精誠 (6214)-國泰-板橋券商分點個股進出

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
123.0
漲跌
--
漲幅
0.00%
成交量
956張
產業
上市資訊服務類股
423人加入追蹤

立即追蹤
本地時間:13:30

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

精誠 (6214)籌碼相關－國泰-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	4	123.50	4	123.37	123.00	0	841	0.00%
2024/05/09	1.7	127.73	1.3	124.40	123.00	0.4	835	0.05%
2024/05/08	0.1	132.00	3.5	128.73	133.00	-3.4	813	-0.42%
2024/05/07	3.1	128.00	62	127.77	127.50	-59	787	-7.49%
2024/05/06	6.1	125.51	3	126.33	126.50	3.1	772	0.40%
2024/05/03	1	124.48	0	0.00	124.00	1	767	0.14%
2024/05/02	0	124.03	4	123.50	123.50	-4	769	-0.52%
2024/04/30	0.3	124.50	5	125.20	125.00	-4.7	765	-0.62%
2024/04/29	5	124.00	4	124.50	125.50	1	762	0.13%
2024/04/26	3.1	122.00	3	122.50	122.00	0.1	754	0.02%
2024/04/25	0.1	121.13	0	0.00	121.50	0.1	759	0.02%
2024/04/24	6	122.84	6.2	124.11	124.50	-0.2	769	-0.03%
2024/04/23	0	120.00	0	0.00	121.00	0	753	0.00%
2024/04/22	4	121.99	4.1	123.92	120.50	-0.1	759	-0.01%
2024/04/19	62	118.48	1	120.00	119.50	61	748	8.16%
2024/04/17	1	120.50	0	0.00	121.00	1	748	0.13%
2024/04/16	11	118.00	4	117.75	117.50	7	777	0.90%
2024/04/15	0.1	119.85	0	0.00	118.50	0.1	774	0.02%
2024/04/12	6	122.00	3	121.50	121.50	3	782	0.38%
2024/04/11	6	121.42	3	121.33	121.50	3	799	0.38%
2024/04/10	4	124.12	5	123.60	124.00	-1	799	-0.13%
2024/04/09	6	118.83	4.1	119.00	119.00	1.9	791	0.24%
2024/04/08	1.1	117.97	0.1	118.00	118.00	1	828	0.12%
2024/04/03	0.1	119.00	4	118.00	118.50	-3.9	832	-0.47%
2024/04/02	4	119.50	4	118.50	118.50	0	832	0.00%
2024/04/01	4.2	119.97	4	118.50	118.50	0.2	831	0.03%
2024/03/29	5	118.80	4	118.50	118.50	1	831	0.12%
2024/03/28	0	119.00	0	118.87	118.50	0	834	0.00%
2024/03/27	1.1	119.13	5	119.40	120.50	-3.9	834	-0.46%
2024/03/26	26.1	117.91	1	118.00	117.50	25.1	838	2.99%
2024/03/25	1	121.64	0.3	122.84	121.50	0.7	842	0.09%
2024/03/22	10.1	121.35	98.3	122.18	122.00	-88.2	833	-10.57%
2024/03/21	5	118.10	4	118.50	118.50	1	794	0.13%
2024/03/20	1	119.98	0	119.50	118.50	1	793	0.13%
2024/03/19	2.1	118.74	1.3	118.90	118.00	0.8	793	0.10%
2024/03/18	7.4	117.89	7.4	118.78	119.50	0	781	0.00%
2024/03/15	7.1	115.78	5.4	115.96	116.00	1.7	753	0.22%
2024/03/13	0.2	115.24	11	116.00	116.50	-10.8	723	-1.49%
2024/03/12	0	114.04	0	0.00	114.00	0	711	0.00%
2024/03/11	0	0.00	0.3	113.99	114.00	-0.3	701	-0.04%
2024/03/08	3.4	112.86	0	113.00	113.00	3.4	701	0.49%
2024/03/07	1.2	114.08	1.2	114.07	113.50	0	698	0.00%
2024/03/06	0	114.50	31	115.02	115.50	-31	699	-4.43%
2024/03/05	0.1	114.67	9	115.83	114.50	-8.9	703	-1.27%
2024/03/04	5.1	113.00	4	113.00	113.00	1.1	692	0.15%
2024/03/01	1.1	113.46	1	113.00	113.00	0.1	695	0.01%
2024/02/29	1.3	112.72	1	113.00	113.00	0.3	694	0.05%
2024/02/27	0	114.50	1.4	114.82	114.00	-1.4	679	-0.20%
2024/02/26	0.1	113.44	1.2	114.50	114.00	-1.1	670	-0.16%
2024/02/23	0.1	114.38	2	114.50	114.50	-1.9	673	-0.28%
2024/02/22	1.1	114.58	0	0.00	114.50	1.1	673	0.16%
2024/02/21	4.1	115.87	4	115.50	115.50	0.1	671	0.01%
2024/02/20	1	115.50	3	116.17	116.50	-2	670	-0.30%
2024/02/19	0.1	116.07	0	116.00	116.00	0	664	0.01%
2024/02/16	0.1	115.99	1	116.49	116.50	-0.9	666	-0.14%
2024/02/15	1	114.50	40	114.75	115.00	-39	659	-5.91%
2024/02/05	4	114.00	0	115.00	114.50	4	661	0.60%
2024/02/02	0	0.00	0.4	115.12	115.50	-0.4	663	-0.06%
2024/02/01	0	115.50	0	0.00	115.50	0	666	0.00%
2024/01/31	4	115.00	7	115.71	115.50	-3	664	-0.45%
2024/01/30	0	113.50	2	113.50	114.50	-2	653	-0.31%
2024/01/29	0	0.00	3	113.33	114.00	-3	658	-0.46%
2024/01/26	6	114.00	6	113.25	113.00	0	666	0.00%
2024/01/25	4	114.50	11.9	115.09	115.00	-7.9	670	-1.17%
2024/01/24	6.5	114.51	5.6	114.23	114.00	0.8	670	0.13%
2024/01/23	5.2	114.49	4	114.50	114.50	1.2	673	0.17%
2024/01/22	4	114.50	6.3	115.14	115.50	-2.3	674	-0.33%
2024/01/19	3.3	114.45	2	113.50	113.00	1.2	671	0.19%
2024/01/18	0.1	113.93	7.3	114.59	116.00	-7.2	662	-1.09%
2024/01/17	0	111.00	3	111.50	111.00	-2.9	642	-0.46%
2024/01/16	6.1	112.08	0.1	112.00	112.00	6.1	642	0.94%
2024/01/15	2	114.50	2.1	114.02	114.00	-0.1	642	-0.02%
2024/01/12	3.1	113.49	6	113.50	113.50	-3	650	-0.46%
2024/01/11	0.1	113.71	5	114.30	115.00	-4.9	654	-0.75%
2024/01/10	15.1	116.03	7.7	114.85	115.00	7.4	661	1.12%
2024/01/09	10.3	115.23	12.1	114.67	115.00	-1.8	635	-0.28%
2024/01/08	9.3	116.51	4.2	115.48	115.50	5.1	642	0.80%
2024/01/05	7.2	115.10	9	116.39	116.00	-1.8	639	-0.28%
2024/01/04	11	114.00	6	113.33	113.00	5	631	0.80%
2024/01/03	5	115.39	2	115.50	114.00	3	635	0.48%
2024/01/02	10.2	114.78	13.4	115.44	117.50	-3.3	627	-0.52%
2023/12/29	4	111.00	5	112.20	112.00	-1	597	-0.17%
2023/12/28	5	110.60	4.1	111.49	111.50	0.9	604	0.15%
2023/12/27	0	109.50	0.1	110.00	110.50	0	607	0.00%
2023/12/26	1.1	110.49	2	110.00	110.50	-0.9	610	-0.14%
2023/12/25	1	110.50	1.3	112.50	110.50	-0.3	614	-0.05%
2023/12/22	2.1	112.75	1	113.02	113.00	1.1	611	0.17%
2023/12/21	1.1	112.51	1.4	113.00	113.00	-0.3	606	-0.05%
2023/12/20	5	113.20	4.4	112.93	113.00	0.6	599	0.11%
2023/12/19	8	108.81	6	109.92	110.50	2	578	0.35%
2023/12/18	6	109.58	4	110.00	110.00	2	577	0.35%
2023/12/15	4	110.12	1	110.50	110.00	3	576	0.52%
2023/12/14	4.1	108.64	14.1	110.21	110.50	-10.1	573	-1.75%
2023/12/13	3	108.50	3.1	108.00	108.00	-0.1	559	-0.01%
2023/12/12	0	108.00	0	0.00	108.00	0	562	0.00%
2023/12/11	9	109.17	8.1	109.24	109.00	0.9	561	0.16%
2023/12/07	3	106.50	3	106.50	106.50	0	559	0.00%
2023/12/06	4.1	106.99	5.1	107.00	107.00	-1	602	-0.17%
2023/12/05	4	106.50	4.2	106.98	107.00	-0.2	604	-0.02%
2023/12/04	4	107.50	5	106.70	106.50	-1	608	-0.16%
2023/12/01	3.2	106.50	2	107.00	107.50	1.2	612	0.20%
2023/11/30	4	106.00	7	106.07	106.00	-3	610	-0.49%
2023/11/29	2	105.50	2.2	105.44	105.50	-0.2	603	-0.04%
2023/11/28	0	0.00	6	103.75	104.00	-6	603	-0.99%
2023/11/27	2.3	102.34	6	102.00	102.00	-3.7	608	-0.61%
2023/11/22	2	103.49	6	103.83	103.50	-4	622	-0.64%
2023/11/21	0.1	103.00	0	0.00	102.50	0.1	626	0.01%
2023/11/20	4	103.00	0	0.00	102.50	4	646	0.62%
2023/11/17	1	102.50	0	0.00	102.50	1	654	0.15%
2023/11/16	0	102.50	1	103.00	102.50	-1	660	-0.15%
2023/11/15	1.6	102.81	0	0.00	103.00	1.6	661	0.24%
2023/11/14	0.1	101.67	0	0.00	101.50	0.1	668	0.02%
2023/11/13	1	101.00	0	0.00	101.50	1	681	0.15%
2023/11/10	0	102.00	0	0.00	102.00	0	686	0.00%
2023/11/09	0.1	102.50	0	103.00	102.00	0	698	0.01%
2023/11/07	1.1	103.46	0	0.00	102.00	1.1	721	0.15%
2023/11/06	3.2	104.45	3	103.67	103.00	0.2	746	0.03%
2023/11/03	3	101.84	2	102.00	101.50	1	750	0.14%
2023/11/02	4.1	101.50	7	100.21	100.00	-2.9	764	-0.38%
2023/11/01	0.1	100.09	0	0.00	100.50	0.1	791	0.01%
2023/10/31	2	102.48	2	101.00	100.00	0	848	0.00%
2023/10/30	0	100.50	2	102.00	102.00	-2	886	-0.22%
2023/10/26	0	102.00	0	0.00	101.50	0	1,144	0.00%
2023/10/25	0.1	103.50	0	0.00	103.00	0.1	1,180	0.01%
2023/10/24	2	101.50	0	0.00	102.00	2	1,279	0.16%
2023/10/23	2.1	101.01	2	100.75	100.50	0.1	1,508	0.00%
2023/10/20	2	102.50	0	0.00	103.00	2	1,650	0.12%
2023/10/19	2	103.75	4	103.50	103.50	-2	1,722	-0.11%
2023/10/18	6	106.50	5	105.50	105.00	1	1,799	0.06%
2023/10/17	4.1	109.72	4.1	107.53	107.50	0	1,811	0.00%
2023/10/16	4.1	108.50	5	109.60	109.50	-0.9	1,833	-0.05%
2023/10/13	4.1	108.02	4	108.00	108.00	0.1	1,864	0.01%
2023/10/12	5.1	106.79	4	107.50	107.50	1.1	1,866	0.06%
2023/10/11	3	106.82	4	106.50	106.50	-1	1,867	-0.05%
2023/10/06	4	106.00	5.2	106.85	107.00	-1.2	1,872	-0.06%
2023/10/05	4	105.75	4	105.75	105.50	0	1,873	0.00%
2023/10/04	8	104.88	4	106.00	106.00	4	1,873	0.21%
2023/10/03	3	107.00	3	106.50	107.50	0	1,877	0.00%
2023/10/02	4	105.75	4.2	106.60	107.00	-0.1	1,887	-0.01%
2023/09/28	4	105.25	5.1	105.99	106.00	-1.1	1,897	-0.06%
2023/09/27	6	103.58	7	104.14	104.50	-1	1,905	-0.05%
2023/09/26	4	104.62	4	104.63	105.00	0	1,927	0.00%
2023/09/25	4.1	104.50	5	105.00	105.00	-0.9	1,946	-0.05%
2023/09/22	2	104.50	3	104.00	104.00	-1	1,968	-0.05%
2023/09/21	0	103.50	1.2	103.50	104.50	-1.2	1,986	-0.06%
2023/09/18	4.1	105.99	2	105.50	106.00	2.1	2,063	0.10%
2023/09/15	4	106.25	3	107.50	107.50	1	2,118	0.05%
2023/09/14	3.1	106.00	5	106.10	106.00	-1.9	2,185	-0.09%
2023/09/13	4	105.13	3	105.17	105.50	1	2,246	0.04%
2023/09/12	3.1	103.99	26	103.33	105.50	-22.9	2,378	-0.96%
2023/09/11	8.3	104.01	3.5	104.22	103.50	4.7	2,462	0.19%
2023/09/08	2	112.49	2	112.00	112.00	0	2,502	0.00%
2023/09/07	4.5	111.97	1	112.50	112.00	3.5	2,555	0.14%
2023/09/06	4	112.00	6	111.92	112.50	-2	2,584	-0.08%
2023/09/05	3	110.83	4	111.25	111.50	-1	2,597	-0.04%
2023/09/04	5	109.80	6	110.00	110.00	-1	2,623	-0.04%
2023/09/01	5	111.50	5	110.60	109.50	0	2,648	0.00%
2023/08/30	1	109.00	1	110.00	110.50	0	2,901	0.00%
2023/08/29	0	108.00	1	107.50	108.50	-1	2,970	-0.03%
2023/08/28	1	107.50	3.1	108.48	107.50	-2.1	2,982	-0.07%
2023/08/25	5	112.08	5	110.10	109.50	0	2,996	0.00%
2023/08/24	6	112.33	8	112.69	113.00	-2	3,022	-0.07%
2023/08/23	4.2	110.01	6	111.00	111.00	-1.8	3,048	-0.06%
2023/08/22	4	110.50	6	109.67	109.50	-2	3,093	-0.06%
2023/08/21	4.1	110.01	10	109.40	109.50	-5.9	3,098	-0.19%
2023/08/18	6	111.33	6.2	109.06	109.00	-0.2	3,115	-0.01%
2023/08/17	6.1	108.65	4	110.00	110.50	2.1	3,126	0.07%
2023/08/16	5.1	108.12	4	108.50	109.50	1.1	3,136	0.04%
2023/08/15	5	108.20	9.1	108.72	109.00	-4.1	3,184	-0.13%
2023/08/14	12.3	107.57	4.2	106.53	106.00	8.1	3,304	0.24%
2023/08/11	4.1	110.98	6	109.92	109.50	-1.9	3,336	-0.06%
2023/08/10	14	110.04	1	110.00	110.00	13	3,363	0.39%
2023/08/09	4.2	113.44	6	113.42	113.00	-1.8	3,386	-0.05%
2023/08/08	9.7	113.77	8	113.44	113.50	1.7	3,388	0.05%
2023/08/07	3.1	115.49	2	115.50	115.50	1.1	3,394	0.03%
2023/08/04	9.1	115.17	11.1	116.17	116.00	-2.1	3,376	-0.06%
2023/08/02	6.1	112.09	20.4	111.71	111.00	-14.3	3,367	-0.42%
2023/08/01	23.1	113.48	6	113.17	112.50	17	3,403	0.50%
2023/07/31	25	117.28	34	117.97	117.50	-9	3,353	-0.27%
2023/07/28	11	110.09	16	110.78	112.50	-5	3,220	-0.16%
2023/07/27	20	113.00	36	113.81	112.50	-16	3,182	-0.50%
2023/07/26	73.2	115.07	34.3	113.38	111.00	38.9	3,086	1.26%
2023/07/25	17.2	112.92	20.4	114.53	118.00	-3.2	2,854	-0.11%
2023/07/24	28.5	107.87	16	107.06	107.50	12.5	2,701	0.46%
2023/07/21	1.7	107.88	37.1	109.10	112.00	-35.4	2,618	-1.35%
2023/07/20	0	0.00	1.2	105.32	104.50	-1.2	2,535	-0.05%
2023/07/19	14.4	103.75	3.4	102.62	103.00	11	2,511	0.44%
2023/07/18	14.1	106.50	9	106.67	106.50	5	2,489	0.20%
2023/07/17	9.6	103.70	3	103.67	103.00	6.6	2,446	0.27%
2023/07/14	3.2	104.28	5	104.10	104.50	-1.8	2,435	-0.07%
2023/07/13	4.1	103.52	4	105.00	103.00	0.1	2,427	0.00%
2023/07/12	2	103.00	2	102.50	102.50	0	2,422	0.00%
2023/07/11	4	104.50	7	103.86	104.00	-3	2,412	-0.12%
2023/07/10	6.2	102.92	1.5	102.97	103.00	4.7	2,405	0.19%
2023/07/07	1	104.00	1	105.00	105.00	0	2,388	0.00%
2023/07/06	3	106.00	0	0.00	106.00	3	2,375	0.13%
2023/07/05	3.1	107.40	0	109.50	108.50	3.1	2,363	0.13%
2023/07/04	2.1	108.26	0	107.00	108.50	2.1	2,351	0.09%
2023/07/03	13	109.88	16	110.13	110.00	-3	2,327	-0.13%
2023/06/30	9	108.00	13	108.58	110.00	-4	2,304	-0.17%
2023/06/29	4	106.62	5.1	106.90	107.00	-1	2,278	-0.05%
2023/06/28	9.1	106.23	4	105.88	105.50	5.1	2,258	0.23%
2023/06/27	9	104.44	1.2	103.68	103.50	7.9	2,231	0.35%
2023/06/26	4.5	105.67	0	0.00	106.00	4.5	2,201	0.20%
2023/06/21	164.1	110.99	5	108.90	108.50	159.1	2,177	7.31%	大買/鉅額交易
2023/06/20	3	116.00	100	116.37	116.00	-97	2,124	-4.57%
2023/06/19	1	116.50	5	115.30	117.00	-4	2,055	-0.19%
2023/06/16	12.1	116.28	89.7	116.12	114.00	-77.6	2,014	-3.85%
2023/06/15	43.4	112.34	26.3	111.72	112.00	17.2	1,879	0.91%
2023/06/14	12	108.04	21.7	107.67	108.00	-9.7	1,799	-0.54%
2023/06/13	12.2	103.17	18.2	103.59	103.50	-6	1,717	-0.35%
2023/06/12	16.2	101.38	35	101.74	100.50	-18.8	1,659	-1.13%
2023/06/09	3.2	99.44	16	99.48	99.50	-12.8	1,624	-0.79%
2023/06/08	24.8	100.34	6	99.93	99.50	18.8	1,607	1.17%
2023/06/07	26.1	101.12	7	101.50	101.50	19.1	1,583	1.20%
2023/06/06	13.1	101.69	16.2	101.43	100.50	-3.1	1,555	-0.20%
2023/06/05	59.5	105.04	9	109.89	102.00	50.5	1,511	3.34%
2023/06/02	4	103.25	11.9	108.19	110.00	-7.9	1,283	-0.62%
2023/06/01	6.1	99.78	3	100.00	100.00	3	1,212	0.25%
2023/05/31	48	99.99	11.3	99.97	100.50	36.7	1,195	3.07%
2023/05/30	7.5	100.40	13	99.31	98.80	-5.5	1,170	-0.47%
2023/05/29	6.7	99.67	15.1	100.64	101.00	-8.4	1,133	-0.74%
2023/05/26	11.1	100.21	84.2	99.48	98.00	-73.1	1,084	-6.74%
2023/05/25	3.3	97.52	4.6	98.48	97.40	-1.3	1,029	-0.13%
2023/05/24	6.4	97.66	8.1	97.80	98.50	-1.7	1,014	-0.17%
2023/05/23	8.2	96.50	24.5	97.35	97.60	-16.3	992	-1.64%
2023/05/22	12	95.50	4.2	96.17	96.20	7.8	966	0.81%
2023/05/19	34.1	96.25	13.1	95.67	94.80	21	943	2.23%
2023/05/18	109.8	99.82	53.2	99.58	98.00	56.5	881	6.41%	大買/
2023/05/17	2.1	92.29	7.2	93.11	94.00	-5.1	744	-0.69%
2023/05/16	6	92.15	93	92.16	92.30	-87	693	-12.55%
2023/05/15	1.3	93.68	2.1	93.88	91.20	-0.8	654	-0.12%
2023/05/12	1	90.10	2	89.95	90.40	-1	602	-0.17%
2023/05/11	8.1	91.16	20	90.83	89.70	-12	586	-2.04%
2023/05/10	1.1	90.38	48	90.55	90.50	-47	557	-8.43%
2023/05/09	7	91.00	4	90.07	90.00	3	540	0.55%
2023/05/08	7	90.70	37	89.86	89.30	-30	488	-6.15%
2023/05/05	1	87.30	4.1	87.34	86.70	-3.1	406	-0.75%
2023/05/04	7	86.20	7	86.29	85.40	0	373	0.00%
2023/05/02	0	0.00	0.5	82.30	82.80	-0.5	327	-0.17%
2023/04/28	6	81.20	0	0.00	81.60	6	326	1.84%
2023/04/27	0	80.10	0	0.00	80.10	0	322	0.00%
2023/04/26	0.3	79.47	0	0.00	79.80	0.3	324	0.10%
2023/04/25	2.2	79.77	0.5	80.77	79.00	1.7	322	0.53%
2023/04/24	5	79.80	5	80.00	79.70	0	321	0.00%
2023/04/21	1.2	79.22	0	0.00	78.80	1.2	321	0.37%
2023/04/20	0	0.00	2	80.40	80.30	-2	321	-0.62%
2023/04/19	0.3	81.90	0.1	81.80	81.20	0.2	319	0.08%
2023/04/17	0.3	81.75	2.1	81.66	82.10	-1.8	310	-0.58%
2023/04/14	1	80.40	0	0.00	80.60	1	300	0.33%
2023/04/13	1.3	80.44	0	0.00	80.30	1.3	296	0.42%
2023/04/12	0.5	80.23	0	0.00	80.10	0.5	292	0.15%
2023/04/11	0	0.00	0	80.00	80.20	0	291	0.00%
2023/04/10	0.3	79.50	1.1	79.73	80.30	-0.8	291	-0.28%
2023/04/07	7.1	79.51	1.2	79.82	79.00	5.9	297	1.99%
2023/04/06	0	0.00	0	79.10	78.60	0	306	0.00%
2023/03/31	0.2	78.90	0	0.00	78.80	0.2	317	0.06%
2023/03/30	0	78.60	0	0.00	78.70	0	330	0.00%
2023/03/28	0	79.10	0	0.00	78.50	0	356	0.00%
2023/03/24	0	0.00	0	78.50	78.40	0	378	0.00%
2023/03/23	0	0.00	3	79.50	78.80	-3	386	-0.78%
2023/03/22	1	79.10	1	79.60	79.50	0	393	0.00%
2023/03/21	6	79.95	25.4	79.90	79.60	-19.4	400	-4.85%
2023/03/20	4	75.98	1	76.40	75.90	3	388	0.77%
2023/03/17	0	75.80	0.5	75.40	76.20	-0.5	385	-0.12%
2023/03/15	3	75.47	2.5	75.86	75.00	0.5	362	0.14%
2023/03/14	1	75.30	0	0.00	75.10	1	363	0.27%
2023/03/13	0.5	75.54	0	75.50	75.30	0.5	362	0.13%
2023/03/09	0	78.17	0.4	77.60	77.60	-0.4	350	-0.11%
2023/03/08	0.2	78.50	3	77.90	78.30	-2.8	351	-0.80%
2023/03/07	3	77.97	1	78.30	78.00	2	349	0.57%
2023/03/06	0	0.00	1	76.90	77.00	-1	348	-0.29%
2023/03/03	1	76.10	1	76.70	76.40	0	347	0.00%
2023/03/02	0	0.00	1	76.30	76.40	-1	348	-0.29%
2023/02/24	1	75.30	2	76.05	75.30	-1	346	-0.29%
2023/02/23	3	75.50	0	0.00	75.50	3	346	0.87%
2023/02/22	1	75.30	0	0.00	75.50	1	346	0.29%
2023/02/21	0.2	75.90	0	0.00	75.90	0.2	345	0.06%
2023/02/20	1	75.60	1	75.90	75.80	0	348	0.00%
2023/02/17	4	75.13	0	0.00	75.40	4	348	1.15%
2023/02/15	0	75.30	0	0.00	75.30	0	355	0.00%
2023/02/14	0	0.00	1	75.30	75.30	-1	362	-0.28%
2023/02/13	1	74.90	0	0.00	75.00	1	370	0.27%
2023/02/10	1	74.80	0	0.00	74.60	1	376	0.27%
2023/02/08	0	0.00	4	75.40	75.30	-4	380	-1.05%
2023/02/06	0.1	75.20	1	74.90	74.90	-0.9	385	-0.23%
2023/02/03	0.5	75.31	0	0.00	75.40	0.5	393	0.13%
2023/02/02	0.4	75.00	0	0.00	75.20	0.4	400	0.10%
2023/02/01	0.1	74.30	0	0.00	74.20	0.1	411	0.02%
2023/01/30	0.3	74.00	0	0.00	74.40	0.3	423	0.08%
2023/01/17	0	72.90	0	0.00	73.00	0	424	0.00%
2023/01/16	0	72.90	0	0.00	72.80	0	431	0.00%
2023/01/13	0	0.00	5	72.30	72.20	-5	439	-1.14%
2023/01/11	1	72.83	0	0.00	72.10	1	476	0.22%
2023/01/10	4	73.23	0	0.00	73.00	4	482	0.83%
2023/01/05	0	71.20	0	0.00	71.30	0	504	0.01%
2023/01/04	0	0.00	2	71.00	71.30	-2	504	-0.40%
2022/12/28	2	70.50	0	0.00	69.80	2	507	0.39%
2022/12/26	0	0.00	1	70.50	70.40	-1	495	-0.20%
2022/12/23	0	0.00	2	69.50	70.00	-2	485	-0.41%
2022/12/21	0	69.10	0	0.00	68.80	0	466	0.01%
2022/12/16	1	69.00	0	0.00	68.70	1	429	0.23%
2022/12/15	2	69.50	0	0.00	69.50	2	415	0.48%
2022/12/14	0	0.00	0.5	69.98	69.60	-0.5	401	-0.12%
2022/12/12	0	0.00	1	69.90	70.50	-1	376	-0.27%
2022/12/09	0.3	69.21	0	0.00	69.00	0.3	362	0.09%
2022/12/08	20.1	68.90	0	0.00	68.90	20.1	361	5.56%
2022/12/07	1.1	68.80	0	0.00	68.60	1.1	363	0.29%
2022/12/05	0.5	70.46	0	0.00	70.60	0.5	357	0.14%
2022/12/02	0.1	70.20	0	0.00	70.10	0.1	357	0.02%
2022/11/30	8	69.00	0	0.00	69.90	8	355	2.26%
2022/11/29	0	68.50	0	0.00	68.50	0	351	0.00%
2022/11/28	0	67.70	0	0.00	68.20	0	349	0.00%
2022/11/24	0	68.20	0	0.00	68.00	0	348	0.00%
2022/11/23	2.5	67.50	0	0.00	67.80	2.5	344	0.73%
2022/11/18	0	67.50	0	0.00	67.40	0	339	0.00%
2022/11/17	0	67.30	0	0.00	67.30	0	337	0.00%
2022/11/16	1.2	67.08	0	0.00	67.00	1.2	335	0.35%
2022/11/14	2	67.40	0	0.00	67.40	2	331	0.61%
2022/11/11	1	67.50	0	0.00	67.20	1	328	0.30%
2022/11/10	0	67.10	0	0.00	67.00	0	324	0.00%
2022/11/09	2	66.60	4	66.75	66.50	-2	317	-0.63%
2022/11/08	1	65.70	1.2	65.63	65.50	-0.2	309	-0.06%
2022/11/07	0	0.00	5	65.40	65.40	-5	302	-1.66%
2022/11/04	1.2	65.29	0	0.00	65.30	1.2	300	0.40%
2022/11/03	0	0.00	1	66.10	65.80	-1	294	-0.34%
2022/11/01	1	66.10	0	0.00	66.30	1	284	0.35%
2022/10/28	6.1	65.39	0	0.00	65.10	6.1	271	2.23%
2022/10/27	0	0.00	6	66.78	67.00	-6	256	-2.34%
2022/10/26	2	65.91	0	0.00	65.30	2	256	0.79%
2022/10/20	3.1	64.29	0	0.00	63.60	3.1	222	1.38%
2022/10/19	3	67.30	0	0.00	67.00	3	194	1.54%
2022/10/18	0.1	67.20	0	0.00	68.00	0.1	182	0.04%
2022/10/13	4	64.50	0	0.00	64.40	4	144	2.79%
2022/10/12	1	65.00	0	0.00	65.90	1	139	0.72%
2022/10/11	2.2	65.69	10.5	65.51	65.60	-8.3	138	-6.01%
2022/10/07	0.1	67.80	0	0.00	67.00	0.1	134	0.05%
2022/10/04	1	67.60	0	0.00	68.20	1	133	0.75%
2022/10/03	0	67.90	0	68.00	67.60	0	134	-0.02%
2022/09/30	0.1	67.00	0	0.00	69.50	0.1	133	0.06%
2022/09/29	1.1	67.03	0	0.00	67.30	1.1	131	0.82%
2022/09/28	1.1	69.35	0	0.00	66.80	1.1	130	0.84%
2022/09/27	1	69.60	2.2	69.53	69.70	-1.2	124	-0.96%
2022/09/26	0	70.80	0	0.00	70.00	0	125	0.00%
2022/09/19	0.1	71.40	0	0.00	71.10	0.1	126	0.04%
2022/09/15	0	0.00	1	72.20	72.00	-1	133	-0.75%
2022/09/14	1	71.50	0	0.00	71.70	1	146	0.69%
2022/09/08	0.1	71.80	0	0.00	71.70	0.1	177	0.04%
2022/09/02	1	72.90	0	0.00	72.90	1	188	0.53%
2022/09/01	0	0.00	1	73.00	73.10	-1	190	-0.53%
2022/08/31	0	0.00	1	73.00	73.20	-1	190	-0.52%
2022/08/29	1.5	73.00	0	0.00	72.90	1.5	191	0.78%
2022/08/26	2	73.20	1	73.40	73.40	1	193	0.53%
2022/08/24	0	73.00	0	0.00	72.90	0	194	0.00%
2022/08/18	0	73.70	0	0.00	73.10	0	197	0.01%
2022/08/17	0.5	73.09	0	0.00	73.10	0.5	197	0.24%
2022/08/16	0.1	72.70	0	0.00	72.60	0.1	196	0.06%
2022/08/15	1	72.30	1	72.40	72.40	0	196	0.00%
2022/08/12	0.1	72.42	0	0.00	72.10	0.1	196	0.05%
2022/08/11	0.1	72.40	0	0.00	72.40	0.1	195	0.04%
2022/08/10	1	72.10	0	0.00	72.00	1	196	0.51%
2022/08/09	0.1	72.00	0	0.00	72.30	0.1	197	0.05%
2022/08/08	3	71.73	0	0.00	72.20	3	197	1.52%
2022/08/05	0.3	72.23	0	0.00	72.20	0.3	198	0.15%
2022/08/04	1	71.20	0	0.00	71.50	1	202	0.49%
2022/08/02	2	72.10	0	0.00	72.70	2	204	0.98%
2022/07/27	0	73.90	0	0.00	73.30	0	202	0.00%
2022/07/25	0	0.00	1	72.60	73.60	-1	205	-0.49%
2022/07/22	1	72.50	0	0.00	72.80	1	208	0.48%
2022/07/20	0	0.00	1	72.40	72.00	-1	217	-0.46%
2022/07/19	0.1	72.10	1	71.90	72.00	-0.9	217	-0.43%
2022/07/18	2	71.85	0	0.00	72.00	2	219	0.91%
2022/07/08	0	71.30	0	0.00	71.00	0	220	0.02%
2022/07/06	1.2	70.61	0	0.00	70.70	1.2	230	0.53%
2022/07/04	2	70.50	0	0.00	71.50	2	232	0.86%
2022/06/30	0.1	70.76	0	0.00	71.30	0.1	230	0.05%
2022/06/28	2	72.60	0	0.00	72.10	2	228	0.88%
2022/06/27	1	72.90	0	0.00	72.70	1	230	0.43%
2022/06/24	1	71.52	0	0.00	72.60	1	229	0.44%
2022/06/23	1.1	71.56	1	71.50	71.50	0.1	231	0.02%
2022/06/22	2	75.90	19	75.49	75.20	-17	230	-7.38%
2022/06/21	2.5	75.84	9	75.80	75.90	-6.5	222	-2.92%
2022/06/20	1	75.60	5	75.66	75.20	-4	219	-1.82%
2022/06/17	2.1	76.12	0	76.60	75.70	2	219	0.92%
2022/06/16	2	77.90	0	77.90	77.50	2	202	0.98%
2022/06/09	2	78.50	0	0.00	78.00	2	232	0.86%
2022/06/02	0	0.00	1	79.20	78.80	-1	236	-0.42%
2022/06/01	1	79.30	0.2	79.30	79.10	0.8	246	0.31%
2022/05/31	0	78.90	0	0.00	78.90	0	249	0.02%
2022/05/30	0	0.00	0	78.80	79.20	0	250	0.00%
2022/05/26	0	78.50	0	0.00	77.70	0	254	0.01%
2022/05/24	0	78.30	0	0.00	77.50	0	272	0.00%
2022/05/23	0.2	77.80	0	0.00	78.30	0.2	272	0.07%
2022/05/20	5	76.98	1	77.10	77.00	4	274	1.46%
2022/05/17	3	77.27	0	0.00	77.50	3	302	0.99%
2022/05/13	0	76.50	0	76.60	76.40	0	322	-0.01%
2022/05/12	3.1	76.02	0	0.00	75.00	3.1	325	0.95%
2022/05/11	1.1	77.23	0	0.00	77.10	1.1	323	0.32%
2022/05/10	2	77.75	1	78.20	78.20	1	322	0.31%
2022/05/09	2	79.15	0	0.00	79.00	2	322	0.62%
2022/05/06	1	79.80	1	80.00	80.20	0	323	0.00%
2022/05/04	0	80.50	0	0.00	80.10	0	325	0.00%
2022/04/29	3	79.90	0	0.00	80.70	3	327	0.92%
2022/04/27	2	79.95	0	0.00	79.80	2	325	0.62%
2022/04/25	0	81.20	1	80.90	80.60	-1	317	-0.31%
2022/04/22	0	81.50	0	0.00	81.80	0	316	0.02%
2022/04/21	0	0.00	1	81.50	81.90	-1	315	-0.32%
2022/04/15	0	0.00	0.1	81.50	81.10	-0.1	318	-0.03%
2022/04/14	0	81.60	0	0.00	81.30	0	318	0.00%
2022/04/12	1.1	80.05	1	80.10	80.20	0.1	311	0.03%
2022/04/11	0	0.00	1	80.60	80.40	-1	307	-0.33%
2022/04/08	0	80.90	0.4	80.90	80.50	-0.4	306	-0.14%
2022/04/01	1	80.60	0	0.00	80.90	1	301	0.33%
2022/03/31	0.2	81.35	0	0.00	80.90	0.2	301	0.06%
2022/03/30	0	81.60	1	81.50	81.60	-1	302	-0.33%
2022/03/28	1	80.50	0	80.78	81.00	1	302	0.33%
2022/03/25	2	81.45	0	0.00	80.90	2	300	0.67%
2022/03/24	0	0.00	1	81.40	82.80	-1	300	-0.33%
2022/03/22	0	80.85	0	80.80	80.30	0	323	0.00%
2022/03/21	0	81.50	0	0.00	80.80	0	327	0.00%
2022/03/17	1	81.70	0	0.00	81.80	1	299	0.33%
2022/03/16	0	81.30	2	80.90	80.80	-2	301	-0.66%
2022/03/15	0	81.65	0	0.00	80.80	0	300	0.00%
2022/03/11	0.3	81.80	0	0.00	81.50	0.3	302	0.10%
2022/03/10	1	81.50	0	0.00	81.40	1	302	0.33%
2022/03/09	0	80.90	0	0.00	80.80	0	301	0.00%
2022/03/08	3	80.47	0	80.90	80.60	3	299	1.00%
2022/03/07	5	80.50	0	0.00	80.50	5	296	1.69%
2022/03/04	2	82.30	0	0.00	82.30	2	287	0.70%
2022/03/03	1	82.60	2	82.60	82.70	-1	288	-0.35%
2022/03/01	1	83.20	0.2	83.00	83.20	0.8	289	0.27%
2022/02/25	2.1	82.16	0	0.00	82.40	2.1	288	0.71%
2022/02/24	3	82.90	1.3	82.84	82.70	1.7	285	0.60%
2022/02/23	0.3	83.71	0	0.00	83.60	0.3	272	0.12%
2022/02/22	1.1	83.41	1	83.40	83.40	0.1	274	0.02%
2022/02/21	1	83.30	0	0.00	83.50	1	276	0.36%
2022/02/18	42	83.40	0	0.00	83.40	42	274	15.28%
2022/02/17	30	83.40	0	0.00	83.40	30	272	11.02%
2022/02/16	3.1	83.70	1	83.90	83.50	2.1	265	0.77%
2022/02/15	3.1	83.64	6	83.79	83.50	-3	258	-1.14%
2022/02/14	6.2	83.89	0	0.00	84.10	6.2	247	2.50%
2022/02/10	1	84.50	0	0.00	84.40	1	245	0.41%
2022/02/09	2	84.30	0	0.00	84.30	2	247	0.81%
2022/02/08	2	84.35	0	0.00	84.60	2	244	0.82%
2022/01/26	0	84.80	0	0.00	84.60	0	242	0.00%
2022/01/25	0	84.85	0	0.00	84.60	0	243	0.00%
2022/01/21	1	85.00	0	0.00	84.90	1	245	0.41%
2022/01/20	0	85.00	0	0.00	85.10	0	241	0.00%
2022/01/19	0.1	85.00	1	84.90	85.30	-0.9	241	-0.37%
2022/01/17	2	84.85	0	0.00	84.60	2	239	0.83%
2022/01/13	1	85.40	0	0.00	85.30	1	256	0.39%
2022/01/12	0	85.60	1	85.00	85.50	-1	256	-0.38%
2022/01/11	4	84.90	1	85.30	85.00	3	257	1.16%
2022/01/07	0	84.20	0	0.00	84.10	0	256	0.01%
2022/01/05	1	84.20	0	0.00	84.50	1	261	0.38%
2022/01/04	0.2	84.50	0	0.00	84.50	0.2	263	0.07%
2022/01/03	0	0.00	0.2	84.80	84.60	-0.2	261	-0.06%
2021/12/30	1	84.60	0	0.00	84.80	1	262	0.38%
2021/12/28	2	84.50	0	0.00	84.50	2	263	0.76%
2021/12/27	0	84.50	0	0.00	84.40	0	267	0.01%
2021/12/24	1	84.30	0	0.00	84.30	1	269	0.37%
2021/12/23	0.2	84.70	0	0.00	84.20	0.2	269	0.07%
2021/12/22	0	84.40	0	0.00	84.40	0	268	0.00%
2021/12/21	0.2	84.31	0	0.00	84.50	0.2	270	0.06%
2021/12/20	1	83.70	1	84.00	83.80	0	270	0.00%
2021/12/17	3	83.63	2	84.00	83.30	1	266	0.38%
2021/12/16	6	83.73	2	84.01	83.60	4	251	1.59%
2021/12/15	11.1	84.21	0	0.00	84.10	11.1	241	4.57%
2021/12/14	16	84.80	0	0.00	84.60	16	234	6.83%
2021/12/10	2	85.20	0	0.00	85.20	2	227	0.88%
2021/12/09	0	85.20	0	0.00	85.70	0	226	0.01%
2021/12/08	0.1	85.80	0	0.00	85.40	0.1	228	0.02%
2021/12/07	2	85.50	0	0.00	85.30	2	228	0.88%
2021/12/06	1	85.70	1	85.80	85.60	0	225	0.00%
2021/12/01	1	85.80	0	0.00	85.70	1	226	0.44%
2021/11/30	1	85.70	0	0.00	85.50	1	227	0.44%
2021/11/29	4	85.15	0	0.00	85.80	4	225	1.77%
2021/11/26	0	86.20	0	0.00	85.60	0	224	0.00%
2021/11/24	0	0.00	1	86.00	86.40	-1	220	-0.45%
2021/11/23	0	86.30	2	86.30	86.40	-2	221	-0.90%
2021/11/17	3	87.93	0	0.00	87.70	3	216	1.39%
2021/11/15	1	87.00	0	0.00	87.60	1	212	0.47%
2021/11/11	3	85.93	0	0.00	86.70	3	212	1.41%
2021/11/10	2	86.50	0	0.00	86.30	2	215	0.93%
2021/11/09	1	86.00	0	0.00	86.00	1	215	0.46%
2021/11/05	0	0.00	1	85.70	86.00	-1	212	-0.47%
2021/11/04	0	0.00	0	86.40	86.00	0	212	-0.01%
2021/11/03	0	86.30	0.1	86.20	86.40	-0.1	213	-0.04%
2021/10/22	1	86.30	0	0.00	87.20	1	238	0.42%
2021/10/20	4	86.35	0	0.00	86.60	4	228	1.75%
2021/10/14	0	0.00	0	85.30	85.30	0	257	0.00%
2021/10/13	5	85.70	0.1	86.50	85.60	5	264	1.87%
2021/10/12	0	87.00	1	86.50	86.50	-1	269	-0.37%
2021/10/08	1.1	86.90	0	0.00	87.00	1.1	307	0.34%
2021/10/06	0.1	86.20	0	0.00	86.50	0.1	351	0.03%
2021/10/05	0	85.40	0	86.00	86.10	0	368	0.00%
2021/10/01	1	86.20	0.1	86.62	86.30	0.9	379	0.23%
2021/09/30	0	86.86	1.2	87.37	87.50	-1.2	384	-0.31%
2021/09/29	2	86.60	0	0.00	87.20	2	393	0.51%
2021/09/27	0	0.00	6.1	87.03	87.10	-6.1	401	-1.52%
2021/09/24	0	0.00	10	87.10	86.80	-10	402	-2.49%
2021/09/22	0	86.81	11	86.81	86.80	-11	408	-2.69%
2021/09/17	0	0.00	0.1	87.08	87.50	-0.1	412	-0.01%
2021/09/16	0.1	86.80	0	0.00	86.90	0.1	418	0.01%
2021/09/14	0	0.00	1	87.20	87.40	-1	418	-0.24%
2021/09/13	0	0.00	1	87.10	87.30	-1	419	-0.24%
2021/09/10	0.1	86.40	3	85.30	86.30	-2.9	420	-0.69%
2021/09/09	0	0.00	0.1	85.40	85.00	-0.1	421	-0.02%
2021/09/08	1.1	85.21	0	0.00	85.00	1.1	422	0.25%
2021/09/07	1	85.50	2	85.60	86.00	-1	422	-0.24%
2021/09/03	0.1	85.67	1	86.00	86.00	-0.9	424	-0.21%
2021/09/02	0.1	85.55	0	0.00	85.90	0.1	424	0.02%
2021/09/01	0.1	86.10	0	0.00	85.90	0.1	425	0.02%
2021/08/31	1	85.60	0	0.00	85.60	1	424	0.24%
2021/08/30	0	0.00	1.2	86.21	86.00	-1.2	426	-0.27%
2021/08/27	2.1	85.67	1	86.10	86.10	1.1	427	0.26%
2021/08/26	1	85.40	0	0.00	86.00	1	426	0.23%
2021/08/24	0.1	85.50	0	0.00	85.50	0.1	433	0.02%
2021/08/23	1	84.70	0	0.00	84.90	1	438	0.23%
2021/08/19	6	84.48	2	84.20	83.90	4	443	0.90%
2021/08/18	0	0.00	1	85.00	85.10	-1	441	-0.23%
2021/08/17	0.3	85.00	0	0.00	84.90	0.3	443	0.07%
2021/08/16	2	84.65	1	85.00	84.70	1	442	0.23%
2021/08/13	1	85.60	1	85.50	85.60	0	441	0.00%
2021/08/12	2	85.90	5	86.04	86.10	-3	446	-0.67%
2021/08/10	0	86.00	0	0.00	86.50	0	453	0.00%
2021/08/09	0.1	86.40	2	85.80	85.90	-1.9	463	-0.42%
2021/08/05	1	87.00	2	87.00	86.70	-1	482	-0.20%
2021/08/03	1.1	87.44	2	87.55	87.90	-0.9	506	-0.18%
2021/08/02	0	0.00	1	86.70	87.20	-1	506	-0.20%
2021/07/30	1.2	86.65	0	0.00	87.50	1.2	511	0.23%
2021/07/29	1	86.80	0	0.00	86.60	1	516	0.19%
2021/07/28	2	86.10	0	0.00	86.20	2	515	0.39%
2021/07/27	1.2	86.62	2.1	86.51	86.60	-0.9	522	-0.17%
2021/07/26	0	0.00	4	86.80	86.80	-4	525	-0.76%
2021/07/23	2.1	87.75	0	0.00	87.40	2.1	529	0.39%
2021/07/22	2	88.50	5	88.38	87.90	-3	528	-0.57%
2021/07/21	0	87.00	0	0.00	87.80	0	525	0.00%
2021/07/20	0.4	86.65	1	87.00	86.80	-0.6	521	-0.12%
2021/07/19	0	86.00	0	0.00	85.60	0	516	0.01%
2021/07/16	6.9	86.01	0	0.00	86.00	6.9	520	1.32%
2021/07/15	31.2	85.85	1.1	85.58	85.80	30.1	518	5.79%
2021/07/14	0.1	89.94	21	89.83	89.90	-21	491	-4.26%
2021/07/13	0.1	91.10	7	91.11	90.60	-7	484	-1.44%
2021/07/12	1	91.60	0.1	91.54	91.50	0.9	470	0.19%
2021/07/09	2.1	91.50	4.2	91.60	92.00	-2.1	464	-0.46%
2021/07/08	0	0.00	3	91.80	91.90	-3	461	-0.66%
2021/07/07	1	91.60	0	0.00	91.50	1	456	0.22%
2021/07/06	0.5	91.11	0	0.00	91.40	0.5	455	0.10%
2021/07/05	3.1	89.95	2	90.30	90.50	1.1	451	0.24%
2021/07/02	3.2	89.84	0	0.00	90.10	3.2	448	0.70%
2021/06/30	0.1	90.00	0	0.00	90.40	0.1	447	0.01%
2021/06/29	0.3	90.07	0	0.00	90.10	0.3	448	0.07%
2021/06/25	0.1	89.60	0	0.00	89.40	0.1	447	0.02%
2021/06/23	5	87.50	0	0.00	87.60	5	443	1.14%
2021/06/21	1	87.50	0	0.00	87.90	1	446	0.22%
2021/06/17	0	88.40	0	0.00	89.20	0	446	0.00%
2021/06/16	1	88.20	0	0.00	88.60	1	470	0.21%
2021/06/15	0.3	88.40	0	0.00	88.50	0.3	477	0.06%
2021/06/09	1	87.40	0.3	87.40	87.50	0.7	491	0.14%
2021/06/08	0	0.00	2	87.50	87.50	-2	492	-0.41%
2021/06/07	0	87.40	0	0.00	87.00	0	495	0.01%
2021/06/04	1.2	87.57	1	87.80	87.40	0.2	498	0.04%
2021/06/03	1	87.80	5	87.92	87.80	-4	501	-0.80%
2021/06/01	1	88.40	4.2	88.22	88.50	-3.2	501	-0.64%
2021/05/28	1.1	86.81	0	0.00	86.80	1.1	501	0.22%
2021/05/27	18	86.46	2	86.65	86.50	16	504	3.17%
2021/05/26	7	86.67	0	0.00	86.90	7	505	1.39%
2021/05/25	2	86.75	0	0.00	86.60	2	511	0.39%
2021/05/20	6.2	85.88	0.1	86.40	85.70	6.1	517	1.18%
2021/05/19	0	0.00	1.1	86.32	86.50	-1.1	516	-0.21%
2021/05/18	2	86.60	0	0.00	87.00	2	520	0.38%
2021/05/17	1	86.90	15.3	86.92	85.90	-14.3	529	-2.70%
2021/05/14	3	88.07	0	0.00	88.00	3	521	0.58%
2021/05/13	5	85.90	0	0.00	85.70	5	512	0.98%
2021/05/12	0	86.50	16.7	85.75	86.10	-16.7	505	-3.30%
2021/05/11	13.1	88.82	5.2	90.27	88.20	7.9	488	1.62%
2021/05/07	1	90.80	10	91.00	91.20	-9	487	-1.84%
2021/05/06	5	90.80	2	90.50	90.90	3	484	0.62%
2021/05/05	2	89.15	0	0.00	89.00	2	476	0.42%
2021/05/04	10.3	88.77	0.2	90.33	88.60	10.2	482	2.10%
2021/05/03	2.4	91.19	0	0.00	90.90	2.4	485	0.49%
2021/04/29	0	91.10	2	91.70	91.70	-2	485	-0.41%
2021/04/28	4	91.30	0	90.97	91.30	4	489	0.82%
2021/04/27	0.6	91.43	2	91.40	91.30	-1.4	498	-0.28%
2021/04/26	0	0.00	10	91.30	91.50	-10	495	-2.02%
2021/04/22	10.8	90.23	0.5	90.69	89.80	10.3	497	2.06%
2021/04/21	1.2	91.08	3	90.80	91.20	-1.8	489	-0.37%
2021/04/20	5	91.20	0	0.00	90.70	5	486	1.03%
2021/04/19	10.1	90.97	2	89.50	91.00	8.1	486	1.67%
2021/04/15	0.3	87.88	0	0.00	87.90	0.3	480	0.06%
2021/04/14	2	87.00	0	0.00	87.30	2	477	0.42%
2021/04/13	0	0.00	1	87.70	87.30	-1	483	-0.21%
2021/04/12	0.3	87.80	1	88.10	87.70	-0.7	486	-0.14%
2021/04/09	4	86.95	0	0.00	86.90	4	485	0.82%
2021/04/07	1	87.40	0	0.00	87.20	1	485	0.21%
2021/04/06	0	87.50	0	0.00	87.50	0	484	0.01%
2021/04/01	0	0.00	1	88.10	87.90	-1	485	-0.21%
2021/03/31	4	87.75	0	0.00	87.60	4	489	0.82%
2021/03/30	2	87.90	0	0.00	88.20	2	488	0.41%
2021/03/29	2.1	87.70	1	87.90	87.90	1.1	492	0.23%
2021/03/26	2	87.70	0	0.00	87.80	2	498	0.40%
2021/03/25	2	87.00	0	0.00	87.40	2	513	0.39%
2021/03/24	0	87.95	0	0.00	87.70	0	525	0.00%
2021/03/23	0.1	88.00	0	0.00	87.30	0.1	553	0.01%
2021/03/22	1	88.20	0	0.00	88.20	1	564	0.18%
2021/03/19	1	88.00	1	88.10	87.80	0	570	0.00%
2021/03/17	1	87.30	3	87.60	87.20	-2	551	-0.36%
2021/03/16	0	87.40	2	87.70	87.40	-2	555	-0.36%
2021/03/15	0	87.20	2	87.20	87.50	-2	554	-0.35%
2021/03/12	0	86.40	1	86.20	86.70	-1	551	-0.18%
2021/03/11	1	86.00	0	0.00	85.90	1	554	0.18%
2021/03/10	4	85.78	0	0.00	85.60	4	552	0.73%
2021/03/09	0.1	85.70	0	0.00	86.10	0.1	549	0.01%
2021/03/08	1	86.20	1	86.70	86.10	0	549	0.00%
2021/03/05	0	85.80	0	0.00	86.20	0	550	0.00%
2021/03/02	1	85.80	0	0.00	85.60	1	549	0.18%
2021/02/26	2	85.70	0	0.00	85.80	2	551	0.36%
2021/02/25	1	86.50	0	0.00	86.50	1	548	0.18%
2021/02/24	0	0.00	2	86.70	86.40	-2	547	-0.37%
2021/02/22	0	86.90	0	0.00	85.80	0	543	0.00%
2021/02/19	1	85.90	0	0.00	86.00	1	539	0.19%
2021/02/17	0	0.00	0	85.10	86.80	0	532	0.00%
2021/02/03	0	84.10	1	84.00	84.40	-1	523	-0.19%
2021/02/01	3	83.50	1	83.50	83.50	2	525	0.38%
2021/01/29	0	0.00	1	84.30	83.90	-1	522	-0.19%
2021/01/28	1	84.00	0	0.00	84.00	1	515	0.19%
2021/01/27	3	84.47	0	0.00	84.10	3	512	0.59%
2021/01/26	0.1	84.30	1	84.50	84.40	-0.9	509	-0.18%
2021/01/21	2.2	85.08	1	86.00	84.90	1.2	487	0.25%
2021/01/20	2	85.80	0	0.00	85.20	2	478	0.42%
2021/01/19	0.1	86.20	0	0.00	87.00	0.1	466	0.02%
2021/01/18	1	86.10	5	86.10	86.00	-4	465	-0.86%
2021/01/15	1	86.10	0	0.00	86.40	1	461	0.22%
2021/01/13	4	86.95	0	0.00	86.80	4	456	0.88%
2021/01/12	1	86.60	3	86.40	86.50	-2	453	-0.44%
2021/01/11	2	87.40	0	0.00	87.50	2	444	0.45%
2021/01/08	0	86.20	0	86.30	86.60	0	437	0.00%
2021/01/07	2	86.60	2	86.60	86.70	0	432	0.00%
2021/01/06	2.1	87.52	0	0.00	87.30	2.1	426	0.49%
2021/01/05	2	87.55	0	0.00	87.90	2	417	0.48%
2021/01/04	1	87.60	2	87.90	87.90	-1	421	-0.24%
2020/12/31	0	0.00	1	87.90	87.70	-1	419	-0.24%
2020/12/30	0	0.00	1	87.30	87.70	-1	417	-0.24%
2020/12/29	1	87.40	0	0.00	87.40	1	416	0.24%
2020/12/28	1	88.00	1	88.50	87.80	0	417	0.00%
2020/12/25	1	88.00	1	87.90	87.90	0	413	0.00%
2020/12/24	0	0.00	1	87.30	86.70	-1	406	-0.25%
2020/12/23	2	86.20	0	0.00	86.30	2	403	0.50%
2020/12/21	1	88.10	0	0.00	88.60	1	404	0.25%
2020/12/18	1	87.10	0	0.00	87.00	1	391	0.26%
2020/12/17	4	87.40	0	0.00	87.10	4	379	1.05%
2020/12/16	0	0.00	2	86.90	87.50	-2	353	-0.57%
2020/12/14	4	86.43	2	86.45	86.50	2	334	0.60%
2020/12/11	2	85.80	0	0.00	86.00	2	330	0.61%
2020/12/07	0	0.00	2	84.30	85.00	-2	322	-0.62%
2020/12/03	10	83.80	0	0.00	83.80	10	328	3.05%
2020/12/02	2	83.90	2	83.80	83.60	0	335	0.00%
2020/12/01	0	83.80	0	0.00	84.10	0	338	0.00%
2020/11/30	1	84.80	0	0.00	84.50	1	338	0.30%
2020/11/27	0	84.70	0	0.00	84.70	0	339	0.00%
2020/11/24	1	84.30	0	0.00	84.50	1	357	0.28%
2020/11/23	0	0.00	1	84.20	84.30	-1	359	-0.28%
2020/11/20	0	0.00	44	83.19	83.50	-44	364	-12.06%
2020/11/19	0	0.00	10	83.00	83.20	-10	376	-2.65%
2020/11/18	0	0.00	67	82.81	83.20	-67	421	-15.89%
2020/11/17	2	83.10	3	83.00	83.00	-1	437	-0.23%
2020/11/12	1	82.50	5	82.40	82.70	-4	485	-0.82%
2020/11/11	3	81.57	10	81.60	81.90	-7	484	-1.45%
2020/11/10	1	81.60	0	0.00	81.80	1	486	0.21%
2020/11/09	1	81.60	0	0.00	82.00	1	487	0.20%
2020/11/06	0	0.00	1	81.80	81.80	-1	493	-0.20%
2020/11/05	1	82.10	18	82.14	82.30	-17	505	-3.36%
2020/10/28	0	0.00	25	81.84	81.90	-25	571	-4.37%
2020/10/21	0	0.00	5	82.10	81.90	-5	613	-0.81%
2020/10/19	0	0.00	7	82.10	82.30	-7	630	-1.11%
2020/10/16	0.3	81.50	12	81.60	81.40	-11.7	639	-1.83%
2020/10/15	0	0.00	2	81.90	81.60	-2	660	-0.30%
2020/10/13	0.2	81.90	1	81.80	81.90	-0.8	702	-0.11%
2020/10/12	2	81.60	0	0.00	81.80	2	709	0.28%
2020/10/07	1	82.30	0	0.00	81.90	1	733	0.14%
2020/10/06	0	0.00	1	82.40	82.40	-1	796	-0.13%
2020/10/05	2	81.75	4	82.10	81.70	-2	834	-0.24%
2020/09/29	1	82.10	10	82.08	82.10	-9	894	-1.01%
2020/09/24	1	81.60	1	81.80	81.60	0	971	0.00%
2020/09/23	1	84.00	0	0.00	83.40	1	979	0.10%
2020/09/22	1	85.00	0	0.00	84.60	1	993	0.10%
2020/09/21	1	84.70	0	0.00	85.10	1	1,001	0.10%
2020/09/17	0	0.00	2	84.40	84.50	-2	1,023	-0.20%
2020/09/15	0	0.00	1	84.80	84.80	-1	1,062	-0.09%
2020/09/14	4	83.60	14	83.11	83.60	-10	1,151	-0.87%
2020/09/10	0	0.00	16	83.10	82.90	-16	1,159	-1.38%
2020/09/07	3	83.43	2	84.00	83.30	1	1,169	0.09%
2020/09/04	1	84.50	1	84.70	84.50	0	1,171	0.00%
2020/09/01	1	86.30	0	0.00	85.80	1	1,195	0.08%
2020/08/31	0	0.00	3	86.00	87.30	-3	1,200	-0.25%
2020/08/26	2	86.10	0	0.00	85.70	2	1,194	0.17%
2020/08/25	4	87.38	0	0.00	87.00	4	1,195	0.33%
2020/08/24	0	0.00	3	86.17	87.70	-3	1,195	-0.25%
2020/08/20	1	82.50	0	0.00	82.60	1	1,144	0.09%
2020/08/19	0	0.00	2	85.10	84.00	-2	1,122	-0.18%
2020/08/14	1	82.50	0	0.00	82.90	1	1,100	0.09%
2020/08/12	0	0.00	1	82.60	82.20	-1	1,096	-0.09%
2020/08/10	6	84.30	2	84.30	84.10	4	1,091	0.37%
2020/08/07	13	82.86	3	83.37	83.60	10	1,079	0.93%
2020/08/06	1	81.50	0	0.00	82.00	1	1,055	0.09%
2020/08/05	0	0.00	1	81.00	81.00	-1	1,054	-0.09%
2020/08/04	1	80.30	0	0.00	80.40	1	1,070	0.09%
2020/08/03	13	80.40	0	0.00	80.20	13	1,112	1.17%
2020/07/31	1	81.00	0	0.00	81.00	1	1,112	0.09%
2020/07/30	0	0.00	1	80.60	80.50	-1	1,115	-0.09%
2020/07/29	7	80.44	0	0.00	79.90	7	1,110	0.63%
2020/07/27	5	80.46	0	0.00	80.00	5	1,101	0.45%
2020/07/24	2	81.45	1	82.00	81.00	1	1,094	0.09%
2020/07/23	2	82.50	0	0.00	82.40	2	1,087	0.18%
2020/07/22	1	82.10	4	82.43	82.20	-3	1,105	-0.27%
2020/07/21	2	83.00	1	84.00	82.70	1	1,098	0.09%
2020/07/20	21	82.94	2	81.75	83.30	19	1,080	1.76%
2020/07/15	1	81.30	2	81.75	81.20	-1	1,057	-0.09%
2020/07/14	5	82.06	3	82.00	80.90	2	1,060	0.19%
2020/07/13	12	83.55	3	83.20	83.10	9	1,044	0.86%
2020/07/10	0	0.00	7	88.69	88.30	-7	1,005	-0.70%
2020/07/09	4	88.95	5	89.20	89.20	-1	973	-0.10%
2020/07/08	3	87.27	5	88.64	89.50	-2	950	-0.21%
2020/07/07	1	87.30	2	88.00	87.80	-1	919	-0.11%
2020/07/06	3	86.97	0	0.00	87.10	3	898	0.33%
2020/07/03	0	0.00	6	84.58	85.20	-6	873	-0.69%
2020/07/02	0	0.00	9	83.68	84.10	-9	853	-1.05%
2020/07/01	0	0.00	5	82.44	82.50	-5	844	-0.59%
2020/06/30	3	81.50	0	0.00	81.30	3	839	0.36%
2020/06/29	3	81.00	0	0.00	81.30	3	840	0.36%
2020/06/24	2	81.30	2	81.45	81.20	0	825	0.00%
2020/06/23	0	0.00	1	81.30	81.30	-1	824	-0.12%
2020/06/22	2	79.15	3	80.03	80.30	-1	813	-0.12%
2020/06/19	2	78.50	2	81.10	78.50	0	802	0.00%
2020/06/18	1	80.30	0	0.00	80.40	1	724	0.14%
2020/06/17	0	0.00	2	80.75	80.90	-2	728	-0.27%
2020/06/15	1	80.00	1	81.00	79.90	0	773	0.00%
2020/06/12	1	79.00	10	79.66	79.90	-9	777	-1.16%
2020/06/11	4	80.55	0	0.00	80.10	4	786	0.51%
2020/06/10	5	81.38	4	81.55	81.20	1	796	0.13%
2020/06/08	4	81.68	1	81.70	81.90	3	838	0.36%
2020/06/05	0	0.00	6	80.62	80.70	-6	829	-0.72%
2020/06/04	4	79.50	0	0.00	79.70	4	831	0.48%
2020/06/02	2	79.60	1	80.40	79.50	1	833	0.12%
2020/06/01	0	0.00	1	80.10	79.80	-1	831	-0.12%
2020/05/27	1	78.30	1	78.40	78.80	0	829	0.00%
2020/05/25	5	78.04	1	78.50	78.40	4	835	0.48%
2020/05/22	1	78.50	1	78.40	78.60	0	838	0.00%
2020/05/21	2	78.75	0	0.00	79.00	2	840	0.24%
2020/05/20	4	78.50	0	0.00	78.50	4	844	0.47%
2020/05/19	6	78.10	0	0.00	78.50	6	846	0.71%
2020/05/15	4	77.75	0	0.00	77.60	4	848	0.47%
2020/05/14	2	78.00	0	0.00	78.00	2	844	0.24%
2020/05/13	5	78.80	1	79.10	79.20	4	853	0.47%
2020/05/11	6	78.32	0	0.00	78.30	6	857	0.70%
2020/05/08	2	78.55	3	78.40	78.40	-1	841	-0.12%
2020/05/07	2	81.40	0	0.00	81.00	2	802	0.25%
2020/05/05	1	81.30	2	81.45	81.50	-1	810	-0.12%
2020/05/04	1	80.10	0	0.00	80.80	1	822	0.12%
2020/04/30	6	80.70	0	0.00	81.30	6	820	0.73%
2020/04/29	5	80.54	1	80.50	80.20	4	827	0.48%
2020/04/28	2	80.90	0	0.00	80.60	2	841	0.24%
2020/04/27	0	0.00	1	81.00	80.90	-1	873	-0.11%
2020/04/23	0	0.00	1	79.50	79.20	-1	940	-0.11%
2020/04/22	2	78.85	3	77.67	79.00	-1	942	-0.11%
2020/04/21	0	0.00	3	78.67	78.00	-3	933	-0.32%
2020/04/20	2	79.60	1	79.00	79.60	1	922	0.11%
2020/04/17	0	0.00	1	79.40	79.20	-1	916	-0.11%
2020/04/16	2	78.35	2	78.30	78.20	0	907	0.00%
2020/04/15	1	76.90	1	77.40	79.20	0	900	0.00%
2020/04/14	0	0.00	4	76.53	76.50	-4	880	-0.45%
2020/04/13	0	0.00	4	76.00	75.90	-4	874	-0.46%
2020/04/10	1	75.50	0	0.00	75.80	1	872	0.11%
2020/04/09	4	75.95	0	0.00	75.20	4	870	0.46%
2020/04/07	2	75.65	0	0.00	75.70	2	860	0.23%
2020/04/06	0	0.00	8	74.76	75.40	-8	855	-0.94%
2020/04/01	1	73.80	2.1	73.91	74.00	-1.1	844	-0.13%
2020/03/31	0	0.00	1	73.70	73.60	-1	833	-0.12%
2020/03/27	9	73.36	1	72.90	73.00	8	819	0.98%
2020/03/25	2	73.60	0	0.00	72.70	2	805	0.25%
2020/03/24	7	72.79	0	0.00	71.80	7	792	0.88%
2020/03/23	0	0.00	3	70.80	71.00	-3	779	-0.38%
2020/03/20	1	70.50	1	71.00	71.80	0	771	0.00%
2020/03/19	4	67.90	2	65.60	67.00	2	755	0.26%
2020/03/18	4	73.15	0	0.00	71.60	4	720	0.56%
2020/03/17	0	0.00	1	72.50	72.90	-1	706	-0.14%
2020/03/16	1	75.00	0	0.00	74.50	1	690	0.14%
2020/03/13	2	71.90	24	71.52	74.40	-22	671	-3.28%
2020/03/12	3	77.10	9	75.94	75.50	-6	643	-0.93%
2020/03/11	2	80.70	0	0.00	79.30	2	613	0.33%
2020/03/10	1	80.30	4	79.63	80.40	-3	604	-0.50%
2020/03/09	8	79.38	3	79.00	78.60	5	592	0.84%
2020/03/05	0	0.00	5	80.76	80.90	-5	585	-0.85%
2020/03/03	1	81.10	1	81.30	81.00	0	584	0.00%
2020/03/02	0	0.00	4	79.90	80.10	-4	575	-0.70%
2020/02/26	3	78.87	0	0.00	79.30	3	552	0.54%
2020/02/25	1	79.30	0	0.00	79.30	1	550	0.18%
2020/02/21	1	80.40	0	0.00	80.00	1	543	0.18%
2020/02/18	0	0.00	4	81.40	81.20	-4	538	-0.74%
2020/02/17	0	0.00	10	81.42	81.10	-10	536	-1.86%
2020/02/14	0	0.00	2	82.50	82.30	-2	532	-0.38%
2020/02/13	9	81.09	0	0.00	81.40	9	516	1.74%
2020/02/12	0	0.00	1	80.00	80.00	-1	506	-0.20%
2020/02/11	0	0.00	2	79.75	80.00	-2	507	-0.39%
2020/02/07	2	79.25	0	0.00	79.10	2	508	0.39%
2020/02/06	0	0.00	1	80.00	80.30	-1	506	-0.20%
2020/02/05	2	79.00	0	0.00	78.90	2	508	0.39%
2020/02/04	9	79.81	4	80.00	80.20	5	505	0.99%
2020/02/03	2	79.10	9	79.56	80.00	-7	510	-1.37%
2020/01/31	8	80.54	5	80.76	81.00	3	499	0.60%
2020/01/30	13	79.44	8	79.85	80.10	5	479	1.04%
2020/01/20	14	83.29	13	82.45	82.40	1	443	0.23%
2020/01/17	8	79.79	7	81.13	81.90	1	407	0.25%
2020/01/16	0	0.00	1	76.30	77.10	-1	355	-0.28%
2020/01/14	1	75.90	0.1	76.00	76.00	0.9	357	0.26%
2020/01/13	7	75.47	12	75.60	75.50	-5	361	-1.38%
2020/01/09	9	74.38	0	0.00	74.30	9	369	2.44%
2020/01/08	3	73.93	2	74.10	74.30	1	371	0.27%
2020/01/07	1	74.40	0	0.00	74.50	1	369	0.27%
2020/01/06	1	74.80	0	0.00	74.50	1	372	0.27%
2020/01/03	1	75.50	0	0.00	75.20	1	370	0.27%
2020/01/02	2	75.55	1.2	75.57	75.40	0.8	370	0.21%
2019/12/31	1	75.50	4	75.40	75.50	-3	369	-0.81%
2019/12/30	4	75.55	5	75.60	75.60	-1	369	-0.27%
2019/12/26	3	75.60	0	0.00	75.30	3	371	0.81%
2019/12/24	0	0.00	5	75.18	75.20	-5	374	-1.33%
2019/12/23	0	0.00	7	75.23	75.00	-7	375	-1.86%
2019/12/20	1.1	74.88	15	75.01	74.90	-13.9	378	-3.68%
2019/12/19	0	0.00	5	74.80	74.70	-5	380	-1.31%
2019/12/18	0	0.00	13	75.27	75.10	-13	378	-3.43%
2019/12/17	0	0.00	15	74.95	75.10	-15	380	-3.94%
2019/12/16	3	74.57	9	74.66	74.50	-6	377	-1.59%
2019/12/06	0	0.00	2	74.50	74.70	-2	392	-0.51%
2019/12/05	1	74.60	0	0.00	74.50	1	391	0.26%
2019/12/02	2	74.45	1	74.90	74.80	1	382	0.26%
2019/11/29	1	75.00	4	75.50	74.70	-3	379	-0.79%
2019/11/28	0	0.00	2	76.00	75.70	-2	373	-0.54%
2019/11/25	1	75.70	6.4	76.39	75.60	-5.4	378	-1.41%
2019/11/22	1	75.80	3	76.13	76.20	-2	372	-0.54%
2019/11/20	1	75.90	8	75.94	75.70	-7	370	-1.89%
2019/11/19	0	0.00	1	75.50	75.70	-1	368	-0.27%
2019/11/18	1	75.40	0	0.00	75.20	1	367	0.27%
2019/11/15	3	75.20	5	75.56	75.10	-2	363	-0.55%
2019/11/14	0	0.00	1	75.10	75.40	-1	362	-0.28%
2019/11/13	2	74.65	0	0.00	74.70	2	359	0.56%
2019/11/08	0	0.00	1	75.10	74.80	-1	363	-0.27%
2019/11/06	1	75.30	0.3	74.50	74.60	0.7	363	0.19%
2019/11/05	5	75.76	0	0.00	75.50	5	363	1.37%
2019/11/04	5	75.92	1	76.80	76.00	4	367	1.09%
2019/11/01	1	75.30	0	0.00	75.30	1	359	0.28%
2019/10/31	10	74.00	1	74.20	74.00	9	356	2.52%
2019/10/29	7	73.00	0	0.00	72.90	7	353	1.98%
2019/10/28	0	0.00	1	72.90	72.80	-1	355	-0.28%
2019/10/24	0	0.00	9	73.30	73.10	-9	357	-2.52%
2019/10/23	0	0.00	7	73.54	73.30	-7	366	-1.91%
2019/10/22	17	73.91	0	0.00	73.90	17	370	4.59%
2019/10/21	15	73.65	0	0.00	73.80	15	375	4.00%
2019/10/17	1	73.00	0	0.00	73.60	1	368	0.27%
2019/10/16	1	73.80	0	0.00	73.20	1	367	0.27%
2019/10/14	5	73.00	0	0.00	73.20	5	382	1.31%
2019/10/09	7	72.60	0	0.00	72.50	7	384	1.82%
2019/10/08	6	72.73	0	0.00	72.60	6	394	1.52%
2019/10/07	2	72.70	0	0.00	72.60	2	417	0.48%
2019/10/04	1	72.50	0	0.00	72.50	1	448	0.22%
2019/10/02	2	72.80	0	0.00	72.60	2	465	0.43%
2019/10/01	0	0.00	1	73.00	73.00	-1	471	-0.21%
2019/09/26	1	73.70	0	0.00	73.60	1	478	0.21%
2019/09/25	7	73.60	0	0.00	73.40	7	481	1.45%
2019/09/23	0	0.00	3	73.20	73.30	-3	488	-0.61%
2019/09/20	1	72.90	0	0.00	72.90	1	508	0.20%
2019/09/19	1	73.10	0	0.00	73.00	1	508	0.20%
2019/09/10	1	72.60	0	0.00	72.50	1	524	0.19%
2019/09/02	0.3	72.80	0	0.00	72.90	0.3	567	0.04%
2019/08/30	0	0.00	1	72.50	73.00	-1	575	-0.17%
2019/08/23	1	73.00	2	73.20	73.50	-1	659	-0.15%
2019/08/21	3	72.57	0	0.00	72.50	3	672	0.45%
2019/08/19	1	72.50	0	0.00	72.30	1	697	0.14%
2019/08/16	15	72.93	0	0.00	72.60	15	710	2.11%
2019/08/15	0	0.00	1	73.00	72.80	-1	751	-0.13%
2019/08/14	0	0.00	1	73.80	73.90	-1	754	-0.13%
2019/08/12	2	74.20	1	73.50	74.20	1	769	0.13%
2019/08/07	3	72.40	1	72.60	72.70	2	802	0.25%
2019/08/06	10	71.50	10	70.50	71.90	0	811	0.00%
2019/08/05	2	71.30	1	71.20	71.20	1	811	0.12%
2019/08/02	2	71.95	0	0.00	71.90	2	844	0.24%
2019/07/31	0.2	73.30	0	0.00	73.60	0.2	839	0.02%
2019/07/30	50	72.70	0	0.00	72.60	50	843	5.93%
2019/07/29	20	72.70	0	0.00	72.60	20	849	2.36%
2019/07/26	34.2	72.88	1	73.00	73.00	33.2	883	3.76%
2019/07/25	10	71.60	0	0.00	71.90	10	880	1.14%
2019/07/23	1	73.00	0	0.00	72.40	1	865	0.12%
2019/07/22	0	0.00	1	72.60	72.70	-1	861	-0.12%
2019/07/19	2	73.20	1	73.60	72.50	1	859	0.12%
2019/07/17	2	73.75	0	0.00	73.30	2	854	0.23%
2019/07/16	5	73.46	0	0.00	73.20	5	850	0.59%
2019/07/15	1	74.50	2	74.50	74.50	-1	838	-0.12%
2019/07/11	4	73.68	0	0.00	73.80	4	834	0.48%
2019/07/09	0	0.00	2	76.80	76.80	-2	785	-0.25%
2019/07/05	1	76.90	0	0.00	76.90	1	777	0.13%
2019/07/04	1	77.00	2	76.95	76.90	-1	774	-0.13%
2019/07/02	0	0.00	3	76.33	76.50	-3	770	-0.39%
2019/06/27	0	0.00	5	76.80	77.00	-5	768	-0.65%
2019/06/25	0	0.00	1	75.40	75.20	-1	768	-0.13%
2019/06/24	0	0.00	1	75.70	75.40	-1	767	-0.13%
2019/06/18	2	73.45	2	73.95	74.70	0	779	0.00%
2019/06/17	1	73.90	5	73.80	73.20	-4	778	-0.51%
2019/06/14	1	74.70	1	74.80	74.50	0	772	0.00%
2019/06/13	0	0.00	1	74.50	74.50	-1	777	-0.13%
2019/06/12	2	73.00	1	73.80	74.00	1	804	0.12%
2019/06/11	2	73.35	2	73.20	73.10	0	825	0.00%
2019/06/10	1	73.50	0	0.00	73.60	1	830	0.12%
2019/06/05	6	73.52	1	73.40	73.40	5	839	0.60%
2019/06/04	31	75.17	5	74.46	73.60	26	834	3.12%
2019/06/03	8	75.25	6	75.32	76.30	2	817	0.24%
2019/05/31	0	0.00	2	74.65	75.00	-2	804	-0.25%
2019/05/30	14	72.99	2	73.40	73.20	12	787	1.52%
2019/05/29	11	73.96	0	0.00	73.60	11	780	1.41%
2019/05/28	1	73.70	0	0.00	73.90	1	774	0.13%
2019/05/27	1	73.70	2	73.70	73.60	-1	771	-0.13%
2019/05/23	3	74.90	3	74.27	74.90	0	747	0.00%
2019/05/22	11	75.06	13	74.72	74.40	-2	736	-0.27%
2019/05/21	3	72.80	0	0.00	72.90	3	703	0.43%
2019/05/20	1	72.10	0	0.00	72.30	1	698	0.14%
2019/05/17	2	72.50	11	72.64	72.70	-9	689	-1.30%
2019/05/16	21	72.90	4	72.85	72.70	17	679	2.50%
2019/05/15	15	72.67	2	73.05	72.00	13	663	1.96%
2019/05/14	0	0.00	3	71.37	71.60	-3	642	-0.47%
2019/05/13	1	70.10	0	0.00	70.20	1	630	0.16%
2019/05/10	3	71.10	4	71.93	70.00	-1	629	-0.16%
2019/05/08	1	69.20	1	69.60	69.70	0	602	0.00%
2019/05/07	1	69.30	1	69.80	69.90	0	600	0.00%
2019/05/06	1	68.90	0	0.00	68.80	1	597	0.17%
2019/05/03	1	69.50	5	69.82	69.50	-4	592	-0.67%
2019/05/02	1	67.90	0	0.00	67.80	1	558	0.18%
2019/04/26	1	67.60	0	0.00	67.80	1	564	0.18%
2019/04/25	5	67.60	0	0.00	67.60	5	563	0.89%
2019/04/24	6	67.38	0	0.00	67.60	6	565	1.06%
2019/04/18	1	67.00	0	0.00	66.80	1	564	0.18%
2019/04/17	2	67.80	0	0.00	67.70	2	556	0.36%
2019/04/12	0	0.00	1	67.10	67.10	-1	544	-0.18%
2019/04/09	1	67.80	5	67.78	67.90	-4	526	-0.76%
2019/04/08	0	0.00	1	68.00	67.70	-1	524	-0.19%
2019/04/02	0	0.00	4	68.00	68.00	-4	515	-0.78%
2019/04/01	0	0.00	2	68.00	68.00	-2	511	-0.39%
2019/03/29	1	67.50	0	0.00	67.90	1	500	0.20%
2019/03/27	0	0.00	1	67.00	67.00	-1	478	-0.21%
2019/03/26	0	0.00	2	66.90	66.90	-2	476	-0.42%
2019/03/25	1	66.30	2	66.90	66.90	-1	470	-0.21%
2019/03/22	5	67.00	5	67.00	67.30	0	459	0.00%
2019/03/20	5	66.30	0	0.00	66.30	5	430	1.16%
2019/03/19	0	0.00	2	66.05	66.10	-2	427	-0.47%
2019/03/18	10	65.90	0	0.00	65.90	10	423	2.36%
2019/03/14	12	65.09	0	0.00	64.80	12	376	3.18%
2019/03/13	3	65.20	0	0.00	65.20	3	350	0.86%
2019/03/08	0	0.00	2	65.95	66.00	-2	320	-0.62%
2019/03/07	1	66.00	0	0.00	66.50	1	320	0.31%
2019/03/05	1	65.70	0	0.00	65.80	1	300	0.33%
2019/02/25	1	65.20	0	0.00	65.40	1	278	0.36%
2019/02/20	2	64.80	0	0.00	65.40	2	272	0.74%
2019/02/14	0	0.00	2	64.80	64.70	-2	260	-0.77%
2019/02/11	0	0.00	2	64.40	65.00	-2	267	-0.75%
2019/01/30	2	63.70	0	0.00	64.60	2	264	0.76%
2019/01/28	0	0.00	1	64.30	63.90	-1	265	-0.38%
2019/01/25	0	0.00	2	64.10	64.10	-2	267	-0.75%
2019/01/22	4	63.30	2	63.90	63.80	2	253	0.79%
2019/01/17	2	63.20	0	0.00	63.40	2	249	0.80%
2019/01/10	0	0.00	1	62.60	62.80	-1	247	-0.40%
2019/01/08	2	61.75	0	0.00	61.60	2	246	0.81%
2018/12/19	0	61.80	0	0.00	61.70	0	294	0.00%
2018/12/17	0	0.00	2	61.85	61.80	-2	296	-0.68%
2018/12/13	2	61.85	0	0.00	61.80	2	299	0.67%
2018/12/12	1	62.10	2	62.00	62.10	-1	300	-0.33%
2018/12/10	1	61.60	0	0.00	61.60	1	300	0.33%
2018/12/04	0	0.00	2	62.70	62.30	-2	315	-0.63%
2018/12/03	1	63.00	0	0.00	63.10	1	319	0.31%
2018/11/23	0	0.00	1	61.40	61.30	-1	334	-0.30%
2018/11/13	0	0.00	2	62.00	62.50	-2	352	-0.57%
2018/11/09	1	61.40	1	62.30	61.90	0	356	0.00%
2018/11/07	1	64.60	0	0.00	64.50	1	348	0.29%
2018/11/06	0	0.00	1	65.20	64.60	-1	357	-0.28%
2018/11/05	1	63.80	0	0.00	63.90	1	368	0.27%
2018/11/02	0	0.00	2	62.90	62.80	-2	361	-0.55%
2018/10/25	0	0.00	1	61.20	61.30	-1	369	-0.27%
2018/10/24	0	0.00	1	61.50	61.30	-1	367	-0.27%
2018/10/23	1	62.30	1	62.10	61.70	0	366	0.00%
2018/10/22	1	62.40	0	0.00	62.40	1	369	0.27%
2018/10/19	3	62.33	0	0.00	62.30	3	369	0.81%
2018/10/18	0	0.00	0.5	63.10	62.80	-0.5	364	-0.15%
2018/10/16	0	0.00	1	62.20	62.60	-1	367	-0.27%
2018/10/12	2	61.05	0	0.00	61.70	2	371	0.54%
2018/10/11	2	61.05	1	60.40	61.00	1	372	0.27%
2018/10/08	0	0.00	1	62.90	62.90	-1	368	-0.27%
2018/10/05	1	62.50	7	62.39	62.50	-6	396	-1.51%
2018/10/03	0	0.00	3	63.83	63.70	-3	407	-0.74%
2018/10/02	1	64.00	0	0.00	63.90	1	419	0.24%
2018/09/26	0	0.00	3	64.33	64.30	-3	429	-0.70%
2018/09/25	1	64.50	0	0.00	64.30	1	435	0.23%
2018/09/21	0	0.00	2	64.20	64.50	-2	439	-0.46%
2018/09/19	0	0.00	1	64.60	64.40	-1	459	-0.22%
2018/09/18	0	0.00	2	64.35	64.40	-2	460	-0.43%
2018/09/17	1	65.10	0	0.00	64.80	1	465	0.22%
2018/09/11	3	63.73	0	0.00	63.70	3	463	0.65%
2018/09/10	6	64.22	2	64.50	63.60	4	464	0.86%
2018/09/06	1	64.30	0	0.00	64.20	1	457	0.22%
2018/09/05	1	65.00	0	0.00	64.90	1	457	0.22%
2018/09/03	1	65.20	0	0.00	64.90	1	459	0.22%
2018/08/31	0	0.00	5	64.60	64.80	-5	463	-1.08%
2018/08/30	0	0.00	1	65.00	65.00	-1	468	-0.21%
2018/08/28	1	64.40	0	0.00	64.40	1	480	0.21%
2018/08/21	1	64.00	0	0.00	64.10	1	577	0.17%
2018/08/20	6	64.30	0	0.00	63.80	6	578	1.04%
2018/08/16	1	63.00	0	0.00	63.10	1	573	0.17%
2018/08/15	1	62.80	0	0.00	62.60	1	575	0.17%
2018/08/14	0	0.00	1	63.20	63.30	-1	573	-0.17%
2018/08/13	0	0.00	2	63.30	63.20	-2	571	-0.35%
2018/08/10	8	63.18	5	63.18	63.50	3	563	0.53%
2018/08/07	2	61.80	0	0.00	61.60	2	548	0.36%
2018/08/03	1	61.70	0	0.00	61.90	1	553	0.18%
2018/07/26	1	62.00	0	0.00	61.90	1	565	0.18%
2018/07/25	2	61.70	2	61.90	61.70	0	566	0.00%
2018/07/24	0	0.00	2	61.20	61.90	-2	569	-0.35%
2018/07/18	1	62.10	0	0.00	62.10	1	577	0.17%
2018/07/17	2	62.55	0	0.00	62.50	2	578	0.35%
2018/07/16	3	62.43	0	0.00	62.50	3	579	0.52%
2018/07/12	4	66.75	0	0.00	66.80	4	546	0.73%
2018/07/11	1	66.10	0	0.00	66.60	1	539	0.19%
2018/07/05	6	65.50	0	0.00	65.00	6	532	1.13%
2018/07/03	6	65.20	0	0.00	65.20	6	556	1.08%
2018/06/28	1	64.90	0	0.00	64.70	1	556	0.18%
2018/06/22	2	66.35	0	0.00	66.40	2	592	0.34%
2018/06/21	0	0.00	3	66.90	66.70	-3	631	-0.48%
2018/06/13	0	0.00	2	66.80	66.60	-2	690	-0.29%
2018/06/12	0	0.00	1	66.50	66.80	-1	696	-0.14%
2018/06/08	10	66.60	0	0.00	66.30	10	708	1.41%
2018/06/07	0	0.00	1	67.59	67.00	-1	713	-0.14%
2018/06/06	1	67.50	0	0.00	67.50	1	709	0.14%
2018/06/05	1	66.80	0	0.00	66.90	1	704	0.14%
2018/06/04	1	67.30	2	67.50	67.20	-1	698	-0.14%
2018/06/01	3	67.53	3	67.90	67.00	0	693	0.00%
2018/05/31	7	66.03	7	65.33	66.90	0	650	0.00%
2018/05/29	2	64.50	0	0.00	64.30	2	610	0.33%
2018/05/28	1	64.50	2	64.50	64.80	-1	611	-0.16%
2018/05/25	4	64.15	0	0.00	64.00	4	615	0.65%
2018/05/24	1	63.80	0	0.00	63.80	1	615	0.16%
2018/05/23	2	64.20	2	64.20	63.80	0	620	0.00%
2018/05/21	0	0.00	1	64.40	64.40	-1	621	-0.16%
2018/05/17	2	64.30	0	0.00	64.20	2	623	0.32%
2018/05/14	2	64.10	2	64.30	64.20	0	644	0.00%
2018/05/11	3	64.70	0	0.00	64.10	3	639	0.47%
2018/05/10	0	0.00	2	64.85	64.70	-2	636	-0.31%
2018/05/09	2	64.95	0	0.00	64.90	2	634	0.32%
2018/05/04	1	64.50	0	0.00	64.20	1	631	0.16%
2018/05/02	0.1	63.60	0	0.00	63.70	0.1	639	0.02%
2018/04/26	1	63.00	1	62.90	62.90	0	655	0.00%
2018/04/24	6	63.68	1	64.10	63.60	5	665	0.75%
2018/04/20	0	0.00	3	64.20	64.20	-3	668	-0.45%
2018/04/19	0	0.00	1	64.10	63.90	-1	674	-0.15%
2018/04/16	2	64.20	6	64.28	64.10	-4	672	-0.59%
2018/04/12	1	62.80	2	62.85	63.20	-1	663	-0.15%
2018/04/11	0	0.00	1	63.10	63.10	-1	664	-0.15%
2018/04/10	5	63.56	0	0.00	62.70	5	667	0.75%
2018/04/09	0	0.00	4	64.00	63.80	-4	654	-0.61%
2018/04/03	0	0.00	1	63.50	63.70	-1	650	-0.15%
2018/04/02	0	0.00	0.2	63.80	63.80	-0.2	649	-0.03%
2018/03/31	1	63.80	0	0.00	63.80	1	648	0.15%
2018/03/30	4	64.58	17	64.22	64.10	-13	643	-2.02%
2018/03/29	13	63.58	3	63.50	63.70	10	627	1.59%
2018/03/27	2	63.00	1	63.50	62.90	1	603	0.17%
2018/03/26	5	63.06	1	63.20	62.70	4	587	0.68%
2018/03/23	1	62.10	0.4	62.00	62.00	0.7	546	0.12%
2018/03/22	0	0.00	1	62.00	61.90	-1	526	-0.19%
2018/03/20	0	0.00	5	61.70	61.70	-5	522	-0.96%
2018/03/16	2	61.20	1	61.30	61.20	1	496	0.20%
2018/03/15	0	0.00	5	61.50	61.60	-5	488	-1.02%
2018/03/14	0	0.00	4	60.73	61.60	-4	482	-0.83%
2018/03/13	2	60.60	1	60.50	60.50	1	472	0.21%
2018/03/09	1	59.90	0	0.00	60.00	1	465	0.21%
2018/03/08	1	59.80	0	0.00	60.00	1	464	0.22%
2018/03/05	0	0.00	1	59.60	59.90	-1	489	-0.20%
2018/03/01	1	60.00	0.4	60.50	60.50	0.6	499	0.12%
2018/02/27	2	60.00	0	0.00	60.50	2	503	0.40%
2018/02/26	0.2	59.70	1	59.90	60.00	-0.8	521	-0.15%
2018/02/09	1	56.50	0	0.00	58.20	1	636	0.16%
2018/02/08	1	57.80	0	0.00	58.00	1	632	0.16%
2018/02/07	1	58.40	1	58.60	58.30	0	631	0.00%
2018/02/06	2	58.25	0	0.00	57.90	2	640	0.31%
2018/02/01	1	59.90	0	0.00	59.80	1	629	0.16%
2018/01/31	2	59.75	0	0.00	59.90	2	628	0.32%
2018/01/30	1	59.90	0	0.00	59.80	1	627	0.16%
2018/01/29	0	0.00	1	60.80	60.80	-1	619	-0.16%
2018/01/25	1	61.10	0	0.00	60.90	1	611	0.16%
2018/01/23	0	0.00	2	62.00	61.30	-2	620	-0.32%
2018/01/22	0	0.00	1	61.20	61.20	-1	613	-0.16%
2018/01/17	3	61.23	18	61.12	61.50	-15	594	-2.53%
2018/01/16	7	60.50	0	0.00	60.20	7	580	1.21%
2018/01/15	11	60.85	0	0.00	60.50	11	579	1.90%
2018/01/12	0.4	59.70	0	0.00	59.70	0.4	572	0.06%
2018/01/11	1	59.00	0	0.00	59.00	1	569	0.18%
2018/01/09	0	0.00	1	59.80	59.70	-1	565	-0.18%
2018/01/03	1	59.80	0	0.00	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－25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－30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－30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-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

精誠

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國泰-板橋券商分點個股進出
國泰-板橋券商分點全部個股操作績效/獲利分析