精誠 (6214)-國泰-台中券商分點個股進出

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
▲3.5
漲幅
+2.89%
成交量
1,578張
產業
上市資訊服務類股
421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－國泰-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	124.50	10	124.60	124.50	-9	769	-1.17%
2024/04/23	9	119.50	0.1	120.00	121.00	8.9	753	1.18%
2024/04/22	3	123.33	4	123.50	120.50	-1	759	-0.13%
2024/04/19	1.1	117.63	8	119.50	119.50	-6.9	748	-0.92%
2024/04/18	0	120.00	1	120.00	119.50	-1	744	-0.13%
2024/04/17	0	120.50	5	120.80	121.00	-5	748	-0.67%
2024/04/16	2.2	117.46	2.1	117.51	117.50	0.2	777	0.02%
2024/04/15	5	119.00	3	119.00	118.50	2	774	0.26%
2024/04/12	0.1	121.50	1	122.00	121.50	-1	782	-0.12%
2024/04/11	5	121.10	3.3	121.05	121.50	1.8	799	0.22%
2024/04/10	7	123.71	12.1	125.03	124.00	-5.1	799	-0.64%
2024/04/09	0.1	118.00	5	119.50	119.00	-5	791	-0.63%
2024/04/08	1.2	117.67	0.1	118.02	118.00	1.1	828	0.13%
2024/04/03	0.4	118.50	0	0.00	118.50	0.4	832	0.04%
2024/04/02	1.2	118.55	0	0.00	118.50	1.2	832	0.14%
2024/04/01	1	120.00	2	119.50	118.50	-1	831	-0.12%
2024/03/29	2	118.00	0	118.00	118.50	2	831	0.24%
2024/03/28	3	118.50	0	0.00	118.50	3	834	0.36%
2024/03/27	0	0.00	2.1	119.76	120.50	-2.1	834	-0.25%
2024/03/26	10.2	118.02	5	119.29	117.50	5.1	838	0.61%
2024/03/25	3.2	122.93	11.4	122.10	121.50	-8.2	842	-0.98%
2024/03/22	11.2	123.56	6.5	122.49	122.00	4.7	833	0.56%
2024/03/21	3.1	118.01	2	118.00	118.50	1.1	794	0.13%
2024/03/20	7.1	120.77	3.5	119.71	118.50	3.6	793	0.45%
2024/03/19	0.1	118.03	6	118.42	118.00	-5.9	793	-0.75%
2024/03/18	3.2	119.25	19	118.79	119.50	-15.8	781	-2.02%
2024/03/15	1	115.50	4.2	115.62	116.00	-3.2	753	-0.42%
2024/03/14	51	115.71	0	0.00	115.00	51	727	7.01%
2024/03/13	22	115.55	16.3	115.43	116.50	5.7	723	0.78%
2024/03/12	8	113.56	23	114.00	114.00	-15	711	-2.11%
2024/03/11	0	0.00	0	114.00	114.00	0	701	0.00%
2024/03/08	6	112.33	1.1	112.04	113.00	4.9	701	0.70%
2024/03/07	3	114.17	2.1	114.24	113.50	0.9	698	0.13%
2024/03/06	3.1	114.05	1	115.50	115.50	2.1	699	0.30%
2024/03/05	2	114.74	8	116.37	114.50	-6	703	-0.85%
2024/03/04	31	113.45	6.8	113.44	113.00	24.2	692	3.50%
2024/03/01	0.1	113.00	0	113.00	113.00	0.1	695	0.01%
2024/02/29	17	112.68	1.1	113.00	113.00	16	694	2.30%
2024/02/27	1	113.02	10	114.00	114.00	-9	679	-1.32%
2024/02/26	6	113.92	1.5	114.50	114.00	4.5	670	0.68%
2024/02/23	5.1	114.50	0	0.00	114.50	5.1	673	0.76%
2024/02/22	22	115.25	0.1	115.09	114.50	21.9	673	3.25%
2024/02/21	10	116.00	1.1	115.98	115.50	9	671	1.33%
2024/02/20	6	116.50	0	0.00	116.50	6	670	0.90%
2024/02/19	0.8	116.50	0.1	116.00	116.00	0.7	664	0.10%
2024/02/16	0	0.00	1	115.00	116.50	-1	666	-0.15%
2024/02/15	1	114.00	0	0.00	115.00	1	659	0.15%
2024/02/05	5	114.80	0.6	114.50	114.50	4.4	661	0.66%
2024/02/02	1	115.02	0	0.00	115.50	1	663	0.16%
2024/02/01	2	116.50	2	115.50	115.50	0	666	0.00%
2024/01/31	1	114.50	1	115.50	115.50	0	664	0.00%
2024/01/30	1	113.50	1	114.00	114.50	0	653	0.00%
2024/01/29	0	114.00	15	113.00	114.00	-15	658	-2.28%
2024/01/26	0	113.50	0	0.00	113.00	0	666	0.00%
2024/01/24	0	0.00	0.2	114.25	114.00	-0.2	670	-0.03%
2024/01/23	4	114.50	0.1	114.50	114.50	3.9	673	0.58%
2024/01/22	1	114.50	2	114.75	115.50	-1	674	-0.15%
2024/01/19	6	113.83	1	113.02	113.00	5	671	0.75%
2024/01/18	4.2	112.62	6	114.42	116.00	-1.8	662	-0.27%
2024/01/17	2.1	111.52	4	111.63	111.00	-1.9	642	-0.30%
2024/01/16	3	112.00	8	112.06	112.00	-5	642	-0.77%
2024/01/15	1	113.50	1.1	114.38	114.00	-0.1	642	-0.01%
2024/01/12	2	113.50	0.1	113.50	113.50	1.9	650	0.29%
2024/01/11	1.3	114.79	1	114.51	115.00	0.3	654	0.04%
2024/01/10	4.2	115.53	3.2	117.83	115.00	1	661	0.16%
2024/01/09	0	115.00	0	0.00	115.00	0	635	0.01%
2024/01/08	4.1	116.01	5	115.50	115.50	-0.9	642	-0.15%
2024/01/05	0.1	115.50	0	0.00	116.00	0.1	639	0.01%
2024/01/04	0	0.00	0.1	114.00	113.00	-0.1	631	-0.02%
2024/01/03	1	114.51	0.2	115.50	114.00	0.8	635	0.13%
2024/01/02	6	116.46	10.2	115.41	117.50	-4.2	627	-0.68%
2023/12/29	1	112.00	2.1	111.98	112.00	-1.1	597	-0.18%
2023/12/28	2	111.00	0	0.00	111.50	2	604	0.33%
2023/12/27	0.1	109.50	0	110.00	110.50	0.1	607	0.01%
2023/12/26	0	0.00	0	110.50	110.50	0	610	0.00%
2023/12/25	3	110.83	4.2	110.64	110.50	-1.2	614	-0.20%
2023/12/22	1	113.00	0.1	113.00	113.00	0.9	611	0.14%
2023/12/21	0	0.00	9	113.33	113.00	-9	606	-1.48%
2023/12/20	6	113.33	11.1	112.45	113.00	-5.1	599	-0.85%
2023/12/19	2	109.75	1.1	109.95	110.50	0.9	578	0.15%
2023/12/18	10.2	109.51	0	0.00	110.00	10.2	577	1.77%
2023/12/15	5	110.00	0.1	109.98	110.00	4.9	576	0.85%
2023/12/14	0	109.50	5.2	109.95	110.50	-5.2	573	-0.91%
2023/12/13	0	0.00	0.1	108.00	108.00	-0.1	559	-0.03%
2023/12/12	2	108.00	0.1	109.00	108.00	1.9	562	0.34%
2023/12/11	1	109.00	2.3	109.22	109.00	-1.3	561	-0.23%
2023/12/08	0	0.00	0.1	107.00	106.50	-0.1	547	-0.02%
2023/12/07	0.1	107.00	10	106.50	106.50	-9.9	559	-1.77%
2023/12/06	0	0.00	1.2	107.41	107.00	-1.2	602	-0.20%
2023/12/05	0.1	106.00	1	106.00	107.00	-0.9	604	-0.15%
2023/12/04	0	106.50	0	0.00	106.50	0	608	0.00%
2023/12/01	3.1	107.00	0	0.00	107.50	3.1	612	0.51%
2023/11/30	0.2	106.00	1	105.50	106.00	-0.9	610	-0.14%
2023/11/29	0.3	105.00	1	105.00	105.50	-0.8	603	-0.12%
2023/11/28	1	102.50	3	103.50	104.00	-2	603	-0.33%
2023/11/27	3	102.17	3	103.00	102.00	0	608	0.00%
2023/11/24	3	103.00	1	103.01	103.50	2	608	0.33%
2023/11/22	0	0.00	3	103.33	103.50	-3	622	-0.48%
2023/11/21	0	103.00	1	103.50	102.50	-1	626	-0.16%
2023/11/20	1	102.50	0	0.00	102.50	1	646	0.15%
2023/11/17	1	102.50	0	0.00	102.50	1	654	0.15%
2023/11/16	1	102.00	0.3	102.70	102.50	0.7	660	0.10%
2023/11/15	1	102.50	2	103.50	103.00	-1	661	-0.15%
2023/11/14	0	0.00	2.2	101.95	101.50	-2.2	668	-0.33%
2023/11/13	3	101.50	0	0.00	101.50	3	681	0.44%
2023/11/10	0	102.00	0	0.00	102.00	0	686	0.00%
2023/11/09	2.1	102.05	1	103.00	102.00	1.1	698	0.16%
2023/11/08	1	102.00	1	102.50	103.00	0	714	0.00%
2023/11/07	2	101.75	0.1	102.25	102.00	1.9	721	0.26%
2023/11/06	2.1	103.45	4.1	104.35	103.00	-2	746	-0.27%
2023/11/03	0.4	102.44	1.1	102.45	101.50	-0.7	750	-0.09%
2023/11/02	4.1	100.64	1	101.50	100.00	3.1	764	0.40%
2023/11/01	0	100.50	2	100.25	100.50	-2	791	-0.25%
2023/10/31	6.2	101.97	0	0.00	100.00	6.2	848	0.73%
2023/10/30	16	101.47	0	0.00	102.00	16	886	1.80%
2023/10/27	0	102.12	1	101.00	101.00	-1	968	-0.10%
2023/10/26	3	101.33	2	102.25	101.50	1	1,144	0.09%
2023/10/25	0	0.00	1	103.50	103.00	-1	1,180	-0.08%
2023/10/24	0	0.00	22	101.39	102.00	-22	1,279	-1.72%
2023/10/23	3	100.84	2	101.00	100.50	1	1,508	0.07%
2023/10/20	2	101.52	9.6	101.69	103.00	-7.6	1,650	-0.46%
2023/10/19	6.2	103.50	2	103.50	103.50	4.2	1,722	0.24%
2023/10/18	3	105.51	0	0.00	105.00	3	1,799	0.17%
2023/10/17	8.2	109.13	0	0.00	107.50	8.2	1,811	0.45%
2023/10/16	0.1	109.48	6	109.25	109.50	-5.9	1,833	-0.32%
2023/10/13	5	109.00	4	108.38	108.00	1	1,864	0.05%
2023/10/12	3	106.50	3	107.17	107.50	0	1,866	0.00%
2023/10/11	1.1	106.08	1	108.00	106.50	0.1	1,867	0.01%
2023/10/06	1	106.50	7	106.21	107.00	-6	1,872	-0.32%
2023/10/05	8.2	105.26	4.2	106.07	105.50	4	1,873	0.21%
2023/10/04	16.2	104.28	14	104.71	106.00	2.2	1,873	0.12%
2023/10/03	0	106.50	0	0.00	107.50	0	1,877	0.00%
2023/10/02	0	107.00	0.5	106.00	107.00	-0.5	1,887	-0.03%
2023/09/28	0	0.00	1	105.50	106.00	-1	1,897	-0.05%
2023/09/27	1.2	103.20	2	104.00	104.50	-0.8	1,905	-0.04%
2023/09/26	1	105.00	1	105.00	105.00	0	1,927	0.00%
2023/09/22	0.4	103.56	0	0.00	104.00	0.4	1,968	0.02%
2023/09/21	0.5	103.67	1.1	104.45	104.50	-0.6	1,986	-0.03%
2023/09/20	0.5	104.78	2	104.50	104.50	-1.5	2,008	-0.07%
2023/09/19	1.1	105.50	2	105.25	105.00	-0.9	2,037	-0.04%
2023/09/18	2	105.50	2	105.75	106.00	0	2,063	0.00%
2023/09/15	0	0.00	2	107.00	107.50	-2	2,118	-0.09%
2023/09/14	4	105.88	3	105.83	106.00	1	2,185	0.05%
2023/09/13	0.1	104.52	4.6	104.88	105.50	-4.5	2,246	-0.20%
2023/09/12	1.2	104.63	3	104.83	105.50	-1.8	2,378	-0.08%
2023/09/11	14.9	104.34	1.1	105.36	103.50	13.8	2,462	0.56%
2023/09/08	1.2	112.29	1	112.00	112.00	0.2	2,502	0.01%
2023/09/07	8.1	112.31	8	112.06	112.00	0.1	2,555	0.00%
2023/09/06	1.5	112.50	5	112.40	112.50	-3.5	2,584	-0.13%
2023/09/05	1	111.50	3.1	110.84	111.50	-2.1	2,597	-0.08%
2023/09/04	1.1	109.02	1	110.50	110.00	0.1	2,623	0.00%
2023/09/01	1	110.98	0	0.00	109.50	1	2,648	0.04%
2023/08/31	1.1	110.06	2.1	111.24	112.50	-1	2,686	-0.04%
2023/08/30	1	110.48	1	110.00	110.50	0	2,901	0.00%
2023/08/29	2	107.50	0	0.00	108.50	2	2,970	0.07%
2023/08/28	1	108.50	0.3	108.04	107.50	0.7	2,982	0.02%
2023/08/25	4.2	110.51	2	109.50	109.50	2.2	2,996	0.07%
2023/08/24	1	112.51	2.5	113.06	113.00	-1.5	3,022	-0.05%
2023/08/23	2	110.75	1.5	110.84	111.00	0.5	3,048	0.02%
2023/08/22	1.1	109.05	2	110.25	109.50	-0.9	3,093	-0.03%
2023/08/21	4	109.62	7.1	109.29	109.50	-3.1	3,098	-0.10%
2023/08/18	2.1	109.00	7.3	110.54	109.00	-5.2	3,115	-0.17%
2023/08/17	3	109.17	1	110.50	110.50	2	3,126	0.06%
2023/08/16	4.1	107.50	0	0.00	109.50	4.1	3,136	0.13%
2023/08/15	0.1	109.00	3	109.17	109.00	-3	3,184	-0.09%
2023/08/14	2.7	107.06	5.1	106.61	106.00	-2.4	3,304	-0.07%
2023/08/11	2.1	109.76	4.1	110.51	109.50	-2	3,336	-0.06%
2023/08/10	12.1	109.72	6.7	110.05	110.00	5.4	3,363	0.16%
2023/08/09	3.3	113.28	12	112.96	113.00	-8.7	3,386	-0.26%
2023/08/08	8.5	113.12	3.9	114.38	113.50	4.7	3,388	0.14%
2023/08/07	10.1	115.25	8.3	114.76	115.50	1.8	3,394	0.05%
2023/08/04	13	115.34	37	115.27	116.00	-24	3,376	-0.71%
2023/08/02	34.1	113.66	31	111.64	111.00	3	3,367	0.09%
2023/08/01	35	113.41	22	112.84	112.50	13	3,403	0.38%
2023/07/31	55.5	117.47	55.6	117.95	117.50	-0.1	3,353	0.00%
2023/07/28	46	111.08	53.1	110.37	112.50	-7.1	3,220	-0.22%
2023/07/27	54.2	113.03	44.3	113.40	112.50	9.9	3,182	0.31%
2023/07/26	137.4	117.60	94.3	112.29	111.00	43.1	3,086	1.40%	大買/
2023/07/25	36	112.43	39.7	113.16	118.00	-3.6	2,854	-0.13%
2023/07/24	11.9	108.65	7	110.93	107.50	4.9	2,701	0.18%
2023/07/21	22.1	107.71	21.5	110.30	112.00	0.7	2,618	0.03%
2023/07/20	8.3	103.99	10	104.75	104.50	-1.7	2,535	-0.07%
2023/07/19	21.2	105.13	21.1	103.29	103.00	0.1	2,511	0.00%
2023/07/18	25.5	106.44	17	106.59	106.50	8.5	2,489	0.34%
2023/07/17	1.2	103.61	1	103.50	103.00	0.2	2,446	0.01%
2023/07/14	1	103.50	7	103.86	104.50	-6	2,435	-0.25%
2023/07/13	2.2	103.55	4	104.13	103.00	-1.8	2,427	-0.07%
2023/07/12	3.1	103.02	2	102.50	102.50	1.1	2,422	0.05%
2023/07/11	1	104.50	0	103.50	104.00	1	2,412	0.04%
2023/07/10	5.2	103.99	8	103.00	103.00	-2.8	2,405	-0.12%
2023/07/07	1.1	105.01	4.5	104.39	105.00	-3.4	2,388	-0.14%
2023/07/06	9	107.67	25.5	106.18	106.00	-16.5	2,375	-0.69%
2023/07/05	0.2	109.34	0	109.00	108.50	0.1	2,363	0.01%
2023/07/04	15.1	110.72	21	108.95	108.50	-5.9	2,351	-0.25%
2023/07/03	23.1	110.82	20	110.00	110.00	3.1	2,327	0.13%
2023/06/30	13.8	108.18	13	109.73	110.00	0.8	2,304	0.03%
2023/06/29	26	106.25	19	107.00	107.00	7	2,278	0.31%
2023/06/28	14	105.89	11	105.59	105.50	3	2,258	0.13%
2023/06/27	12	104.37	10.1	103.25	103.50	1.9	2,231	0.09%
2023/06/26	2	107.74	7	107.93	106.00	-5	2,201	-0.23%
2023/06/21	26.5	110.75	17.3	108.81	108.50	9.2	2,177	0.42%
2023/06/20	2.3	116.06	6.1	116.07	116.00	-3.8	2,124	-0.18%
2023/06/19	4	116.44	4.3	116.30	117.00	-0.3	2,055	-0.01%
2023/06/16	10	113.75	20.3	114.46	114.00	-10.3	2,014	-0.51%
2023/06/15	17.1	110.32	17.5	111.00	112.00	-0.5	1,879	-0.02%
2023/06/14	10.1	107.70	23.1	107.94	108.00	-13	1,799	-0.72%
2023/06/13	13	102.08	23.5	103.98	103.50	-10.5	1,717	-0.61%
2023/06/12	3.6	101.01	12.4	101.26	100.50	-8.8	1,659	-0.53%
2023/06/09	3.5	99.56	2	99.45	99.50	1.5	1,624	0.09%
2023/06/08	11.2	99.72	3	100.13	99.50	8.2	1,607	0.51%
2023/06/07	5	101.10	3.2	101.51	101.50	1.8	1,583	0.11%
2023/06/06	14.3	100.66	21	101.14	100.50	-6.7	1,555	-0.43%
2023/06/05	67.3	104.66	33.4	104.81	102.00	33.9	1,511	2.24%
2023/06/02	8	105.19	14.2	107.74	110.00	-6.2	1,283	-0.48%
2023/06/01	9.2	99.46	6	99.97	100.00	3.2	1,212	0.26%
2023/05/31	2.3	99.44	5.2	100.21	100.50	-2.9	1,195	-0.24%
2023/05/30	16.3	99.35	6.1	98.90	98.80	10.2	1,170	0.87%
2023/05/29	9.1	99.91	18.4	100.54	101.00	-9.3	1,133	-0.82%
2023/05/26	7.4	100.12	4.1	99.87	98.00	3.3	1,084	0.31%
2023/05/25	13.1	97.64	4.1	97.63	97.40	8.9	1,029	0.87%
2023/05/24	1.1	97.30	7.2	97.90	98.50	-6	1,014	-0.59%
2023/05/23	2.2	97.27	6.1	97.41	97.60	-3.9	992	-0.40%
2023/05/22	5.1	95.94	4.2	96.13	96.20	0.9	966	0.10%
2023/05/19	31.2	96.22	22	95.35	94.80	9.2	943	0.98%
2023/05/18	38.1	99.02	28.5	99.42	98.00	9.6	881	1.09%
2023/05/17	20.3	94.18	26	93.85	94.00	-5.8	744	-0.77%
2023/05/16	9	92.46	6.4	92.66	92.30	2.7	693	0.38%
2023/05/15	37	92.34	21	91.40	91.20	16	654	2.44%
2023/05/12	8	90.48	2	90.10	90.40	6	602	0.99%
2023/05/11	3	90.43	10.2	90.54	89.70	-7.2	586	-1.23%
2023/05/10	2.3	90.63	3	90.20	90.50	-0.7	557	-0.13%
2023/05/09	1	90.60	13.8	90.32	90.00	-12.8	540	-2.36%
2023/05/08	8.5	89.83	42.1	89.51	89.30	-33.6	488	-6.88%
2023/05/05	5	87.58	4.3	86.78	86.70	0.7	406	0.17%
2023/05/04	4.1	85.62	10.2	86.03	85.40	-6.2	373	-1.65%
2023/05/02	1.3	82.80	0.1	82.10	82.80	1.2	327	0.36%
2023/04/28	2	80.80	1	81.50	81.60	1	326	0.31%
2023/04/27	1	79.70	0	0.00	80.10	1	322	0.31%
2023/04/25	0.1	80.07	6	79.20	79.00	-5.9	322	-1.83%
2023/04/21	5	79.10	25	79.28	78.80	-20	321	-6.20%
2023/04/20	3.1	80.80	1	80.60	80.30	2.1	321	0.64%
2023/04/19	4	81.80	0	0.00	81.20	4	319	1.25%
2023/04/18	3	82.00	2.1	82.01	81.70	1	316	0.30%
2023/04/17	2	82.10	2	81.90	82.10	0	310	-0.01%
2023/04/14	0	0.00	6	80.80	80.60	-6	300	-2.00%
2023/04/13	2	80.30	0	0.00	80.30	2	296	0.67%
2023/04/12	0	0.00	4	80.08	80.10	-4	292	-1.37%
2023/04/06	0	79.00	0	79.10	78.60	0	306	0.00%
2023/03/31	0	78.90	0	0.00	78.80	0	317	0.00%
2023/03/30	1	78.40	0	78.80	78.70	1	330	0.30%
2023/03/29	1	78.50	3	78.60	78.60	-2	342	-0.58%
2023/03/28	4.1	78.57	6	78.55	78.50	-1.9	356	-0.53%
2023/03/27	3	79.03	6.8	78.74	79.00	-3.8	366	-1.03%
2023/03/24	3	78.50	10.3	78.26	78.40	-7.2	378	-1.92%
2023/03/23	3.1	78.99	0	0.00	78.80	3.1	386	0.80%
2023/03/22	1	79.90	2	79.55	79.50	-1	393	-0.25%
2023/03/21	16	80.13	0	0.00	79.60	16	400	4.00%
2023/03/17	1.5	75.44	2.2	74.76	76.20	-0.7	385	-0.18%
2023/03/16	1	74.20	0	0.00	74.00	1	365	0.27%
2023/03/14	0.2	75.37	0	0.00	75.10	0.2	363	0.06%
2023/03/13	1	74.60	11	75.50	75.30	-10	362	-2.76%
2023/03/10	0.3	76.72	0	0.00	76.00	0.3	353	0.10%
2023/03/09	0	77.29	0	0.00	77.60	0	350	0.01%
2023/03/08	0	0.00	6.3	77.85	78.30	-6.3	351	-1.79%
2023/03/07	3.1	78.10	0	0.00	78.00	3.1	349	0.89%
2023/03/06	0	0.00	2	77.00	77.00	-2	348	-0.57%
2023/03/03	0	0.00	2	76.20	76.40	-2	347	-0.58%
2023/03/02	0.1	75.90	0	0.00	76.40	0.1	348	0.03%
2023/03/01	0.1	75.79	0	0.00	75.90	0.1	348	0.01%
2023/02/24	0	75.50	0	0.00	75.30	0	346	0.01%
2023/02/23	1	75.90	0	0.00	75.50	1	346	0.30%
2023/02/22	2	75.25	0	75.80	75.50	2	346	0.57%
2023/02/21	0	76.00	0.1	75.80	75.90	-0.1	345	-0.03%
2023/02/17	0	0.00	5	75.16	75.40	-5	348	-1.43%
2023/02/16	1	75.20	0	0.00	75.40	1	350	0.29%
2023/02/15	0.2	74.87	0	0.00	75.30	0.2	355	0.04%
2023/02/14	0	0.00	1	75.50	75.30	-1	362	-0.28%
2023/02/13	2	74.75	0	0.00	75.00	2	370	0.54%
2023/02/10	0	0.00	2	75.00	74.60	-2	376	-0.53%
2023/02/09	1	75.60	0	0.00	75.30	1	376	0.27%
2023/02/08	3	75.43	0	75.60	75.30	3	380	0.79%
2023/02/07	8	75.09	1	75.20	74.90	7	383	1.83%
2023/02/06	1	74.30	0	0.00	74.90	1	385	0.26%
2023/02/01	3	74.13	0	0.00	74.20	3	411	0.73%
2023/01/31	1	74.20	0	0.00	74.30	1	418	0.24%
2023/01/30	0	0.00	1	73.90	74.40	-1	423	-0.24%
2023/01/17	0	73.10	0	72.80	73.00	0	424	0.00%
2023/01/16	2	72.80	0	0.00	72.80	2	431	0.46%
2023/01/13	0	0.00	1	72.40	72.20	-1	439	-0.23%
2023/01/12	0	0.00	2	72.80	72.30	-2	466	-0.43%
2023/01/11	1	72.60	0	0.00	72.10	1	476	0.21%
2023/01/10	4	73.13	1	73.20	73.00	3	482	0.62%
2023/01/09	0	0.00	0.8	71.20	71.70	-0.8	485	-0.16%
2023/01/06	0	71.20	0	0.00	71.00	0	499	0.00%
2023/01/04	0	71.20	0	0.00	71.30	0	504	0.00%
2023/01/03	0	70.29	0.2	70.20	70.30	-0.2	506	-0.04%
2022/12/30	0	70.00	0.1	69.80	69.50	-0.1	506	-0.01%
2022/12/26	0	0.00	1.3	70.60	70.40	-1.3	495	-0.26%
2022/12/19	0	69.50	0	0.00	70.00	0	442	0.00%
2022/12/16	1	69.00	0	0.00	68.70	1	429	0.23%
2022/12/12	0	70.70	0	0.00	70.50	0	376	0.00%
2022/12/09	5	69.00	0	0.00	69.00	5	362	1.38%
2022/12/05	0	70.50	0	0.00	70.60	0	357	0.01%
2022/12/01	0	69.60	1	69.80	70.10	-1	358	-0.28%
2022/11/30	0	68.60	0	0.00	69.90	0	355	0.01%
2022/11/25	1	68.50	0	0.00	68.40	1	348	0.29%
2022/11/23	0	67.90	0	0.00	67.80	0	344	0.00%
2022/11/21	3	67.40	0	0.00	67.00	3	342	0.88%
2022/11/18	0	0.00	0.1	67.50	67.40	-0.1	339	-0.03%
2022/11/15	0	68.50	0	0.00	67.40	0	332	0.00%
2022/11/14	0	0.00	0.1	67.30	67.40	-0.1	331	-0.03%
2022/11/02	0	66.00	0	0.00	66.10	0	289	0.01%
2022/11/01	0.1	66.20	0	0.00	66.30	0.1	284	0.02%
2022/10/27	0	0.00	1	66.80	67.00	-1	256	-0.39%
2022/10/24	0	0.00	0	65.80	66.00	0	241	0.00%
2022/10/20	1.1	63.76	0	0.00	63.60	1.1	222	0.49%
2022/10/18	0.1	67.80	1	67.50	68.00	-0.9	182	-0.49%
2022/10/17	1	65.00	0	0.00	67.00	1	172	0.58%
2022/10/14	0	65.70	0	0.00	65.40	0	158	0.01%
2022/10/13	2	64.50	0	0.00	64.40	2	144	1.39%
2022/10/11	1	65.80	0	0.00	65.60	1	138	0.74%
2022/10/07	0	67.50	0	0.00	67.00	0	134	0.01%
2022/10/06	6	67.73	0	0.00	67.70	6	135	4.43%
2022/10/05	0	0.00	1	68.00	67.90	-1	135	-0.74%
2022/10/04	6	67.80	0	0.00	68.20	6	133	4.49%
2022/09/30	0.1	66.95	0	0.00	69.50	0.1	133	0.04%
2022/09/29	8	67.40	0	0.00	67.30	8	131	6.09%
2022/09/28	3	67.83	0	0.00	66.80	3	130	2.30%
2022/09/26	1	70.30	0	0.00	70.00	1	125	0.81%
2022/09/21	1	71.20	0	0.00	71.30	1	125	0.80%
2022/09/20	0	73.00	0	0.00	71.60	0	125	0.00%
2022/09/19	0	71.80	0	0.00	71.10	0	126	0.00%
2022/09/14	0	72.00	0	0.00	71.70	0	146	0.02%
2022/09/06	0.1	72.20	0	0.00	72.10	0.1	180	0.06%
2022/09/05	1	72.60	0	0.00	72.40	1	184	0.54%
2022/08/29	0	0.00	2	72.90	72.90	-2	191	-1.04%
2022/08/26	0	73.60	0	0.00	73.40	0	193	0.00%
2022/08/25	1	72.90	0	0.00	72.80	1	194	0.51%
2022/08/22	0	72.80	0	0.00	73.30	0	195	0.00%
2022/08/19	1	73.20	0	0.00	73.20	1	196	0.51%
2022/08/11	0	72.60	0	0.00	72.40	0	195	0.01%
2022/08/08	0	0.00	2	72.15	72.20	-2	197	-1.01%
2022/08/05	0	0.00	4	72.00	72.20	-4	198	-2.02%
2022/08/04	0.1	71.60	0	0.00	71.50	0.1	202	0.05%
2022/08/01	2	73.70	0	0.00	73.90	2	200	1.00%
2022/07/28	0	0.00	4	73.78	73.70	-4	201	-1.99%
2022/07/27	0	73.60	0	0.00	73.30	0	202	0.00%
2022/07/18	4	71.88	0	0.00	72.00	4	219	1.82%
2022/07/13	1	72.00	0	0.00	72.20	1	218	0.46%
2022/07/08	11.1	71.09	0	0.00	71.00	11.1	220	5.01%
2022/07/06	0	0.00	2	70.75	70.70	-2	230	-0.87%
2022/07/05	0	0.00	1	71.70	71.80	-1	230	-0.43%
2022/07/04	0	71.10	0	0.00	71.50	0	232	0.00%
2022/06/30	0	71.60	0	0.00	71.30	0	230	0.00%
2022/06/27	2	73.20	1	72.90	72.70	1	230	0.43%
2022/06/24	0.3	72.60	0	0.00	72.60	0.3	229	0.11%
2022/06/23	0	0.00	1	71.60	71.50	-1	231	-0.43%
2022/06/22	4.1	75.51	0	0.00	75.20	4.1	230	1.79%
2022/06/21	10	75.80	0	0.00	75.90	10	222	4.50%
2022/06/20	2	75.55	0	0.00	75.20	2	219	0.91%
2022/06/17	1	76.70	0	0.00	75.70	1	219	0.46%
2022/06/16	2	77.65	0	0.00	77.50	2	202	0.99%
2022/06/15	1	77.50	0	0.00	77.60	1	233	0.43%
2022/06/14	1	77.90	0	0.00	77.50	1	233	0.43%
2022/06/13	0	78.53	0	0.00	77.90	0	232	0.00%
2022/06/08	1	78.10	0	0.00	78.20	1	231	0.43%
2022/06/02	0	0.00	1	79.50	78.80	-1	236	-0.42%
2022/05/30	0.5	79.10	0	0.00	79.20	0.5	250	0.20%
2022/05/23	0	0.00	1	77.30	78.30	-1	272	-0.37%
2022/05/18	1.1	77.50	0	0.00	77.70	1.1	291	0.38%
2022/05/12	1	75.60	1	75.60	75.00	0	325	0.00%
2022/05/11	3	77.50	0	0.00	77.10	3	323	0.93%
2022/05/10	0.1	78.04	0	0.00	78.20	0.1	322	0.04%
2022/05/09	0	0.00	2	79.00	79.00	-2	322	-0.62%
2022/05/05	2	80.30	0	0.00	80.30	2	325	0.61%
2022/05/04	3	80.10	0	0.00	80.10	3	325	0.92%
2022/05/03	1	80.30	0.1	80.60	80.50	1	324	0.29%
2022/04/29	1	79.90	0	80.20	80.70	1	327	0.31%
2022/04/28	0	0.00	3	80.00	79.90	-3	328	-0.91%
2022/04/27	0	80.50	0	0.00	79.80	0	325	0.01%
2022/04/21	0	0.00	1	81.80	81.90	-1	315	-0.32%
2022/04/20	1	81.70	0	0.00	81.50	1	316	0.32%
2022/04/19	0	81.20	1	81.40	81.50	-1	317	-0.31%
2022/04/18	0	0.00	1	81.30	81.20	-1	319	-0.31%
2022/04/14	1	81.00	0	0.00	81.30	1	318	0.31%
2022/04/12	1	80.00	0	0.00	80.20	1	311	0.32%
2022/04/06	3	81.00	0	0.00	80.90	3	303	0.99%
2022/04/01	0	81.40	0	0.00	80.90	0	301	0.00%
2022/03/30	0	0.00	1	80.90	81.60	-1	302	-0.33%
2022/03/29	6	80.93	0	0.00	80.60	6	302	1.98%
2022/03/28	1	80.50	0	0.00	81.00	1	302	0.33%
2022/03/25	11	81.06	0	0.00	80.90	11	300	3.66%
2022/03/24	0	80.90	0	0.00	82.80	0	300	0.00%
2022/03/23	0	81.08	0	0.00	80.60	0	313	0.00%
2022/03/22	1	80.40	1.1	80.51	80.30	0	323	-0.02%
2022/03/18	0	0.00	0.2	82.10	80.10	-0.2	327	-0.06%
2022/03/14	0	81.60	0	0.00	81.00	0	302	0.00%
2022/03/11	1	81.40	0	0.00	81.50	1	302	0.33%
2022/03/09	0.1	81.00	0.3	80.80	80.80	-0.3	301	-0.08%
2022/03/08	1	80.50	0	0.00	80.60	1	299	0.34%
2022/03/07	0	81.50	0	0.00	80.50	0	296	0.01%
2022/03/04	0	82.70	2	82.20	82.30	-2	287	-0.69%
2022/03/03	0.1	83.00	1	82.60	82.70	-1	288	-0.33%
2022/03/02	0.2	83.00	0	0.00	82.70	0.2	290	0.05%
2022/03/01	0.1	83.20	0.1	83.30	83.20	0	289	0.00%
2022/02/25	1.1	82.33	2	82.35	82.40	-0.9	288	-0.31%
2022/02/24	4.1	82.80	0	0.00	82.70	4.1	285	1.42%
2022/02/21	1	83.30	0	0.00	83.50	1	276	0.36%
2022/02/18	1	83.41	0	0.00	83.40	1	274	0.37%
2022/02/17	1	83.30	0	0.00	83.40	1	272	0.37%
2022/02/16	3	83.47	0	0.00	83.50	3	265	1.13%
2022/02/15	13	83.67	0	0.00	83.50	13	258	5.03%
2022/02/11	3.1	84.37	0	0.00	84.20	3.1	246	1.25%
2022/02/10	1	84.30	0	0.00	84.40	1	245	0.41%
2022/02/09	5.1	84.39	0	0.00	84.30	5.1	247	2.06%
2022/01/26	0.1	84.60	0	0.00	84.60	0.1	242	0.04%
2022/01/25	0	0.00	2	84.60	84.60	-2	243	-0.82%
2022/01/21	0	85.20	0	0.00	84.90	0	245	0.00%
2022/01/20	0	0.00	1	85.30	85.10	-1	241	-0.41%
2022/01/17	1	84.80	0	86.90	84.60	1	239	0.42%
2022/01/14	0	0.00	0.1	85.90	84.80	-0.1	242	-0.04%
2022/01/13	0.1	85.27	0	0.00	85.30	0.1	256	0.04%
2022/01/07	1	84.00	0	0.00	84.10	1	256	0.39%
2022/01/05	0	84.70	0	0.00	84.50	0	261	0.00%
2022/01/04	0.2	84.90	0	0.00	84.50	0.2	263	0.08%
2021/12/30	1	84.50	0	0.00	84.80	1	262	0.39%
2021/12/28	1	84.30	0	0.00	84.50	1	263	0.38%
2021/12/24	1	84.30	0	0.00	84.30	1	269	0.37%
2021/12/22	1	84.20	0	0.00	84.40	1	268	0.37%
2021/12/21	1	83.80	0	0.00	84.50	1	270	0.37%
2021/12/20	2	83.80	0	0.00	83.80	2	270	0.74%
2021/12/16	4	83.65	1.1	83.72	83.60	2.9	251	1.16%
2021/12/15	2	84.15	0	0.00	84.10	2	241	0.83%
2021/12/14	6	84.78	1	84.70	84.60	5	234	2.13%
2021/12/13	3	85.03	0	0.00	85.00	3	231	1.30%
2021/12/10	1.1	85.24	0	0.00	85.20	1.1	227	0.46%
2021/12/09	2	85.65	2	85.80	85.70	0	226	0.00%
2021/12/08	1	85.60	1	85.50	85.40	0	228	0.00%
2021/12/07	2	85.35	0	0.00	85.30	2	228	0.88%
2021/12/06	1.1	85.55	0	0.00	85.60	1.1	225	0.49%
2021/12/02	0.1	86.00	0	0.00	86.00	0.1	226	0.04%
2021/11/29	2	85.15	1	85.50	85.80	1	225	0.44%
2021/11/25	0	0.00	1	86.30	86.40	-1	221	-0.45%
2021/11/24	1	86.00	0.1	86.40	86.40	0.9	220	0.41%
2021/11/23	3	86.37	0	0.00	86.40	3	221	1.35%
2021/11/22	0	0.00	1	87.20	87.30	-1	218	-0.46%
2021/11/19	1	86.70	0	0.00	87.40	1	221	0.45%
2021/11/18	0	0.00	0.1	87.61	87.40	-0.1	218	-0.05%
2021/11/17	0.1	88.00	2	87.80	87.70	-1.9	216	-0.87%
2021/11/16	0	0.00	1	87.60	87.70	-1	210	-0.48%
2021/11/15	0	0.00	1.1	87.02	87.60	-1.1	212	-0.52%
2021/11/11	0	0.00	2	86.30	86.70	-2	212	-0.94%
2021/11/10	1	86.30	2	86.50	86.30	-1	215	-0.46%
2021/11/09	0	0.00	2	86.10	86.00	-2	215	-0.93%
2021/11/08	0	0.00	3	86.27	86.80	-3	212	-1.41%
2021/11/04	1	85.80	0	0.00	86.00	1	212	0.47%
2021/11/03	3	85.93	2	86.00	86.40	1	213	0.47%
2021/11/01	0.1	86.50	0	0.00	86.00	0.1	216	0.05%
2021/10/29	1.1	85.81	1	86.30	86.30	0.1	217	0.02%
2021/10/28	1	86.30	0	0.00	86.30	1	217	0.46%
2021/10/27	1	86.70	0	0.00	86.50	1	219	0.46%
2021/10/26	0	0.00	3	86.67	86.90	-3	228	-1.31%
2021/10/25	0	0.00	2	86.70	86.50	-2	232	-0.86%
2021/10/22	0	0.00	1	86.70	87.20	-1	238	-0.42%
2021/10/21	3	85.93	3	87.57	88.00	0	239	0.00%
2021/10/20	2	86.20	0.6	86.58	86.60	1.4	228	0.60%
2021/10/19	2	86.15	0.3	86.25	86.50	1.7	231	0.72%
2021/10/15	0	0.00	1	86.10	85.90	-1	247	-0.41%
2021/10/14	3	85.20	0	85.80	85.30	3	257	1.17%
2021/10/13	1	85.60	0.2	86.30	85.60	0.8	264	0.31%
2021/10/12	0	0.00	0	87.00	86.50	0	269	-0.01%
2021/10/07	0.2	87.00	1	86.90	87.00	-0.8	335	-0.24%
2021/10/06	0	86.20	0	0.00	86.50	0	351	0.00%
2021/10/04	1	86.40	0	0.00	85.80	1	375	0.27%
2021/10/01	1	86.30	0	0.00	86.30	1	379	0.27%
2021/09/30	0	0.00	1	86.80	87.50	-1	384	-0.26%
2021/09/29	0	0.00	2	87.10	87.20	-2	393	-0.51%
2021/09/27	1	87.00	0	0.00	87.10	1	401	0.25%
2021/09/24	0.1	87.00	0	0.00	86.80	0.1	402	0.02%
2021/09/22	0	0.00	2	86.40	86.80	-2	408	-0.49%
2021/09/17	0	0.00	0	86.80	87.50	0	412	0.00%
2021/09/14	0	87.30	2	87.10	87.40	-2	418	-0.47%
2021/09/13	0	0.00	1	86.70	87.30	-1	419	-0.24%
2021/09/10	0	0.00	1	86.00	86.30	-1	420	-0.24%
2021/09/09	1	85.00	0	0.00	85.00	1	421	0.24%
2021/09/07	1	85.60	0	0.00	86.00	1	422	0.24%
2021/09/06	2	86.10	0	0.00	85.70	2	424	0.47%
2021/09/02	0	85.60	0	0.00	85.90	0	424	0.00%
2021/08/31	0	86.00	1	85.70	85.60	-1	424	-0.23%
2021/08/27	0	0.00	1	86.00	86.10	-1	427	-0.23%
2021/08/26	1	85.40	0	0.00	86.00	1	426	0.23%
2021/08/25	1	85.80	1	85.70	86.00	0	432	0.00%
2021/08/24	1.5	85.30	0	0.00	85.50	1.5	433	0.35%
2021/08/19	2.1	84.01	1	84.50	83.90	1.1	443	0.24%
2021/08/18	1	84.80	1.1	84.67	85.10	-0.1	441	-0.02%
2021/08/17	1	84.80	0	0.00	84.90	1	443	0.23%
2021/08/16	1	85.30	1	84.90	84.70	0	442	0.00%
2021/08/13	1	85.60	1	85.60	85.60	0	441	0.00%
2021/08/12	0	0.00	1	85.80	86.10	-1	446	-0.22%
2021/08/11	0.1	86.20	0	0.00	86.10	0.1	449	0.02%
2021/08/10	0	86.20	2	85.80	86.50	-2	453	-0.44%
2021/08/09	5	85.92	3	86.10	85.90	2	463	0.43%
2021/08/06	1	86.30	0	0.00	86.50	1	474	0.21%
2021/08/05	1.1	87.18	0	0.00	86.70	1.1	482	0.22%
2021/08/03	0	87.80	3	87.70	87.90	-3	506	-0.59%
2021/08/02	1.1	87.02	14	86.95	87.20	-12.9	506	-2.56%
2021/07/30	0	0.00	1	87.00	87.50	-1	511	-0.20%
2021/07/29	13	86.43	1	86.70	86.60	12	516	2.32%
2021/07/28	2	85.85	1	86.00	86.20	1	515	0.20%
2021/07/27	2	86.50	0	0.00	86.60	2	522	0.38%
2021/07/26	3	87.10	0	0.00	86.80	3	525	0.57%
2021/07/23	3	87.47	1	87.50	87.40	2	529	0.38%
2021/07/22	0	0.00	1	88.20	87.90	-1	528	-0.19%
2021/07/21	2	86.80	0	0.00	87.80	2	525	0.38%
2021/07/20	0.4	85.60	4	86.35	86.80	-3.6	521	-0.69%
2021/07/19	1	85.51	0	0.00	85.60	1	516	0.20%
2021/07/16	2.1	86.01	0	0.00	86.00	2.1	520	0.40%
2021/07/15	5	85.64	1	85.40	85.80	4	518	0.78%
2021/07/14	5.2	89.88	0	0.00	89.90	5.2	491	1.06%
2021/07/13	0.2	91.20	0	0.00	90.60	0.2	484	0.04%
2021/07/12	1	91.40	1	91.60	91.50	0	470	0.00%
2021/07/09	7.2	91.49	1.1	91.32	92.00	6.1	464	1.31%
2021/07/08	5	91.70	0.1	91.90	91.90	4.9	461	1.06%
2021/07/07	1	91.50	0	0.00	91.50	1	456	0.22%
2021/07/06	0	0.00	2	91.25	91.40	-2	455	-0.44%
2021/07/02	1	90.10	3.1	89.90	90.10	-2.1	448	-0.46%
2021/07/01	0.1	89.90	0	0.00	90.00	0.1	446	0.01%
2021/06/30	2.1	89.99	2	90.05	90.40	0.1	447	0.01%
2021/06/29	1.2	90.23	0	0.00	90.10	1.2	448	0.27%
2021/06/28	1	90.40	1	90.30	90.30	0	450	0.00%
2021/06/25	0.1	89.10	1.2	89.19	89.40	-1.1	447	-0.25%
2021/06/24	0.3	87.60	0.3	87.60	87.70	0	443	0.01%
2021/06/21	1	87.50	0	0.00	87.90	1	446	0.22%
2021/06/15	0	0.00	1	88.20	88.50	-1	477	-0.21%
2021/06/08	1	87.50	3	87.57	87.50	-2	492	-0.41%
2021/05/31	0	0.00	1	87.60	87.70	-1	502	-0.20%
2021/05/26	1	86.60	0	0.00	86.90	1	505	0.20%
2021/05/25	2	86.55	0	0.00	86.60	2	511	0.39%
2021/05/21	0	0.00	1	86.50	86.40	-1	515	-0.19%
2021/05/20	2.1	85.81	0	0.00	85.70	2.1	517	0.40%
2021/05/18	1	86.40	0	0.00	87.00	1	520	0.19%
2021/05/17	1	85.60	4	86.90	85.90	-3	529	-0.57%
2021/05/14	0.1	86.60	0	0.00	88.00	0.1	521	0.02%
2021/05/13	1	85.90	0	0.00	85.70	1	512	0.20%
2021/05/12	7.1	86.02	5	86.29	86.10	2	505	0.40%
2021/05/11	4	89.53	1.1	88.94	88.20	2.9	488	0.59%
2021/05/10	0.1	90.70	0	0.00	91.20	0.1	482	0.02%
2021/05/05	1	89.00	0	0.00	89.00	1	476	0.21%
2021/05/03	0	0.00	1	91.00	90.90	-1	485	-0.21%
2021/04/28	1	91.30	1	91.30	91.30	0	489	0.00%
2021/04/26	0	90.30	0	0.00	91.50	0	495	0.00%
2021/04/23	0	0.00	4	90.38	90.90	-4	495	-0.81%
2021/04/22	0	0.00	3	90.57	89.80	-3	497	-0.60%
2021/04/21	0	90.70	0.1	90.80	91.20	-0.1	489	-0.02%
2021/04/20	5	91.20	0	90.80	90.70	5	486	1.03%
2021/04/19	0	90.30	20	91.09	91.00	-20	486	-4.11%
2021/04/13	1	87.70	6	87.43	87.30	-5	483	-1.03%
2021/04/09	2	87.00	0	0.00	86.90	2	485	0.41%
2021/04/08	1	87.50	1	87.50	87.50	0	482	0.00%
2021/04/01	3	87.53	1	88.20	87.90	2	485	0.41%
2021/03/30	7	88.00	1	88.00	88.20	6	488	1.23%
2021/03/29	9	87.96	1	87.90	87.90	8	492	1.62%
2021/03/25	0	87.50	0	87.70	87.40	0	513	0.00%
2021/03/24	0	87.60	0	0.00	87.70	0	525	0.00%
2021/03/23	0	88.20	5	87.62	87.30	-5	553	-0.90%
2021/03/22	0	88.20	0	0.00	88.20	0	564	0.00%
2021/03/19	1	88.30	1	88.10	87.80	0	570	0.00%
2021/03/18	0	88.00	0	0.00	87.60	0	552	0.00%
2021/03/17	0	87.50	0	87.60	87.20	0	551	0.00%
2021/03/16	2	87.10	0	0.00	87.40	2	555	0.36%
2021/03/15	1	87.66	0	0.00	87.50	1	554	0.18%
2021/03/12	0	0.00	0	86.50	86.70	0	551	0.00%
2021/03/11	0	0.00	0	86.00	85.90	0	554	-0.01%
2021/03/10	3.1	85.87	0	0.00	85.60	3.1	552	0.56%
2021/03/09	1	85.60	0	0.00	86.10	1	549	0.18%
2021/03/08	0	0.00	0.1	86.69	86.10	-0.1	549	-0.01%
2021/03/05	1	85.70	0	0.00	86.20	1	550	0.18%
2021/03/04	0.1	85.96	0	0.00	86.30	0.1	552	0.02%
2021/03/03	2	85.35	0	0.00	86.00	2	549	0.36%
2021/03/02	1.1	85.81	1	86.50	85.60	0.1	549	0.01%
2021/02/26	0.2	86.45	0.2	86.40	85.80	0	551	0.00%
2021/02/24	0.1	86.42	2	86.70	86.40	-1.9	547	-0.34%
2021/02/23	1.1	85.86	0.2	86.90	86.30	0.9	545	0.16%
2021/02/22	0	0.00	0.2	86.70	85.80	-0.2	543	-0.04%
2021/02/19	0.3	85.63	1.4	85.81	86.00	-1.2	539	-0.22%
2021/02/18	0	0.00	1.4	86.12	85.80	-1.4	536	-0.26%
2021/02/17	0.4	85.20	0.2	85.90	86.80	0.2	532	0.03%
2021/02/05	2	84.10	0.3	84.35	84.30	1.7	522	0.33%
2021/02/04	0	0.00	0.1	83.90	84.20	-0.1	525	-0.02%
2021/02/03	0.3	84.10	0	0.00	84.40	0.3	523	0.06%
2021/02/02	1.1	83.75	0.6	84.15	83.60	0.5	527	0.10%
2021/02/01	1	83.50	0	0.00	83.50	1	525	0.19%
2021/01/29	0	84.30	0.5	85.05	83.90	-0.5	522	-0.10%
2021/01/28	0.4	84.48	0	0.00	84.00	0.4	515	0.07%
2021/01/27	0.3	84.40	0.1	84.50	84.10	0.2	512	0.03%
2021/01/25	0	84.70	1.2	84.62	84.50	-1.1	502	-0.23%
2021/01/22	0.5	85.33	0	0.00	85.80	0.5	493	0.10%
2021/01/21	1.1	85.17	0.1	86.20	84.90	1	487	0.21%
2021/01/20	0	0.00	0.4	86.31	85.20	-0.4	478	-0.09%
2021/01/19	0.5	86.50	0	0.00	87.00	0.5	466	0.11%
2021/01/18	1	85.90	4	86.03	86.00	-3	465	-0.64%
2021/01/13	0	0.00	0.3	86.88	86.80	-0.3	456	-0.06%
2021/01/12	2	87.20	0	0.00	86.50	2	453	0.44%
2021/01/11	2	87.35	1.1	87.33	87.50	0.9	444	0.21%
2021/01/08	2	86.15	0	0.00	86.60	2	437	0.46%
2021/01/07	2	86.70	0	0.00	86.70	2	432	0.46%
2021/01/06	0.1	87.20	0	0.00	87.30	0.1	426	0.01%
2021/01/05	0.1	87.40	0	0.00	87.90	0.1	417	0.01%
2021/01/04	0	0.00	0.3	87.80	87.90	-0.3	421	-0.08%
2020/12/30	0.3	87.50	3	87.50	87.70	-2.7	417	-0.66%
2020/12/28	1	87.90	0	0.00	87.80	1	417	0.24%
2020/12/25	3	88.03	2	88.10	87.90	1	413	0.24%
2020/12/23	4	86.33	1	86.50	86.30	3	403	0.74%
2020/12/22	0.1	87.30	1	87.60	87.20	-1	402	-0.24%
2020/12/21	7.1	88.49	0	0.00	88.60	7.1	404	1.77%
2020/12/18	3.1	86.80	10	86.80	87.00	-6.9	391	-1.77%
2020/12/17	0	0.00	1	89.00	87.10	-1	379	-0.26%
2020/12/16	1.1	87.02	0.2	87.00	87.50	0.9	353	0.25%
2020/12/15	1	86.90	2.3	86.43	86.10	-1.3	343	-0.37%
2020/12/14	0	86.20	0	0.00	86.50	0	334	0.01%
2020/12/11	0	85.90	1	86.10	86.00	-1	330	-0.29%
2020/12/10	0.2	85.80	0	0.00	86.10	0.2	328	0.06%
2020/12/07	2	85.00	3	84.70	85.00	-1	322	-0.31%
2020/12/03	0	0.00	1	84.00	83.80	-1	328	-0.30%
2020/12/02	1	83.60	1	83.60	83.60	0	335	0.00%
2020/12/01	0	0.00	2	84.00	84.10	-2	338	-0.59%
2020/11/30	0	0.00	1	84.80	84.50	-1	338	-0.30%
2020/11/26	0	0.00	0.1	84.70	84.60	-0.1	345	-0.01%
2020/11/24	1	84.60	0	0.00	84.50	1	357	0.28%
2020/11/20	1	83.50	0	0.00	83.50	1	364	0.27%
2020/11/17	0.4	83.00	0	0.00	83.00	0.4	437	0.08%
2020/11/10	0.1	81.60	0	0.00	81.80	0.1	486	0.01%
2020/11/09	0.2	81.83	0	0.00	82.00	0.2	487	0.05%
2020/11/05	0	0.00	5	81.96	82.30	-5	505	-0.99%
2020/11/04	0	0.00	1	81.50	81.70	-1	526	-0.19%
2020/11/02	0	81.50	0	0.00	81.10	0	565	0.00%
2020/10/28	0.1	82.10	0	0.00	81.90	0.1	571	0.01%
2020/10/12	3	81.87	0	0.00	81.80	3	709	0.42%
2020/10/06	1	82.00	0	0.00	82.40	1	796	0.13%
2020/09/28	1	81.60	0	0.00	82.00	1	919	0.11%
2020/09/24	0	0.00	3	82.20	81.60	-3	971	-0.31%
2020/09/21	0.1	85.00	0	0.00	85.10	0.1	1,001	0.01%
2020/09/15	0	0.00	1	83.60	84.80	-1	1,062	-0.09%
2020/09/09	0	0.00	6	82.80	83.00	-6	1,162	-0.52%
2020/09/08	1	83.10	0	0.00	83.50	1	1,167	0.09%
2020/09/07	1	83.50	0	0.00	83.30	1	1,169	0.09%
2020/09/04	2	84.40	3	84.63	84.50	-1	1,171	-0.09%
2020/09/02	2	85.30	1	85.40	85.50	1	1,178	0.08%
2020/09/01	0	0.00	1	86.60	85.80	-1	1,195	-0.08%
2020/08/31	0	0.00	2	86.20	87.30	-2	1,200	-0.17%
2020/08/27	1	85.40	0	0.00	85.10	1	1,194	0.08%
2020/08/26	3	86.17	0	0.00	85.70	3	1,194	0.25%
2020/08/25	6	86.93	1	87.30	87.00	5	1,195	0.42%
2020/08/24	5	86.78	9	87.03	87.70	-4	1,195	-0.33%
2020/08/21	3	84.17	2	84.20	84.40	1	1,156	0.09%
2020/08/20	0	0.00	7	82.51	82.60	-7	1,144	-0.61%
2020/08/19	0	0.00	3	84.77	84.00	-3	1,122	-0.27%
2020/08/18	1	83.70	1	84.00	83.70	0	1,105	0.00%
2020/08/13	1	82.60	0	0.00	82.80	1	1,099	0.09%
2020/08/12	1.1	82.21	1	82.60	82.20	0.1	1,096	0.01%
2020/08/11	0	0.00	1	83.90	83.50	-1	1,092	-0.09%
2020/08/10	3	84.20	0	0.00	84.10	3	1,091	0.27%
2020/08/07	1.6	83.30	2	83.05	83.60	-0.4	1,079	-0.04%
2020/08/05	1	81.00	0	0.00	81.00	1	1,054	0.09%
2020/07/30	1	80.70	0.1	80.50	80.50	1	1,115	0.09%
2020/07/29	0	0.00	1	80.50	79.90	-1	1,110	-0.09%
2020/07/28	1	79.60	3	80.60	80.50	-2	1,107	-0.18%
2020/07/24	5	81.14	0	0.00	81.00	5	1,094	0.46%
2020/07/22	3	82.63	10	82.80	82.20	-7	1,105	-0.63%
2020/07/21	3	82.97	3	83.80	82.70	0	1,098	0.00%
2020/07/20	7.1	83.17	6	82.88	83.30	1.1	1,080	0.10%
2020/07/17	4	80.95	0	0.00	80.40	4	1,054	0.38%
2020/07/15	0	0.00	1	81.30	81.20	-1	1,057	-0.09%
2020/07/14	2	82.10	1	81.00	80.90	1	1,060	0.09%
2020/07/13	8	83.90	2	83.15	83.10	6	1,044	0.57%
2020/07/10	1	88.60	1	88.50	88.30	0	1,005	0.00%
2020/07/09	0	0.00	2	89.05	89.20	-2	973	-0.21%
2020/07/08	0	0.00	2	89.05	89.50	-2	950	-0.21%
2020/07/07	6	88.02	3	88.03	87.80	3	919	0.33%
2020/07/06	2	86.15	1	86.90	87.10	1	898	0.11%
2020/07/03	3	85.00	3	85.43	85.20	0	873	0.00%
2020/07/02	0	0.00	1	83.30	84.10	-1	853	-0.12%
2020/07/01	1	82.50	4	82.43	82.50	-3	844	-0.36%
2020/06/29	0	0.00	2	81.30	81.30	-2	840	-0.24%
2020/06/22	10	79.30	10	80.05	80.30	0	813	0.00%
2020/06/19	3	81.10	0	0.00	78.50	3	802	0.37%
2020/06/15	2	80.40	14	80.49	79.90	-12	773	-1.55%
2020/06/12	14	79.25	1	79.90	79.90	13	777	1.67%
2020/06/10	0	0.00	1	81.60	81.20	-1	796	-0.13%
2020/06/08	4	81.73	2	81.75	81.90	2	838	0.24%
2020/06/05	0	0.00	1	80.30	80.70	-1	829	-0.12%
2020/06/04	4	79.53	0	0.00	79.70	4	831	0.48%
2020/06/01	0	0.00	1	80.30	79.80	-1	831	-0.12%
2020/05/29	1.1	78.22	0	0.00	81.00	1.1	823	0.13%
2020/05/26	0	78.40	0	0.00	78.20	0	833	0.00%
2020/05/25	1	78.20	0	0.00	78.40	1	835	0.12%
2020/05/22	1	78.50	0	0.00	78.60	1	838	0.12%
2020/05/19	1	78.00	1	78.40	78.50	0	846	0.00%
2020/05/15	1	77.60	0	0.00	77.60	1	848	0.12%
2020/05/14	3	78.47	0	0.00	78.00	3	844	0.36%
2020/05/13	0	79.50	0	0.00	79.20	0	853	0.00%
2020/05/12	1	78.00	0	0.00	78.20	1	861	0.12%
2020/05/08	3	78.53	0	0.00	78.40	3	841	0.36%
2020/05/05	0.4	81.70	0	0.00	81.50	0.4	810	0.05%
2020/04/27	1	81.40	1	81.20	80.90	0	873	0.00%
2020/04/23	0	0.00	1.5	79.33	79.20	-1.5	940	-0.16%
2020/04/22	2	78.75	0	0.00	79.00	2	942	0.21%
2020/04/07	0	0.00	3	75.97	75.70	-3	860	-0.35%
2020/04/06	8	74.39	11	75.52	75.40	-3	855	-0.35%
2020/03/31	5	73.68	0	0.00	73.60	5	833	0.60%
2020/03/27	0	0.00	2	73.45	73.00	-2	819	-0.24%
2020/03/26	1	72.40	0	0.00	72.80	1	810	0.12%
2020/03/23	0	0.00	4	71.73	71.00	-4	779	-0.51%
2020/03/20	3	72.13	5	70.34	71.80	-2	771	-0.26%
2020/03/19	8	66.70	2	66.40	67.00	6	755	0.79%
2020/03/17	22	73.51	3	73.77	72.90	19	706	2.69%
2020/03/16	0	0.00	1	74.90	74.50	-1	690	-0.14%
2020/03/13	1	70.60	0	0.00	74.40	1	671	0.15%
2020/03/12	2	75.80	0	0.00	75.50	2	643	0.31%
2020/03/10	0	0.00	3	80.00	80.40	-3	604	-0.50%
2020/03/09	1	78.80	0	0.00	78.60	1	592	0.17%
2020/03/05	0	0.00	1	80.90	80.90	-1	585	-0.17%
2020/03/03	10	81.30	0	0.00	81.00	10	584	1.71%
2020/02/25	1	79.40	0	0.00	79.30	1	550	0.18%
2020/02/24	1	79.30	0	0.00	79.50	1	546	0.18%
2020/02/21	0	0.00	1	80.30	80.00	-1	543	-0.18%
2020/02/19	1	80.90	0	0.00	81.40	1	538	0.19%
2020/02/17	1	82.00	3	81.20	81.10	-2	536	-0.37%
2020/02/14	4	82.08	1	82.30	82.30	3	532	0.56%
2020/02/13	0	0.00	7	81.30	81.40	-7	516	-1.36%
2020/02/06	1	79.50	3	79.73	80.30	-2	506	-0.40%
2020/02/05	2	79.60	0	0.00	78.90	2	508	0.39%
2020/02/04	5	80.06	0	0.00	80.20	5	505	0.99%
2020/02/03	2	79.95	10	79.10	80.00	-8	510	-1.57%
2020/01/31	0	0.00	1	81.00	81.00	-1	499	-0.20%
2020/01/30	3	79.33	5	79.32	80.10	-2	479	-0.42%
2020/01/20	5	83.70	1	82.39	82.40	4	443	0.89%
2020/01/17	0	0.00	1	81.60	81.90	-1	407	-0.25%
2020/01/16	0	0.00	1	76.60	77.10	-1	355	-0.28%
2020/01/10	4	75.33	0	0.00	75.30	4	371	1.08%
2020/01/07	0.1	74.40	0	0.00	74.50	0.1	369	0.03%
2020/01/02	1	75.60	0	0.00	75.40	1	370	0.27%
2019/12/31	0	0.00	2	75.60	75.50	-2	369	-0.54%
2019/12/25	0	0.00	3	75.50	75.50	-3	372	-0.81%
2019/12/18	0	0.00	2	75.40	75.10	-2	378	-0.53%
2019/12/12	2	74.60	0	0.00	74.60	2	374	0.53%
2019/12/06	0	0.00	1	74.50	74.70	-1	392	-0.25%
2019/11/29	2	75.00	0	0.00	74.70	2	379	0.53%
2019/11/28	0	0.00	2	75.90	75.70	-2	373	-0.54%
2019/11/22	1	75.90	2	76.00	76.20	-1	372	-0.27%
2019/11/20	1	76.00	2	75.80	75.70	-1	370	-0.27%
2019/11/19	0.1	75.50	4	75.40	75.70	-3.9	368	-1.06%
2019/11/18	1	75.20	2	75.55	75.20	-1	367	-0.27%
2019/11/12	6	74.72	1	75.00	74.50	5	361	1.38%
2019/11/11	2	74.55	0	0.00	74.40	2	363	0.55%
2019/11/08	1.2	74.98	1	75.40	74.80	0.2	363	0.05%
2019/11/07	0	0.00	1	74.50	74.10	-1	365	-0.27%
2019/11/06	0	0.00	1	74.80	74.60	-1	363	-0.27%
2019/11/04	1	76.70	1	76.10	76.00	0	367	0.00%
2019/11/01	11	75.18	1	74.00	75.30	10	359	2.78%
2019/10/31	3	73.97	0	0.00	74.00	3	356	0.85%
2019/10/30	2	73.55	1	73.80	73.70	1	351	0.28%
2019/10/28	1	73.00	2	72.90	72.80	-1	355	-0.28%
2019/10/18	2	73.70	3	73.37	74.20	-1	372	-0.27%
2019/10/17	1	73.30	1	73.40	73.60	0	368	0.00%
2019/10/14	0.1	73.00	0	0.00	73.20	0.1	382	0.03%
2019/10/04	0	0.00	1	72.50	72.50	-1	448	-0.22%
2019/10/01	1	73.00	0	0.00	73.00	1	471	0.21%
2019/08/29	1	71.80	0	0.00	71.90	1	579	0.17%
2019/08/26	0	0.00	1	72.50	72.50	-1	647	-0.15%
2019/08/23	1	73.00	4	73.13	73.50	-3	659	-0.46%
2019/08/22	1	72.60	1	72.90	72.90	0	667	0.00%
2019/08/21	1	72.50	0	0.00	72.50	1	672	0.15%
2019/08/12	2	74.25	0	0.00	74.20	2	769	0.26%
2019/08/05	0	0.00	2	71.90	71.20	-2	811	-0.25%
2019/08/02	1	71.70	1	72.10	71.90	0	844	0.00%
2019/07/30	0	0.00	1	72.80	72.60	-1	843	-0.12%
2019/07/24	2	71.80	1	71.70	71.60	1	873	0.11%
2019/07/22	1	72.70	0	0.00	72.70	1	861	0.12%
2019/07/19	0	0.00	1	72.80	72.50	-1	859	-0.12%
2019/07/15	1	75.40	0	0.00	74.50	1	838	0.12%
2019/07/11	0	0.00	3	73.87	73.80	-3	834	-0.36%
2019/07/10	1	77.30	4	77.80	77.30	-3	811	-0.37%
2019/07/09	3	76.80	0	0.00	76.80	3	785	0.38%
2019/07/08	1	76.80	0	0.00	76.80	1	779	0.13%
2019/07/05	1	76.90	0	0.00	76.90	1	777	0.13%
2019/07/04	1	76.90	0	0.00	76.90	1	774	0.13%
2019/07/02	0	0.00	3	76.40	76.50	-3	770	-0.39%
2019/07/01	2	76.65	1	76.40	76.30	1	769	0.13%
2019/06/28	2	76.60	0	0.00	76.70	2	766	0.26%
2019/06/27	1	76.80	0	0.00	77.00	1	768	0.13%
2019/06/26	0	0.00	3	75.23	75.50	-3	759	-0.39%
2019/06/24	3	75.40	0	0.00	75.40	3	767	0.39%
2019/06/19	1	74.50	1	74.60	74.60	0	783	0.00%
2019/06/18	2	74.40	2	73.45	74.70	0	779	0.00%
2019/06/17	1	73.80	1	74.20	73.20	0	778	0.00%
2019/06/14	0	0.00	1	74.90	74.50	-1	772	-0.13%
2019/06/13	3	74.07	1	74.00	74.50	2	777	0.26%
2019/06/12	1	74.20	2	73.75	74.00	-1	804	-0.12%
2019/06/11	1	73.20	1	73.20	73.10	0	825	0.00%
2019/06/06	1	73.30	0	0.00	73.10	1	841	0.12%
2019/06/05	1	73.50	1	73.50	73.40	0	839	0.00%
2019/05/31	1	74.50	1	74.70	75.00	0	804	0.00%
2019/05/30	1	73.10	0	0.00	73.20	1	787	0.13%
2019/05/27	0	0.00	1	73.50	73.60	-1	771	-0.13%
2019/05/23	0	0.00	1	73.70	74.90	-1	747	-0.13%
2019/05/22	1	75.40	2	74.45	74.40	-1	736	-0.14%
2019/05/17	0	0.00	3	72.83	72.70	-3	689	-0.43%
2019/05/16	0	0.00	5	72.86	72.70	-5	679	-0.74%
2019/05/15	7	72.44	1	72.90	72.00	6	663	0.90%
2019/05/10	3	71.00	7	70.59	70.00	-4	629	-0.64%
2019/05/08	6	69.78	2	69.20	69.70	4	602	0.66%
2019/05/06	1	69.10	0	0.00	68.80	1	597	0.17%
2019/05/03	3	69.57	4	69.73	69.50	-1	592	-0.17%
2019/04/16	0	0.00	1	67.50	68.00	-1	550	-0.18%
2019/04/15	1	67.80	1	67.70	67.70	0	548	0.00%
2019/04/11	1	67.60	2	67.60	67.50	-1	537	-0.19%
2019/04/10	0	0.00	5	67.90	67.80	-5	531	-0.94%
2019/04/09	1	67.70	0	0.00	67.90	1	526	0.19%
2019/04/08	1	67.60	0	0.00	67.70	1	524	0.19%
2019/04/01	0	0.00	1	68.00	68.00	-1	511	-0.20%
2019/03/29	5	67.90	5	67.80	67.90	0	500	0.00%
2019/03/28	2	67.25	0	0.00	67.40	2	488	0.41%
2019/03/25	0	0.00	1	66.30	66.90	-1	470	-0.21%
2019/03/22	4	66.98	0	0.00	67.30	4	459	0.87%
2019/03/21	0	0.00	1	66.40	66.40	-1	433	-0.23%
2019/03/20	1	66.30	1	66.40	66.30	0	430	0.00%
2019/03/19	0	0.00	2	66.10	66.10	-2	427	-0.47%
2019/03/18	0	0.00	1	65.90	65.90	-1	423	-0.24%
2019/03/14	2	64.30	0	0.00	64.80	2	376	0.53%
2019/03/13	1	65.10	0	0.00	65.20	1	350	0.29%
2019/03/12	3	65.53	1	66.00	65.60	2	337	0.59%
2019/03/07	1	66.10	0	0.00	66.50	1	320	0.31%
2019/03/06	0	0.00	1	65.90	66.00	-1	309	-0.32%
2019/02/27	0	0.00	2	65.20	65.40	-2	285	-0.70%
2019/02/22	1	65.10	0	0.00	65.10	1	278	0.36%
2019/02/21	2	65.50	2	65.60	65.50	0	276	0.00%
2019/02/20	1	65.00	1	65.40	65.40	0	272	0.00%
2019/02/19	0	0.00	1	64.70	64.80	-1	263	-0.38%
2019/02/18	1	64.60	0	0.00	64.70	1	264	0.38%
2019/02/15	0	0.00	2	64.95	64.80	-2	262	-0.76%
2019/02/14	2	64.45	0	64.70	64.70	2	260	0.76%
2019/02/11	2	64.25	3	64.90	65.00	-1	267	-0.37%
2019/01/25	1	63.40	5	63.74	64.10	-4	267	-1.49%
2019/01/24	1	63.20	0	0.00	63.50	1	261	0.38%
2019/01/22	1	63.50	1	63.90	63.80	0	253	0.00%
2019/01/17	0	0.00	1	63.40	63.40	-1	249	-0.40%
2019/01/16	0	0.00	3	63.37	63.00	-3	250	-1.20%
2019/01/15	1	62.60	1	62.90	62.60	0	246	0.00%
2019/01/10	0	0.00	2	62.65	62.80	-2	247	-0.81%
2019/01/07	0	0.00	1	62.20	62.10	-1	246	-0.41%
2019/01/03	1	61.60	0	0.00	61.50	1	273	0.37%
2019/01/02	0	0.00	1	61.90	61.80	-1	276	-0.36%
2018/12/26	1	61.10	0	0.00	61.00	1	288	0.35%
2018/12/25	3	61.10	1	61.20	61.10	2	290	0.69%
2018/12/24	1	61.40	0	0.00	61.40	1	290	0.34%
2018/12/10	1	61.60	0	0.00	61.60	1	300	0.33%
2018/11/19	0	0.00	10	61.90	62.00	-10	347	-2.87%
2018/11/15	1	62.10	0	0.00	62.00	1	346	0.29%
2018/11/14	0	0.00	1	62.60	62.80	-1	347	-0.29%
2018/11/09	1	61.40	15	61.50	61.90	-14	356	-3.93%
2018/11/08	1	64.10	0	0.00	63.90	1	348	0.29%
2018/11/06	0	0.00	4	64.98	64.60	-4	357	-1.12%
2018/11/05	0	0.00	2	63.70	63.90	-2	368	-0.54%
2018/11/02	0	0.00	9	62.42	62.80	-9	361	-2.49%
2018/10/31	1	61.50	0	0.00	61.90	1	361	0.28%
2018/10/24	1	61.20	0	0.00	61.30	1	367	0.27%
2018/10/23	0	0.00	2	61.80	61.70	-2	366	-0.55%
2018/10/19	0	0.00	1	62.10	62.30	-1	369	-0.27%
2018/10/12	3	61.10	1	61.90	61.70	2	371	0.54%
2018/10/11	1	61.00	0	0.00	61.00	1	372	0.27%
2018/10/05	1	62.50	0	0.00	62.50	1	396	0.25%
2018/10/04	2	63.60	0	0.00	63.50	2	398	0.50%
2018/10/02	2	63.80	0	0.00	63.90	2	419	0.48%
2018/09/28	2	64.05	0	0.00	64.00	2	427	0.47%
2018/09/27	0	0.00	2	64.30	64.20	-2	428	-0.47%
2018/09/05	0	0.00	1	65.10	64.90	-1	457	-0.22%
2018/09/03	0	0.00	1	65.10	64.90	-1	459	-0.22%
2018/08/30	1	65.00	0	0.00	65.00	1	468	0.21%
2018/08/29	1	65.00	5	65.18	65.10	-4	478	-0.84%
2018/08/23	1	63.50	0.6	63.30	63.30	0.4	568	0.07%
2018/08/20	0	0.00	1	64.70	63.80	-1	578	-0.17%
2018/08/13	1	63.10	0	0.00	63.20	1	571	0.17%
2018/08/10	1	63.20	3	63.23	63.50	-2	563	-0.35%
2018/07/27	0	0.00	0.4	62.20	62.20	-0.4	567	-0.08%
2018/07/24	5	61.40	0	0.00	61.90	5	569	0.88%
2018/07/23	0	0.00	1	61.70	61.20	-1	568	-0.18%
2018/07/19	0	0.00	15	61.80	61.70	-15	568	-2.64%
2018/07/18	1	62.00	0	0.00	62.10	1	577	0.17%
2018/07/17	6	62.58	0	0.00	62.50	6	578	1.04%
2018/07/16	13	62.45	2	62.60	62.50	11	579	1.90%
2018/07/13	0	0.00	1	66.80	66.90	-1	569	-0.18%
2018/07/11	0	0.00	1	66.90	66.60	-1	539	-0.19%
2018/07/05	7	65.74	0	0.00	65.00	7	532	1.32%
2018/07/04	0	0.00	1	65.30	65.80	-1	545	-0.18%
2018/06/29	1	65.00	1	65.70	65.90	0	556	0.00%
2018/06/26	1	66.00	0	0.00	65.90	1	574	0.17%
2018/06/22	0	0.00	6	66.60	66.40	-6	592	-1.01%
2018/06/21	0	0.00	1	66.70	66.70	-1	631	-0.16%
2018/06/19	1	66.10	0	0.00	66.20	1	663	0.15%
2018/06/13	1	66.70	5	66.98	66.60	-4	690	-0.58%
2018/06/12	1	66.80	1	66.60	66.80	0	696	0.00%
2018/06/08	2	66.30	0	0.00	66.30	2	708	0.28%
2018/06/07	9	67.03	2	67.25	67.00	7	713	0.98%
2018/06/06	1	67.50	4	67.83	67.50	-3	709	-0.42%
2018/06/05	2	66.85	0	0.00	66.90	2	704	0.28%
2018/06/04	0	0.00	1	67.50	67.20	-1	698	-0.14%
2018/06/01	7	67.49	3	68.03	67.00	4	693	0.58%
2018/05/31	1	66.00	6	66.10	66.90	-5	650	-0.77%
2018/05/29	2	64.50	0	0.00	64.30	2	610	0.33%
2018/05/28	5	64.60	0	0.00	64.80	5	611	0.82%
2018/05/22	2	64.30	0	0.00	64.10	2	619	0.32%
2018/05/21	0	0.00	2	64.30	64.40	-2	621	-0.32%
2018/05/18	1	64.10	0.2	64.00	64.10	0.8	622	0.12%
2018/05/17	7	64.34	0	0.00	64.20	7	623	1.12%
2018/05/16	0	0.00	1	64.40	64.30	-1	625	-0.16%
2018/05/15	0	0.00	1	64.10	64.10	-1	627	-0.16%
2018/05/14	1	64.20	0.4	64.00	64.20	0.6	644	0.09%
2018/05/11	1	64.20	10	64.30	64.10	-9	639	-1.41%
2018/05/10	2	64.70	5	64.70	64.70	-3	636	-0.47%
2018/05/07	5	64.60	2	64.50	64.50	3	631	0.47%
2018/05/04	2	64.20	32	64.47	64.20	-30	631	-4.75%
2018/05/03	0	0.00	1	63.70	63.70	-1	631	-0.16%
2018/05/02	1	63.80	3	63.90	63.70	-2	639	-0.31%
2018/04/30	0	0.00	22	63.99	64.20	-22	640	-3.44%
2018/04/27	2	62.95	0	0.00	63.00	2	647	0.31%
2018/04/26	4	63.00	1	64.00	62.90	3	655	0.46%
2018/04/24	6	63.63	4	63.55	63.60	2	665	0.30%
2018/04/23	9	64.70	10	64.84	64.60	-1	673	-0.15%
2018/04/20	0	0.00	1	64.30	64.20	-1	668	-0.15%
2018/04/19	11	64.01	1	64.00	63.90	10	674	1.48%
2018/04/18	3	63.97	9	64.00	63.90	-6	674	-0.89%
2018/04/17	9	63.74	15	63.86	63.80	-6	671	-0.89%
2018/04/16	0	0.00	1	63.80	64.10	-1	672	-0.15%
2018/04/13	30	63.40	1	63.50	63.50	29	663	4.37%
2018/04/10	4	63.15	0	0.00	62.70	4	667	0.60%
2018/04/09	0	0.00	7	63.44	63.80	-7	654	-1.07%
2018/04/03	1	63.50	1	63.70	63.70	0	650	0.00%
2018/03/31	4	64.23	4	64.00	63.80	0	648	0.00%
2018/03/30	8	64.34	8	64.43	64.10	0	643	0.00%
2018/03/29	4	63.65	3	63.57	63.70	1	627	0.16%
2018/03/28	0	0.00	1	63.20	63.10	-1	615	-0.16%
2018/03/26	10	62.99	2	62.95	62.70	8	587	1.36%
2018/03/23	3	61.30	1	62.20	62.00	2	546	0.37%
2018/03/22	0	0.00	1	62.40	61.90	-1	526	-0.19%
2018/03/20	1	62.10	17	61.72	61.70	-16	522	-3.06%
2018/03/19	7	62.14	2	61.95	61.80	5	517	0.97%
2018/03/15	0	0.00	1	61.50	61.60	-1	488	-0.20%
2018/03/14	0	0.00	1	60.50	61.60	-1	482	-0.21%
2018/03/05	1	60.00	1	60.10	59.90	0	489	0.00%
2018/03/02	0	0.00	1	60.00	60.00	-1	493	-0.20%
2018/02/27	0	0.00	1	60.40	60.50	-1	503	-0.20%
2018/02/23	1	59.90	0	0.00	59.90	1	631	0.16%
2018/02/08	0	0.00	8	57.96	58.00	-8	632	-1.26%
2018/02/07	1	58.40	0	0.00	58.30	1	631	0.16%
2018/02/06	3	58.17	0	0.00	57.90	3	640	0.47%
2018/02/01	0	0.00	1	59.90	59.80	-1	629	-0.16%
2018/01/31	0	0.00	2	59.70	59.90	-2	628	-0.32%
2018/01/29	0	0.00	1	60.70	60.80	-1	619	-0.16%
2018/01/26	1	60.60	0	0.00	60.70	1	616	0.16%
2018/01/25	0	0.00	1	61.10	60.90	-1	611	-0.16%
2018/01/24	0	0.00	12	61.10	61.20	-12	608	-1.97%
2018/01/23	5	61.58	3	61.83	61.30	2	620	0.32%
2018/01/22	16	61.24	0	0.00	61.20	16	613	2.61%
2018/01/18	1	60.80	1	61.10	60.80	0	601	0.00%
2018/01/17	2	61.15	3	61.73	61.50	-1	594	-0.17%
2018/01/16	2	60.30	3	60.30	60.20	-1	580	-0.17%
2018/01/15	2	60.65	4	60.63	60.50	-2	579	-0.35%
2018/01/12	0	0.00	7	59.70	59.70	-7	572	-1.22%
2018/01/05	1	59.70	0	0.00	59.90	1	573	0.17%
2018/01/03	2	60.00	3	59.70	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－9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－14天前

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－14天前

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

國泰-台中券商分點個股進出
國泰-台中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

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-台中券商分點個股進出
國泰-台中券商分點全部個股操作績效/獲利分析