精誠 (6214)-凱基-基隆券商分點個股進出

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

精誠

(6214)

可現股當沖

股價
124.5
漲跌
▼0.5
漲幅
-0.40%
成交量
539張
產業
上市資訊服務類股
423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

精誠 (6214)籌碼相關－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/15	3	124.67	1	125.00	124.50	2	855	0.23%
2024/05/14	1	124.50	2	126.00	125.00	-1	855	-0.12%
2024/05/10	1	123.50	4	123.63	123.00	-3	841	-0.36%
2024/05/09	16.3	126.56	0	0.00	123.00	16.3	835	1.95%
2024/05/08	0	0.00	4	131.50	133.00	-4	813	-0.49%
2024/05/07	2	127.25	1	129.50	127.50	1	787	0.13%
2024/05/06	1	124.50	2	126.25	126.50	-1	772	-0.13%
2024/05/03	0	0.00	3	124.66	124.00	-3	767	-0.39%
2024/05/02	2	122.75	0	0.00	123.50	2	769	0.26%
2024/04/30	0	124.50	0	0.00	125.00	0	765	0.00%
2024/04/29	0	0.00	2	124.75	125.50	-2	762	-0.26%
2024/04/26	2	121.50	1	122.50	122.00	1	754	0.13%
2024/04/25	4	121.25	0	0.00	121.50	4	759	0.53%
2024/04/24	1	123.00	1	124.00	124.50	0	769	0.00%
2024/04/22	0	0.00	8	122.00	120.50	-8	759	-1.05%
2024/04/19	3	118.33	2	119.75	119.50	1	748	0.14%
2024/04/18	0	120.00	3	119.83	119.50	-3	744	-0.40%
2024/04/17	4	120.50	1	120.00	121.00	3	748	0.40%
2024/04/16	0	0.00	8	117.88	117.50	-8	777	-1.03%
2024/04/12	3	121.50	1	122.00	121.50	2	782	0.26%
2024/04/11	1	120.50	0	0.00	121.50	1	799	0.13%
2024/04/10	0	0.00	3.1	123.50	124.00	-3.1	799	-0.38%
2024/04/09	0	0.00	5	119.10	119.00	-5	791	-0.63%
2024/04/08	4	117.63	0.3	118.00	118.00	3.8	828	0.45%
2024/04/03	0	0.00	1	119.00	118.50	-1	832	-0.12%
2024/04/01	0	0.00	1	119.00	118.50	-1	831	-0.12%
2024/03/29	2	118.50	0	0.00	118.50	2	831	0.24%
2024/03/28	4	118.75	1	118.50	118.50	3	834	0.36%
2024/03/27	0	0.00	1	119.00	120.50	-1	834	-0.12%
2024/03/26	2	119.25	0	0.00	117.50	2	838	0.24%
2024/03/22	0	0.00	3	123.83	122.00	-3	833	-0.36%
2024/03/21	1	117.00	0	0.00	118.50	1	794	0.13%
2024/03/20	1	119.00	0	0.00	118.50	1	793	0.13%
2024/03/19	4	117.88	1	119.00	118.00	3	793	0.38%
2024/03/18	0.1	119.50	1	117.50	119.50	-1	781	-0.12%
2024/03/15	0.2	115.75	0	0.00	116.00	0.2	753	0.03%
2024/03/14	1	115.00	0	0.00	115.00	1	727	0.14%
2024/03/13	0	0.00	4	115.25	116.50	-4	723	-0.55%
2024/03/12	3	113.67	0	0.00	114.00	3	711	0.42%
2024/03/11	0	0.00	1	114.00	114.00	-1	701	-0.14%
2024/03/08	1	112.02	1	113.00	113.00	0	701	0.00%
2024/03/07	0	0.00	1	114.00	113.50	-1	698	-0.14%
2024/03/06	1	114.00	0	0.00	115.50	1	699	0.14%
2024/03/05	1	114.50	1	117.00	114.50	0	703	0.00%
2024/03/01	8	113.00	0	0.00	113.00	8	695	1.15%
2024/02/27	1	113.00	2	114.50	114.00	-1	679	-0.15%
2024/02/26	1	114.00	0	0.00	114.00	1	670	0.15%
2024/02/23	0	0.00	2	114.50	114.50	-2	673	-0.30%
2024/02/22	2	115.01	1	115.50	114.50	1	673	0.15%
2024/02/21	1	115.50	0	0.00	115.50	1	671	0.15%
2024/02/20	0	0.00	2	116.25	116.50	-2	670	-0.30%
2024/02/19	1	116.00	0	0.00	116.00	1	664	0.15%
2024/02/05	0	0.00	0.1	115.00	114.50	-0.1	661	-0.01%
2024/02/02	1	115.50	0	0.00	115.50	1	663	0.15%
2024/01/31	0	0.00	2	115.00	115.50	-2	664	-0.30%
2024/01/30	2	113.00	4	113.88	114.50	-2	653	-0.31%
2024/01/26	1	113.00	0	0.00	113.00	1	666	0.15%
2024/01/25	0	0.00	1	115.00	115.00	-1	670	-0.15%
2024/01/24	1	114.00	0	0.00	114.00	1	670	0.15%
2024/01/23	1	114.00	0	0.00	114.50	1	673	0.15%
2024/01/22	0	0.00	1	115.00	115.50	-1	674	-0.15%
2024/01/19	3	113.33	0	0.00	113.00	3	671	0.45%
2024/01/18	0	0.00	1	113.00	116.00	-1	662	-0.15%
2024/01/17	1	111.50	2	112.25	111.00	-1	642	-0.16%
2024/01/16	0	0.00	1	112.00	112.00	-1	642	-0.16%
2024/01/11	1	114.00	0	0.00	115.00	1	654	0.15%
2024/01/10	1	117.00	0	0.00	115.00	1	661	0.15%
2024/01/05	0	0.00	2	116.50	116.00	-2	639	-0.31%
2024/01/03	6	115.08	3	116.33	114.00	3	635	0.47%
2024/01/02	2	115.00	3	117.00	117.50	-1	627	-0.16%
2023/12/28	0	0.00	1	111.50	111.50	-1	604	-0.17%
2023/12/27	0	0.00	1	110.50	110.50	-1	607	-0.16%
2023/12/26	0	110.00	5	110.20	110.50	-5	610	-0.82%
2023/12/25	2	111.00	0	0.00	110.50	2	614	0.33%
2023/12/22	0	0.00	1	113.00	113.00	-1	611	-0.16%
2023/12/20	5	113.00	1	113.00	113.00	4	599	0.67%
2023/12/19	1	108.00	0	0.00	110.50	1	578	0.17%
2023/12/18	0	0.00	1	110.00	110.00	-1	577	-0.17%
2023/12/15	1	109.00	0	0.00	110.00	1	576	0.17%
2023/12/14	0	0.00	4	109.63	110.50	-4	573	-0.70%
2023/12/13	1	108.00	0	0.00	108.00	1	559	0.18%
2023/12/12	3	108.00	1	108.50	108.00	2	562	0.36%
2023/12/11	0	0.00	2	109.25	109.00	-2	561	-0.36%
2023/12/08	1	106.00	1	106.50	106.50	0	547	0.00%
2023/12/07	1	106.50	0	0.00	106.50	1	559	0.18%
2023/12/06	2	106.75	1	107.00	107.00	1	602	0.17%
2023/12/05	0	0.00	1	107.00	107.00	-1	604	-0.17%
2023/12/04	3	106.50	1	107.00	106.50	2	608	0.33%
2023/11/30	1	106.00	2	106.25	106.00	-1	610	-0.16%
2023/11/29	0	0.00	1	105.50	105.50	-1	603	-0.17%
2023/11/28	0	0.00	2	104.00	104.00	-2	603	-0.33%
2023/11/24	2	103.25	0	0.00	103.50	2	608	0.33%
2023/11/22	0	0.00	2	103.75	103.50	-2	622	-0.32%
2023/11/20	2	102.50	1	102.50	102.50	1	646	0.15%
2023/11/16	1	102.00	0	0.00	102.50	1	660	0.15%
2023/11/15	0	0.00	3	103.33	103.00	-3	661	-0.45%
2023/11/14	1	101.50	0	102.00	101.50	1	668	0.15%
2023/11/10	1	101.50	1	102.00	102.00	0	686	0.00%
2023/11/09	1	102.00	0	0.00	102.00	1	698	0.14%
2023/11/08	1	102.50	1	103.00	103.00	0	714	0.00%
2023/11/07	2	102.25	2	102.00	102.00	0	721	0.00%
2023/11/06	0	0.00	1	104.00	103.00	-1	746	-0.13%
2023/11/03	0	0.00	2	102.50	101.50	-2	750	-0.27%
2023/10/31	4	100.50	1	100.50	100.00	3	848	0.35%
2023/10/27	1	101.00	0	0.00	101.00	1	968	0.10%
2023/10/24	1	101.00	1	101.50	102.00	0	1,279	0.00%
2023/10/23	1	101.50	0	0.00	100.50	1	1,508	0.07%
2023/10/20	0	0.00	2	103.00	103.00	-2	1,650	-0.12%
2023/10/19	2	103.50	0	0.00	103.50	2	1,722	0.12%
2023/10/18	1	106.50	0	0.00	105.00	1	1,799	0.06%
2023/10/17	2	108.50	0	0.00	107.50	2	1,811	0.11%
2023/10/16	0	0.00	1	111.00	109.50	-1	1,833	-0.05%
2023/10/13	2	108.25	0	0.00	108.00	2	1,864	0.11%
2023/10/12	3	106.67	3	106.67	107.50	0	1,866	0.00%
2023/10/11	4	106.13	0	0.00	106.50	4	1,867	0.21%
2023/10/06	1	106.00	2	106.75	107.00	-1	1,872	-0.05%
2023/10/05	1	104.50	0	0.00	105.50	1	1,873	0.05%
2023/10/04	2	105.00	0	0.00	106.00	2	1,873	0.11%
2023/09/28	0	0.00	2	105.75	106.00	-2	1,897	-0.11%
2023/09/27	0	0.00	1	104.00	104.50	-1	1,905	-0.05%
2023/09/26	0	0.00	1	104.50	105.00	-1	1,927	-0.05%
2023/09/21	2	103.25	2	104.50	104.50	0	1,986	0.00%
2023/09/18	2	105.25	0	0.00	106.00	2	2,063	0.10%
2023/09/15	0	0.00	2	106.50	107.50	-2	2,118	-0.09%
2023/09/14	0	0.00	1	106.00	106.00	-1	2,185	-0.05%
2023/09/13	1	105.00	0	0.00	105.50	1	2,246	0.04%
2023/09/12	3	104.00	4	105.50	105.50	-1	2,378	-0.04%
2023/09/11	7	105.36	2	103.75	103.50	5	2,462	0.20%
2023/09/08	1	111.00	0	0.00	112.00	1	2,502	0.04%
2023/09/07	0	0.00	2	112.50	112.00	-2	2,555	-0.08%
2023/09/06	0	0.00	1	112.00	112.50	-1	2,584	-0.04%
2023/09/05	0	0.00	1	111.50	111.50	-1	2,597	-0.04%
2023/09/01	2	110.50	0	0.00	109.50	2	2,648	0.08%
2023/08/31	0	0.00	5	111.20	112.50	-5	2,686	-0.19%
2023/08/29	1	107.50	0	0.00	108.50	1	2,970	0.03%
2023/08/28	2	108.50	0	0.00	107.50	2	2,982	0.07%
2023/08/25	1	109.50	1	110.50	109.50	0	2,996	0.00%
2023/08/24	1	112.00	2	113.00	113.00	-1	3,022	-0.03%
2023/08/23	0	0.00	3	110.17	111.00	-3	3,048	-0.10%
2023/08/22	3	109.33	1	111.50	109.50	2	3,093	0.06%
2023/08/21	1	109.50	0	0.00	109.50	1	3,098	0.03%
2023/08/18	2	109.75	1	111.50	109.00	1	3,115	0.03%
2023/08/17	3	107.33	2	109.50	110.50	1	3,126	0.03%
2023/08/16	2	107.75	2	109.00	109.50	0	3,136	0.00%
2023/08/15	0	0.00	2	108.50	109.00	-2	3,184	-0.06%
2023/08/14	1.5	106.67	1	107.00	106.00	0.5	3,304	0.02%
2023/08/11	2	109.75	2	110.50	109.50	0	3,336	0.00%
2023/08/10	2	110.75	5	109.00	110.00	-3	3,363	-0.09%
2023/08/09	2	113.50	0	0.00	113.00	2	3,386	0.06%
2023/08/08	1	113.00	2	114.50	113.50	-1	3,388	-0.03%
2023/08/07	2	113.51	1	115.00	115.50	1	3,394	0.03%
2023/08/04	1	117.00	10	115.05	116.00	-9	3,376	-0.27%
2023/08/02	4	112.13	3	114.17	111.00	1	3,367	0.03%
2023/08/01	5	114.30	0	0.00	112.50	5	3,403	0.15%
2023/07/31	10.1	118.24	8	118.13	117.50	2.1	3,353	0.06%
2023/07/28	7	111.21	2	111.25	112.50	5	3,220	0.16%
2023/07/27	12	113.92	6	114.75	112.50	6	3,182	0.19%
2023/07/26	16	114.78	8	113.31	111.00	8	3,086	0.26%
2023/07/25	3	115.17	9.4	114.87	118.00	-6.4	2,854	-0.22%
2023/07/24	4	107.25	2	115.00	107.50	2	2,701	0.07%
2023/07/21	3	110.17	8	109.69	112.00	-5	2,618	-0.19%
2023/07/20	1	101.00	0	0.00	104.50	1	2,535	0.04%
2023/07/19	4	103.51	0	0.00	103.00	4	2,511	0.16%
2023/07/18	5	105.90	2.8	107.03	106.50	2.2	2,489	0.09%
2023/07/17	2	103.25	0	0.00	103.00	2	2,446	0.08%
2023/07/14	2	103.00	1	104.50	104.50	1	2,435	0.04%
2023/07/13	2	105.00	0	0.00	103.00	2	2,427	0.08%
2023/07/12	1	102.00	2	103.00	102.50	-1	2,422	-0.04%
2023/07/11	0	104.00	3	104.00	104.00	-3	2,412	-0.12%
2023/07/10	1	103.00	1	103.00	103.00	0	2,405	0.00%
2023/07/07	2	103.75	2	105.25	105.00	0	2,388	0.00%
2023/07/06	3	106.67	0	0.00	106.00	3	2,375	0.13%
2023/07/05	1	108.50	4	109.00	108.50	-3	2,363	-0.13%
2023/07/04	4	108.00	5	108.00	108.50	-1	2,351	-0.04%
2023/07/03	2	110.00	2	110.50	110.00	0	2,327	0.00%
2023/06/30	1	108.50	3	108.67	110.00	-2	2,304	-0.09%
2023/06/29	1	105.50	0	0.00	107.00	1	2,278	0.04%
2023/06/28	1	105.00	5	106.50	105.50	-4	2,258	-0.18%
2023/06/27	7	104.43	1.1	105.48	103.50	6	2,231	0.27%
2023/06/26	3	106.00	0	0.00	106.00	3	2,201	0.14%
2023/06/21	2	111.25	3	111.33	108.50	-1	2,177	-0.05%
2023/06/20	2	116.50	4	115.75	116.00	-2	2,124	-0.09%
2023/06/19	0	0.00	2	116.00	117.00	-2	2,055	-0.10%
2023/06/16	2	113.02	3	114.83	114.00	-1	2,014	-0.05%
2023/06/15	0	0.00	2	110.75	112.00	-2	1,879	-0.11%
2023/06/14	2	107.99	5	106.70	108.00	-3	1,799	-0.17%
2023/06/13	3	103.34	3	102.67	103.50	0	1,717	0.00%
2023/06/12	2	101.00	37	100.27	100.50	-35	1,659	-2.11%
2023/06/09	14	99.73	2	99.45	99.50	12	1,624	0.74%
2023/06/08	18.1	100.69	3	99.90	99.50	15.1	1,607	0.94%
2023/06/07	4	101.13	2	101.75	101.50	2	1,583	0.13%
2023/06/06	1	102.50	2	100.75	100.50	-1	1,555	-0.06%
2023/06/05	21	107.06	10	102.00	102.00	11	1,511	0.73%
2023/06/02	1	105.50	6	105.33	110.00	-5	1,283	-0.39%
2023/06/01	2	99.60	0	0.00	100.00	2	1,212	0.17%
2023/05/31	0	0.00	4	100.25	100.50	-4	1,195	-0.33%
2023/05/30	5	99.46	4	99.05	98.80	1	1,170	0.09%
2023/05/29	5	100.24	7	99.06	101.00	-2	1,133	-0.18%
2023/05/26	1	99.00	6	99.50	98.00	-5	1,084	-0.46%
2023/05/25	8	97.90	0	0.00	97.40	8	1,029	0.78%
2023/05/24	1	97.70	4.6	97.58	98.50	-3.6	1,014	-0.35%
2023/05/23	3.1	97.27	6	97.48	97.60	-2.9	992	-0.29%
2023/05/22	3.6	95.91	4	96.40	96.20	-0.4	966	-0.04%
2023/05/19	14.9	95.77	12	95.12	94.80	2.9	943	0.31%
2023/05/18	18	99.84	16.1	99.13	98.00	1.9	881	0.22%
2023/05/17	3	93.30	8	93.60	94.00	-5	744	-0.67%
2023/05/16	3	91.80	11	92.46	92.30	-8	693	-1.15%
2023/05/15	8	92.44	11	92.20	91.20	-3	654	-0.46%
2023/05/12	2	90.45	0	0.00	90.40	2	602	0.33%
2023/05/11	3	90.37	7	90.66	89.70	-4	586	-0.68%
2023/05/10	2	90.80	6	90.27	90.50	-4	557	-0.72%
2023/05/09	27	89.92	18	90.13	90.00	9	540	1.66%
2023/05/08	5	89.26	4	90.73	89.30	1	488	0.20%
2023/05/05	0	0.00	4	86.93	86.70	-4	406	-0.98%
2023/05/04	25	86.01	3.4	86.53	85.40	21.6	373	5.79%
2023/05/03	2	82.45	1	82.40	82.20	1	328	0.30%
2023/05/02	1	82.20	1	82.60	82.80	0	327	0.00%
2023/04/28	0	0.00	1	81.60	81.60	-1	326	-0.31%
2023/04/27	1	79.70	2	80.15	80.10	-1	322	-0.31%
2023/04/26	0	0.00	3	79.50	79.80	-3	324	-0.92%
2023/04/25	0	0.00	1	80.30	79.00	-1	322	-0.31%
2023/04/24	2	80.05	4	80.03	79.70	-2	321	-0.62%
2023/04/21	4	79.53	3	79.20	78.80	1	321	0.31%
2023/04/20	3	80.73	1	80.70	80.30	2	321	0.62%
2023/04/19	5	81.70	1	81.40	81.20	4	319	1.25%
2023/04/18	4	82.03	2.1	81.85	81.70	1.9	316	0.60%
2023/04/17	1	81.40	3	81.70	82.10	-2	310	-0.64%
2023/04/14	0.1	80.80	0	0.00	80.60	0.1	300	0.03%
2023/04/13	0	0.00	3	80.50	80.30	-3	296	-1.01%
2023/04/12	2	80.05	0	0.00	80.10	2	292	0.68%
2023/04/10	1	79.10	2	80.10	80.30	-1	291	-0.34%
2023/04/06	1	78.80	1	78.90	78.60	0	306	0.00%
2023/03/31	1	78.60	0	0.00	78.80	1	317	0.31%
2023/03/30	4	78.48	2	78.80	78.70	2	330	0.61%
2023/03/29	0	0.00	1	78.80	78.60	-1	342	-0.29%
2023/03/28	2	78.25	3	78.83	78.50	-1	356	-0.28%
2023/03/27	4	78.95	1	78.70	79.00	3	366	0.82%
2023/03/24	2	78.50	2	78.50	78.40	0	378	0.00%
2023/03/23	3	79.20	0	0.00	78.80	3	386	0.78%
2023/03/22	0.2	79.29	0	0.00	79.50	0.2	393	0.04%
2023/03/21	1	78.20	4	79.15	79.60	-3	400	-0.75%
2023/03/20	1	75.50	1	75.90	75.90	0	388	0.00%
2023/03/17	1	75.60	1	75.50	76.20	0	385	0.00%
2023/03/16	0	0.00	3	74.20	74.00	-3	365	-0.82%
2023/03/15	2	75.45	0	0.00	75.00	2	362	0.55%
2023/03/14	2	75.05	2	75.30	75.10	0	363	0.00%
2023/03/13	2	74.75	0	0.00	75.30	2	362	0.55%
2023/03/09	1	77.70	0	0.00	77.60	1	350	0.29%
2023/03/08	3	77.30	3	78.03	78.30	0	351	0.00%
2023/03/07	0	0.00	1	77.90	78.00	-1	349	-0.29%
2023/03/06	1	77.00	1	76.80	77.00	0	348	0.00%
2023/03/03	1	76.20	0	0.00	76.40	1	347	0.29%
2023/03/02	0	0.00	0.9	76.00	76.40	-0.9	348	-0.26%
2023/02/24	0	0.00	1	75.70	75.30	-1	346	-0.29%
2023/02/22	0	0.00	1	75.50	75.50	-1	346	-0.29%
2023/02/21	2	75.50	0	0.00	75.90	2	345	0.58%
2023/02/20	0	75.80	1	75.60	75.80	-1	348	-0.29%
2023/02/17	2	75.15	1	75.20	75.40	1	348	0.29%
2023/02/16	1	75.30	1	75.30	75.40	0	350	0.00%
2023/02/15	1	75.30	0	0.00	75.30	1	355	0.28%
2023/02/14	0	0.00	1	75.30	75.30	-1	362	-0.28%
2023/02/13	1	74.30	0	0.00	75.00	1	370	0.27%
2023/02/09	0	0.00	1	75.40	75.30	-1	376	-0.27%
2023/02/08	0	0.00	1	75.40	75.30	-1	380	-0.26%
2023/02/07	0	0.00	1	75.30	74.90	-1	383	-0.26%
2023/02/06	1	75.10	0	0.00	74.90	1	385	0.26%
2023/01/31	1	73.90	1	74.30	74.30	0	418	0.00%
2023/01/30	0	0.00	1	73.90	74.40	-1	423	-0.24%
2023/01/17	2	73.00	0	0.00	73.00	2	424	0.47%
2023/01/16	1	72.70	1	72.80	72.80	0	431	0.00%
2023/01/13	0	0.00	2	72.40	72.20	-2	439	-0.46%
2023/01/12	2	72.25	1	73.10	72.30	1	466	0.21%
2023/01/11	2	72.70	0	0.00	72.10	2	476	0.42%
2023/01/10	0	0.00	2	73.00	73.00	-2	482	-0.41%
2023/01/05	0	0.00	2	71.40	71.30	-2	504	-0.40%
2023/01/04	0	0.00	2	71.20	71.30	-2	504	-0.40%
2022/12/30	0	0.00	1	69.80	69.50	-1	506	-0.20%
2022/12/29	1	69.60	0	0.00	69.60	1	505	0.20%
2022/12/28	3	70.40	0	0.00	69.80	3	507	0.59%
2022/12/27	0	0.00	6	71.15	71.20	-6	504	-1.19%
2022/12/26	3	70.23	0	0.00	70.40	3	495	0.61%
2022/12/23	0	0.00	1	69.70	70.00	-1	485	-0.21%
2022/12/22	1	69.30	1	69.60	70.20	0	474	0.00%
2022/12/21	7	69.16	0	0.00	68.80	7	466	1.50%
2022/12/20	0	0.00	7	69.80	69.30	-7	453	-1.54%
2022/12/19	0	0.00	3	69.53	70.00	-3	442	-0.68%
2022/12/16	0	0.00	1	68.90	68.70	-1	429	-0.23%
2022/12/15	3	69.37	0	0.00	69.50	3	415	0.72%
2022/12/14	3	69.77	0	0.00	69.60	3	401	0.75%
2022/12/13	1	69.90	0	0.00	69.80	1	389	0.26%
2022/12/12	0	0.00	3	70.53	70.50	-3	376	-0.80%
2022/12/09	0	0.00	1	68.80	69.00	-1	362	-0.28%
2022/12/08	1	68.70	0	0.00	68.90	1	361	0.28%
2022/12/07	2	68.85	0	0.00	68.60	2	363	0.55%
2022/12/02	1	69.80	1	70.20	70.10	0	357	0.00%
2022/12/01	1	69.80	0	0.00	70.10	1	358	0.28%
2022/11/30	0	0.00	2	69.35	69.90	-2	355	-0.56%
2022/11/29	1	68.00	0	0.00	68.50	1	351	0.28%
2022/11/28	1	67.70	0	0.00	68.20	1	349	0.29%
2022/11/25	0	0.00	2	68.35	68.40	-2	348	-0.57%
2022/11/24	0	0.00	1	68.10	68.00	-1	348	-0.29%
2022/11/23	0	0.00	1	67.60	67.80	-1	344	-0.29%
2022/11/21	1	67.10	1	67.80	67.00	0	342	0.00%
2022/11/18	3	67.50	2	67.40	67.40	1	339	0.29%
2022/11/16	1	67.20	0	0.00	67.00	1	335	0.30%
2022/11/15	2	67.25	1	67.40	67.40	1	332	0.30%
2022/11/14	1	67.40	0	0.00	67.40	1	331	0.30%
2022/11/11	2	67.35	0	0.00	67.20	2	328	0.61%
2022/11/10	0	0.00	2	67.40	67.00	-2	324	-0.62%
2022/11/09	0	0.00	3	66.77	66.50	-3	317	-0.94%
2022/11/08	0	0.00	2	65.65	65.50	-2	309	-0.65%
2022/11/04	5	65.44	0	0.00	65.30	5	300	1.67%
2022/11/03	1	65.30	1	66.40	65.80	0	294	0.00%
2022/11/02	3	66.03	0	0.00	66.10	3	289	1.04%
2022/11/01	1	66.30	0	0.00	66.30	1	284	0.35%
2022/10/28	2	66.20	0	0.00	65.10	2	271	0.74%
2022/10/27	0	0.00	1	66.80	67.00	-1	256	-0.39%
2022/10/25	0	0.00	3	66.30	66.20	-3	247	-1.21%
2022/10/24	1	65.50	3	66.03	66.00	-2	241	-0.83%
2022/10/21	0	0.00	5	64.58	64.80	-5	232	-2.15%
2022/10/20	4	65.02	0	0.00	63.60	4	222	1.81%
2022/10/19	2	67.40	0	0.00	67.00	2	194	1.04%
2022/10/18	0	0.00	1	67.40	68.00	-1	182	-0.55%
2022/10/17	0	0.00	6	65.35	67.00	-6	172	-3.48%
2022/10/14	3	64.97	1	65.70	65.40	2	158	1.26%
2022/10/13	1	64.60	3	64.80	64.40	-2	144	-1.39%
2022/10/12	1	65.20	0	0.00	65.90	1	139	0.72%
2022/10/11	1	66.10	1	65.50	65.60	0	138	0.00%
2022/10/07	1	66.80	0	0.00	67.00	1	134	0.74%
2022/10/05	1	68.00	0	0.00	67.90	1	135	0.74%
2022/10/04	1	67.60	0	0.00	68.20	1	133	0.75%
2022/10/03	1	67.60	0	0.00	67.60	1	134	0.75%
2022/09/30	1	66.10	2	68.20	69.50	-1	133	-0.75%
2022/09/29	7	67.10	0	0.00	67.30	7	131	5.33%
2022/09/28	2	68.90	3	66.77	66.80	-1	130	-0.75%
2022/09/27	2	69.65	0	0.00	69.70	2	124	1.61%
2022/09/26	1	70.30	5	70.30	70.00	-4	125	-3.19%
2022/09/23	0	0.00	3	70.97	70.80	-3	125	-2.39%
2022/09/22	1	71.10	0	0.00	71.40	1	126	0.79%
2022/09/21	0	0.00	2	71.00	71.30	-2	125	-1.59%
2022/09/19	0	0.00	1	71.30	71.10	-1	126	-0.79%
2022/09/16	1	71.30	0	0.00	71.40	1	128	0.78%
2022/09/15	1	71.90	1	71.90	72.00	0	133	0.00%
2022/09/14	1	71.70	0	0.00	71.70	1	146	0.68%
2022/09/13	1	72.70	0	0.00	72.70	1	149	0.67%
2022/09/12	1	72.00	0	0.00	72.40	1	154	0.65%
2022/09/08	1	71.70	1	71.90	71.70	0	177	0.00%
2022/09/07	1	71.60	1	71.70	71.70	0	179	0.00%
2022/09/06	0	0.00	4	72.23	72.10	-4	180	-2.22%
2022/09/05	0	0.00	2	72.50	72.40	-2	184	-1.08%
2022/09/01	1	72.60	1	73.20	73.10	0	190	0.00%
2022/08/31	1	73.10	1	73.30	73.20	0	190	0.00%
2022/08/30	1	73.00	0	0.00	72.90	1	191	0.52%
2022/08/29	2	72.90	1	73.30	72.90	1	191	0.53%
2022/08/26	1	73.00	1	73.40	73.40	0	193	0.00%
2022/08/25	1	72.90	0	0.00	72.80	1	194	0.52%
2022/08/24	1	73.00	0	0.00	72.90	1	194	0.51%
2022/08/22	1	72.90	0	0.00	73.30	1	195	0.51%
2022/08/12	0	72.40	0	0.00	72.10	0	196	0.01%
2022/08/11	0	72.40	0	0.00	72.40	0	195	0.01%
2022/08/10	2	72.15	0	0.00	72.00	2	196	1.02%
2022/08/09	0	0.00	1	72.40	72.30	-1	197	-0.51%
2022/08/08	1	71.60	0	0.00	72.20	1	197	0.51%
2022/08/04	2	71.40	0	0.00	71.50	2	202	0.99%
2022/08/03	1	72.10	2	72.60	72.70	-1	200	-0.50%
2022/08/02	2	72.95	0	0.00	72.70	2	204	0.98%
2022/07/25	1	72.50	3	73.10	73.60	-2	205	-0.97%
2022/07/22	0	72.90	2	72.65	72.80	-2	208	-0.95%
2022/07/21	0	0.00	1	72.50	72.60	-1	217	-0.46%
2022/07/20	2	72.45	1	72.50	72.00	1	217	0.46%
2022/07/19	1	72.00	0	0.00	72.00	1	217	0.46%
2022/07/18	1	71.80	0	0.00	72.00	1	219	0.46%
2022/07/15	1	71.70	0	0.00	71.80	1	219	0.46%
2022/07/13	1	71.90	0	0.00	72.20	1	218	0.46%
2022/07/12	0	0.00	1	71.40	71.70	-1	218	-0.46%
2022/07/11	0	0.00	3	71.70	71.70	-3	219	-1.37%
2022/07/08	0	0.00	1	71.10	71.00	-1	220	-0.45%
2022/07/07	1	71.10	1	71.40	71.00	0	225	0.00%
2022/07/06	1	71.10	0	0.00	70.70	1	230	0.43%
2022/07/05	1	71.50	2.2	72.06	71.80	-1.2	230	-0.53%
2022/07/04	1	70.80	1.2	71.68	71.50	-0.2	232	-0.08%
2022/07/01	0	70.71	3	70.47	70.40	-3	231	-1.29%
2022/06/30	1	71.30	1	70.50	71.30	0	230	0.00%
2022/06/28	1	72.30	0	0.00	72.10	1	228	0.44%
2022/06/27	1	73.20	0	0.00	72.70	1	230	0.43%
2022/06/24	0	0.00	1	72.60	72.60	-1	229	-0.44%
2022/06/23	0.4	71.50	1	71.50	71.50	-0.6	231	-0.26%
2022/06/22	2	75.45	0	0.00	75.20	2	230	0.87%
2022/06/21	1	75.50	0	0.00	75.90	1	222	0.45%
2022/06/20	0	0.00	2	75.40	75.20	-2	219	-0.91%
2022/06/17	2	76.50	0	0.00	75.70	2	219	0.91%
2022/06/16	0	0.00	3	77.83	77.50	-3	202	-1.48%
2022/06/15	1	77.30	1	77.70	77.60	0	233	0.00%
2022/06/14	3	77.17	0	0.00	77.50	3	233	1.29%
2022/06/10	0	0.00	1	78.80	79.10	-1	230	-0.43%
2022/06/09	1	78.30	0	0.00	78.00	1	232	0.43%
2022/06/08	0	0.00	1	78.30	78.20	-1	231	-0.43%
2022/06/07	1	77.90	1	78.10	78.00	0	231	0.00%
2022/06/06	2	78.10	1	78.20	78.10	1	233	0.43%
2022/05/31	2	78.95	0	0.00	78.90	2	249	0.80%
2022/05/27	0	0.00	1	78.70	78.80	-1	253	-0.40%
2022/05/25	0	0.00	1	78.40	78.50	-1	260	-0.38%
2022/05/23	0	0.00	2	78.10	78.30	-2	272	-0.73%
2022/05/20	2	76.80	2	77.20	77.00	0	274	0.00%
2022/05/19	0	0.00	1	76.90	77.20	-1	284	-0.35%
2022/05/18	3	77.60	0	0.00	77.70	3	291	1.03%
2022/05/17	1	77.10	0	0.00	77.50	1	302	0.33%
2022/05/16	2	77.15	1	77.30	77.30	1	310	0.32%
2022/05/13	1	76.10	3	76.40	76.40	-2	322	-0.62%
2022/05/12	3	75.83	5	75.28	75.00	-2	325	-0.61%
2022/05/11	1	77.60	0	0.00	77.10	1	323	0.31%
2022/05/10	2	77.60	0	0.00	78.20	2	322	0.62%
2022/05/09	2	79.35	0	0.00	79.00	2	322	0.62%
2022/05/06	1	79.60	2	80.00	80.20	-1	323	-0.31%
2022/05/05	1	80.20	1	80.30	80.30	0	325	0.00%
2022/05/04	0	0.00	1	80.10	80.10	-1	325	-0.31%
2022/04/29	0	0.00	1	80.10	80.70	-1	327	-0.31%
2022/04/28	4	79.78	0	0.00	79.90	4	328	1.22%
2022/04/27	3	80.03	2	80.50	79.80	1	325	0.31%
2022/04/26	0	0.00	1	81.10	81.00	-1	316	-0.32%
2022/04/25	1	81.00	3	80.73	80.60	-2	317	-0.63%
2022/04/22	2	81.45	1	81.70	81.80	1	316	0.32%
2022/04/20	0	0.00	1	81.60	81.50	-1	316	-0.32%
2022/04/19	1	81.50	0	0.00	81.50	1	317	0.31%
2022/04/18	1	81.20	2	81.60	81.20	-1	319	-0.31%
2022/04/15	1	81.50	0	0.00	81.10	1	318	0.31%
2022/04/14	4	81.25	0	0.00	81.30	4	318	1.26%
2022/04/13	0	0.00	1	82.00	81.80	-1	316	-0.32%
2022/04/12	1	80.10	4	80.08	80.20	-3	311	-0.96%
2022/04/11	3	80.50	2	80.45	80.40	1	307	0.33%
2022/04/08	4	80.58	0	0.00	80.50	4	306	1.31%
2022/04/07	0	0.00	11	80.80	81.20	-11	304	-3.61%
2022/04/06	4	80.63	0	0.00	80.90	4	303	1.32%
2022/04/01	0	0.00	1	80.90	80.90	-1	301	-0.33%
2022/03/31	2	81.15	2	81.50	80.90	0	301	0.00%
2022/03/30	0	0.00	4	81.30	81.60	-4	302	-1.32%
2022/03/29	3	80.83	0	0.00	80.60	3	302	0.99%
2022/03/28	0	0.00	2	80.95	81.00	-2	302	-0.66%
2022/03/25	4	81.73	0	0.00	80.90	4	300	1.33%
2022/03/24	1	80.70	2	81.15	82.80	-1	300	-0.33%
2022/03/23	1	80.70	0	0.00	80.60	1	313	0.32%
2022/03/22	1	80.30	1	80.30	80.30	0	323	0.00%
2022/03/21	2	80.95	0	0.00	80.80	2	327	0.61%
2022/03/18	3	81.80	1	81.80	80.10	2	327	0.61%
2022/03/17	1	81.60	3	81.63	81.80	-2	299	-0.67%
2022/03/16	3	80.77	0	0.00	80.80	3	301	1.00%
2022/03/15	0	0.00	6	81.02	80.80	-6	300	-2.00%
2022/03/14	1	81.10	0	0.00	81.00	1	302	0.33%
2022/03/11	0	0.00	2	81.50	81.50	-2	302	-0.66%
2022/03/10	2	81.50	0	0.00	81.40	2	302	0.66%
2022/03/09	1	80.60	3	80.63	80.80	-2	301	-0.66%
2022/03/08	0	0.00	4	80.45	80.60	-4	299	-1.33%
2022/03/07	1	81.60	1	80.50	80.50	0	296	0.00%
2022/03/04	1	82.10	3	82.33	82.30	-2	287	-0.70%
2022/03/03	3	82.80	0	0.00	82.70	3	288	1.04%
2022/03/02	2	82.65	0	0.00	82.70	2	290	0.69%
2022/03/01	0	0.00	1	83.30	83.20	-1	289	-0.35%
2022/02/25	1	82.20	1	82.40	82.40	0	288	0.00%
2022/02/24	1	83.00	0	0.00	82.70	1	285	0.35%
2022/02/23	2	83.65	0	0.00	83.60	2	272	0.73%
2022/02/22	0	0.00	2	83.40	83.40	-2	274	-0.73%
2022/02/21	1	83.40	0	0.00	83.50	1	276	0.36%
2022/02/18	1	83.50	1	83.40	83.40	0	274	0.00%
2022/02/16	1	83.50	0	0.00	83.50	1	265	0.38%
2022/02/14	1	84.00	1	84.00	84.10	0	247	0.00%
2022/02/11	0	0.00	3	84.37	84.20	-3	246	-1.22%
2022/02/10	2	84.40	1	84.50	84.40	1	245	0.41%
2022/02/09	1	84.50	1	84.70	84.30	0	247	0.00%
2022/02/08	1	84.30	0	0.00	84.60	1	244	0.41%
2022/02/07	4	84.55	0	0.00	84.50	4	242	1.65%
2022/01/26	1	84.60	0	0.00	84.60	1	242	0.41%
2022/01/25	0	0.00	1	84.70	84.60	-1	243	-0.41%
2022/01/24	0	0.00	1	84.80	84.90	-1	244	-0.41%
2022/01/21	0	0.00	2	85.20	84.90	-2	245	-0.81%
2022/01/19	1	84.50	0	0.00	85.30	1	241	0.41%
2022/01/18	0	0.00	3	85.07	85.20	-3	240	-1.25%
2022/01/14	0	0.00	2	84.95	84.80	-2	242	-0.83%
2022/01/13	0.1	85.50	1	85.40	85.30	-0.9	256	-0.35%
2022/01/11	0	0.00	2	85.00	85.00	-2	257	-0.78%
2022/01/10	0	0.00	1	84.40	84.50	-1	256	-0.39%
2022/01/07	0	0.00	2	84.15	84.10	-2	256	-0.78%
2022/01/06	0	0.00	1	84.30	84.10	-1	258	-0.39%
2022/01/05	0	0.00	2	84.40	84.50	-2	261	-0.76%
2022/01/04	0	0.00	1	84.60	84.50	-1	263	-0.38%
2022/01/03	1	84.50	3	84.70	84.60	-2	261	-0.77%
2021/12/30	1	84.50	1	84.70	84.80	0	262	0.00%
2021/12/29	5	84.48	1	84.80	84.70	4	261	1.53%
2021/12/24	0	0.00	1	84.40	84.30	-1	269	-0.37%
2021/12/23	1	84.10	0	0.00	84.20	1	269	0.37%
2021/12/21	1	83.90	0	0.00	84.50	1	270	0.37%
2021/12/16	1	84.00	0	0.00	83.60	1	251	0.40%
2021/12/15	2	84.30	0	0.00	84.10	2	241	0.83%
2021/12/14	1	84.80	1	84.70	84.60	0	234	0.00%
2021/12/13	0	0.00	1	85.10	85.00	-1	231	-0.43%
2021/12/10	2	85.20	0	0.00	85.20	2	227	0.88%
2021/12/09	3	85.57	1	85.40	85.70	2	226	0.88%
2021/12/08	1	85.30	1	85.60	85.40	0	228	0.00%
2021/12/07	2	85.40	0	0.00	85.30	2	228	0.88%
2021/12/06	0	0.00	0.5	86.00	85.60	-0.5	225	-0.22%
2021/12/03	1	85.80	0	86.30	86.10	1	226	0.42%
2021/12/02	0	0.00	1	85.70	86.00	-1	226	-0.44%
2021/12/01	1	85.80	3	85.87	85.70	-2	226	-0.88%
2021/11/30	3	85.70	1	85.80	85.50	2	227	0.88%
2021/11/26	1	86.00	0	0.00	85.60	1	224	0.45%
2021/11/25	2	86.10	1	86.60	86.40	1	221	0.45%
2021/11/23	1	86.80	0	0.00	86.40	1	221	0.45%
2021/11/22	2	87.25	0	0.00	87.30	2	218	0.91%
2021/11/19	2.1	87.25	2	87.05	87.40	0.1	221	0.02%
2021/11/17	1	87.30	2	88.05	87.70	-1	216	-0.46%
2021/11/16	2	87.35	2	87.50	87.70	0	210	0.00%
2021/11/15	1	86.70	2	87.40	87.60	-1	212	-0.47%
2021/11/12	0	0.00	3	86.63	86.90	-3	211	-1.42%
2021/11/11	1	85.80	1	86.70	86.70	0	212	0.00%
2021/11/10	0	0.00	1	86.50	86.30	-1	215	-0.46%
2021/11/09	2	85.90	0	0.00	86.00	2	215	0.93%
2021/11/08	0	0.00	2	86.40	86.80	-2	212	-0.94%
2021/11/05	2	85.70	1	86.00	86.00	1	212	0.47%
2021/11/04	1	86.10	0	0.00	86.00	1	212	0.47%
2021/11/03	2	85.65	2	85.90	86.40	0	213	0.00%
2021/11/02	1	86.20	1	85.80	86.30	0	211	0.00%
2021/11/01	1	85.90	1	86.20	86.00	0	216	0.00%
2021/10/29	1	86.00	1	85.70	86.30	0	217	0.00%
2021/10/28	2	86.30	1	86.50	86.30	1	217	0.46%
2021/10/27	2	86.50	0	0.00	86.50	2	219	0.91%
2021/10/26	0	0.00	3	86.80	86.90	-3	228	-1.31%
2021/10/25	2	86.55	1	86.90	86.50	1	232	0.43%
2021/10/22	0	0.00	2	87.00	87.20	-2	238	-0.84%
2021/10/21	3	86.10	0	0.00	88.00	3	239	1.26%
2021/10/20	1	86.20	1	86.50	86.60	0	228	0.00%
2021/10/19	1	85.50	1	86.30	86.50	0	231	0.00%
2021/10/18	2	86.05	0	0.00	85.90	2	236	0.84%
2021/10/15	1	85.70	2	85.95	85.90	-1	247	-0.40%
2021/10/14	3	85.67	1	85.30	85.30	2	257	0.78%
2021/10/13	2	86.25	0	0.00	85.60	2	264	0.76%
2021/10/12	1	86.60	1	86.70	86.50	0	269	0.00%
2021/10/08	2	86.60	2	86.90	87.00	0	307	0.00%
2021/10/07	1	87.10	0	0.00	87.00	1	335	0.30%
2021/10/06	0	0.00	1	86.30	86.50	-1	351	-0.28%
2021/10/04	2	86.05	3	85.70	85.80	-1	375	-0.27%
2021/10/01	4	86.53	2	86.25	86.30	2	379	0.53%
2021/09/30	1	86.70	2	87.15	87.50	-1	384	-0.26%
2021/09/29	1	86.80	0	0.00	87.20	1	393	0.25%
2021/09/28	0	0.00	1	87.20	87.50	-1	396	-0.25%
2021/09/27	0	0.00	1	87.30	87.10	-1	401	-0.25%
2021/09/24	2	87.10	0	0.00	86.80	2	402	0.50%
2021/09/22	1	86.60	2	86.85	86.80	-1	408	-0.25%
2021/09/17	1	86.50	3	87.03	87.50	-2	412	-0.49%
2021/09/16	0	0.00	3	86.87	86.90	-3	418	-0.72%
2021/09/15	2	86.80	0	0.00	86.10	2	419	0.48%
2021/09/14	0.1	87.30	0	0.00	87.40	0.1	418	0.01%
2021/09/10	1	85.30	0	0.00	86.30	1	420	0.25%
2021/09/09	1	84.90	1	85.10	85.00	0	421	0.00%
2021/09/08	1	85.20	2	85.25	85.00	-1	422	-0.24%
2021/09/07	1.1	85.31	1	85.60	86.00	0.1	422	0.01%
2021/09/06	0	0.00	3	85.77	85.70	-3	424	-0.71%
2021/09/02	1	85.60	1	85.90	85.90	0	424	0.00%
2021/09/01	0	0.00	1	85.90	85.90	-1	425	-0.24%
2021/08/31	0	0.00	1	85.80	85.60	-1	424	-0.24%
2021/08/30	1	86.20	0	0.00	86.00	1	426	0.23%
2021/08/27	1	86.10	1	86.10	86.10	0	427	0.00%
2021/08/26	1	85.40	1	85.70	86.00	0	426	0.00%
2021/08/25	0	0.00	3	85.63	86.00	-3	432	-0.69%
2021/08/24	1.1	85.10	0	0.00	85.50	1.1	433	0.26%
2021/08/23	3	85.07	0	0.00	84.90	3	438	0.68%
2021/08/20	1	84.00	4	84.10	84.20	-3	439	-0.68%
2021/08/18	1	84.90	0	0.00	85.10	1	441	0.23%
2021/08/17	0	0.00	2	84.80	84.90	-2	443	-0.45%
2021/08/16	2	84.85	2	84.90	84.70	0	442	0.00%
2021/08/13	1	85.70	0	0.00	85.60	1	441	0.23%
2021/08/12	3	85.90	1	85.90	86.10	2	446	0.45%
2021/08/11	1.2	86.11	3	86.23	86.10	-1.9	449	-0.41%
2021/08/10	2	85.75	1	85.90	86.50	1	453	0.22%
2021/08/09	1	86.00	1	86.00	85.90	0	463	0.00%
2021/08/06	2	86.40	1	86.40	86.50	1	474	0.21%
2021/08/05	3	87.20	0	0.00	86.70	3	482	0.62%
2021/08/04	1.2	87.55	1	87.90	87.70	0.2	497	0.03%
2021/08/03	0	0.00	1	87.60	87.90	-1	506	-0.20%
2021/08/02	1	86.60	0	0.00	87.20	1	506	0.20%
2021/07/30	0	0.00	5	86.82	87.50	-5	511	-0.98%
2021/07/29	2	86.50	0	0.00	86.60	2	516	0.39%
2021/07/28	0	0.00	1	85.80	86.20	-1	515	-0.19%
2021/07/27	1	86.50	1	86.60	86.60	0	522	0.00%
2021/07/26	1	87.00	0	0.00	86.80	1	525	0.19%
2021/07/23	1	87.30	0	0.00	87.40	1	529	0.19%
2021/07/22	0	0.00	2	88.30	87.90	-2	528	-0.38%
2021/07/21	1	86.50	0	0.00	87.80	1	525	0.19%
2021/07/20	1	85.50	5	86.12	86.80	-4	521	-0.77%
2021/07/19	1	85.60	2	85.60	85.60	-1	516	-0.19%
2021/07/16	0.1	86.10	1	85.90	86.00	-1	520	-0.18%
2021/07/15	2	85.80	1	86.00	85.80	1	518	0.19%
2021/07/14	8	89.83	1	89.90	89.90	7	491	1.42%
2021/07/13	1	91.00	0	0.00	90.60	1	484	0.21%
2021/07/12	2	91.85	2	91.50	91.50	0	470	0.00%
2021/07/09	1	91.50	1	91.80	92.00	0	464	0.00%
2021/07/08	1	91.70	0	0.00	91.90	1	461	0.22%
2021/07/07	1	91.50	0	0.00	91.50	1	456	0.22%
2021/07/06	1	91.20	4	91.30	91.40	-3	455	-0.66%
2021/07/05	2	90.30	0	0.00	90.50	2	451	0.44%
2021/07/02	1	89.50	3	89.90	90.10	-2	448	-0.45%
2021/07/01	1.5	89.80	1	90.30	90.00	0.5	446	0.11%
2021/06/30	3	90.00	5.1	90.01	90.40	-2.1	447	-0.48%
2021/06/29	1	90.10	0	0.00	90.10	1	448	0.22%
2021/06/28	0	0.00	1	90.40	90.30	-1	450	-0.22%
2021/06/25	0	0.00	5	89.52	89.40	-5	447	-1.12%
2021/06/24	4	87.80	0	0.00	87.70	4	443	0.90%
2021/06/23	1	87.30	0	0.00	87.60	1	443	0.23%
2021/06/22	3	87.87	0	0.00	87.60	3	446	0.67%
2021/06/21	6	88.25	3	88.00	87.90	3	446	0.67%
2021/06/17	3	88.67	0	0.00	89.20	3	446	0.67%
2021/06/16	2	88.40	2	88.55	88.60	0	470	0.00%
2021/06/15	1	88.30	1	88.70	88.50	0	477	0.00%
2021/06/11	0	0.00	1	88.10	88.20	-1	481	-0.21%
2021/06/09	0	0.00	1	87.50	87.50	-1	491	-0.20%
2021/06/08	0	0.00	2	87.60	87.50	-2	492	-0.41%
2021/06/07	2	87.05	1	87.30	87.00	1	495	0.20%
2021/06/04	0	0.00	2	87.70	87.40	-2	498	-0.40%
2021/06/03	1	87.90	1	88.20	87.80	0	501	0.00%
2021/06/02	2	87.75	1	88.10	87.90	1	503	0.20%
2021/06/01	2	88.20	0	0.00	88.50	2	501	0.40%
2021/05/31	0	0.00	3	87.67	87.70	-3	502	-0.60%
2021/05/28	1	86.80	1	86.90	86.80	0	501	0.00%
2021/05/27	3	86.40	0	0.00	86.50	3	504	0.59%
2021/05/26	3	86.50	1	86.80	86.90	2	505	0.40%
2021/05/25	1	86.70	3	86.83	86.60	-2	511	-0.39%
2021/05/24	1	86.10	1	86.40	86.40	0	512	0.00%
2021/05/21	2	86.30	0	0.00	86.40	2	515	0.39%
2021/05/20	1	85.60	3	85.60	85.70	-2	517	-0.39%
2021/05/19	2	86.20	1	86.50	86.50	1	516	0.19%
2021/05/18	1	86.00	0	0.00	87.00	1	520	0.19%
2021/05/17	1	86.60	1	85.90	85.90	0	529	0.00%
2021/05/13	5	86.00	0	0.00	85.70	5	512	0.98%
2021/05/12	0	0.00	2	88.75	86.10	-2	505	-0.40%
2021/05/11	2	89.40	3	88.40	88.20	-1	488	-0.20%
2021/05/10	2	90.70	0	0.00	91.20	2	482	0.41%
2021/05/07	2	90.75	1	90.90	91.20	1	487	0.20%
2021/05/06	0	0.00	1	91.50	90.90	-1	484	-0.21%
2021/05/05	2	89.25	1	89.30	89.00	1	476	0.21%
2021/05/04	1	90.10	8	88.64	88.60	-7	482	-1.45%
2021/05/03	1	90.30	3	90.83	90.90	-2	485	-0.41%
2021/04/29	0	0.00	1	91.20	91.70	-1	485	-0.21%
2021/04/28	2	91.05	0	0.00	91.30	2	489	0.41%
2021/04/27	2	91.10	1	91.10	91.30	1	498	0.20%
2021/04/26	1	91.30	2	91.35	91.50	-1	495	-0.20%
2021/04/23	3	90.03	2	90.55	90.90	1	495	0.20%
2021/04/22	2	91.20	1	91.40	89.80	1	497	0.20%
2021/04/21	2	91.00	1	91.20	91.20	1	489	0.20%
2021/04/20	1	90.60	1	91.10	90.70	0	486	0.00%
2021/04/19	1	91.00	1	89.30	91.00	0	486	0.00%
2021/04/16	0	0.00	1	88.10	88.10	-1	475	-0.21%
2021/04/15	1	87.80	1	88.00	87.90	0	480	0.00%
2021/04/13	2	87.60	3	87.67	87.30	-1	483	-0.21%
2021/04/12	3	87.70	2	88.10	87.70	1	486	0.21%
2021/04/09	2	87.00	1	87.40	86.90	1	485	0.21%
2021/04/08	1	87.10	0	0.00	87.50	1	482	0.21%
2021/04/06	2	87.50	1	88.00	87.50	1	484	0.21%
2021/04/01	0	0.00	1	87.80	87.90	-1	485	-0.21%
2021/03/31	1	87.60	1	87.70	87.60	0	489	0.00%
2021/03/26	0	0.00	1	87.80	87.80	-1	498	-0.20%
2021/03/25	2	87.20	1	87.60	87.40	1	513	0.19%
2021/03/23	2	87.55	0	0.00	87.30	2	553	0.36%
2021/03/22	0	0.00	1	88.30	88.20	-1	564	-0.18%
2021/03/19	0	0.00	1	88.40	87.80	-1	570	-0.18%
2021/03/18	2	87.70	2	87.90	87.60	0	552	0.00%
2021/03/17	1	87.30	1	87.70	87.20	0	551	0.00%
2021/03/15	0	0.00	1	87.30	87.50	-1	554	-0.18%
2021/03/11	0	0.00	1	86.00	85.90	-1	554	-0.18%
2021/03/10	1	85.70	6	85.80	85.60	-5	552	-0.90%
2021/03/04	0	0.00	1	85.90	86.30	-1	552	-0.18%
2021/03/03	2	85.35	0	0.00	86.00	2	549	0.36%
2021/03/02	1	85.80	0	0.00	85.60	1	549	0.18%
2021/02/26	1	85.70	0	0.00	85.80	1	551	0.18%
2021/02/24	0	0.00	2	86.70	86.40	-2	547	-0.37%
2021/02/23	1	86.20	0	0.00	86.30	1	545	0.18%
2021/02/22	1	86.10	0.2	86.20	85.80	0.8	543	0.15%
2021/02/19	1	85.20	0	0.00	86.00	1	539	0.19%
2021/02/18	1	85.90	0	0.00	85.80	1	536	0.19%
2021/02/17	0.1	85.10	0	0.00	86.80	0.1	532	0.02%
2021/02/04	1	83.70	1	83.90	84.20	0	525	0.00%
2021/02/03	0.1	84.00	1	84.20	84.40	-1	523	-0.18%
2021/02/02	0	0.00	0.1	83.70	83.60	-0.1	527	-0.02%
2021/02/01	1	83.40	0	0.00	83.50	1	525	0.19%
2021/01/29	0	0.00	1	83.90	83.90	-1	522	-0.19%
2021/01/28	0	0.00	2	84.35	84.00	-2	515	-0.39%
2021/01/27	1	84.40	1	84.60	84.10	0	512	0.00%
2021/01/26	1	84.20	5	84.38	84.40	-4	509	-0.78%
2021/01/25	4	84.40	0	0.00	84.50	4	502	0.80%
2021/01/22	0	0.00	1	85.80	85.80	-1	493	-0.20%
2021/01/20	1	85.20	0	0.00	85.20	1	478	0.21%
2021/01/19	0.1	86.80	0	0.00	87.00	0.1	466	0.01%
2021/01/14	1	86.30	1	86.50	86.40	0	461	0.00%
2021/01/13	1	87.00	1	86.90	86.80	0	456	0.00%
2021/01/12	1	87.00	6	87.17	86.50	-5	453	-1.10%
2021/01/11	0	0.00	1	87.80	87.50	-1	444	-0.23%
2021/01/08	2	86.30	1	86.30	86.60	1	437	0.23%
2021/01/07	3	86.77	0	0.00	86.70	3	432	0.69%
2021/01/06	2	87.55	2	87.50	87.30	0	426	0.00%
2021/01/05	1	87.20	2	87.65	87.90	-1	417	-0.24%
2021/01/04	0	0.00	1	87.70	87.90	-1	421	-0.23%
2020/12/31	0	0.00	2	87.80	87.70	-2	419	-0.48%
2020/12/30	1	87.40	2	87.60	87.70	-1	417	-0.24%
2020/12/23	2	86.35	0	0.00	86.30	2	403	0.50%
2020/12/22	1	87.80	2	87.60	87.20	-1	402	-0.25%
2020/12/21	1	88.30	1	88.60	88.60	0	404	0.00%
2020/12/17	3	87.80	0	0.00	87.10	3	379	0.79%
2020/12/16	0	0.00	2	86.60	87.50	-2	353	-0.57%
2020/12/15	0	0.00	1	86.80	86.10	-1	343	-0.29%
2020/12/10	0	0.00	1	85.70	86.10	-1	328	-0.30%
2020/12/07	1	84.10	0	0.00	85.00	1	322	0.31%
2020/12/03	1	83.90	0	0.00	83.80	1	328	0.30%
2020/12/02	6	83.82	1	83.90	83.60	5	335	1.49%
2020/11/30	1	84.80	0	0.00	84.50	1	338	0.30%
2020/11/25	1	84.40	0	0.00	84.50	1	358	0.28%
2020/11/20	3	83.40	0	0.00	83.50	3	364	0.82%
2020/11/19	2	83.05	0	0.00	83.20	2	376	0.53%
2020/11/12	0	0.00	1	82.60	82.70	-1	485	-0.21%
2020/11/11	1	81.60	0	0.00	81.90	1	484	0.21%
2020/10/29	0	0.00	2	81.70	81.50	-2	567	-0.35%
2020/10/26	0	0.00	2	82.55	82.40	-2	582	-0.34%
2020/10/22	3	81.67	2	82.25	82.50	1	605	0.17%
2020/10/21	0	0.00	1	82.10	81.90	-1	613	-0.16%
2020/10/20	4	81.98	0	0.00	82.00	4	625	0.64%
2020/10/19	0	0.00	3	82.10	82.30	-3	630	-0.48%
2020/10/16	1	81.20	5	81.82	81.40	-4	639	-0.63%
2020/10/15	0	0.00	4	82.20	81.60	-4	660	-0.61%
2020/10/14	1	82.10	0	0.00	82.10	1	692	0.14%
2020/10/13	0	0.00	3	81.83	81.90	-3	702	-0.43%
2020/10/12	3	81.60	1	81.20	81.80	2	709	0.28%
2020/10/08	0	0.00	2	82.10	82.30	-2	710	-0.28%
2020/10/07	2	82.00	1	82.00	81.90	1	733	0.14%
2020/10/06	1	82.10	1	82.40	82.40	0	796	0.00%
2020/10/05	4	82.10	1	82.00	81.70	3	834	0.36%
2020/09/30	3	82.10	0	0.00	82.30	3	860	0.35%
2020/09/28	7	81.93	1	82.10	82.00	6	919	0.65%
2020/09/25	2	81.45	7	81.23	81.50	-5	948	-0.53%
2020/09/24	4	82.03	2	81.60	81.60	2	971	0.21%
2020/09/23	4	83.90	0	0.00	83.40	4	979	0.41%
2020/09/22	0	0.00	3	84.70	84.60	-3	993	-0.30%
2020/09/21	0	0.00	4	85.05	85.10	-4	1,001	-0.40%
2020/09/18	1	84.70	2	84.80	84.90	-1	1,016	-0.10%
2020/09/17	4	84.25	0	0.00	84.50	4	1,023	0.39%
2020/09/16	0	0.00	1	84.70	84.00	-1	1,038	-0.10%
2020/09/15	0	0.00	4	84.55	84.80	-4	1,062	-0.38%
2020/09/14	1	83.50	0	0.00	83.60	1	1,151	0.09%
2020/09/11	0	0.00	5	83.14	83.10	-5	1,157	-0.43%
2020/09/10	1	82.90	4	82.80	82.90	-3	1,159	-0.26%
2020/09/09	1	83.10	0	0.00	83.00	1	1,162	0.09%
2020/09/08	3	83.10	2	83.80	83.50	1	1,167	0.09%
2020/09/07	2	83.70	0	0.00	83.30	2	1,169	0.17%
2020/09/04	2	84.45	0	0.00	84.50	2	1,171	0.17%
2020/09/03	1	85.40	0	0.00	85.50	1	1,173	0.09%
2020/09/02	4	85.35	0	0.00	85.50	4	1,178	0.34%
2020/09/01	1	86.10	2	86.20	85.80	-1	1,195	-0.08%
2020/08/31	0	0.00	2	86.25	87.30	-2	1,200	-0.17%
2020/08/28	2	85.10	0	0.00	84.80	2	1,189	0.17%
2020/08/27	1	85.10	1	85.90	85.10	0	1,194	0.00%
2020/08/26	7	86.17	2	86.60	85.70	5	1,194	0.42%
2020/08/25	3	87.03	0	0.00	87.00	3	1,195	0.25%
2020/08/24	0	0.00	9	86.80	87.70	-9	1,195	-0.75%
2020/08/21	4	84.38	0	0.00	84.40	4	1,156	0.35%
2020/08/20	0	0.00	8	82.85	82.60	-8	1,144	-0.70%
2020/08/19	0	0.00	1	85.00	84.00	-1	1,122	-0.09%
2020/08/18	3	82.40	0	0.00	83.70	3	1,105	0.27%
2020/08/17	2	82.90	0	0.00	82.80	2	1,100	0.18%
2020/08/14	2	82.40	1	82.90	82.90	1	1,100	0.09%
2020/08/13	0	0.00	3	82.40	82.80	-3	1,099	-0.27%
2020/08/12	5	82.26	0	0.00	82.20	5	1,096	0.46%
2020/08/11	4	83.88	3	83.80	83.50	1	1,092	0.09%
2020/08/10	2	83.65	2	83.95	84.10	0	1,091	0.00%
2020/08/07	3	83.03	1	83.60	83.60	2	1,079	0.19%
2020/08/06	0	0.00	5	81.56	82.00	-5	1,055	-0.47%
2020/08/05	1	80.50	1	80.90	81.00	0	1,054	0.00%
2020/08/04	2	80.40	1	80.60	80.40	1	1,070	0.09%
2020/08/03	4	80.75	0	0.00	80.20	4	1,112	0.36%
2020/07/29	0	0.00	1	79.90	79.90	-1	1,110	-0.09%
2020/07/28	0	0.00	2	80.15	80.50	-2	1,107	-0.18%
2020/07/24	1	82.40	1	81.90	81.00	0	1,094	0.00%
2020/07/23	1	82.60	0	0.00	82.40	1	1,087	0.09%
2020/07/22	2	82.60	1	82.80	82.20	1	1,105	0.09%
2020/07/21	3	83.83	3	83.77	82.70	0	1,098	0.00%
2020/07/20	0	0.00	10	82.00	83.30	-10	1,080	-0.93%
2020/07/17	0	0.00	6	81.12	80.40	-6	1,054	-0.57%
2020/07/16	1	80.80	1	80.90	80.80	0	1,057	0.00%
2020/07/15	5	81.38	4	81.68	81.20	1	1,057	0.09%
2020/07/14	4	81.78	6	82.12	80.90	-2	1,060	-0.19%
2020/07/13	3	83.10	3	84.10	83.10	0	1,044	0.00%
2020/07/10	0	0.00	2	89.00	88.30	-2	1,005	-0.20%
2020/07/09	9	89.34	6	89.08	89.20	3	973	0.31%
2020/07/08	5	88.44	0.2	89.40	89.50	4.8	950	0.51%
2020/07/07	1	87.60	7.2	87.86	87.80	-6.2	919	-0.67%
2020/07/06	6	87.10	1	86.30	87.10	5	898	0.56%
2020/07/03	7	85.01	8	85.03	85.20	-1	873	-0.11%
2020/07/02	1	83.60	1	83.30	84.10	0	853	0.00%
2020/07/01	2	82.00	3	82.47	82.50	-1	844	-0.12%
2020/06/30	0	0.00	1	81.50	81.30	-1	839	-0.12%
2020/06/29	2	81.10	1	81.00	81.30	1	840	0.12%
2020/06/23	0	0.00	2	80.65	81.30	-2	824	-0.24%
2020/06/22	0	0.00	3	80.50	80.30	-3	813	-0.37%
2020/06/19	1	81.00	0	0.00	78.50	1	802	0.12%
2020/06/17	0	0.00	2	80.05	80.90	-2	728	-0.27%
2020/06/16	0	0.00	2	80.50	80.20	-2	744	-0.27%
2020/06/15	2	80.20	1	80.80	79.90	1	773	0.13%
2020/06/12	2	79.20	1	79.20	79.90	1	777	0.13%
2020/06/11	1	80.60	4	80.10	80.10	-3	786	-0.38%
2020/06/10	1	81.50	0	0.00	81.20	1	796	0.13%
2020/06/09	1	81.70	1	82.00	81.70	0	815	0.00%
2020/06/08	2	81.80	0.3	81.50	81.90	1.7	838	0.20%
2020/06/05	3	79.50	4	80.08	80.70	-1	829	-0.12%
2020/06/04	1	79.60	2	79.50	79.70	-1	831	-0.12%
2020/06/03	3	79.47	1	79.70	79.40	2	840	0.24%
2020/06/01	0	0.00	5	80.06	79.80	-5	831	-0.60%
2020/05/28	1	78.30	0	0.00	78.60	1	816	0.12%
2020/05/27	1	78.20	2	78.10	78.80	-1	829	-0.12%
2020/05/26	1	78.20	3	78.27	78.20	-2	833	-0.24%
2020/05/25	1	77.90	1	78.70	78.40	0	835	0.00%
2020/05/22	2	78.50	2	78.70	78.60	0	838	0.00%
2020/05/21	2	78.60	0	0.00	79.00	2	840	0.24%
2020/05/20	0	0.00	1	78.40	78.50	-1	844	-0.12%
2020/05/15	0	0.00	1	78.00	77.60	-1	848	-0.12%
2020/05/14	1	78.90	0	0.00	78.00	1	844	0.12%
2020/05/13	1	78.80	0	0.00	79.20	1	853	0.12%
2020/05/12	0	0.00	1	78.10	78.20	-1	861	-0.12%
2020/05/11	0.2	79.00	2.7	78.59	78.30	-2.5	857	-0.29%
2020/05/08	4	78.50	1	78.40	78.40	3	841	0.36%
2020/05/07	2	81.40	0	0.00	81.00	2	802	0.25%
2020/05/06	1	81.60	0	0.00	81.20	1	805	0.12%
2020/05/04	3	80.80	0	0.00	80.80	3	822	0.36%
2020/04/30	1	80.60	1	80.70	81.30	0	820	0.00%
2020/04/29	0	0.00	1	80.70	80.20	-1	827	-0.12%
2020/04/28	6	80.65	0	0.00	80.60	6	841	0.71%
2020/04/27	0	0.00	4	81.35	80.90	-4	873	-0.46%
2020/04/23	0	0.00	1	79.60	79.20	-1	940	-0.11%
2020/04/22	1	78.60	1	77.60	79.00	0	942	0.00%
2020/04/21	2	79.05	1	78.10	78.00	1	933	0.11%
2020/04/20	1	79.00	2	79.90	79.60	-1	922	-0.11%
2020/04/17	0	0.00	5	79.34	79.20	-5	916	-0.55%
2020/04/16	3	78.90	0	0.00	78.20	3	907	0.33%
2020/04/15	1	77.10	3	77.13	79.20	-2	900	-0.22%
2020/04/14	1	76.60	0	0.00	76.50	1	880	0.11%
2020/04/13	1	76.30	1	76.20	75.90	0	874	0.00%
2020/04/10	2	75.35	2	75.40	75.80	0	872	0.00%
2020/04/09	4	75.80	0	0.00	75.20	4	870	0.46%
2020/04/08	3	75.83	0	0.00	75.80	3	864	0.35%
2020/04/07	1	76.00	0	0.00	75.70	1	860	0.12%
2020/04/01	2	73.70	4	73.85	74.00	-2	844	-0.24%
2020/03/31	0	0.00	9	73.37	73.60	-9	833	-1.08%
2020/03/30	2	72.10	2	72.90	73.00	0	822	0.00%
2020/03/27	1	73.00	1	73.00	73.00	0	819	0.00%
2020/03/26	4	72.30	0	0.00	72.80	4	810	0.49%
2020/03/25	0	0.00	1	72.60	72.70	-1	805	-0.12%
2020/03/24	2	71.90	10	73.00	71.80	-8	792	-1.01%
2020/03/19	1	67.40	0	0.00	67.00	1	755	0.13%
2020/03/18	1	73.10	0	0.00	71.60	1	720	0.14%
2020/03/17	2	72.60	0	0.00	72.90	2	706	0.28%
2020/03/13	5	74.60	0	0.00	74.40	5	671	0.74%
2020/03/12	10	76.63	0	0.00	75.50	10	643	1.55%
2020/03/10	5	79.60	0	0.00	80.40	5	604	0.83%
2020/03/09	0	0.00	1	78.80	78.60	-1	592	-0.17%
2020/03/05	1	80.70	1	81.20	80.90	0	585	0.00%
2020/03/04	1	80.30	0	0.00	80.20	1	587	0.17%
2020/03/03	0	0.00	1	81.30	81.00	-1	584	-0.17%
2020/03/02	1	80.20	3	80.57	80.10	-2	575	-0.35%
2020/02/26	1	79.10	0	0.00	79.30	1	552	0.18%
2020/02/25	0	0.00	1	79.40	79.30	-1	550	-0.18%
2020/02/21	1	80.20	0	0.00	80.00	1	543	0.18%
2020/02/17	0	0.00	2	81.20	81.10	-2	536	-0.37%
2020/02/14	2	82.50	2	82.80	82.30	0	532	0.00%
2020/02/13	0	0.00	5	81.30	81.40	-5	516	-0.97%
2020/02/12	0	0.00	1	80.00	80.00	-1	506	-0.20%
2020/02/07	1	79.50	0	0.00	79.10	1	508	0.20%
2020/02/04	0	0.00	10	79.95	80.20	-10	505	-1.98%
2020/01/31	2	81.20	9	80.74	81.00	-7	499	-1.40%
2020/01/30	10	79.41	0	0.00	80.10	10	479	2.09%
2020/01/20	8	83.34	3	83.07	82.40	5	443	1.13%
2020/01/17	12	80.23	9	81.29	81.90	3	407	0.74%
2020/01/13	1	75.80	0	0.00	75.50	1	361	0.28%
2020/01/06	10	74.50	0	0.00	74.50	10	372	2.69%
2020/01/03	0.2	75.10	0	0.00	75.20	0.2	370	0.05%
2019/12/26	0.2	75.20	0	0.00	75.30	0.2	371	0.05%
2019/12/19	2	74.85	0	0.00	74.70	2	380	0.53%
2019/12/18	0.3	75.00	0	0.00	75.10	0.3	378	0.08%
2019/12/03	2	74.20	0	0.00	74.20	2	388	0.51%
2019/11/04	0	0.00	2	76.20	76.00	-2	367	-0.54%
2019/10/21	0	0.00	4	74.10	73.80	-4	375	-1.07%
2019/09/18	0	0.00	2	72.90	72.90	-2	510	-0.39%
2019/09/16	0	0.00	0.6	72.80	72.90	-0.6	523	-0.12%
2019/09/12	2	72.90	0	0.00	72.80	2	529	0.38%
2019/08/15	1	72.90	0	0.00	72.80	1	751	0.13%
2019/08/13	0	0.00	1	73.90	73.30	-1	761	-0.13%
2019/08/02	0	0.00	2	71.90	71.90	-2	844	-0.24%
2019/08/01	2	73.20	0	0.00	73.00	2	839	0.24%
2019/07/19	2	73.70	1	73.70	72.50	1	859	0.12%
2019/07/18	1	73.50	0	0.00	73.50	1	855	0.12%
2019/07/17	0	0.00	1	73.60	73.30	-1	854	-0.12%
2019/07/16	1	73.90	0	0.00	73.20	1	850	0.12%
2019/07/11	2	73.50	2	74.20	73.80	0	834	0.00%
2019/07/10	0	0.00	1	77.50	77.30	-1	811	-0.12%
2019/07/08	1	76.80	1	76.80	76.80	0	779	0.00%
2019/07/04	2	77.00	0	0.00	76.90	2	774	0.26%
2019/06/28	0	0.00	1	76.50	76.70	-1	766	-0.13%
2019/06/26	0	0.00	5	75.22	75.50	-5	759	-0.66%
2019/06/21	1	75.00	1	75.00	75.30	0	766	0.00%
2019/06/20	2	74.70	2	74.30	74.60	0	765	0.00%
2019/06/19	0	0.00	1	75.00	74.60	-1	783	-0.13%
2019/06/18	0	0.00	1	74.20	74.70	-1	779	-0.13%
2019/06/17	1	73.70	1	73.90	73.20	0	778	0.00%
2019/06/14	1	74.50	1	74.90	74.50	0	772	0.00%
2019/06/13	3	74.20	0	0.00	74.50	3	777	0.39%
2019/06/12	1	74.00	3	73.77	74.00	-2	804	-0.25%
2019/06/06	0	0.00	2	73.35	73.10	-2	841	-0.24%
2019/06/04	1	74.30	0	0.00	73.60	1	834	0.12%
2019/06/03	4	75.38	0	0.00	76.30	4	817	0.49%
2019/05/31	0	0.00	1	74.60	75.00	-1	804	-0.12%
2019/05/30	3	73.27	0	0.00	73.20	3	787	0.38%
2019/05/29	0	0.00	2	73.90	73.60	-2	780	-0.26%
2019/05/24	4	74.90	0	0.00	74.40	4	757	0.53%
2019/05/23	1	75.10	0	0.00	74.90	1	747	0.13%
2019/05/22	0	0.00	2	74.95	74.40	-2	736	-0.27%
2019/05/17	1	73.10	15	73.40	72.70	-14	689	-2.03%
2019/05/16	0	0.00	2	72.70	72.70	-2	679	-0.29%
2019/05/15	2	72.30	2	72.90	72.00	0	663	0.00%
2019/05/14	2	69.50	1	71.00	71.60	1	642	0.16%
2019/05/13	0	0.00	2	70.65	70.20	-2	630	-0.32%
2019/05/10	2	70.30	4	71.80	70.00	-2	629	-0.32%
2019/05/09	1	69.50	2	69.50	69.60	-1	605	-0.17%
2019/05/08	3	69.40	0	0.00	69.70	3	602	0.50%
2019/05/07	2	69.80	2	69.40	69.90	0	600	0.00%
2019/05/06	2	69.05	2	68.90	68.80	0	597	0.00%
2019/05/03	6	69.52	10	69.79	69.50	-4	592	-0.67%
2019/05/02	1	67.90	2	67.90	67.80	-1	558	-0.18%
2019/04/30	6	67.90	2	68.00	67.90	4	565	0.71%
2019/04/29	3	67.73	5	67.76	67.90	-2	565	-0.35%
2019/04/26	3	67.57	4	67.60	67.80	-1	564	-0.18%
2019/04/25	0	0.00	4	67.68	67.60	-4	563	-0.71%
2019/04/24	7	67.37	5	67.44	67.60	2	565	0.35%
2019/04/23	1	67.00	8	67.10	67.20	-7	563	-1.24%
2019/04/22	4	67.03	0	0.00	66.90	4	564	0.71%
2019/04/19	5	67.02	2	66.90	66.80	3	564	0.53%
2019/04/18	3	67.37	5	67.16	66.80	-2	564	-0.35%
2019/04/17	2	68.00	0	0.00	67.70	2	556	0.36%
2019/04/16	3	67.53	4	67.60	68.00	-1	550	-0.18%
2019/04/12	2	67.10	0	0.00	67.10	2	544	0.37%
2019/04/11	4	67.90	0	0.00	67.50	4	537	0.74%
2019/04/10	2	67.80	0	0.00	67.80	2	531	0.38%
2019/04/09	2	67.60	1	67.80	67.90	1	526	0.19%
2019/04/08	2	67.70	2	67.70	67.70	0	524	0.00%
2019/04/02	0	0.00	2	68.10	68.00	-2	515	-0.39%
2019/04/01	0	0.00	1	68.00	68.00	-1	511	-0.20%
2019/03/29	2	67.70	0	0.00	67.90	2	500	0.40%
2019/03/28	2	67.50	0	0.00	67.40	2	488	0.41%
2019/03/27	0	0.00	2	67.00	67.00	-2	478	-0.42%
2019/03/26	2	66.60	0	0.00	66.90	2	476	0.42%
2019/03/25	0	0.00	2	66.90	66.90	-2	470	-0.43%
2019/03/22	0	0.00	7	66.93	67.30	-7	459	-1.52%
2019/03/21	2	66.20	0	0.00	66.40	2	433	0.46%
2019/03/20	2	66.20	0	0.00	66.30	2	430	0.46%
2019/03/19	2	66.10	1	66.10	66.10	1	427	0.23%
2019/03/18	0	0.00	5	65.62	65.90	-5	423	-1.18%
2019/03/15	2	64.70	4	64.80	65.00	-2	415	-0.48%
2019/03/14	1	64.60	3	64.60	64.80	-2	376	-0.53%
2019/03/13	2	65.25	1	65.30	65.20	1	350	0.29%
2019/03/12	3	65.87	0	0.00	65.60	3	337	0.89%
2019/03/11	1	65.90	2	66.00	66.00	-1	321	-0.31%
2019/03/08	2	66.20	1	66.10	66.00	1	320	0.31%
2019/03/07	2	66.00	4	66.00	66.50	-2	320	-0.62%
2019/03/06	6	65.83	0	0.00	66.00	6	309	1.94%
2019/03/05	0	0.00	6	65.83	65.80	-6	300	-2.00%
2019/02/27	2	65.20	1	65.30	65.40	1	285	0.35%
2019/02/26	0	0.00	3	65.30	65.30	-3	281	-1.07%
2019/02/25	4	65.35	2	65.50	65.40	2	278	0.72%
2019/02/22	4	65.10	0	0.00	65.10	4	278	1.44%
2019/02/20	0	0.00	1	65.00	65.40	-1	272	-0.37%
2019/02/19	1	64.80	0	0.00	64.80	1	263	0.38%
2019/02/15	0	0.00	3	64.83	64.80	-3	262	-1.14%
2019/02/14	1	64.60	0	0.00	64.70	1	260	0.38%
2019/02/12	3	64.83	0	0.00	65.00	3	267	1.12%
2019/02/11	2	64.80	1	64.90	65.00	1	267	0.37%
2019/01/30	2	63.90	1	64.50	64.60	1	264	0.38%
2019/01/28	1	64.20	1	64.10	63.90	0	265	0.00%
2019/01/25	0	0.00	1	63.80	64.10	-1	267	-0.37%
2019/01/24	1	63.20	0	0.00	63.50	1	261	0.38%
2019/01/17	0	0.00	1	63.20	63.40	-1	249	-0.40%
2019/01/15	0	0.00	1	62.70	62.60	-1	246	-0.40%
2019/01/11	2	62.80	2	62.70	62.80	0	249	0.00%
2019/01/10	2	62.55	0	0.00	62.80	2	247	0.81%
2019/01/08	1	61.70	0	0.00	61.60	1	246	0.41%
2019/01/07	0	0.00	7	62.00	62.10	-7	246	-2.84%
2018/12/25	0	0.00	1	61.30	61.10	-1	290	-0.34%
2018/12/18	0	0.00	1	61.90	61.80	-1	295	-0.34%
2018/12/11	2	61.40	0	0.00	62.10	2	299	0.67%
2018/12/06	2	61.75	0	0.00	61.40	2	309	0.65%
2018/10/11	0	0.00	1	61.00	61.00	-1	372	-0.27%
2018/10/09	0	0.00	1	62.80	62.80	-1	356	-0.28%
2018/10/08	1	62.50	0	0.00	62.90	1	368	0.27%
2018/10/05	1	63.10	0	0.00	62.50	1	396	0.25%
2018/10/03	0	0.00	1	63.60	63.70	-1	407	-0.25%
2018/10/01	1	63.80	0	0.00	64.00	1	420	0.24%
2018/09/10	1	63.40	0	0.00	63.60	1	464	0.22%
2018/09/04	0	0.00	3	65.30	65.70	-3	456	-0.66%
2018/08/13	1	63.40	0	0.00	63.20	1	571	0.17%
2018/08/10	0	0.00	2	63.40	63.50	-2	563	-0.35%
2018/08/09	0	0.00	3	61.90	61.90	-3	545	-0.55%
2018/08/08	0	0.00	2	61.80	61.80	-2	547	-0.37%
2018/08/07	0	0.00	1	61.80	61.60	-1	548	-0.18%
2018/08/03	0	0.00	1	61.70	61.90	-1	553	-0.18%
2018/08/02	2	62.30	0	0.00	61.90	2	554	0.36%
2018/07/27	2	62.10	6	62.30	62.20	-4	567	-0.70%
2018/07/16	4	62.50	0	0.00	62.50	4	579	0.69%
2018/07/13	2	66.70	4	66.70	66.90	-2	569	-0.35%
2018/07/12	2	66.80	0	0.00	66.80	2	546	0.37%
2018/07/09	0	0.00	2	65.40	65.30	-2	533	-0.38%
2018/07/05	0	0.00	2	65.00	65.00	-2	532	-0.38%
2018/06/29	3	65.30	0	0.00	65.90	3	556	0.54%
2018/06/28	2	65.10	2	65.70	64.70	0	556	0.00%
2018/06/27	2	66.00	0	0.00	65.80	2	563	0.35%
2018/06/26	0	0.00	1	65.90	65.90	-1	574	-0.17%
2018/06/21	0	0.00	2	67.20	66.70	-2	631	-0.32%
2018/06/20	2	66.10	0	0.00	66.20	2	652	0.31%
2018/06/19	0	0.00	2	66.20	66.20	-2	663	-0.30%
2018/06/15	2	66.30	4	66.40	66.30	-2	663	-0.30%
2018/06/14	1	66.50	2	66.40	66.30	-1	669	-0.15%
2018/06/13	2	66.70	4	66.80	66.60	-2	690	-0.29%
2018/06/12	0	0.00	2	66.50	66.80	-2	696	-0.29%
2018/06/11	2	66.10	2	66.60	66.30	0	702	0.00%
2018/06/08	4	66.60	0	0.00	66.30	4	708	0.56%
2018/06/07	5	67.24	2	67.10	67.00	3	713	0.42%
2018/06/06	6	67.23	4	67.65	67.50	2	709	0.28%
2018/06/05	2	67.00	0	0.00	66.90	2	704	0.28%
2018/06/04	4	67.20	1	67.40	67.20	3	698	0.43%
2018/06/01	0	0.00	3	68.43	67.00	-3	693	-0.43%
2018/05/31	0	0.00	4	65.85	66.90	-4	650	-0.61%
2018/05/30	0	0.00	2	64.50	64.30	-2	610	-0.33%
2018/05/28	2	64.50	0	0.00	64.80	2	611	0.33%
2018/05/25	2	64.20	0	0.00	64.00	2	615	0.33%
2018/05/23	0	0.00	2	64.30	63.80	-2	620	-0.32%
2018/05/22	2	64.30	0	0.00	64.10	2	619	0.32%
2018/05/17	0	0.00	1	64.30	64.20	-1	623	-0.16%
2018/05/15	0	0.00	2	64.10	64.10	-2	627	-0.32%
2018/05/11	2	64.30	2	64.70	64.10	0	639	0.00%
2018/05/10	2	64.70	0	0.00	64.70	2	636	0.31%
2018/05/09	0	0.00	4	64.95	64.90	-4	634	-0.63%
2018/05/08	2	64.40	0	0.00	64.50	2	622	0.32%
2018/04/19	2	64.10	0	0.00	63.90	2	674	0.30%
2018/04/18	0	0.00	2	64.00	63.90	-2	674	-0.30%
2018/04/11	0	0.00	4	63.20	63.10	-4	664	-0.60%
2018/04/10	2	63.70	0	0.00	62.70	2	667	0.30%
2018/04/09	0	0.00	2	63.50	63.80	-2	654	-0.31%
2018/04/02	2	63.90	0	0.00	63.80	2	649	0.31%
2018/03/31	0	0.00	1	64.20	63.80	-1	648	-0.15%
2018/03/30	1	64.60	0	0.00	64.10	1	643	0.16%
2018/03/26	4	62.95	0	0.00	62.70	4	587	0.68%
2018/03/23	0	0.00	2	61.60	62.00	-2	546	-0.37%
2018/03/22	0	0.00	2	61.90	61.90	-2	526	-0.38%
2018/03/16	0	0.00	2	61.30	61.20	-2	496	-0.40%
2018/03/14	0	0.00	1	60.60	61.60	-1	482	-0.21%
2018/03/08	2	60.00	0	0.00	60.00	2	464	0.43%
2018/03/05	4	60.00	0	0.00	59.90	4	489	0.82%
2018/03/01	0	60.50	0	0.00	60.50	0	499	0.00%
2018/02/27	0	0.00	1	60.40	60.50	-1	503	-0.20%
2018/02/23	0	0.00	1	59.90	59.90	-1	631	-0.16%
2018/02/12	0	0.00	2	58.60	58.10	-2	636	-0.31%
2018/02/02	0	0.00	2	59.90	60.00	-2	625	-0.32%
2018/02/01	4	59.98	0	0.00	59.80	4	629	0.64%
2018/01/31	0	0.00	2	59.90	59.90	-2	628	-0.32%
2018/01/30	1	60.30	20	60.30	59.80	-19	627	-3.03%
2018/01/26	2	60.90	0	0.00	60.70	2	616	0.32%
2018/01/25	0	0.00	1	61.30	60.90	-1	611	-0.16%
2018/01/24	0	0.00	2	61.10	61.20	-2	608	-0.33%
2018/01/23	2	61.45	1	61.90	61.30	1	620	0.16%
2018/01/22	0	0.00	5	61.36	61.20	-5	613	-0.81%
2018/01/19	4	60.38	0	0.00	60.60	4	607	0.66%
2018/01/18	4	60.83	1	61.70	60.80	3	601	0.50%
2018/01/17	15	61.67	3	61.47	61.50	12	594	2.02%
2018/01/16	3	60.27	2	60.60	60.20	1	580	0.17%
2018/01/15	5	60.80	0	0.00	60.50	5	579	0.86%
2018/01/10	0	0.00	1.5	59.10	59.00	-1.5	569	-0.26%
2018/01/03	0	0.00	1	59.90	59.90	-1	572	-0.17%

精誠子公司預計下半年第三方支付業務上線營運UDN聯合新聞網－30天前

精誠

精誠集團15日宣布子公司「精誠金融科技」已完成第三方支付系統的開發與測試，並於日前取得第三方支付能量登錄資格，目前將接續......詳全文

精誠配發現金5.2元UDN聯合新聞網－2024/04/10

精誠

精誠（6214）昨（10）日公告，董事會決議去年度盈餘每股配發5.2元現金股利，盈餘配發率86.3%。以昨日收盤價124......詳全文

精誠擬配息5.2元今年拚持續提升服務收入UDN聯合新聞網－2024/04/10

資訊服務商精誠資訊2023年營收達新台幣351億元、年增6.2%，連續8年創歷史新高，每股盈餘6.02元，董事會今天通過......詳全文

精誠

券商分點績效/獲利分析

凱基-基隆券商分點個股進出
凱基-基隆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

精誠

券商分點績效/獲利分析

凱基-基隆 券商分點個股進出 凱基-基隆 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

凱基-基隆券商分點個股進出
凱基-基隆券商分點全部個股操作績效/獲利分析