891	-0.17%
2019/10/21	3	96.93	0	0.00	96.80	3	2,886	0.10%
2019/10/18	7	96.79	0	0.00	96.50	7	2,875	0.24%
2019/10/17	1	97.20	0	0.00	97.30	1	2,855	0.04%
2019/10/16	3	97.10	5	98.10	98.00	-2	2,836	-0.07%
2019/10/15	3	96.70	0	0.00	97.20	3	2,825	0.11%
2019/10/09	4	96.63	0	0.00	96.10	4	2,808	0.14%
2019/10/08	4	97.20	0	0.00	97.40	4	2,783	0.14%
2019/10/04	5	97.20	0	0.00	97.10	5	2,780	0.18%
2019/10/03	7	97.41	0	0.00	97.30	7	2,761	0.25%
2019/10/02	5	99.08	5	99.90	99.00	0	2,736	0.00%
2019/09/27	3	98.90	0	0.00	98.20	3	2,703	0.11%
2019/09/26	7	99.04	0	0.00	98.60	7	2,717	0.26%
2019/09/25	5	99.90	1	100.00	99.80	4	2,724	0.15%
2019/09/24	5	101.50	0	0.00	101.50	5	2,731	0.18%
2019/09/20	1	99.80	3	101.00	101.00	-2	2,789	-0.07%
2019/09/19	1	100.00	0	0.00	99.70	1	2,744	0.04%
2019/09/18	7	99.71	1	102.97	101.50	6	2,754	0.22%
2019/09/17	29	104.67	27	103.28	102.00	2	2,673	0.07%
2019/09/16	3	104.83	12.2	105.56	104.00	-9.1	2,643	-0.35%
2019/09/12	1	96.50	0	0.00	96.80	1	2,509	0.04%
2019/09/10	2.1	97.86	1	96.90	97.00	1.1	2,594	0.04%
2019/09/06	0	0.00	1	98.20	97.70	-1	2,634	-0.04%
2019/09/05	1	97.60	1	97.60	97.50	0	2,629	0.00%
2019/09/04	4	95.95	1	96.00	96.80	3	2,628	0.11%
2019/09/03	2	95.95	0	0.00	96.10	2	2,612	0.08%
2019/09/02	1	96.70	0	0.00	96.30	1	2,612	0.04%
2019/08/30	1	96.80	1	96.20	97.20	0	2,620	0.00%
2019/08/29	2	94.85	0	0.00	94.90	2	2,607	0.08%
2019/08/28	1.2	95.38	0	0.00	95.00	1.2	2,603	0.05%
2019/08/27	3	95.10	0	0.00	95.50	3	2,609	0.11%
2019/08/26	2	95.65	0	0.00	95.20	2	2,589	0.08%
2019/08/23	0	0.00	1	97.40	97.40	-1	2,576	-0.04%
2019/08/20	1	98.00	1	98.00	97.80	0	2,605	0.00%
2019/08/16	1	99.40	1	98.20	98.80	0	2,581	0.00%
2019/08/15	7	96.43	2	95.10	95.20	5	2,525	0.20%
2019/08/13	0	0.00	3	98.60	99.00	-3	2,572	-0.12%
2019/08/08	1	100.50	2	101.00	100.50	-1	2,584	-0.04%
2019/08/07	3	100.67	0	0.00	101.00	3	2,651	0.11%
2019/08/06	1	102.00	0	0.00	102.00	1	2,640	0.04%
2019/08/01	0.2	105.00	0	0.00	105.00	0.2	2,712	0.01%
2019/07/31	3	106.00	0	0.00	106.00	3	2,741	0.11%
2019/07/30	4	107.50	0	0.00	107.00	4	2,729	0.15%
2019/07/29	0	0.00	1	107.50	107.50	-1	2,753	-0.04%
2019/07/26	3.5	106.57	0	0.00	106.50	3.5	2,754	0.13%
2019/07/24	4	106.50	0	0.00	106.00	4	2,762	0.14%
2019/07/16	0	0.00	1	107.00	107.50	-1	2,723	-0.04%
2019/07/15	1	107.00	0	0.00	108.00	1	2,715	0.04%
2019/07/11	2	107.00	0	0.00	107.50	2	2,709	0.07%
2019/07/10	1	108.00	0	0.00	107.00	1	2,730	0.04%
2019/07/08	1	106.00	0	0.00	106.50	1	2,730	0.04%
2019/07/05	2	107.00	0	0.00	107.00	2	2,751	0.07%
2019/07/03	3	106.50	2	106.50	107.00	1	2,768	0.04%
2019/07/02	4	108.38	0	0.00	108.00	4	2,771	0.14%
2019/07/01	1	110.00	0	0.00	110.00	1	2,755	0.04%
2019/06/28	1	110.50	1	110.50	110.50	0	2,756	0.00%
2019/06/27	1	111.50	2	112.00	111.50	-1	2,741	-0.04%
2019/06/25	1	111.00	0	0.00	111.50	1	2,690	0.04%
2019/06/24	2	112.00	0	0.00	113.00	2	2,651	0.08%
2019/06/21	0	0.00	1	112.50	113.00	-1	2,631	-0.04%
2019/06/20	3	111.33	3	114.00	111.00	0	2,592	0.00%
2019/06/19	5	116.70	3	117.83	118.50	2	2,487	0.08%
2019/06/18	1	115.50	3	116.00	116.50	-2	2,378	-0.08%
2019/06/17	4	115.13	4	116.00	115.50	0	2,355	0.00%
2019/06/14	3	114.67	3	114.67	115.00	0	2,322	0.00%
2019/06/13	3	114.33	0	0.00	114.00	3	2,304	0.13%
2019/06/11	1	115.00	0	0.00	115.00	1	2,419	0.04%
2019/06/05	0	0.00	1	116.50	116.50	-1	2,440	-0.04%
2019/06/04	0	0.00	1	116.00	115.00	-1	2,430	-0.04%
2019/06/03	3	116.00	6	115.75	116.00	-3	2,420	-0.12%
2019/05/31	0	0.00	1	116.00	116.00	-1	2,408	-0.04%
2019/05/30	1	114.50	0.1	114.50	115.00	0.9	2,383	0.04%
2019/05/28	1	115.00	0	0.00	113.00	1	2,410	0.04%
2019/05/21	1	115.00	0	0.00	116.50	1	2,410	0.04%
2019/05/20	0	0.00	6	115.00	114.50	-6	2,352	-0.26%
2019/05/17	0	0.00	1	111.00	113.00	-1	2,357	-0.04%
2019/05/16	1	111.00	0	0.00	111.00	1	2,373	0.04%
2019/05/10	1	107.00	0	0.00	106.50	1	2,396	0.04%
2019/05/09	3	110.00	0	0.00	107.00	3	2,377	0.13%
2019/05/08	3	110.50	0	0.00	110.50	3	2,322	0.13%
2019/05/07	1	112.50	0	0.00	113.00	1	2,283	0.04%
2019/05/03	0	0.00	2	115.50	115.50	-2	2,289	-0.09%
2019/05/02	1	115.00	0	0.00	115.00	1	2,301	0.04%
2019/04/30	0	0.00	4	115.00	114.50	-4	2,300	-0.17%
2019/04/29	0	0.00	0	115.00	115.00	0	2,315	0.00%
2019/04/26	0	0.00	7.2	114.02	115.00	-7.2	2,322	-0.31%
2019/04/25	5	114.50	0.2	115.00	115.00	4.9	2,320	0.21%
2019/04/24	8	115.44	0	0.00	115.00	8	2,347	0.34%
2019/04/23	1	115.50	11	114.95	115.50	-10	2,343	-0.43%
2019/04/19	0	0.00	10	114.00	113.50	-10	2,379	-0.42%
2019/04/16	1	113.50	0	0.00	114.50	1	2,539	0.04%
2019/04/15	2	114.00	0	0.00	113.50	2	2,542	0.08%
2019/04/11	1	113.00	1	114.00	113.00	0	2,581	0.00%
2019/04/09	2	114.00	0	0.00	114.50	2	2,560	0.08%
2019/04/03	0	0.00	1	114.00	114.50	-1	2,560	-0.04%
2019/04/02	0	0.00	2	113.50	113.50	-2	2,581	-0.08%
2019/04/01	11	114.00	0	0.00	113.50	11	2,588	0.42%
2019/03/29	0	0.00	15	115.17	115.50	-15	2,562	-0.59%
2019/03/28	0	0.00	5	113.50	113.50	-5	2,584	-0.19%
2019/03/27	11	114.00	1	114.50	114.00	10	2,603	0.38%
2019/03/25	11	114.00	0	0.00	113.50	11	2,608	0.42%
2019/03/22	0	0.00	11	115.50	115.50	-11	2,592	-0.42%
2019/03/20	2	114.00	0	0.00	114.50	2	2,591	0.08%
2019/03/19	13	115.08	0	0.00	114.50	13	2,611	0.50%
2019/03/15	0	0.00	22	114.64	116.00	-22	2,614	-0.84%
2019/03/14	10	112.50	0	0.00	112.00	10	2,539	0.39%
2019/03/13	10	115.00	0.2	113.50	113.50	9.9	2,536	0.39%
2019/03/12	1	115.00	8	116.00	115.00	-7	2,541	-0.28%
2019/03/08	10	116.00	1	116.50	116.00	9	2,597	0.35%
2019/03/07	2	116.50	2	117.50	116.50	0	2,675	0.00%
2019/03/05	13	116.00	13	117.00	116.50	0	2,743	0.00%
2019/03/04	6	116.00	6	116.75	116.50	0	2,761	0.00%
2019/02/26	11	115.77	11	116.09	117.00	0	2,756	0.00%
2019/02/25	0	0.00	4	116.25	116.00	-4	2,746	-0.15%
2019/02/22	7	115.21	3	115.00	115.00	4	2,763	0.14%
2019/02/20	0	0.00	10	116.50	116.00	-10	2,730	-0.37%
2019/02/19	10	116.00	0	0.00	115.00	10	2,757	0.36%
2019/02/15	1	112.50	1	114.00	112.00	0	2,832	0.00%
2019/02/14	2	112.50	5	112.10	112.00	-3	2,831	-0.11%
2019/02/13	3	108.00	0	0.00	108.50	3	2,785	0.11%
2019/02/12	0	0.00	0.2	109.00	109.00	-0.2	2,758	-0.01%
2019/02/11	2	106.75	0	0.00	106.50	2	2,765	0.07%
2019/01/30	1	109.00	1	107.50	107.50	0	2,720	0.00%
2019/01/24	4	107.50	0	0.00	107.50	4	2,733	0.15%
2019/01/21	0	0.00	10	112.00	112.00	-10	2,760	-0.36%
2019/01/18	0	110.50	0	0.00	110.50	0	2,781	0.00%
2019/01/17	1	109.00	10	110.00	109.00	-9	2,820	-0.32%
2019/01/16	10	109.00	0	0.00	109.00	10	2,855	0.35%
2019/01/14	12	110.21	10	112.00	109.50	2	2,865	0.07%
2019/01/11	10	111.00	0	0.00	110.50	10	2,887	0.35%
2019/01/09	1	114.00	34	110.65	114.00	-33	2,909	-1.13%
2019/01/08	2.3	107.50	1	109.50	107.50	1.3	2,870	0.04%
2019/01/07	0	0.00	20	107.50	109.00	-20	2,856	-0.70%
2019/01/03	0	0.00	8	103.63	104.00	-8	3,004	-0.27%
2019/01/02	21.1	105.85	0	0.00	103.00	21.1	3,032	0.69%
2018/12/27	0	0.00	3	107.50	109.50	-3	3,187	-0.09%
2018/12/26	0	0.00	1	103.00	103.00	-1	3,300	-0.03%
2018/12/25	0.1	103.50	1	102.00	103.00	-0.9	3,418	-0.03%
2018/12/24	4.1	104.51	1	104.50	104.50	3.1	3,444	0.09%
2018/12/22	1	107.50	1	107.50	107.50	0	3,444	0.00%
2018/12/20	19.1	110.86	0	0.00	109.50	19.1	3,536	0.54%
2018/12/19	16	110.34	11	111.50	111.50	5	3,556	0.14%
2018/12/18	11	111.00	7	112.00	110.50	4	3,583	0.11%
2018/12/17	12	111.13	1	112.50	112.50	11	3,689	0.30%
2018/12/14	1	111.00	1	112.00	111.00	0	3,724	0.00%
2018/12/13	0	0.00	0.3	113.50	113.00	-0.3	3,750	-0.01%
2018/12/12	10	112.00	10	113.00	112.50	0	3,794	0.00%
2018/12/11	1	112.00	0	0.00	112.00	1	3,783	0.03%
2018/12/10	0	0.00	2	112.75	113.00	-2	3,810	-0.05%
2018/12/07	1	113.00	11	112.05	113.00	-10	3,871	-0.26%
2018/12/06	12	110.54	1	111.00	110.50	11	3,898	0.28%
2018/12/05	0	0.00	1	113.00	113.00	-1	3,853	-0.03%
2018/12/04	3	112.83	0	0.00	112.50	3	3,860	0.08%
2018/12/03	0	0.00	14	115.11	115.50	-14	3,826	-0.37%
2018/11/30	6	112.33	1	112.50	111.50	5	3,797	0.13%
2018/11/29	11	112.95	0	0.00	111.00	11	3,737	0.29%
2018/11/28	11	112.05	11	113.09	114.00	0	3,684	0.00%
2018/11/27	15	112.00	16	113.00	113.00	-1	3,647	-0.03%
2018/11/26	1	112.50	1	113.50	112.50	0	3,655	0.00%
2018/11/22	0	0.00	1	113.50	115.00	-1	3,627	-0.03%
2018/11/21	9	112.11	1	112.00	112.00	8	3,608	0.22%
2018/11/20	1	115.00	1	114.50	115.00	0	3,588	0.00%
2018/11/19	2	115.00	13	112.69	115.00	-11	3,587	-0.31%
2018/11/16	12	111.04	11	112.45	112.00	1	3,581	0.03%
2018/11/15	11	110.00	11	111.95	111.00	0	3,539	0.00%
2018/11/14	10	110.00	0	0.00	111.00	10	3,512	0.28%
2018/11/13	5	113.90	1	113.00	113.00	4	3,452	0.12%
2018/11/09	2	117.50	1	119.50	117.00	1	3,383	0.03%
2018/11/07	6	120.00	1	121.00	120.00	5	3,338	0.15%
2018/11/06	1	119.00	1	120.00	120.50	0	3,327	0.00%
2018/11/05	1	121.02	0	0.00	121.50	1	3,290	0.03%
2018/11/02	0	0.00	3	120.00	120.50	-3	3,263	-0.09%
2018/11/01	0	0.00	0.1	122.00	122.00	-0.1	3,266	0.00%
2018/10/31	4	120.88	1	121.00	122.00	3	3,247	0.09%
2018/10/30	1	117.50	1	119.00	118.50	0	3,216	0.00%
2018/10/29	1	118.00	0	0.00	118.50	1	3,210	0.03%
2018/10/26	7	118.57	0	0.00	118.50	7	3,211	0.22%
2018/10/25	1	120.50	1	121.00	122.00	0	3,177	0.00%
2018/10/24	2	120.75	6	120.75	120.50	-4	3,160	-0.13%
2018/10/23	1	119.50	0	0.00	120.50	1	3,138	0.03%
2018/10/22	1	122.00	3	121.00	123.00	-2	3,113	-0.06%
2018/10/17	3	125.50	0	0.00	123.00	3	3,036	0.10%
2018/10/16	3	124.17	1	123.50	125.50	2	2,991	0.07%
2018/10/15	1	124.00	1	124.00	123.00	0	2,931	0.00%
2018/10/12	1	125.50	1	127.50	127.00	0	2,874	0.00%
2018/10/11	10	125.70	5	126.10	126.50	5	2,835	0.18%
2018/10/09	1	133.00	0	0.00	135.00	1	2,692	0.04%
2018/10/08	7	130.64	0	0.00	133.00	7	2,635	0.27%
2018/10/05	1	131.50	1	133.00	132.50	0	2,557	0.00%
2018/10/04	6	137.42	0	0.00	137.50	6	2,445	0.25%
2018/10/03	10	141.60	1	140.00	140.00	9	2,312	0.39%
2018/10/02	1	147.00	1	147.00	147.00	0	2,193	0.00%
2018/10/01	3	149.00	0	0.00	148.50	3	2,137	0.14%
2018/09/28	4	148.75	7	149.07	148.00	-3	2,124	-0.14%
2018/09/27	1	147.00	1	149.00	148.00	0	2,123	0.00%
2018/09/26	1	145.00	3	145.00	146.00	-2	2,139	-0.09%
2018/09/25	7	142.50	0	0.00	142.00	7	2,200	0.32%
2018/09/21	15	146.63	16	145.34	147.00	-1	2,211	-0.05%
2018/09/20	2	138.00	1	138.50	139.00	1	2,135	0.05%
2018/09/19	1	136.00	12	133.67	137.00	-11	2,151	-0.51%
2018/09/18	10	132.50	3	132.17	132.50	7	2,119	0.33%
2018/09/17	3	130.50	0	0.00	129.50	3	2,093	0.14%
2018/09/14	5	130.90	1	130.00	132.00	4	2,088	0.19%
2018/09/13	0	0.00	7	130.07	133.00	-7	2,069	-0.34%
2018/09/12	0	0.00	2	127.00	127.50	-2	2,028	-0.10%
2018/09/06	2	122.75	0	0.00	124.00	2	2,064	0.10%
2018/09/05	1	124.00	0	0.00	124.00	1	2,057	0.05%
2018/09/04	0	0.00	2	126.00	126.50	-2	2,045	-0.10%
2018/08/31	1	125.00	0	0.00	126.00	1	2,070	0.05%
2018/08/30	1	125.00	1	125.00	125.00	0	2,066	0.00%
2018/08/29	1	127.00	0	0.00	128.00	1	2,053	0.05%
2018/08/21	3	124.33	0	0.00	125.00	3	2,405	0.12%
2018/08/20	1	123.00	1	121.50	123.50	0	2,406	0.00%
2018/08/16	0	0.00	1	119.50	120.50	-1	2,381	-0.04%
2018/08/08	0	0.00	0.1	121.00	121.00	-0.1	2,568	0.00%
2018/08/03	0	0.00	2	119.50	121.00	-2	2,692	-0.07%
2018/08/01	0	0.00	0	120.50	120.50	0	2,721	0.00%
2018/07/31	0	0.00	1	120.50	120.50	-1	2,739	-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	119.50	120.00	-1	2,698	-0.04%
2018/07/20	1	119.50	1	120.00	120.50	0	2,730	0.00%
2018/07/18	0	0.00	2	120.50	120.50	-2	2,771	-0.07%
2018/07/17	1	117.50	0	0.00	118.50	1	2,771	0.04%
2018/07/16	0	0.00	1	120.00	119.00	-1	2,769	-0.04%
2018/07/13	0	0.00	8	120.63	121.00	-8	2,795	-0.29%
2018/07/11	1	118.50	0	0.00	119.00	1	2,830	0.04%
2018/07/06	1	117.00	0	0.00	116.00	1	2,838	0.04%
2018/07/04	0	117.00	0	0.00	115.50	0	2,793	0.00%
2018/07/03	2	123.50	0	123.00	123.00	2	2,745	0.07%
2018/07/02	1	121.50	0	0.00	121.00	1	2,662	0.04%
2018/06/25	2	120.25	1	121.00	119.50	1	2,540	0.04%
2018/06/22	1	120.00	1	120.50	120.00	0	2,570	0.00%
2018/06/21	1	120.00	0	0.00	119.50	1	2,571	0.04%
2018/06/15	3	120.50	0	0.00	121.00	3	3,005	0.10%
2018/06/14	1	119.50	1	120.00	119.50	0	2,980	0.00%
2018/06/05	0	0.00	0.3	122.00	121.50	-0.3	3,003	-0.01%
2018/05/30	1.1	118.50	0	0.00	118.00	1.1	2,723	0.04%
2018/05/28	0	0.00	1	121.00	121.00	-1	2,734	-0.04%
2018/05/23	1	123.00	0	0.00	122.00	1	2,795	0.04%
2018/05/22	0	0.00	1	126.50	125.00	-1	2,793	-0.04%
2018/05/21	0	0.00	1	126.00	125.50	-1	2,812	-0.04%
2018/05/18	2	125.00	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%
2018/05/16	1	123.00	2	123.25	123.50	-1	2,897	-0.03%
2018/05/15	1	124.00	2	124.50	122.50	-1	2,998	-0.03%
2018/05/14	3	126.50	0	0.00	125.50	3	3,060	0.10%
2018/05/11	1	127.00	0	0.00	125.50	1	3,090	0.03%
2018/05/10	0	0.00	2	123.75	123.00	-2	3,071	-0.07%
2018/05/09	6	120.50	6	121.42	120.50	0	3,040	0.00%
2018/05/08	0	0.00	4	121.38	121.50	-4	3,059	-0.13%
2018/05/07	1	118.00	1	118.50	118.50	0	3,050	0.00%
2018/05/04	2	118.00	0	0.00	118.00	2	3,071	0.07%
2018/05/03	2	119.25	1	119.50	118.50	1	3,095	0.03%
2018/05/02	1	120.50	2	121.00	120.00	-1	3,121	-0.03%
2018/04/30	0	0.00	13	120.23	121.50	-13	3,134	-0.41%
2018/04/25	0	0.00	1	120.00	120.50	-1	3,175	-0.03%
2018/04/23	1	118.50	0	0.00	119.00	1	3,282	0.03%
2018/04/19	1	119.00	3	119.33	119.00	-2	3,301	-0.06%
2018/04/17	1	118.00	1	118.50	117.50	0	3,346	0.00%
2018/04/16	0	0.00	1	119.50	119.00	-1	3,382	-0.03%
2018/04/13	0	0.00	1	120.00	120.50	-1	3,472	-0.03%
2018/04/12	3	118.83	23	119.02	120.00	-20	3,513	-0.57%
2018/04/11	21	118.00	0	0.00	119.50	21	3,550	0.59%
2018/04/10	1	117.50	1	118.00	117.50	0	3,589	0.00%
2018/04/03	1	116.00	1	116.50	116.00	0	3,627	0.00%
2018/03/29	1	118.50	1	119.00	118.50	0	3,749	0.00%
2018/03/27	0	0.00	7	119.50	119.50	-7	3,752	-0.19%
2018/03/26	0	0.00	2	117.75	118.50	-2	3,735	-0.05%
2018/03/23	6	114.00	7	116.50	117.50	-1	3,725	-0.03%
2018/03/22	9	116.50	2.5	116.50	116.50	6.5	3,602	0.18%
2018/03/21	0.5	120.00	2	116.00	106.00	-1.5	3,532	-0.04%
2018/03/19	1	116.00	0	0.00	116.00	1	3,305	0.03%
2018/03/16	2	116.00	2	116.00	116.00	0	3,357	0.00%
2018/03/14	0	0.00	1	117.00	117.50	-1	3,290	-0.03%
2018/03/13	0	0.00	2	116.25	117.50	-2	3,270	-0.06%
2018/03/12	1	115.50	0	0.00	116.00	1	3,262	0.03%
2018/03/09	2	114.50	0	0.00	113.50	2	3,307	0.06%
2018/03/08	0	0.00	10	114.00	114.50	-10	3,390	-0.29%
2018/03/06	0	0.00	10	114.00	114.00	-10	3,459	-0.29%
2018/03/05	0	0.00	1	112.00	111.50	-1	3,506	-0.03%
2018/03/02	23	112.43	0	0.00	112.50	23	3,473	0.66%
2018/03/01	1	114.50	1	115.50	114.50	0	3,455	0.00%
2018/02/27	0	117.00	0	0.00	117.00	0	3,416	0.00%
2018/02/26	2	117.50	11.1	118.00	118.00	-9.1	3,385	-0.27%
2018/02/23	1	115.00	40	115.00	115.50	-39	3,343	-1.17%
2018/02/22	41	112.99	1	113.50	113.00	40	3,355	1.19%
2018/02/21	20	114.50	4	115.38	115.50	16	3,367	0.48%
2018/02/12	4	112.38	0	0.00	111.50	4	3,318	0.12%
2018/02/08	1	114.00	0	0.00	115.50	1	3,217	0.03%
2018/02/06	6	115.08	5	113.50	113.00	1	3,076	0.03%
2018/02/02	1	120.50	0	0.00	120.50	1	2,921	0.04%
2018/01/29	2	125.00	0	0.00	126.50	2	2,852	0.07%
2018/01/26	0	0.00	2	124.00	124.00	-2	2,826	-0.07%
2018/01/25	1	122.00	1	122.50	123.00	0	2,802	0.00%
2018/01/24	0	0.00	3	121.50	121.50	-3	2,770	-0.11%
2018/01/23	1	121.00	2	122.50	122.50	-1	2,749	-0.04%
2018/01/19	0	0.00	1	120.50	121.00	-1	2,670	-0.04%
2018/01/17	0	0.00	6	120.25	120.00	-6	2,637	-0.23%
2018/01/16	1	120.00	0	0.00	120.00	1	2,553	0.04%
2018/01/15	1	120.50	0	0.00	120.00	1	2,557	0.04%
2018/01/11	2	119.50	0	0.00	119.50	2	2,657	0.08%
2018/01/10	5	119.50	0	0.00	120.00	5	2,645	0.19%
2018/01/09	0	0.00	1	121.50	120.50	-1	2,596	-0.04%
2018/01/08	3	122.50	7	121.07	122.00	-4	2,523	-0.16%
2018/01/05	0	0.00	2	119.25	120.00	-2	2,479	-0.08%
2018/01/04	7	118.71	0	0.00	119.00	7	2,477	0.28%
2018/01/03	0	0.00	1	116.50	117.50	-1	2,465	-0.04%
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－18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－18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

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

台塑化

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析