精誠 (6214)-富邦-建國券商分點個股進出

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
122.0
漲跌
▲1.0
漲幅
+0.83%
成交量
285張
產業
上市資訊服務類股
424人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

精誠 (6214)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國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
2024/05/27	5	121.00	0	0.00	121.00	5	863	0.58%
2024/05/24	2.1	119.57	2	120.50	121.00	0.1	870	0.01%
2024/05/21	1	123.00	0.2	123.50	123.00	0.9	859	0.10%
2024/05/20	1	125.00	15	123.00	123.50	-14	857	-1.63%
2024/05/17	4	125.25	5	125.99	125.00	-1	858	-0.12%
2024/05/16	2	124.50	0.2	125.83	126.00	1.9	856	0.22%
2024/05/15	6	124.92	0	0.00	124.50	6	855	0.70%
2024/05/14	0	0.00	2	124.51	125.00	-2	855	-0.24%
2024/05/13	7	122.50	0	0.00	122.50	7	846	0.83%
2024/05/10	11	122.68	0	0.00	123.00	11	841	1.31%
2024/05/09	7.4	126.20	5	129.50	123.00	2.4	835	0.29%
2024/05/08	11.1	130.01	2.4	131.32	133.00	8.7	813	1.07%
2024/05/07	12	127.54	5.4	127.67	127.50	6.7	787	0.84%
2024/05/06	15	126.67	3.2	126.48	126.50	11.8	772	1.53%
2024/05/03	1	123.50	1	125.00	124.00	0	767	0.00%
2024/05/02	1	122.50	1	125.00	123.50	0	769	0.00%
2024/04/30	0	0.00	1	125.49	125.00	-1	765	-0.14%
2024/04/29	0	125.00	2.4	124.50	125.50	-2.3	762	-0.31%
2024/04/25	0	0.00	1	121.00	121.50	-1	759	-0.13%
2024/04/24	0	0.00	5.2	124.47	124.50	-5.2	769	-0.67%
2024/04/23	5	120.00	0.1	120.00	121.00	4.9	753	0.65%
2024/04/22	1	123.00	1	121.00	120.50	0	759	0.00%
2024/04/19	0	0.00	0	120.50	119.50	0	748	0.00%
2024/04/18	1	119.50	0	0.00	119.50	1	744	0.13%
2024/04/17	0	0.00	0.2	120.25	121.00	-0.2	748	-0.03%
2024/04/16	6.1	117.98	0	0.00	117.50	6.1	777	0.78%
2024/04/15	6	119.92	4	119.00	118.50	2	774	0.26%
2024/04/12	1	122.00	1.1	122.05	121.50	-0.1	782	-0.01%
2024/04/11	2	121.25	1.1	122.45	121.50	1	799	0.12%
2024/04/10	0	0.00	13	123.96	124.00	-13	799	-1.63%
2024/04/09	1	118.00	0	0.00	119.00	1	791	0.13%
2024/04/03	0	0.00	0.1	118.50	118.50	-0.1	832	-0.01%
2024/04/02	6	119.33	0.1	120.00	118.50	6	832	0.71%
2024/04/01	3	119.33	0	120.00	118.50	3	831	0.36%
2024/03/29	0.1	118.00	0	0.00	118.50	0.1	831	0.01%
2024/03/28	3	118.00	8	118.13	118.50	-5	834	-0.60%
2024/03/27	0	118.50	2.2	119.76	120.50	-2.2	834	-0.26%
2024/03/26	12.2	118.68	4	118.49	117.50	8.2	838	0.97%
2024/03/25	1	121.50	9.1	121.07	121.50	-8.1	842	-0.96%
2024/03/22	18	122.34	24.1	122.87	122.00	-6.1	833	-0.73%
2024/03/21	2	118.50	0.3	117.80	118.50	1.8	794	0.22%
2024/03/20	17	119.56	3	119.49	118.50	14	793	1.76%
2024/03/19	15	118.23	0	0.00	118.00	15	793	1.89%
2024/03/18	3	119.17	8.2	118.68	119.50	-5.1	781	-0.66%
2024/03/14	8	115.38	3.1	115.82	115.00	4.9	727	0.68%
2024/03/13	0	0.00	0.3	114.00	116.50	-0.3	723	-0.04%
2024/03/11	5	113.50	0.1	114.00	114.00	4.9	701	0.70%
2024/03/08	1.1	112.45	0	0.00	113.00	1.1	701	0.16%
2024/03/06	3	115.00	0.1	115.35	115.50	2.9	699	0.41%
2024/03/05	0.1	114.50	3.1	114.55	114.50	-3	703	-0.43%
2024/03/04	2	113.00	1	113.01	113.00	1	692	0.14%
2024/03/01	0	0.00	0.1	113.50	113.00	-0.1	695	-0.01%
2024/02/29	0.3	113.00	0	0.00	113.00	0.3	694	0.04%
2024/02/27	0.2	113.98	0	114.00	114.00	0.2	679	0.03%
2024/02/26	2	114.50	1	114.00	114.00	1	670	0.15%
2024/02/23	1.1	114.91	1.3	114.50	114.50	-0.2	673	-0.02%
2024/02/22	1	115.00	0	0.00	114.50	1	673	0.15%
2024/02/20	1	116.00	4	116.00	116.50	-3	670	-0.45%
2024/02/19	0	0.00	1.1	116.50	116.00	-1.1	664	-0.17%
2024/02/16	0	0.00	0.1	116.00	116.50	-0.1	666	-0.01%
2024/02/05	1	114.50	0	0.00	114.50	1	661	0.15%
2024/02/02	0	0.00	3	115.00	115.50	-3	663	-0.45%
2024/02/01	0	0.00	1.2	115.98	115.50	-1.2	666	-0.17%
2024/01/31	10	114.50	0.3	115.50	115.50	9.8	664	1.47%
2024/01/29	0	0.00	1	113.50	114.00	-1	658	-0.15%
2024/01/26	10.1	114.99	0	0.00	113.00	10.1	666	1.51%
2024/01/25	0	0.00	0.1	115.00	115.00	-0.1	670	-0.01%
2024/01/24	0	0.00	0.1	115.00	114.00	-0.1	670	-0.01%
2024/01/23	0	0.00	2	114.51	114.50	-2	673	-0.30%
2024/01/22	1	114.50	1.1	113.60	115.50	-0.1	674	-0.01%
2024/01/19	10	114.15	0	0.00	113.00	10	671	1.49%
2024/01/18	6	112.50	13.1	114.42	116.00	-7.1	662	-1.07%
2024/01/17	0	0.00	2	111.50	111.00	-2	642	-0.31%
2024/01/16	2.2	112.03	3	112.00	112.00	-0.8	642	-0.12%
2024/01/15	0	0.00	2	114.50	114.00	-2	642	-0.31%
2024/01/12	1.1	114.36	1	113.00	113.50	0.1	650	0.02%
2024/01/11	2.1	114.98	1	114.50	115.00	1.1	654	0.16%
2024/01/10	4.2	116.24	2	114.50	115.00	2.2	661	0.33%
2024/01/08	4	115.25	1	115.50	115.50	3	642	0.47%
2024/01/05	1	117.50	4	117.25	116.00	-3	639	-0.47%
2024/01/02	0	0.00	8.3	115.98	117.50	-8.3	627	-1.32%
2023/12/29	1	112.00	0.2	112.25	112.00	0.8	597	0.13%
2023/12/27	1.2	110.00	0	0.00	110.50	1.2	607	0.19%
2023/12/26	0	110.50	0	0.00	110.50	0	610	0.00%
2023/12/25	0.1	112.00	0	0.00	110.50	0.1	614	0.02%
2023/12/22	0	0.00	1	113.00	113.00	-1	611	-0.16%
2023/12/21	1	113.00	2.1	113.50	113.00	-1.1	606	-0.18%
2023/12/20	0	0.00	3.2	112.53	113.00	-3.2	599	-0.53%
2023/12/19	1	110.50	2.1	109.02	110.50	-1.1	578	-0.19%
2023/12/15	1	109.01	5	109.80	110.00	-4	576	-0.69%
2023/12/14	1	109.50	6	109.92	110.50	-5	573	-0.87%
2023/12/11	0	0.00	2.1	109.00	109.00	-2.1	561	-0.37%
2023/12/08	1	106.50	0	0.00	106.50	1	547	0.18%
2023/12/04	1	106.00	0	0.00	106.50	1	608	0.16%
2023/12/01	0	0.00	1	107.00	107.50	-1	612	-0.16%
2023/11/29	0	0.00	1	105.00	105.50	-1	603	-0.17%
2023/11/28	0	0.00	4	104.00	104.00	-4	603	-0.66%
2023/11/22	0	0.00	0.1	104.00	103.50	-0.1	622	-0.02%
2023/11/21	0	0.00	2	102.75	102.50	-2	626	-0.32%
2023/11/17	0	0.00	1	103.00	102.50	-1	654	-0.15%
2023/11/16	0	103.00	0	0.00	102.50	0	660	0.00%
2023/11/14	1	102.00	0	0.00	101.50	1	668	0.15%
2023/11/13	2	101.50	0	0.00	101.50	2	681	0.29%
2023/11/10	0	0.00	7	101.86	102.00	-7	686	-1.02%
2023/11/09	0	103.00	0	0.00	102.00	0	698	0.00%
2023/11/07	0.1	102.00	0	0.00	102.00	0.1	721	0.01%
2023/11/06	0	0.00	0.1	104.00	103.00	-0.1	746	-0.01%
2023/11/03	2	103.00	0	0.00	101.50	2	750	0.27%
2023/11/02	3	100.33	0	0.00	100.00	3	764	0.39%
2023/11/01	2	100.00	0	0.00	100.50	2	791	0.25%
2023/10/31	3	101.00	0	0.00	100.00	3	848	0.35%
2023/10/30	1	101.50	0	0.00	102.00	1	886	0.11%
2023/10/27	1	101.00	0	0.00	101.00	1	968	0.10%
2023/10/26	0.1	102.00	0	0.00	101.50	0.1	1,144	0.01%
2023/10/23	5	101.00	3	101.50	100.50	2	1,508	0.13%
2023/10/20	1	102.00	0	0.00	103.00	1	1,650	0.06%
2023/10/19	1	103.50	3	104.50	103.50	-2	1,722	-0.12%
2023/10/18	4.1	105.39	0	106.50	105.00	4.1	1,799	0.23%
2023/10/17	2	109.00	0	0.00	107.50	2	1,811	0.11%
2023/10/16	0	0.00	3	107.50	109.50	-3	1,833	-0.16%
2023/10/13	0	0.00	5.1	108.51	108.00	-5.1	1,864	-0.27%
2023/10/12	0	0.00	0.1	107.00	107.50	-0.1	1,866	0.00%
2023/10/11	3	106.33	2	106.00	106.50	1	1,867	0.05%
2023/10/06	0	0.00	4	106.50	107.00	-4	1,872	-0.21%
2023/10/05	0	105.50	0	0.00	105.50	0	1,873	0.00%
2023/10/03	0.1	107.50	1	106.02	107.50	-0.9	1,877	-0.05%
2023/10/02	5	105.30	0	0.00	107.00	5	1,887	0.26%
2023/09/28	0.1	105.50	1.1	105.09	106.00	-1.1	1,897	-0.06%
2023/09/27	0	0.00	0.1	104.00	104.50	-0.1	1,905	0.00%
2023/09/26	0	0.00	0.1	105.00	105.00	-0.1	1,927	0.00%
2023/09/25	0	0.00	0.1	104.50	105.00	-0.1	1,946	-0.01%
2023/09/22	0	0.00	2	104.00	104.00	-2	1,968	-0.10%
2023/09/21	0	0.00	2	103.00	104.50	-2	1,986	-0.10%
2023/09/20	0	104.16	3	104.50	104.50	-3	2,008	-0.15%
2023/09/19	2	105.00	0	0.00	105.00	2	2,037	0.10%
2023/09/18	2.1	105.76	1	106.00	106.00	1.1	2,063	0.05%
2023/09/15	0.2	106.55	0	0.00	107.50	0.2	2,118	0.01%
2023/09/14	0	0.00	1.1	105.95	106.00	-1.1	2,185	-0.05%
2023/09/13	1	104.50	2	105.50	105.50	-1	2,246	-0.04%
2023/09/12	1	102.50	4	105.50	105.50	-3	2,378	-0.13%
2023/09/11	11	103.96	12.1	106.48	103.50	-1.1	2,462	-0.04%
2023/09/08	0	0.00	2.1	111.52	112.00	-2.1	2,502	-0.08%
2023/09/07	3	112.00	0.3	112.17	112.00	2.7	2,555	0.11%
2023/09/06	5	111.80	0.1	111.50	112.50	4.9	2,584	0.19%
2023/09/05	1.6	111.00	0	0.00	111.50	1.6	2,597	0.06%
2023/09/04	0	110.00	0	0.00	110.00	0	2,623	0.00%
2023/09/01	1	111.50	2	111.00	109.50	-1	2,648	-0.04%
2023/08/31	5	110.00	0.2	112.50	112.50	4.8	2,686	0.18%
2023/08/30	3	109.00	0	0.00	110.50	3	2,901	0.10%
2023/08/28	0	0.00	4	107.50	107.50	-4	2,982	-0.13%
2023/08/25	2	110.50	1	109.50	109.50	1	2,996	0.03%
2023/08/24	4	112.00	12	112.63	113.00	-8	3,022	-0.26%
2023/08/23	0	0.00	3.1	109.52	111.00	-3.1	3,048	-0.10%
2023/08/22	0	0.00	1	109.00	109.50	-1	3,093	-0.03%
2023/08/21	1.1	109.05	3	109.00	109.50	-1.9	3,098	-0.06%
2023/08/18	0	0.00	5	109.70	109.00	-5	3,115	-0.16%
2023/08/17	2	108.50	2	110.00	110.50	0	3,126	0.00%
2023/08/15	0	0.00	5.1	109.00	109.00	-5.1	3,184	-0.16%
2023/08/14	1	107.00	10	106.55	106.00	-9	3,304	-0.27%
2023/08/11	1	109.50	0	0.00	109.50	1	3,336	0.03%
2023/08/10	3	109.67	5	109.50	110.00	-2	3,363	-0.06%
2023/08/09	0	0.00	6	113.17	113.00	-6	3,386	-0.18%
2023/08/08	3.1	113.69	5	113.50	113.50	-1.9	3,388	-0.06%
2023/08/07	10	114.10	11	114.68	115.50	-1	3,394	-0.03%
2023/08/04	5	114.80	6	115.50	116.00	-1	3,376	-0.03%
2023/08/02	5	112.10	5	113.90	111.00	0	3,367	0.00%
2023/08/01	14	112.82	10	116.00	112.50	4	3,403	0.12%
2023/07/31	34.1	117.38	20.1	117.98	117.50	13.9	3,353	0.42%
2023/07/28	9	110.39	10	111.80	112.50	-1	3,220	-0.03%
2023/07/27	25	114.18	13	114.19	112.50	12	3,182	0.38%
2023/07/26	33.2	113.91	24.3	113.35	111.00	8.9	3,086	0.29%
2023/07/25	10	114.20	17.5	115.57	118.00	-7.5	2,854	-0.26%
2023/07/24	8	107.56	3.1	107.72	107.50	4.9	2,701	0.18%
2023/07/21	6.1	109.43	3	108.83	112.00	3.1	2,618	0.12%
2023/07/19	3	103.50	9	103.28	103.00	-6	2,511	-0.24%
2023/07/18	2	106.75	1	105.00	106.50	1	2,489	0.04%
2023/07/17	1	104.00	0	0.00	103.00	1	2,446	0.04%
2023/07/14	0.1	103.50	0	0.00	104.50	0.1	2,435	0.00%
2023/07/13	3	104.67	2.3	104.00	103.00	0.7	2,427	0.03%
2023/07/12	0.1	103.00	0	0.00	102.50	0.1	2,422	0.00%
2023/07/11	1.3	103.88	0.1	105.00	104.00	1.3	2,412	0.05%
2023/07/10	0.1	103.93	2	103.00	103.00	-1.9	2,405	-0.08%
2023/07/07	2.2	104.58	3.1	104.16	105.00	-0.9	2,388	-0.04%
2023/07/06	1.1	107.86	1	106.00	106.00	0.1	2,375	0.00%
2023/07/05	1	109.00	1.1	109.41	108.50	-0.1	2,363	0.00%
2023/07/04	2	108.25	1	107.50	108.50	1	2,351	0.04%
2023/07/03	3	110.50	3	110.33	110.00	0	2,327	0.00%
2023/06/30	0.1	108.00	2	109.00	110.00	-1.9	2,304	-0.08%
2023/06/29	3	106.84	3.1	106.71	107.00	-0.1	2,278	-0.01%
2023/06/28	2	106.50	7	105.71	105.50	-5	2,258	-0.22%
2023/06/27	2	104.01	5	103.50	103.50	-3	2,231	-0.13%
2023/06/26	0	0.00	3	105.83	106.00	-3	2,201	-0.14%
2023/06/21	15	110.43	17	109.53	108.50	-2	2,177	-0.09%
2023/06/20	0	0.00	13.1	116.76	116.00	-13.1	2,124	-0.61%
2023/06/19	1	116.00	8	116.44	117.00	-7	2,055	-0.34%
2023/06/16	0	0.00	10.1	114.22	114.00	-10.1	2,014	-0.50%
2023/06/15	10	111.30	25.1	110.53	112.00	-15.1	1,879	-0.81%
2023/06/14	15	107.10	26.1	108.19	108.00	-11.1	1,799	-0.62%
2023/06/13	5	103.50	10	103.70	103.50	-5	1,717	-0.29%
2023/06/12	6	101.08	7.4	101.19	100.50	-1.4	1,659	-0.09%
2023/06/09	10.2	99.55	4.1	99.23	99.50	6.1	1,624	0.38%
2023/06/08	7.2	99.95	3	99.40	99.50	4.2	1,607	0.26%
2023/06/07	2	101.01	22	101.09	101.50	-20	1,583	-1.26%
2023/06/06	25	102.14	2.1	100.01	100.50	23	1,555	1.48%
2023/06/05	31.8	104.06	55	109.34	102.00	-23.2	1,511	-1.54%
2023/06/02	0	0.00	31.5	109.08	110.00	-31.5	1,283	-2.45%
2023/06/01	1	99.70	1	99.50	100.00	0	1,212	0.00%
2023/05/31	2	99.50	1	100.50	100.50	1	1,195	0.08%
2023/05/30	4	100.08	13	99.33	98.80	-9	1,170	-0.77%
2023/05/29	7.1	99.63	7	100.14	101.00	0.1	1,133	0.01%
2023/05/26	4	98.68	5.1	99.40	98.00	-1.1	1,084	-0.10%
2023/05/25	7	97.51	6	98.17	97.40	1	1,029	0.10%
2023/05/24	22	98.08	13	97.55	98.50	9	1,014	0.89%
2023/05/23	41	97.26	10	97.25	97.60	31	992	3.12%
2023/05/22	1	95.80	10	95.61	96.20	-9	966	-0.93%
2023/05/19	5.6	96.90	14	96.79	94.80	-8.4	943	-0.89%
2023/05/18	21	98.77	12.3	99.20	98.00	8.7	881	0.99%
2023/05/17	0	0.00	6.2	94.19	94.00	-6.2	744	-0.83%
2023/05/16	24.1	92.19	3	92.03	92.30	21.1	693	3.04%
2023/05/15	7	91.33	6.2	93.06	91.20	0.8	654	0.12%
2023/05/12	2	90.25	14.3	90.71	90.40	-12.3	602	-2.04%
2023/05/11	2	89.70	10	90.38	89.70	-8	586	-1.36%
2023/05/10	0	0.00	1	90.20	90.50	-1	557	-0.18%
2023/05/09	14	89.96	20.1	90.31	90.00	-6.1	540	-1.12%
2023/05/08	8	88.65	26	90.21	89.30	-18	488	-3.69%
2023/05/05	7	86.39	10	86.74	86.70	-3	406	-0.74%
2023/05/04	9	86.11	6.1	85.50	85.40	2.9	373	0.78%
2023/05/02	0	0.00	4.1	82.56	82.80	-4.1	327	-1.25%
2023/04/27	1	80.00	0	0.00	80.10	1	322	0.31%
2023/04/25	2	79.70	0	0.00	79.00	2	322	0.62%
2023/04/21	7.1	78.85	4	79.90	78.80	3.1	321	0.95%
2023/04/20	1	81.20	0	0.00	80.30	1	321	0.31%
2023/04/19	1	81.50	2	81.65	81.20	-1	319	-0.31%
2023/04/18	1	81.90	0	0.00	81.70	1	316	0.32%
2023/04/17	1	80.90	0	0.00	82.10	1	310	0.32%
2023/04/14	0	0.00	0	80.60	80.60	0	300	0.00%
2023/04/11	0	0.00	0.1	80.00	80.20	-0.1	291	-0.03%
2023/04/10	0	0.00	2.1	79.52	80.30	-2.1	291	-0.72%
2023/04/07	0.1	79.50	0	0.00	79.00	0.1	297	0.03%
2023/04/06	5	78.94	0	0.00	78.60	5	306	1.63%
2023/03/31	0	0.00	2	78.60	78.80	-2	317	-0.63%
2023/03/28	0	0.00	1	78.70	78.50	-1	356	-0.28%
2023/03/27	0	78.90	0	0.00	79.00	0	366	0.00%
2023/03/24	1	78.30	0	0.00	78.40	1	378	0.26%
2023/03/23	3	79.00	0	0.00	78.80	3	386	0.78%
2023/03/22	0	79.40	1	79.50	79.50	-1	393	-0.25%
2023/03/21	0	0.00	7.1	80.23	79.60	-7.1	400	-1.78%
2023/03/17	1	76.18	0	0.00	76.20	1	385	0.26%
2023/03/16	3.1	74.15	2	74.30	74.00	1.1	365	0.30%
2023/03/15	2	75.60	0	0.00	75.00	2	362	0.55%
2023/03/13	0	74.80	0	0.00	75.30	0	362	0.01%
2023/03/10	2.8	76.32	0	0.00	76.00	2.8	353	0.78%
2023/03/09	2	77.70	1	77.90	77.60	1	350	0.29%
2023/03/08	1	78.00	0	0.00	78.30	1	351	0.28%
2023/03/07	1	77.90	0.1	78.00	78.00	0.9	349	0.26%
2023/03/06	1	76.80	0.1	77.00	77.00	0.9	348	0.26%
2023/03/03	1.5	76.23	1	76.20	76.40	0.5	347	0.14%
2023/03/02	0	0.00	1	75.80	76.40	-1	348	-0.29%
2023/03/01	7	75.76	1	75.60	75.90	6	348	1.72%
2023/02/24	1	75.50	3	75.63	75.30	-2	346	-0.58%
2023/02/23	1	75.90	1	75.80	75.50	0	346	0.00%
2023/02/22	2.2	75.14	2	75.00	75.50	0.2	346	0.06%
2023/02/21	0	0.00	3	75.50	75.90	-3	345	-0.87%
2023/02/20	0.3	75.70	0	0.00	75.80	0.3	348	0.07%
2023/02/17	0.1	75.20	0	0.00	75.40	0.1	348	0.01%
2023/02/16	0	0.00	2	75.30	75.40	-2	350	-0.57%
2023/02/14	1.5	75.60	0	0.00	75.30	1.5	362	0.41%
2023/02/13	0	74.50	0	0.00	75.00	0	370	0.01%
2023/02/10	0	0.00	2	74.70	74.60	-2	376	-0.53%
2023/02/08	2	75.50	2	75.40	75.30	0	380	0.00%
2023/02/03	0	0.00	1	75.40	75.40	-1	393	-0.25%
2023/02/01	0.5	74.50	0	0.00	74.20	0.5	411	0.12%
2023/01/11	0	0.00	1	73.50	72.10	-1	476	-0.21%
2022/12/22	0	0.00	1	70.20	70.20	-1	474	-0.21%
2022/12/21	0	0.00	2	69.30	68.80	-2	466	-0.43%
2022/12/16	1	69.00	0	0.00	68.70	1	429	0.23%
2022/12/15	1	69.30	0	0.00	69.50	1	415	0.24%
2022/12/14	1	69.60	0	0.00	69.60	1	401	0.25%
2022/12/12	0	0.00	3	70.43	70.50	-3	376	-0.80%
2022/12/09	0.1	69.10	1	69.10	69.00	-0.9	362	-0.25%
2022/12/06	0	0.00	0.1	70.50	69.10	-0.1	360	-0.02%
2022/11/29	1	67.90	0	0.00	68.50	1	351	0.28%
2022/11/28	0	0.00	1	68.00	68.20	-1	349	-0.29%
2022/11/25	1	67.60	0	0.00	68.40	1	348	0.29%
2022/11/24	1	67.90	1	67.70	68.00	0	348	0.00%
2022/11/23	3	67.50	0	0.00	67.80	3	344	0.87%
2022/11/22	1	67.00	0	0.00	67.30	1	343	0.29%
2022/11/21	1	67.10	0	0.00	67.00	1	342	0.29%
2022/11/16	2	67.20	0	0.00	67.00	2	335	0.60%
2022/11/14	3	67.37	0	0.00	67.40	3	331	0.91%
2022/11/10	3	66.50	0	0.00	67.00	3	324	0.92%
2022/11/07	1	65.30	0	0.00	65.40	1	302	0.33%
2022/10/25	1	66.00	0	0.00	66.20	1	247	0.40%
2022/10/21	0	0.00	1	64.00	64.80	-1	232	-0.43%
2022/10/20	0	65.45	0	0.00	63.60	0	222	0.01%
2022/10/18	0	0.00	1	67.70	68.00	-1	182	-0.55%
2022/10/17	0	0.00	2	65.90	67.00	-2	172	-1.16%
2022/10/11	1	65.20	0	0.00	65.60	1	138	0.72%
2022/10/07	1	67.40	0	0.00	67.00	1	134	0.74%
2022/10/03	0	0.00	1	67.60	67.60	-1	134	-0.75%
2022/09/30	5	66.50	1	66.90	69.50	4	133	2.99%
2022/09/28	1	67.00	0	0.00	66.80	1	130	0.77%
2022/09/26	1	70.00	0	0.00	70.00	1	125	0.80%
2022/09/22	1.1	70.84	0	0.00	71.40	1.1	126	0.85%
2022/09/21	7	71.30	0	0.00	71.30	7	125	5.57%
2022/09/16	1	71.40	0	0.00	71.40	1	128	0.78%
2022/09/13	1	72.50	0	0.00	72.70	1	149	0.67%
2022/09/08	5	71.80	0	0.00	71.70	5	177	2.82%
2022/09/02	1	72.90	0	0.00	72.90	1	188	0.53%
2022/08/24	1	72.90	0	0.00	72.90	1	194	0.51%
2022/08/22	1	73.00	0	0.00	73.30	1	195	0.51%
2022/08/19	1	73.30	0	0.00	73.20	1	196	0.51%
2022/08/18	1	73.10	0	0.00	73.10	1	197	0.51%
2022/08/17	0	0.00	2	73.00	73.10	-2	197	-1.01%
2022/08/08	1	71.80	0	0.00	72.20	1	197	0.51%
2022/08/04	1.1	71.33	0	0.00	71.50	1.1	202	0.56%
2022/08/03	1	72.60	0	0.00	72.70	1	200	0.50%
2022/08/02	1.2	72.47	0	0.00	72.70	1.2	204	0.56%
2022/07/28	1	73.60	0	0.00	73.70	1	201	0.50%
2022/07/25	0	0.00	1	73.20	73.60	-1	205	-0.49%
2022/07/18	1	71.90	2.1	71.90	72.00	-1.1	219	-0.49%
2022/07/15	0	0.00	0.5	72.20	71.80	-0.5	219	-0.21%
2022/07/11	0	0.00	0.1	72.30	71.70	-0.1	219	-0.05%
2022/07/07	2	71.30	0	0.00	71.00	2	225	0.89%
2022/07/06	0.1	71.10	0	0.00	70.70	0.1	230	0.04%
2022/07/05	2	71.60	5	72.10	71.80	-3	230	-1.30%
2022/07/04	1.1	70.55	1	71.30	71.50	0.1	232	0.04%
2022/07/01	0.1	70.60	0	0.00	70.40	0.1	231	0.04%
2022/06/30	1	70.70	0	0.00	71.30	1	230	0.43%
2022/06/29	1	71.30	0	0.00	71.80	1	228	0.44%
2022/06/28	0.1	72.60	0	0.00	72.10	0.1	228	0.04%
2022/06/27	0.1	73.40	0	0.00	72.70	0.1	230	0.03%
2022/06/24	0	0.00	1	72.20	72.60	-1	229	-0.44%
2022/06/23	1	71.50	2	71.70	71.50	-1	231	-0.42%
2022/06/22	1	75.20	0	0.00	75.20	1	230	0.43%
2022/06/20	2.1	75.42	0	0.00	75.20	2.1	219	0.96%
2022/06/17	10	76.80	0	0.00	75.70	10	219	4.56%
2022/06/09	2	78.30	0.4	78.00	78.00	1.6	232	0.67%
2022/06/08	0	0.00	4.5	78.00	78.20	-4.5	231	-1.95%
2022/06/07	1	77.60	0	0.00	78.00	1	231	0.43%
2022/06/06	2.1	78.06	0	0.00	78.10	2.1	233	0.90%
2022/05/18	1	77.60	0	0.00	77.70	1	291	0.34%
2022/05/16	1	76.80	1	77.50	77.30	0	310	0.00%
2022/05/12	0.2	75.85	1	75.40	75.00	-0.8	325	-0.25%
2022/05/10	0.1	77.90	0	0.00	78.20	0.1	322	0.03%
2022/05/09	0	0.00	2	79.15	79.00	-2	322	-0.62%
2022/05/06	1	79.80	0	0.00	80.20	1	323	0.31%
2022/05/05	5	80.30	0	0.00	80.30	5	325	1.54%
2022/05/04	2	80.05	26	80.08	80.10	-24	325	-7.37%
2022/05/03	0.1	80.80	0	0.00	80.50	0.1	324	0.03%
2022/04/27	1	80.20	5	80.26	79.80	-4	325	-1.23%
2022/04/26	2	80.90	0.1	81.50	81.00	2	316	0.62%
2022/04/25	0	0.00	1	80.80	80.60	-1	317	-0.31%
2022/04/22	5.1	81.79	0	0.00	81.80	5.1	316	1.61%
2022/04/21	0	0.00	3	81.80	81.90	-3	315	-0.95%
2022/04/20	4	81.65	1	81.70	81.50	3	316	0.95%
2022/04/19	2	81.45	3	81.50	81.50	-1	317	-0.31%
2022/04/18	0	0.00	1	81.70	81.20	-1	319	-0.31%
2022/04/13	0	0.00	1	81.60	81.80	-1	316	-0.32%
2022/04/12	3.1	80.11	0	0.00	80.20	3.1	311	0.99%
2022/04/07	0	0.00	1	80.50	81.20	-1	304	-0.33%
2022/04/01	1	80.90	0	0.00	80.90	1	301	0.33%
2022/03/25	0	0.00	10	81.00	80.90	-10	300	-3.33%
2022/03/24	0	0.00	8	82.40	82.80	-8	300	-2.67%
2022/03/23	1	80.40	0	0.00	80.60	1	313	0.32%
2022/03/22	2	80.50	1	80.30	80.30	1	323	0.31%
2022/03/21	2	81.10	2	81.15	80.80	0	327	0.00%
2022/03/18	0	80.50	0	0.00	80.10	0	327	0.00%
2022/03/17	1	81.70	3	81.70	81.80	-2	299	-0.67%
2022/03/16	0	81.10	7	80.80	80.80	-7	301	-2.32%
2022/03/15	0	0.00	1	81.00	80.80	-1	300	-0.33%
2022/03/14	2	81.50	13	81.85	81.00	-11	302	-3.64%
2022/03/11	0	0.00	35	81.42	81.50	-35	302	-11.57%
2022/03/10	1	81.50	17	81.41	81.40	-16	302	-5.28%
2022/03/08	2	80.40	1	80.50	80.60	1	299	0.33%
2022/03/07	6	80.48	1	80.40	80.50	5	296	1.69%
2022/03/03	0	0.00	2	82.50	82.70	-2	288	-0.69%
2022/03/01	2	83.20	0	0.00	83.20	2	289	0.69%
2022/02/25	5	82.40	1	82.30	82.40	4	288	1.39%
2022/02/24	5	82.86	2	82.95	82.70	3	285	1.05%
2022/02/23	1	83.50	1.2	83.45	83.60	-0.2	272	-0.07%
2022/02/22	3	83.33	0	0.00	83.40	3	274	1.09%
2022/02/21	1	83.40	0	0.00	83.50	1	276	0.36%
2022/02/18	1	83.40	0	0.00	83.40	1	274	0.36%
2022/02/17	4	83.33	1	83.50	83.40	3	272	1.10%
2022/02/16	2.1	83.48	0	0.00	83.50	2.1	265	0.79%
2022/02/15	34	83.71	0	0.00	83.50	34	258	13.17%
2022/02/11	1	84.40	0	0.00	84.20	1	246	0.41%
2022/02/09	0	84.60	4	84.78	84.30	-4	247	-1.61%
2022/02/07	0	0.00	1	84.70	84.50	-1	242	-0.41%
2022/01/26	1	84.80	0	0.00	84.60	1	242	0.41%
2022/01/20	0	0.00	3	85.10	85.10	-3	241	-1.24%
2022/01/19	1	84.60	0	0.00	85.30	1	241	0.41%
2022/01/18	0	0.00	2	85.20	85.20	-2	240	-0.83%
2022/01/11	2	84.40	0	0.00	85.00	2	257	0.78%
2022/01/10	0	0.00	5	84.40	84.50	-5	256	-1.95%
2022/01/07	3	84.20	0	0.00	84.10	3	256	1.17%
2022/01/06	5	84.10	0	0.00	84.10	5	258	1.93%
2022/01/04	6	84.50	6	84.58	84.50	0	263	0.00%
2021/12/30	1	84.60	20	84.63	84.80	-19	262	-7.24%
2021/12/29	0	0.00	40	84.46	84.70	-40	261	-15.28%
2021/12/28	4	84.40	30	84.55	84.50	-26	263	-9.87%
2021/12/27	0	0.00	40	84.43	84.40	-40	267	-14.96%
2021/12/24	0	0.00	40	84.39	84.30	-40	269	-14.82%
2021/12/23	0	0.00	41	84.10	84.20	-41	269	-15.24%
2021/12/22	0	0.00	15	84.30	84.40	-15	268	-5.58%
2021/12/21	0	0.00	35	83.86	84.50	-35	270	-12.95%
2021/12/20	1	83.60	0	0.00	83.80	1	270	0.37%
2021/12/17	15	83.56	0	0.00	83.30	15	266	5.63%
2021/12/16	2	83.65	1	83.90	83.60	1	251	0.40%
2021/12/15	7	84.23	0	0.00	84.10	7	241	2.89%
2021/12/14	1	84.80	0	0.00	84.60	1	234	0.43%
2021/12/13	4	85.00	0.2	85.30	85.00	3.8	231	1.64%
2021/12/10	1	85.30	1	85.20	85.20	0	227	0.00%
2021/12/08	1	85.40	0	0.00	85.40	1	228	0.44%
2021/12/06	1	86.00	1	86.10	85.60	0	225	0.00%
2021/11/30	2	85.60	0	0.00	85.50	2	227	0.88%
2021/11/24	1	85.90	0	0.00	86.40	1	220	0.45%
2021/11/23	1	86.20	0	0.00	86.40	1	221	0.45%
2021/11/22	0	0.00	0	87.20	87.30	0	218	-0.02%
2021/11/18	1	88.00	0	0.00	87.40	1	218	0.46%
2021/11/17	0	0.00	3	87.70	87.70	-3	216	-1.40%
2021/11/16	2	87.50	2.4	87.62	87.70	-0.4	210	-0.20%
2021/11/15	0	0.00	2	87.15	87.60	-2	212	-0.94%
2021/11/10	1	86.50	0	0.00	86.30	1	215	0.46%
2021/11/04	1	86.00	0	0.00	86.00	1	212	0.47%
2021/11/01	1	85.90	0	0.00	86.00	1	216	0.46%
2021/10/28	0	0.00	1	86.30	86.30	-1	217	-0.46%
2021/10/26	0	0.00	1	86.70	86.90	-1	228	-0.44%
2021/10/22	1	86.70	0	0.00	87.20	1	238	0.42%
2021/10/21	2.1	85.78	1	88.00	88.00	1.1	239	0.45%
2021/10/19	1	85.60	0	0.00	86.50	1	231	0.43%
2021/10/15	1	86.20	0	0.00	85.90	1	247	0.40%
2021/10/14	0	0.00	0.1	86.00	85.30	-0.1	257	-0.04%
2021/10/13	0	0.00	1	86.20	85.60	-1	264	-0.38%
2021/10/12	0	0.00	2	86.50	86.50	-2	269	-0.74%
2021/10/07	0	0.00	2	86.85	87.00	-2	335	-0.60%
2021/10/05	1	85.40	1	85.10	86.10	0	368	0.00%
2021/10/04	0	0.00	1	86.20	85.80	-1	375	-0.27%
2021/10/01	0.1	86.50	0	0.00	86.30	0.1	379	0.03%
2021/09/30	1	86.80	0	0.00	87.50	1	384	0.26%
2021/09/27	0	0.00	0	87.00	87.10	0	401	0.00%
2021/09/24	1	87.00	0	0.00	86.80	1	402	0.25%
2021/09/23	1	87.10	0	0.00	87.10	1	407	0.25%
2021/09/17	0	0.00	2	86.75	87.50	-2	412	-0.49%
2021/09/15	1	86.10	1	87.00	86.10	0	419	0.00%
2021/09/14	0.3	87.30	1	87.20	87.40	-0.7	418	-0.17%
2021/09/13	8	86.88	1	86.50	87.30	7	419	1.67%
2021/09/09	1	85.00	0	0.00	85.00	1	421	0.24%
2021/09/08	1	85.20	0	0.00	85.00	1	422	0.24%
2021/09/06	2	85.80	0	0.00	85.70	2	424	0.47%
2021/09/02	0	0.00	1	85.70	85.90	-1	424	-0.24%
2021/08/30	0	85.90	4	86.40	86.00	-4	426	-0.94%
2021/08/27	0	0.00	4	86.20	86.10	-4	427	-0.93%
2021/08/26	1	86.00	3	85.40	86.00	-2	426	-0.47%
2021/08/24	2	85.10	1	85.50	85.50	1	433	0.23%
2021/08/19	1	84.70	0	0.00	83.90	1	443	0.23%
2021/08/17	2	84.80	0	0.00	84.90	2	443	0.45%
2021/08/12	2	85.95	4	85.90	86.10	-2	446	-0.45%
2021/08/10	0	0.00	2	86.50	86.50	-2	453	-0.44%
2021/08/09	1	86.00	0	0.00	85.90	1	463	0.22%
2021/08/06	11	86.33	0	0.00	86.50	11	474	2.32%
2021/08/05	2.3	86.99	0	0.00	86.70	2.3	482	0.47%
2021/08/04	1	87.90	1	87.90	87.70	0	497	0.00%
2021/08/03	0	0.00	2	87.75	87.90	-2	506	-0.39%
2021/07/28	2	85.70	2	86.25	86.20	0	515	0.00%
2021/07/27	2	86.40	0	0.00	86.60	2	522	0.38%
2021/07/26	1.3	86.96	2	87.00	86.80	-0.7	525	-0.13%
2021/07/23	1	87.40	0.1	87.70	87.40	0.9	529	0.17%
2021/07/22	0	0.00	5	88.10	87.90	-5	528	-0.95%
2021/07/21	0	0.00	4	86.98	87.80	-4	525	-0.76%
2021/07/20	1	85.90	4	85.75	86.80	-3	521	-0.58%
2021/07/19	2	85.65	5	85.64	85.60	-3	516	-0.58%
2021/07/16	1.1	85.56	1	86.20	86.00	0.1	520	0.02%
2021/07/15	6.1	85.73	1	86.00	85.80	5.1	518	0.98%
2021/07/14	5	89.82	5	90.18	89.90	0	491	0.00%
2021/07/13	25	91.26	0	0.00	90.60	25	484	5.16%
2021/07/12	2	91.60	0.1	91.80	91.50	2	470	0.41%
2021/07/07	0	91.70	3	91.60	91.50	-3	456	-0.65%
2021/07/06	4	91.03	1.3	91.18	91.40	2.7	455	0.60%
2021/07/05	1	90.10	3	90.43	90.50	-2	451	-0.44%
2021/07/01	0	0.00	2	90.40	90.00	-2	446	-0.45%
2021/06/30	0	0.00	2	90.70	90.40	-2	447	-0.45%
2021/06/29	1	90.30	0	0.00	90.10	1	448	0.22%
2021/06/28	1	90.40	2	90.45	90.30	-1	450	-0.22%
2021/06/25	2	89.15	2	89.15	89.40	0	447	0.00%
2021/06/24	1	87.70	0	0.00	87.70	1	443	0.23%
2021/06/23	1	87.60	0	0.00	87.60	1	443	0.23%
2021/06/22	2	87.95	0	0.00	87.60	2	446	0.45%
2021/06/21	0	0.00	1.4	88.20	87.90	-1.4	446	-0.32%
2021/06/18	2	89.15	0	0.00	89.00	2	444	0.45%
2021/06/17	1	89.00	0	0.00	89.20	1	446	0.22%
2021/06/15	0	0.00	1	88.50	88.50	-1	477	-0.21%
2021/06/09	0.3	87.30	0	0.00	87.50	0.3	491	0.06%
2021/06/07	0.2	87.00	0.2	87.40	87.00	-0.1	495	-0.01%
2021/06/04	0.2	87.40	0	0.00	87.40	0.2	498	0.03%
2021/06/03	2	88.00	0	0.00	87.80	2	501	0.40%
2021/06/02	4	87.78	13	88.07	87.90	-9	503	-1.79%
2021/06/01	10	88.24	2	88.55	88.50	8	501	1.60%
2021/05/31	1	86.90	0	0.00	87.70	1	502	0.20%
2021/05/28	4	86.70	5	87.00	86.80	-1	501	-0.20%
2021/05/27	2	86.40	10	86.20	86.50	-8	504	-1.59%
2021/05/26	1	86.30	11	86.73	86.90	-10	505	-1.98%
2021/05/25	10	86.80	0	0.00	86.60	10	511	1.96%
2021/05/21	3	86.07	0	0.00	86.40	3	515	0.58%
2021/05/20	5.1	85.81	1	85.70	85.70	4.1	517	0.79%
2021/05/19	3	86.33	1	86.40	86.50	2	516	0.39%
2021/05/18	2	86.60	0	0.00	87.00	2	520	0.38%
2021/05/17	0.1	86.00	3	87.30	85.90	-2.9	529	-0.55%
2021/05/14	3	87.67	7	88.19	88.00	-4	521	-0.77%
2021/05/13	8	85.53	3	86.33	85.70	5	512	0.98%
2021/05/12	2	84.95	0	0.00	86.10	2	505	0.40%
2021/05/11	7.1	88.69	2	89.50	88.20	5.1	488	1.03%
2021/05/06	0	0.00	2	91.30	90.90	-2	484	-0.41%
2021/05/05	0	0.00	0	88.80	89.00	0	476	0.00%
2021/05/04	0	0.00	6	88.72	88.60	-6	482	-1.24%
2021/05/03	2	91.00	1	91.20	90.90	1	485	0.21%
2021/04/29	1	91.40	1	91.10	91.70	0	485	0.00%
2021/04/28	0	0.00	4	91.13	91.30	-4	489	-0.82%
2021/04/27	1	91.70	2	91.40	91.30	-1	498	-0.20%
2021/04/26	0	0.00	14	91.39	91.50	-14	495	-2.83%
2021/04/23	0	0.00	1	90.70	90.90	-1	495	-0.20%
2021/04/22	0.4	91.76	1.1	91.52	89.80	-0.6	497	-0.13%
2021/04/21	5	90.78	1	91.20	91.20	4	489	0.82%
2021/04/20	1	91.10	0	0.00	90.70	1	486	0.21%
2021/04/19	17	90.91	15.1	90.47	91.00	1.9	486	0.39%
2021/04/16	0	0.00	4	88.05	88.10	-4	475	-0.84%
2021/04/14	0	0.00	6	87.28	87.30	-6	477	-1.26%
2021/04/13	1	87.50	13	87.38	87.30	-12	483	-2.48%
2021/04/12	1	88.10	2.1	88.00	87.70	-1.1	486	-0.23%
2021/04/09	0.1	87.00	1	86.90	86.90	-0.9	485	-0.19%
2021/04/08	0	0.00	1	87.50	87.50	-1	482	-0.21%
2021/04/07	3	87.20	5	87.22	87.20	-2	485	-0.41%
2021/04/06	2	87.80	2	87.60	87.50	0	484	0.00%
2021/04/01	3	87.70	2.7	87.87	87.90	0.3	485	0.06%
2021/03/31	1	87.70	0.2	87.80	87.60	0.8	489	0.16%
2021/03/30	0	0.00	1	88.20	88.20	-1	488	-0.20%
2021/03/29	1	87.90	1	88.50	87.90	0	492	0.00%
2021/03/26	0	0.00	1	87.80	87.80	-1	498	-0.20%
2021/03/25	0	88.50	0	0.00	87.40	0	513	0.00%
2021/03/23	1	87.40	3	87.70	87.30	-2	553	-0.36%
2021/03/22	2	88.30	5	88.24	88.20	-3	564	-0.53%
2021/03/18	0	0.00	2	88.20	87.60	-2	552	-0.36%
2021/03/16	0	0.00	3	87.50	87.40	-3	555	-0.54%
2021/03/15	0	87.35	0	0.00	87.50	0	554	0.00%
2021/03/12	0	0.00	6	86.28	86.70	-6	551	-1.09%
2021/03/11	0	0.00	2	86.05	85.90	-2	554	-0.36%
2021/03/10	3	85.73	1	86.10	85.60	2	552	0.36%
2021/03/08	0.1	86.60	2	86.50	86.10	-1.9	549	-0.35%
2021/03/05	0	0.00	2	86.00	86.20	-2	550	-0.36%
2021/03/04	0	0.00	4	85.75	86.30	-4	552	-0.72%
2021/03/03	0	0.00	3	85.70	86.00	-3	549	-0.55%
2021/03/02	0	0.00	3	85.87	85.60	-3	549	-0.55%
2021/02/26	0	0.00	2	85.80	85.80	-2	551	-0.36%
2021/02/25	0	0.00	3	86.60	86.50	-3	548	-0.55%
2021/02/04	1	83.60	0	0.00	84.20	1	525	0.19%
2021/02/03	0	0.00	1	83.90	84.40	-1	523	-0.19%
2021/02/02	0	0.00	1	83.50	83.60	-1	527	-0.19%
2021/02/01	0	0.00	1.2	83.55	83.50	-1.2	525	-0.23%
2021/01/29	0.1	83.80	0	0.00	83.90	0.1	522	0.02%
2021/01/28	1	83.80	0	0.00	84.00	1	515	0.19%
2021/01/27	0	0.00	0.2	84.40	84.10	-0.2	512	-0.04%
2021/01/25	1	84.40	0	0.00	84.50	1	502	0.20%
2021/01/22	1	85.60	0	0.00	85.80	1	493	0.20%
2021/01/20	1	85.50	0	0.00	85.20	1	478	0.21%
2021/01/19	0	0.00	2	87.00	87.00	-2	466	-0.43%
2021/01/18	0	0.00	1	86.00	86.00	-1	465	-0.21%
2021/01/15	0	0.00	1	86.10	86.40	-1	461	-0.22%
2021/01/14	0	0.00	1	86.50	86.40	-1	461	-0.22%
2021/01/12	1	87.00	0	0.00	86.50	1	453	0.22%
2021/01/08	5	86.12	0	0.00	86.60	5	437	1.14%
2021/01/07	0.4	86.96	0	0.00	86.70	0.4	432	0.09%
2021/01/06	5	87.38	0	0.00	87.30	5	426	1.17%
2021/01/04	2	87.70	0	0.00	87.90	2	421	0.47%
2020/12/31	2	87.80	0	0.00	87.70	2	419	0.48%
2020/12/30	0	0.00	2	87.35	87.70	-2	417	-0.48%
2020/12/28	10	88.07	0	0.00	87.80	10	417	2.39%
2020/12/25	1	87.80	1	88.00	87.90	0	413	0.00%
2020/12/24	0	0.00	1	87.00	86.70	-1	406	-0.25%
2020/12/23	2	86.40	0	0.00	86.30	2	403	0.50%
2020/12/21	0	0.00	2	87.55	88.60	-2	404	-0.49%
2020/12/18	1	87.40	4	87.13	87.00	-3	391	-0.77%
2020/12/17	3	87.00	2	88.40	87.10	1	379	0.26%
2020/12/16	16	86.82	4	87.15	87.50	12	353	3.40%
2020/12/15	1	86.30	2	86.80	86.10	-1	343	-0.29%
2020/12/14	0	0.00	5	86.42	86.50	-5	334	-1.49%
2020/12/11	8	85.91	0	0.00	86.00	8	330	2.42%
2020/12/10	0.3	85.80	4	86.20	86.10	-3.7	328	-1.13%
2020/12/09	7	85.50	0	0.00	85.60	7	321	2.18%
2020/12/08	0	0.00	1	85.40	85.30	-1	320	-0.31%
2020/12/02	0	0.00	4	83.60	83.60	-4	335	-1.19%
2020/12/01	1	83.90	0	0.00	84.10	1	338	0.30%
2020/11/30	0	0.00	8	84.40	84.50	-8	338	-2.37%
2020/11/26	1	84.60	0	0.00	84.60	1	345	0.29%
2020/11/24	1	84.10	1	84.50	84.50	0	357	0.00%
2020/11/23	0	0.00	1	84.10	84.30	-1	359	-0.28%
2020/11/20	0	0.00	1	83.80	83.50	-1	364	-0.27%
2020/11/19	6	83.30	0	0.00	83.20	6	376	1.59%
2020/11/13	0.3	83.00	0	0.00	82.90	0.3	478	0.06%
2020/11/12	18	82.53	0	0.00	82.70	18	485	3.71%
2020/11/10	3	81.00	1	81.40	81.80	2	486	0.41%
2020/11/06	0	0.00	1	81.80	81.80	-1	493	-0.20%
2020/10/27	2	82.20	0	0.00	82.40	2	572	0.35%
2020/10/26	1	82.50	0	0.00	82.40	1	582	0.17%
2020/10/22	1	81.90	1	82.50	82.50	0	605	0.00%
2020/10/21	3	82.23	0	0.00	81.90	3	613	0.49%
2020/10/19	0	0.00	1	82.20	82.30	-1	630	-0.16%
2020/10/12	1	81.80	0	0.00	81.80	1	709	0.14%
2020/10/08	0	0.00	1	82.30	82.30	-1	710	-0.14%
2020/10/07	1	81.90	0	0.00	81.90	1	733	0.14%
2020/10/06	0	0.00	1	82.30	82.40	-1	796	-0.13%
2020/10/05	1	81.70	0	0.00	81.70	1	834	0.12%
2020/09/30	1	82.10	0	0.00	82.30	1	860	0.12%
2020/09/28	1	81.90	0	0.00	82.00	1	919	0.11%
2020/09/25	0.4	81.60	2	81.70	81.50	-1.6	948	-0.17%
2020/09/24	1	81.50	0	0.00	81.60	1	971	0.10%
2020/09/23	3	83.63	0	0.00	83.40	3	979	0.31%
2020/09/21	0	0.00	2	85.30	85.10	-2	1,001	-0.20%
2020/09/18	0	0.00	2	84.90	84.90	-2	1,016	-0.20%
2020/09/11	1	82.60	1	83.00	83.10	0	1,157	0.00%
2020/09/09	1	82.80	4	82.90	83.00	-3	1,162	-0.26%
2020/09/08	1	83.00	2	83.50	83.50	-1	1,167	-0.09%
2020/09/07	1	83.70	0	0.00	83.30	1	1,169	0.09%
2020/09/04	1	84.40	5	84.50	84.50	-4	1,171	-0.34%
2020/09/03	0	0.00	8	85.53	85.50	-8	1,173	-0.68%
2020/09/02	1	85.90	0	0.00	85.50	1	1,178	0.08%
2020/09/01	2	85.80	0	0.00	85.80	2	1,195	0.17%
2020/08/31	0	0.00	1	86.30	87.30	-1	1,200	-0.08%
2020/08/27	2	85.20	0	0.00	85.10	2	1,194	0.17%
2020/08/26	4	85.80	2	85.80	85.70	2	1,194	0.17%
2020/08/24	2	86.40	6	87.10	87.70	-4	1,195	-0.33%
2020/08/21	1	84.30	0	0.00	84.40	1	1,156	0.09%
2020/08/20	0	0.00	11	82.34	82.60	-11	1,144	-0.96%
2020/08/19	2	84.60	0	0.00	84.00	2	1,122	0.18%
2020/08/18	1	83.70	1	83.00	83.70	0	1,105	0.00%
2020/08/17	6	82.95	1	83.00	82.80	5	1,100	0.45%
2020/08/13	4	82.20	0	0.00	82.80	4	1,099	0.36%
2020/08/12	5	82.48	0	0.00	82.20	5	1,096	0.46%
2020/08/11	0	0.00	6	83.80	83.50	-6	1,092	-0.55%
2020/08/07	3	82.63	3	83.60	83.60	0	1,079	0.00%
2020/08/05	3	81.10	0	0.00	81.00	3	1,054	0.28%
2020/08/03	1	80.30	0	0.00	80.20	1	1,112	0.09%
2020/07/29	2	80.05	0	0.00	79.90	2	1,110	0.18%
2020/07/28	6	80.80	1	79.70	80.50	5	1,107	0.45%
2020/07/27	1	80.80	0	0.00	80.00	1	1,101	0.09%
2020/07/24	1	81.80	0	0.00	81.00	1	1,094	0.09%
2020/07/23	0	0.00	1	82.40	82.40	-1	1,087	-0.09%
2020/07/22	2	82.30	1	82.60	82.20	1	1,105	0.09%
2020/07/21	2	83.70	1	83.80	82.70	1	1,098	0.09%
2020/07/20	2	81.50	9	82.89	83.30	-7	1,080	-0.65%
2020/07/15	2	81.10	0	0.00	81.20	2	1,057	0.19%
2020/07/14	0	0.00	1	80.90	80.90	-1	1,060	-0.09%
2020/07/13	2	83.90	0	0.00	83.10	2	1,044	0.19%
2020/07/10	3	88.87	10	88.74	88.30	-7	1,005	-0.70%
2020/07/09	7	89.01	1	89.00	89.20	6	973	0.62%
2020/07/08	9	87.77	6	88.20	89.50	3	950	0.32%
2020/07/07	0.4	87.80	7	87.46	87.80	-6.7	919	-0.72%
2020/07/06	1	86.80	4	87.20	87.10	-3	898	-0.33%
2020/07/03	6	84.80	10	85.04	85.20	-4	873	-0.46%
2020/07/02	0	0.00	6	83.45	84.10	-6	853	-0.70%
2020/07/01	0	0.00	9	81.86	82.50	-9	844	-1.07%
2020/06/29	6	80.83	0	0.00	81.30	6	840	0.71%
2020/06/24	3	81.33	6	81.60	81.20	-3	825	-0.36%
2020/06/22	0	0.00	6	80.40	80.30	-6	813	-0.74%
2020/06/19	2	80.95	0	0.00	78.50	2	802	0.25%
2020/06/18	1	80.30	0	0.00	80.40	1	724	0.14%
2020/06/16	15	80.28	1	80.20	80.20	14	744	1.88%
2020/06/15	2	80.50	0	0.00	79.90	2	773	0.26%
2020/06/12	0	0.00	3	79.60	79.90	-3	777	-0.39%
2020/06/11	4	80.20	0	0.00	80.10	4	786	0.51%
2020/06/10	2	81.80	0	0.00	81.20	2	796	0.25%
2020/06/09	0	0.00	2	81.70	81.70	-2	815	-0.25%
2020/06/08	2	81.70	9	81.84	81.90	-7	838	-0.84%
2020/06/03	27	79.59	0	0.00	79.40	27	840	3.21%
2020/06/01	5	80.00	0	0.00	79.80	5	831	0.60%
2020/05/29	0	0.00	3	81.00	81.00	-3	823	-0.36%
2020/05/27	0.3	79.00	0	0.00	78.80	0.3	829	0.04%
2020/05/22	0	0.00	1	78.80	78.60	-1	838	-0.12%
2020/05/20	0.5	78.50	0	0.00	78.50	0.5	844	0.06%
2020/05/15	6	77.70	10	77.60	77.60	-4	848	-0.47%
2020/05/11	4	78.50	0	0.00	78.30	4	857	0.47%
2020/05/08	3	78.77	1	78.60	78.40	2	841	0.24%
2020/05/07	4.4	81.25	0	0.00	81.00	4.4	802	0.55%
2020/05/05	2.3	81.18	0	0.00	81.50	2.3	810	0.28%
2020/04/29	5	80.34	1	80.20	80.20	4	827	0.48%
2020/04/28	0.3	80.70	0	0.00	80.60	0.3	841	0.04%
2020/04/27	1.3	81.28	2	81.40	80.90	-0.7	873	-0.08%
2020/04/23	2	79.20	0	0.00	79.20	2	940	0.21%
2020/04/22	0	0.00	1	77.60	79.00	-1	942	-0.11%
2020/04/21	1	78.10	0	0.00	78.00	1	933	0.11%
2020/04/14	1	77.00	2	76.75	76.50	-1	880	-0.11%
2020/04/13	1	76.10	0	0.00	75.90	1	874	0.11%
2020/04/09	4	75.75	0	0.00	75.20	4	870	0.46%
2020/04/08	3	75.90	0	0.00	75.80	3	864	0.35%
2020/04/07	0	0.00	10	75.70	75.70	-10	860	-1.16%
2020/04/06	0	0.00	2	74.90	75.40	-2	855	-0.23%
2020/04/01	0	0.00	3	74.00	74.00	-3	844	-0.36%
2020/03/30	0	0.00	0.5	73.00	73.00	-0.5	822	-0.07%
2020/03/26	1	73.50	0	0.00	72.80	1	810	0.12%
2020/03/25	3	73.30	1	73.70	72.70	2	805	0.25%
2020/03/24	1	72.00	6	73.00	71.80	-5	792	-0.63%
2020/03/20	1	71.60	1	72.00	71.80	0	771	0.00%
2020/03/19	1	65.00	0	0.00	67.00	1	755	0.13%
2020/03/18	2	71.80	0	0.00	71.60	2	720	0.28%
2020/03/16	0	0.00	4	75.15	74.50	-4	690	-0.58%
2020/03/13	3	72.00	0	0.00	74.40	3	671	0.45%
2020/03/12	4	76.90	1	77.50	75.50	3	643	0.47%
2020/03/10	2	80.50	4	80.30	80.40	-2	604	-0.33%
2020/03/09	4	78.83	0	0.00	78.60	4	592	0.68%
2020/03/06	1	80.20	0	0.00	80.20	1	586	0.17%
2020/03/04	1	80.30	0	0.00	80.20	1	587	0.17%
2020/03/02	0	0.00	2	80.65	80.10	-2	575	-0.35%
2020/02/21	1	80.00	0	0.00	80.00	1	543	0.18%
2020/02/20	2	81.00	0	0.00	80.60	2	538	0.37%
2020/02/19	0.1	81.30	2	81.20	81.40	-1.9	538	-0.36%
2020/02/18	1	80.70	0	0.00	81.20	1	538	0.19%
2020/02/13	10	80.50	2	80.80	81.40	8	516	1.55%
2020/02/12	0	0.00	2	79.95	80.00	-2	506	-0.39%
2020/02/11	0	0.00	1	79.80	80.00	-1	507	-0.20%
2020/02/07	1	79.40	0	0.00	79.10	1	508	0.20%
2020/02/05	1	79.30	2	79.00	78.90	-1	508	-0.20%
2020/02/04	0	0.00	1	80.00	80.20	-1	505	-0.20%
2020/01/31	1	80.80	0	0.00	81.00	1	499	0.20%
2020/01/30	4	80.05	0	0.00	80.10	4	479	0.83%
2020/01/20	5	83.00	28.1	84.09	82.40	-23.1	443	-5.20%
2020/01/17	3	80.00	9	80.46	81.90	-6	407	-1.47%
2020/01/16	0	0.00	1	76.40	77.10	-1	355	-0.28%
2020/01/10	2	75.15	0	0.00	75.30	2	371	0.54%
2020/01/08	2	73.90	0	0.00	74.30	2	371	0.54%
2020/01/07	1	74.50	36	74.12	74.50	-35	369	-9.47%
2020/01/06	1	74.50	0	0.00	74.50	1	372	0.27%
2019/12/30	2	75.40	0	0.00	75.60	2	369	0.54%
2019/12/27	1	75.40	0	0.00	75.40	1	368	0.27%
2019/12/26	0	0.00	1	75.50	75.30	-1	371	-0.27%
2019/12/25	0	0.00	4	75.50	75.50	-4	372	-1.07%
2019/12/24	10	75.20	0	0.00	75.20	10	374	2.67%
2019/12/23	10	75.10	0	0.00	75.00	10	375	2.66%
2019/12/18	43	75.23	0.5	75.00	75.10	42.5	378	11.21%
2019/12/17	20	75.15	3.5	74.78	75.10	16.5	380	4.33%
2019/12/03	1	74.50	0	0.00	74.20	1	388	0.26%
2019/11/29	4	74.93	0	74.70	74.70	4	379	1.05%
2019/11/26	0	0.00	1	75.90	75.80	-1	379	-0.26%
2019/11/25	4	76.20	0	0.00	75.60	4	378	1.06%
2019/11/22	0	0.00	3	76.10	76.20	-3	372	-0.81%
2019/11/18	3.3	75.47	1	75.60	75.20	2.3	367	0.63%
2019/11/15	0	0.00	2	75.20	75.10	-2	363	-0.55%
2019/11/14	0	0.00	4	74.93	75.40	-4	362	-1.10%
2019/11/12	0	0.00	1	74.60	74.50	-1	361	-0.28%
2019/11/08	1	74.90	0	0.00	74.80	1	363	0.27%
2019/11/06	1	75.00	0	0.00	74.60	1	363	0.27%
2019/11/05	0.2	75.40	0	0.00	75.50	0.2	363	0.05%
2019/11/04	5.5	75.98	0	0.00	76.00	5.5	367	1.50%
2019/11/01	2	74.20	0	0.00	75.30	2	359	0.56%
2019/10/30	0	0.00	1	73.80	73.70	-1	351	-0.28%
2019/10/22	1	74.00	0	0.00	73.90	1	370	0.27%
2019/10/21	4	73.80	0	0.00	73.80	4	375	1.07%
2019/10/07	1	72.60	0	0.00	72.60	1	417	0.24%
2019/10/01	1	73.00	8	73.00	73.00	-7	471	-1.48%
2019/09/27	8	73.43	1	73.60	73.00	7	474	1.48%
2019/09/25	1	73.50	0	0.00	73.40	1	481	0.21%
2019/09/24	0.1	73.60	0	0.00	73.60	0.1	485	0.02%
2019/09/23	0	0.00	1	73.30	73.30	-1	488	-0.20%
2019/08/22	1	72.80	10	72.85	72.90	-9	667	-1.35%
2019/08/21	1	72.90	1	72.50	72.50	0	672	0.00%
2019/08/07	1	72.70	0	0.00	72.70	1	802	0.12%
2019/08/06	0	0.00	1	69.10	71.90	-1	811	-0.12%
2019/07/23	0	0.00	12	72.50	72.40	-12	865	-1.39%
2019/07/22	1	72.70	0	0.00	72.70	1	861	0.12%
2019/07/18	2	73.70	3	73.70	73.50	-1	855	-0.12%
2019/07/17	1	73.70	0	0.00	73.30	1	854	0.12%
2019/07/16	1	74.50	0	0.00	73.20	1	850	0.12%
2019/07/12	0	0.00	2	75.30	75.30	-2	840	-0.24%
2019/07/11	1	74.30	0	0.00	73.80	1	834	0.12%
2019/07/10	5	77.30	15	77.31	77.30	-10	811	-1.23%
2019/07/09	0	0.00	3	76.60	76.80	-3	785	-0.38%
2019/07/04	0	0.00	1	77.00	76.90	-1	774	-0.13%
2019/07/01	3	76.50	0	0.00	76.30	3	769	0.39%
2019/06/27	0	0.00	1	77.00	77.00	-1	768	-0.13%
2019/06/21	10	75.00	0	0.00	75.30	10	766	1.30%
2019/06/20	12	75.10	0.4	74.60	74.60	11.6	765	1.52%
2019/06/18	0	0.00	1	74.00	74.70	-1	779	-0.13%
2019/06/17	0	0.00	7	73.70	73.20	-7	778	-0.90%
2019/06/12	2.1	73.38	0	0.00	74.00	2.1	804	0.26%
2019/06/10	3	73.67	0	0.00	73.60	3	830	0.36%
2019/06/06	0.1	73.30	0	0.00	73.10	0.1	841	0.01%
2019/06/05	2	73.40	0	0.00	73.40	2	839	0.24%
2019/06/04	4	74.25	0	0.00	73.60	4	834	0.48%
2019/06/03	0	0.00	1.1	76.27	76.30	-1.1	817	-0.13%
2019/05/31	2	74.20	7	75.00	75.00	-5	804	-0.62%
2019/05/30	0	0.00	4	72.80	73.20	-4	787	-0.51%
2019/05/29	4	74.00	0	0.00	73.60	4	780	0.51%
2019/05/28	2.2	73.70	0	0.00	73.90	2.2	774	0.28%
2019/05/23	0	0.00	0	74.80	74.90	0	747	0.00%
2019/05/22	1	74.90	1	74.60	74.40	0	736	0.00%
2019/05/20	1	73.30	1	72.70	72.30	0	698	0.00%
2019/05/17	10	73.40	1	72.30	72.70	9	689	1.30%
2019/05/15	0	0.00	20	73.00	72.00	-20	663	-3.01%
2019/05/14	0	0.00	3	70.53	71.60	-3	642	-0.47%
2019/05/10	0	0.00	1	70.70	70.00	-1	629	-0.16%
2019/05/03	20	69.70	0	0.00	69.50	20	592	3.37%
2019/04/18	1	66.80	0	0.00	66.80	1	564	0.18%
2019/04/12	2	67.20	0	0.00	67.10	2	544	0.37%
2019/04/10	4	67.68	0	0.00	67.80	4	531	0.75%
2019/04/09	0	0.00	1	67.90	67.90	-1	526	-0.19%
2019/04/08	1	67.80	0	0.00	67.70	1	524	0.19%
2019/04/01	2	68.00	1	68.00	68.00	1	511	0.20%
2019/03/25	0	0.00	1	66.90	66.90	-1	470	-0.21%
2019/03/22	2	67.10	0	0.00	67.30	2	459	0.44%
2019/03/21	0	0.00	10	66.30	66.40	-10	433	-2.30%
2019/03/20	0	0.00	5	66.30	66.30	-5	430	-1.16%
2019/03/18	0	65.70	0	0.00	65.90	0	423	0.00%
2019/03/14	2	64.80	1	64.50	64.80	1	376	0.27%
2019/03/13	6	65.20	0	0.00	65.20	6	350	1.71%
2019/03/12	5	65.50	0	0.00	65.60	5	337	1.48%
2019/03/06	5	65.90	0	0.00	66.00	5	309	1.62%
2019/03/04	1	65.50	0	0.00	66.00	1	292	0.34%
2019/02/22	0	0.00	1	65.30	65.10	-1	278	-0.36%
2019/02/14	1	64.40	0	0.00	64.70	1	260	0.38%
2019/02/11	0	0.00	1	64.80	65.00	-1	267	-0.37%
2019/01/30	0.4	64.60	40	63.89	64.60	-39.6	264	-15.00%
2019/01/29	0	0.00	1	64.10	64.10	-1	259	-0.39%
2019/01/28	0	0.00	40	64.17	63.90	-40	265	-15.05%
2019/01/24	0.5	63.50	0	0.00	63.50	0.5	261	0.19%
2019/01/23	4	63.40	0	0.00	63.30	4	255	1.56%
2019/01/22	2	63.30	0	0.00	63.80	2	253	0.79%
2019/01/21	6	63.40	20	63.61	63.60	-14	244	-5.72%
2019/01/18	1	63.60	0	0.00	63.50	1	245	0.41%
2019/01/16	1	63.10	0	0.00	63.00	1	250	0.40%
2019/01/09	0	0.00	1	62.10	62.10	-1	246	-0.41%
2019/01/02	2	61.90	0	0.00	61.80	2	276	0.72%
2018/12/28	0.1	61.50	0	0.00	61.50	0.1	278	0.04%
2018/12/26	0.1	61.00	0	0.00	61.00	0.1	288	0.03%
2018/12/20	0	0.00	1	61.20	61.40	-1	296	-0.34%
2018/12/17	0.2	61.80	0	0.00	61.80	0.2	296	0.07%
2018/12/11	50.2	62.00	0	0.00	62.10	50.2	299	16.75%
2018/12/10	9	61.60	0	0.00	61.60	9	300	2.99%
2018/12/06	1	61.40	0	0.00	61.40	1	309	0.32%
2018/12/04	1	62.30	1.9	62.45	62.30	-0.9	315	-0.30%
2018/12/03	1	63.00	4	63.30	63.10	-3	319	-0.94%
2018/11/28	0	0.00	1	62.00	62.20	-1	323	-0.31%
2018/11/23	1	61.10	0	0.00	61.30	1	334	0.30%
2018/11/13	1	61.90	0	0.00	62.50	1	352	0.28%
2018/11/09	1	60.70	1	61.50	61.90	0	356	0.00%
2018/11/07	50	65.02	1	64.80	64.50	49	348	14.05%
2018/11/06	0	0.00	3	64.73	64.60	-3	357	-0.84%
2018/11/05	4	63.55	0	0.00	63.90	4	368	1.09%
2018/11/02	1	62.60	1	62.30	62.80	0	361	0.00%
2018/10/24	0	0.00	2	61.20	61.30	-2	367	-0.54%
2018/10/17	0	0.00	1	63.00	62.70	-1	365	-0.27%
2018/10/11	1	61.70	0	0.00	61.00	1	372	0.27%
2018/10/02	2	63.90	0	0.00	63.90	2	419	0.48%
2018/09/14	0	0.00	10	65.30	65.50	-10	466	-2.14%
2018/09/05	0	0.00	2	65.10	64.90	-2	457	-0.44%
2018/09/04	0	0.00	3	65.63	65.70	-3	456	-0.66%
2018/09/03	1	64.90	0	0.00	64.90	1	459	0.22%
2018/08/31	1	64.70	10	65.00	64.80	-9	463	-1.94%
2018/08/29	0	0.00	1	65.00	65.10	-1	478	-0.21%
2018/08/28	1	64.10	3	64.77	64.40	-2	480	-0.42%
2018/08/22	0	0.00	4	63.80	63.80	-4	572	-0.70%
2018/08/17	0	0.00	1	63.10	62.90	-1	573	-0.17%
2018/08/14	0	0.00	10	63.30	63.30	-10	573	-1.74%
2018/08/13	1	63.00	1	63.20	63.20	0	571	0.00%
2018/08/10	3	63.13	1	63.30	63.50	2	563	0.35%
2018/08/08	6	61.90	0	0.00	61.80	6	547	1.10%
2018/08/03	0	0.00	2	61.80	61.90	-2	553	-0.36%
2018/08/01	1	62.20	0	0.00	62.20	1	563	0.18%
2018/07/27	0	0.00	2	62.00	62.20	-2	567	-0.35%
2018/07/25	0.3	61.70	0	0.00	61.70	0.3	566	0.05%
2018/07/24	0	0.00	1	61.50	61.90	-1	569	-0.18%
2018/07/19	2	61.80	0	0.00	61.70	2	568	0.35%
2018/07/18	2	62.10	0	0.00	62.10	2	577	0.35%
2018/07/16	4	62.63	6	62.67	62.50	-2	579	-0.35%
2018/07/13	12	66.59	7	66.80	66.90	5	569	0.88%
2018/07/12	0	0.00	2	66.80	66.80	-2	546	-0.37%
2018/07/10	10	65.80	0	0.00	66.10	10	542	1.84%
2018/07/09	1	65.30	0	0.00	65.30	1	533	0.19%
2018/07/03	1	65.80	0	0.00	65.20	1	556	0.18%
2018/07/02	0	0.00	1	66.20	66.40	-1	553	-0.18%
2018/06/28	0	0.00	2	65.00	64.70	-2	556	-0.36%
2018/06/20	1	66.30	0	0.00	66.20	1	652	0.15%
2018/06/19	0	0.00	1	65.90	66.20	-1	663	-0.15%
2018/06/14	1	66.20	0	0.00	66.30	1	669	0.15%
2018/06/13	0.1	66.40	0	0.00	66.60	0.1	690	0.01%
2018/06/12	1	66.10	0	0.00	66.80	1	696	0.14%
2018/06/11	0.1	66.00	0	0.00	66.30	0.1	702	0.01%
2018/06/08	10	66.50	0	0.00	66.30	10	708	1.41%
2018/06/07	0	0.00	2	67.10	67.00	-2	713	-0.28%
2018/06/06	1	67.20	0	0.00	67.50	1	709	0.14%
2018/06/04	0.1	67.00	10	67.40	67.20	-9.9	698	-1.42%
2018/06/01	2.1	67.85	14	68.30	67.00	-11.9	693	-1.71%
2018/05/31	3	64.63	26	66.07	66.90	-23	650	-3.54%
2018/05/30	1	64.50	0	0.00	64.30	1	610	0.16%
2018/05/29	0	0.00	1	64.70	64.30	-1	610	-0.16%
2018/05/22	7	64.40	0	0.00	64.10	7	619	1.13%
2018/05/17	0.7	64.00	0	0.00	64.20	0.7	623	0.11%
2018/05/04	2	64.35	0	0.00	64.20	2	631	0.32%
2018/04/26	5	63.10	0	0.00	62.90	5	655	0.76%
2018/04/24	6	63.52	0	0.00	63.60	6	665	0.90%
2018/04/19	1	64.10	1	64.00	63.90	0	674	0.00%
2018/04/12	2	63.00	0	0.00	63.20	2	663	0.30%
2018/04/11	0	0.00	0.3	62.90	63.10	-0.3	664	-0.04%
2018/04/10	1	63.50	0	0.00	62.70	1	667	0.15%
2018/04/09	0	0.00	0	63.80	63.80	0	654	0.00%
2018/04/03	0	0.00	3	63.57	63.70	-3	650	-0.46%
2018/03/30	11	64.20	1	64.20	64.10	10	643	1.55%
2018/03/29	0	0.00	1	63.50	63.70	-1	627	-0.16%
2018/03/28	1	63.10	0	0.00	63.10	1	615	0.16%
2018/03/27	0	0.00	3	62.97	62.90	-3	603	-0.50%
2018/03/26	3	63.13	0	0.00	62.70	3	587	0.51%
2018/03/23	1	62.10	1	62.00	62.00	0	546	0.00%
2018/03/22	2	61.90	1	62.10	61.90	1	526	0.19%
2018/03/21	0.3	61.80	0	0.00	61.80	0.3	517	0.06%
2018/03/19	2	62.25	1	61.90	61.80	1	517	0.19%
2018/03/15	0	0.00	2	61.40	61.60	-2	488	-0.41%
2018/03/14	2	60.95	0	0.00	61.60	2	482	0.41%
2018/03/13	1	60.30	1	60.70	60.50	0	472	0.00%
2018/03/12	0.2	59.90	0	0.00	60.10	0.2	464	0.04%
2018/03/09	1	59.90	4	59.90	60.00	-3	465	-0.64%
2018/03/06	0.2	59.70	0	0.00	59.90	0.2	480	0.04%
2018/03/05	1	59.50	0	0.00	59.90	1	489	0.20%
2018/03/02	1	59.90	20	59.90	60.00	-19	493	-3.85%
2018/03/01	2.2	60.23	0	0.00	60.50	2.2	499	0.44%
2018/02/27	1.4	60.06	6	60.12	60.50	-4.6	503	-0.91%
2018/02/26	0	0.00	1	60.00	60.00	-1	521	-0.19%
2018/02/22	0	0.00	10	59.30	60.10	-10	630	-1.59%
2018/02/21	8	59.28	0	0.00	59.40	8	629	1.27%
2018/02/09	8	56.98	0	0.00	58.20	8	636	1.26%
2018/02/08	1	58.00	0	0.00	58.00	1	632	0.16%
2018/02/07	1	58.60	0	0.00	58.30	1	631	0.16%
2018/02/06	0	0.00	1	58.40	57.90	-1	640	-0.16%
2018/01/31	0	0.00	1	59.70	59.90	-1	628	-0.16%
2018/01/23	2	61.50	3	61.47	61.30	-1	620	-0.16%
2018/01/16	1	60.20	10	60.30	60.20	-9	580	-1.55%
2018/01/11	1	59.00	5	59.00	59.00	-4	569	-0.70%
2018/01/10	10	59.25	0	0.00	59.00	10	569	1.76%
2018/01/05	0	0.00	10	59.90	59.90	-10	573	-1.74%
2018/01/04	5	59.60	0	0.00	59.90	5	575	0.87%
2018/01/02	1	60.20	0	0.00	59.80	1	570	0.18%

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－2024/04/15

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

富邦-建國券商分點個股進出
富邦-建國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

富邦-建國 券商分點個股進出 富邦-建國 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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析