橘子 (6180)-群益金鼎-基隆券商分點個股進出

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

橘子

(6180)

可現股當沖

股價
85.0
漲跌
▼1.5
漲幅
-1.73%
成交量
1,753張
產業
上櫃文化創意指數
501人加入追蹤

立即追蹤
本地時間:14:30

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

橘子 (6180)籌碼相關－群益金鼎-基隆券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-基隆券商分點個股進出
群益金鼎-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	3	85.50	0	0.00	85.00	3	1,589	0.19%
2024/06/04	3	86.90	6	86.38	86.50	-3	1,595	-0.19%
2024/05/30	2	85.95	0	0.00	84.10	2	1,574	0.13%
2024/05/24	2	82.80	0	0.00	83.00	2	1,494	0.13%
2024/05/23	1	83.60	5	82.50	82.40	-4	1,493	-0.27%
2024/05/22	1	84.30	0	0.00	84.60	1	1,476	0.07%
2024/05/21	3	84.37	0	0.00	84.40	3	1,474	0.20%
2024/05/15	2	86.75	1	84.00	84.20	1	1,438	0.07%
2024/05/14	1	86.20	1	87.00	87.50	0	1,416	0.00%
2024/05/13	0	0.00	1	83.20	83.50	-1	1,304	-0.08%
2024/05/10	0	0.00	1	81.90	82.00	-1	1,316	-0.08%
2024/05/09	0.1	81.70	0	0.00	81.10	0.1	1,389	0.01%
2024/05/08	3	79.83	0	0.00	80.40	3	1,434	0.21%
2024/05/07	0	0.00	1	78.00	78.70	-1	1,421	-0.07%
2024/05/06	6	78.58	3	78.93	77.90	3	1,402	0.21%
2024/05/03	0	0.00	2	80.00	79.70	-2	1,338	-0.15%
2024/05/02	2	77.90	0	0.00	78.00	2	1,286	0.16%
2024/04/26	0	0.00	1	74.50	74.00	-1	1,279	-0.08%
2024/04/17	0	72.00	0	0.00	71.90	0	1,285	0.00%
2024/04/16	0	0.00	6	71.87	70.50	-6	1,287	-0.47%
2024/04/15	1	73.10	0	0.00	73.10	1	1,275	0.08%
2024/04/11	2	74.70	0	0.00	75.30	2	1,282	0.16%
2024/04/10	4	75.40	1	74.80	75.30	3	1,346	0.22%
2024/03/28	1	72.00	0	0.00	72.60	1	1,379	0.07%
2024/03/27	0	0.00	1	73.30	73.30	-1	1,383	-0.07%
2024/03/26	1	71.90	0	0.00	72.00	1	1,384	0.07%
2024/03/14	0	0.00	1	76.90	75.50	-1	1,436	-0.07%
2024/03/13	1	76.40	0	0.00	76.40	1	1,420	0.07%
2024/03/12	0	0.00	1	77.60	76.90	-1	1,427	-0.07%
2024/03/11	6	76.70	9	76.67	76.70	-3	1,408	-0.21%
2024/03/08	1	72.60	3	74.13	73.10	-2	1,349	-0.15%
2024/03/07	5	74.20	5	73.80	73.80	0	1,339	0.00%
2024/03/05	0	0.00	1	72.20	71.90	-1	1,432	-0.07%
2024/02/27	2	69.85	0	0.00	69.60	2	1,460	0.14%
2024/02/26	0	0.00	1	70.50	70.20	-1	1,455	-0.07%
2024/02/23	0	0.00	1	71.10	70.00	-1	1,453	-0.07%
2024/02/19	0	0.00	3	71.50	71.90	-3	1,440	-0.21%
2024/02/15	1	68.10	10	70.35	71.30	-9	1,419	-0.63%
2024/02/05	1	74.00	0	0.00	74.90	1	1,361	0.07%
2024/02/01	6	78.38	5	77.92	77.80	1	1,290	0.08%
2024/01/31	14	77.68	16	76.28	77.30	-2	1,198	-0.17%
2024/01/30	8	74.00	0	0.00	74.10	8	1,096	0.73%
2024/01/29	1	72.90	1	73.70	73.40	0	1,086	0.00%
2024/01/25	4	74.30	3	75.10	73.50	1	1,076	0.09%
2024/01/24	5	76.86	22	76.20	75.00	-17	1,060	-1.60%
2024/01/22	1	76.20	1	75.40	75.70	0	1,013	0.00%
2024/01/19	20	73.57	2	73.20	74.30	18	995	1.81%
2024/01/18	2	72.75	0	0.00	72.80	2	993	0.20%
2024/01/17	1	73.80	0	0.00	73.90	1	985	0.10%
2024/01/12	0	0.00	2	74.30	74.20	-2	975	-0.21%
2024/01/11	0	0.00	2	75.10	75.00	-2	973	-0.21%
2024/01/10	2	73.25	0	0.00	73.90	2	966	0.21%
2024/01/09	0	0.00	1	73.80	73.80	-1	962	-0.10%
2024/01/08	2	73.90	1	73.80	73.80	1	958	0.10%
2024/01/05	1	74.10	0	0.00	74.10	1	954	0.10%
2024/01/04	3	76.00	22	77.23	74.80	-19	943	-2.01%
2024/01/03	14	76.19	49	76.50	76.90	-35	875	-4.00%
2023/12/28	1	73.70	0	0.00	73.50	1	807	0.12%
2023/12/27	3	73.77	2	74.05	74.00	1	801	0.12%
2023/12/22	3	72.73	0	0.00	73.30	3	781	0.38%
2023/12/15	6	75.10	6	75.90	75.00	0	725	0.00%
2023/12/14	0	0.00	3	75.80	75.40	-3	711	-0.42%
2023/12/13	26	76.26	0	0.00	76.00	26	697	3.73%
2023/12/11	3	75.50	2	77.15	76.60	1	663	0.15%
2023/12/07	5	75.14	3	75.03	75.40	2	613	0.33%
2023/12/06	16	74.92	2	74.50	73.70	14	595	2.35%
2023/12/05	4	74.08	1	74.10	75.40	3	571	0.53%
2023/12/04	10	75.63	0.1	75.40	75.40	9.9	544	1.82%
2023/12/01	1	77.70	2	78.00	76.00	-1	525	-0.19%
2023/11/30	2	76.80	11	76.01	76.80	-9	462	-1.95%
2023/11/29	0.1	73.01	1	73.90	74.40	-0.9	381	-0.24%
2023/11/28	10	71.85	4	71.70	71.50	6	342	1.75%
2023/11/17	0	0.00	5	69.60	70.00	-5	310	-1.61%
2023/11/15	0	0.00	4	69.40	69.20	-4	309	-1.29%
2023/11/13	9	69.14	0	0.00	69.00	9	318	2.83%
2023/11/08	0	0.00	1	70.70	71.00	-1	314	-0.32%
2023/11/07	1	69.80	8	69.90	69.80	-7	304	-2.30%
2023/10/31	6	67.18	0	0.00	67.00	6	331	1.81%
2023/10/30	2	66.50	0	0.00	66.90	2	334	0.60%
2023/10/26	0	0.00	1	67.10	67.00	-1	367	-0.27%
2023/10/25	0	0.00	4	66.90	66.70	-4	394	-1.01%
2023/10/23	2	65.00	0	0.00	65.50	2	436	0.46%
2023/10/18	2	65.20	0	0.00	65.20	2	505	0.40%
2023/10/17	0	0.00	2	65.85	65.80	-2	512	-0.39%
2023/10/16	1	65.40	0	0.00	65.10	1	535	0.19%
2023/10/12	0	0.00	1	66.20	66.40	-1	556	-0.18%
2023/10/11	2	66.10	0	0.00	65.50	2	570	0.35%
2023/10/06	0	0.00	5	66.78	66.90	-5	597	-0.84%
2023/09/27	1	66.20	0	0.00	66.00	1	755	0.13%
2023/09/20	4	66.35	0	0.00	66.20	4	926	0.43%
2023/09/11	1	66.50	0	0.00	66.50	1	1,312	0.08%
2023/08/31	0	0.00	2	67.60	67.80	-2	1,535	-0.13%
2023/08/25	1	66.10	0	0.00	66.10	1	2,149	0.05%
2023/08/17	0	0.00	1	67.10	67.10	-1	2,222	-0.04%
2023/08/09	1	66.20	0	0.00	66.20	1	2,247	0.04%
2023/08/02	0	0.00	1	70.80	70.00	-1	2,259	-0.04%
2023/07/31	1	70.60	0	0.00	70.60	1	2,297	0.04%
2023/07/28	1	76.00	0	0.00	76.80	1	2,284	0.04%
2023/07/24	1	73.70	2	74.28	73.70	-1	2,257	-0.04%
2023/07/21	1	77.10	0	0.00	77.40	1	2,218	0.05%
2023/07/19	0	0.00	3	77.30	77.20	-3	2,234	-0.13%
2023/07/18	1	78.70	2	78.00	78.10	-1	2,240	-0.04%
2023/07/14	2	78.85	0	0.00	78.70	2	2,241	0.09%
2023/07/13	2	78.95	0	0.00	78.80	2	2,252	0.09%
2023/07/12	3	77.80	0	0.00	77.60	3	2,269	0.13%
2023/07/10	1	78.70	0	0.00	78.00	1	2,283	0.04%
2023/07/07	0	0.00	2	79.80	79.70	-2	2,283	-0.09%
2023/07/03	1	80.10	0	0.00	80.70	1	2,216	0.05%
2023/06/27	1	85.10	2	85.10	83.30	-1	2,149	-0.05%
2023/06/26	2	82.70	4	82.85	82.50	-2	1,945	-0.10%
2023/06/20	8	82.41	2	82.75	81.40	6	1,938	0.31%
2023/06/19	5	80.70	5	81.10	81.30	0	1,910	0.00%
2023/06/14	1	80.00	0	0.00	79.90	1	1,911	0.05%
2023/06/12	0	0.00	1	80.90	80.30	-1	1,959	-0.05%
2023/06/09	2	82.20	2	81.70	81.70	0	1,990	0.00%
2023/06/08	1	82.50	2	85.65	82.20	-1	2,065	-0.05%
2023/06/07	4	84.18	2	84.90	83.80	2	2,133	0.09%
2023/06/06	0	0.00	0.3	83.40	84.00	-0.3	2,149	-0.01%
2023/06/05	0.3	85.00	2	84.60	84.70	-1.7	2,214	-0.08%
2023/06/02	0	0.00	5	84.08	83.60	-5	2,178	-0.23%
2023/06/01	10	82.12	7	81.23	81.70	3	2,047	0.15%
2023/05/31	11	77.15	9	76.24	77.80	2	1,812	0.11%
2023/05/23	0	0.00	1	74.40	74.40	-1	1,909	-0.05%
2023/05/18	0	0.00	1	73.10	73.60	-1	2,132	-0.05%
2023/05/16	1	72.90	0	0.00	72.50	1	2,460	0.04%
2023/05/09	2	73.70	0	0.00	73.20	2	2,837	0.07%
2023/05/08	4	75.33	3	75.30	75.10	1	2,859	0.03%
2023/05/03	1	74.60	0	0.00	74.20	1	2,966	0.03%
2023/04/28	0	0.00	1	73.80	73.80	-1	3,224	-0.03%
2023/04/26	0	0.00	10	70.50	71.20	-10	3,289	-0.30%
2023/04/25	0	0.00	1	71.20	70.30	-1	3,309	-0.03%
2023/04/21	1	71.20	0	0.00	71.20	1	3,337	0.03%
2023/04/18	2	74.10	0	0.00	73.50	2	3,451	0.06%
2023/04/17	1	75.00	1	74.90	74.70	0	3,682	0.00%
2023/04/14	1	74.20	0	0.00	74.30	1	3,705	0.03%
2023/04/13	1	73.80	0	0.00	73.20	1	3,871	0.03%
2023/03/29	1	73.50	1	73.80	73.70	0	4,068	0.00%
2023/03/27	2	73.00	2	74.40	73.00	0	4,079	0.00%
2023/03/24	1	74.40	1	74.20	74.40	0	4,068	0.00%
2023/03/23	1	72.80	0	0.00	72.40	1	4,058	0.02%
2023/03/16	2	73.50	48	73.41	73.90	-46	4,008	-1.15%
2023/03/15	0	0.00	3	75.53	75.40	-3	3,976	-0.08%
2023/03/13	1	76.30	0	0.00	78.60	1	3,978	0.03%
2023/03/10	18	79.77	6.5	80.77	79.20	11.5	3,888	0.30%
2023/03/09	0	0.00	1	88.40	87.90	-1	3,800	-0.03%
2023/03/08	12	87.78	22.5	88.60	87.60	-10.5	3,853	-0.27%
2023/03/07	19	87.16	0	0.00	85.90	19	3,739	0.51%
2023/03/06	2	85.10	2	85.45	85.10	0	3,652	0.00%
2023/03/03	3	82.97	2	83.20	83.50	1	3,624	0.03%
2023/03/02	0.2	82.20	0	0.00	81.70	0.2	3,605	0.01%
2023/03/01	0.3	82.50	1	82.10	82.20	-0.7	3,596	-0.02%
2023/02/24	3	80.27	4	80.40	80.80	-1	3,581	-0.03%
2023/02/23	0	0.00	10	79.94	80.10	-10	3,607	-0.28%
2023/02/22	0	0.00	1	81.50	80.00	-1	3,605	-0.03%
2023/02/21	24	82.10	21	82.57	82.50	3	3,568	0.08%
2023/02/20	24	80.21	8.5	79.82	80.60	15.5	3,480	0.45%
2023/02/17	2	82.65	1	82.70	82.50	1	3,334	0.03%
2023/02/16	9	81.94	1	81.50	82.20	8	3,319	0.24%
2023/02/15	8	82.31	7	82.99	83.20	1	3,252	0.03%
2023/02/14	16.2	85.06	4	86.35	82.80	12.2	3,121	0.39%
2023/02/13	6	90.47	6	90.62	92.00	0	2,916	0.00%
2023/02/10	1	89.60	2	90.00	89.50	-1	2,862	-0.03%
2023/02/09	4	89.98	2	90.20	89.80	2	2,798	0.07%
2023/02/08	0	0.00	1	85.80	90.10	-1	2,747	-0.04%
2023/02/07	1	82.40	0	0.00	83.50	1	2,614	0.04%
2023/02/03	0.2	81.80	0	0.00	81.90	0.2	2,514	0.01%
2023/02/01	0.7	80.27	0	0.00	81.80	0.7	2,416	0.03%
2023/01/31	2	80.25	5	80.50	80.50	-3	2,340	-0.13%
2023/01/17	3	73.68	1	73.40	73.80	2	2,047	0.10%
2023/01/16	1	72.20	1	72.00	72.30	0	1,975	0.00%
2023/01/12	1	72.60	1	71.40	71.40	0	1,927	0.00%
2023/01/06	2	73.70	12	72.72	73.00	-10	1,800	-0.56%
2023/01/05	5	72.64	8	73.50	72.60	-3	1,714	-0.17%
2023/01/04	4	69.48	9	71.20	71.20	-5	1,460	-0.34%
2023/01/03	19	71.21	5.3	70.53	70.10	13.7	1,397	0.98%
2022/12/30	5.3	69.24	7	69.47	69.90	-1.7	1,205	-0.14%
2022/12/29	10	69.37	4	67.93	67.50	6	1,092	0.55%
2022/12/19	1	67.70	0	0.00	68.30	1	876	0.11%
2022/12/15	0	0.00	1	67.80	67.30	-1	854	-0.12%
2022/12/14	1	67.90	2	66.90	66.90	-1	841	-0.12%
2022/12/13	1	67.50	2	67.45	67.70	-1	832	-0.12%
2022/12/12	1	66.20	0	0.00	67.00	1	818	0.12%
2022/12/09	0	0.00	1	67.50	67.60	-1	807	-0.12%
2022/12/08	0	0.00	1	67.60	67.60	-1	800	-0.12%
2022/12/07	1	66.80	0	0.00	66.70	1	794	0.13%
2022/12/06	3	69.67	3	68.83	68.10	0	777	0.00%
2022/12/05	1	67.50	0	0.00	67.40	1	713	0.14%
2022/12/02	0	0.00	2	67.00	67.10	-2	713	-0.28%
2022/12/01	0	0.00	3	67.03	67.20	-3	705	-0.43%
2022/11/30	3	64.40	6	64.70	66.90	-3	657	-0.46%
2022/11/25	1	61.30	0	0.00	60.90	1	550	0.18%
2022/11/22	0	0.00	2	61.05	61.70	-2	524	-0.38%
2022/11/21	11	62.25	6	61.57	60.60	5	513	0.97%
2022/11/18	4	61.38	3	61.70	61.70	1	465	0.21%
2022/11/17	1	60.30	0	0.00	60.70	1	437	0.23%
2022/07/20	0	0.00	0	59.20	58.90	0	984	0.00%
2022/07/18	0	0.00	5	57.50	57.50	-5	1,024	-0.49%
2022/07/14	5	57.10	0	0.00	57.30	5	1,021	0.49%
2022/07/13	0	0.00	1	56.00	56.20	-1	1,015	-0.10%
2022/07/08	1	55.30	0	0.00	55.30	1	1,011	0.10%
2022/06/23	1	63.60	0	0.00	63.70	1	996	0.10%
2022/06/20	0	0.00	1	65.60	63.50	-1	1,054	-0.09%
2022/06/15	1	67.60	0	0.00	66.90	1	1,058	0.09%
2022/06/14	1	67.50	0	0.00	68.20	1	1,073	0.09%
2022/06/06	0	0.00	1	69.50	69.00	-1	1,104	-0.09%
2022/05/31	0	0.00	13	67.76	68.00	-13	1,072	-1.21%
2022/05/30	6	67.87	0	0.00	67.70	6	1,073	0.56%
2022/05/27	4	67.98	3	68.47	67.80	1	1,071	0.09%
2022/05/26	1	68.10	0	0.00	67.90	1	1,070	0.09%
2022/05/25	5	68.48	1	68.20	68.10	4	1,054	0.38%
2022/05/18	1	66.90	1	67.50	66.90	0	1,022	0.00%
2022/05/12	1	66.00	0	0.00	65.20	1	1,060	0.09%
2022/05/05	0	0.00	1	67.00	66.50	-1	1,168	-0.09%
2022/05/04	0	0.00	2	67.00	65.80	-2	1,182	-0.17%
2022/04/28	1	63.90	0	0.00	63.80	1	1,420	0.07%
2022/04/25	1	64.20	0	0.00	64.20	1	1,556	0.06%
2022/04/22	0	0.00	1	66.80	66.30	-1	1,557	-0.06%
2022/04/19	2	64.65	1	64.50	64.50	1	1,633	0.06%
2022/04/13	2	67.10	2	66.30	66.30	0	2,279	0.00%
2022/04/11	0	0.00	5	65.36	65.00	-5	2,389	-0.21%
2022/04/06	0	68.80	0	0.00	68.20	0	2,769	0.00%
2022/03/30	1	69.60	1	68.80	68.80	0	2,902	0.00%
2022/03/29	0	0.00	1	69.10	69.10	-1	2,960	-0.03%
2022/03/28	1	68.80	10	66.97	68.00	-9	3,022	-0.30%
2022/03/25	5	69.90	2	68.40	68.40	3	3,229	0.09%
2022/03/24	0	0.00	1	68.50	68.40	-1	3,556	-0.03%
2022/03/23	0	0.00	1	67.80	67.70	-1	3,974	-0.03%
2022/03/21	0	0.00	1	67.40	68.00	-1	4,523	-0.02%
2022/03/16	5	67.26	2	67.35	67.30	3	4,757	0.06%
2022/03/15	1	66.40	3	67.03	67.00	-2	4,740	-0.04%
2022/03/11	0	0.00	1	65.80	66.00	-1	4,752	-0.02%
2022/02/25	1	63.60	0	0.00	63.30	1	4,650	0.02%
2022/02/24	0	0.00	2	63.60	62.90	-2	4,644	-0.04%
2022/02/18	0	0.00	1	66.10	65.90	-1	4,619	-0.02%
2022/02/15	1	67.50	0	0.00	67.00	1	4,622	0.02%
2022/02/14	0	65.80	0	0.00	65.80	0	4,593	0.00%
2022/02/10	3	67.10	4	67.73	67.10	-1	4,574	-0.02%
2022/02/07	0	0.00	2	65.70	65.90	-2	4,487	-0.04%
2022/01/26	1	64.30	0	0.00	64.30	1	4,464	0.02%
2022/01/25	0	0.00	1	64.40	64.90	-1	4,440	-0.02%
2022/01/24	1	66.60	1	66.50	65.20	0	4,413	0.00%
2022/01/21	14	66.57	15	66.79	67.30	-1	4,311	-0.02%
2022/01/20	1	65.00	0	0.00	65.00	1	4,188	0.02%
2022/01/19	2	65.80	14	66.45	65.40	-12	4,162	-0.29%
2022/01/17	0	0.00	2	64.00	64.00	-2	4,028	-0.05%
2022/01/14	0	0.00	5	63.60	64.30	-5	4,008	-0.12%
2022/01/12	13	65.02	0	0.00	65.00	13	3,952	0.33%
2022/01/10	2	68.00	3	68.37	67.60	-1	3,778	-0.03%
2022/01/07	10	71.14	3	70.00	70.10	7	3,661	0.19%
2022/01/06	1	70.70	3	69.73	69.70	-2	3,361	-0.06%
2022/01/05	1	68.90	0	0.00	69.40	1	3,235	0.03%
2022/01/04	0	0.00	1	69.20	68.40	-1	3,178	-0.03%
2022/01/03	4	71.48	9	70.46	70.50	-5	3,112	-0.16%
2021/12/30	27	71.14	18	70.49	70.50	9	2,984	0.30%
2021/12/29	7	68.54	1	67.70	69.00	6	2,745	0.22%
2021/12/27	1	66.40	0	0.00	66.40	1	2,682	0.04%
2021/12/24	1	68.60	1	67.00	66.80	0	2,644	0.00%
2021/12/23	1	69.80	1	68.50	68.30	0	2,567	0.00%
2021/12/22	2	69.10	5	68.96	69.10	-3	2,496	-0.12%
2021/12/21	26	68.65	23	70.31	68.60	3	2,412	0.12%
2021/12/20	11	71.93	9.2	72.24	70.40	1.8	2,188	0.08%
2021/12/17	13	70.47	15	70.39	71.10	-2	1,816	-0.11%
2021/12/16	7	68.30	21	68.74	68.80	-14	1,375	-1.02%
2021/12/15	23	68.31	27	67.12	66.80	-4	1,098	-0.36%
2021/12/14	18	65.92	13	64.89	64.70	5	813	0.61%
2021/12/13	2	63.80	2	64.15	64.70	0	640	0.00%
2021/12/10	1	63.40	0	0.00	63.40	1	578	0.17%
2021/12/08	1	62.00	0	0.00	61.80	1	505	0.20%
2021/12/07	4	62.20	1	62.30	62.60	3	488	0.61%
2021/12/06	0	0.00	1	60.50	61.00	-1	437	-0.23%
2021/12/01	0	0.00	1	60.60	61.00	-1	430	-0.23%
2021/11/30	1	59.70	1	60.00	60.00	0	427	0.00%
2021/11/22	0	0.00	1	61.10	61.40	-1	445	-0.22%
2021/11/18	1	61.10	0	0.00	60.90	1	457	0.22%
2021/11/17	0	0.00	1	60.50	60.60	-1	455	-0.22%
2021/11/16	5	60.40	3	60.63	60.50	2	456	0.44%
2021/11/05	0	0.00	1	58.30	58.60	-1	471	-0.21%
2021/11/02	0	0.00	1	58.70	58.10	-1	475	-0.21%
2021/10/28	1	57.20	0	0.00	57.20	1	473	0.21%
2021/10/21	0	0.00	1	57.00	56.70	-1	526	-0.19%
2021/10/20	0	0.00	2	56.10	56.20	-2	531	-0.38%
2021/10/15	1	55.90	0	0.00	55.70	1	561	0.18%
2021/10/13	9	56.40	0	0.00	55.30	9	580	1.55%
2021/10/12	0	0.00	1	57.00	56.30	-1	633	-0.16%
2021/10/05	1	54.30	0	0.00	54.40	1	662	0.15%
2021/10/01	0	0.00	1	55.70	55.60	-1	666	-0.15%
2021/09/28	0	0.00	1	57.20	57.00	-1	685	-0.15%
2021/09/24	2	57.15	0	0.00	57.40	2	734	0.27%
2021/09/07	0	0.00	1	57.90	58.10	-1	881	-0.11%
2021/09/01	1	59.50	0	0.00	59.20	1	951	0.11%
2021/08/31	0	0.00	1	59.20	59.20	-1	973	-0.10%
2021/08/25	0	0.00	2	61.90	62.90	-2	1,076	-0.19%
2021/08/18	0	0.00	7	60.80	61.50	-7	1,184	-0.59%
2021/08/11	0	0.00	2	63.80	63.10	-2	1,543	-0.13%
2021/08/05	1	63.40	0	0.00	63.40	1	2,023	0.05%
2021/08/04	1	63.60	0	0.00	63.70	1	2,046	0.05%
2021/08/03	0	0.00	1	64.00	63.80	-1	2,059	-0.05%
2021/07/28	1	64.00	0	0.00	64.00	1	2,076	0.05%
2021/07/27	0	0.00	4	65.10	64.00	-4	2,079	-0.19%
2021/07/23	4	64.48	0	0.00	64.30	4	2,063	0.19%
2021/07/21	0	0.00	2	63.90	63.60	-2	2,063	-0.10%
2021/07/16	1	66.10	0	0.00	65.10	1	2,065	0.05%
2021/07/15	1	64.50	7	65.00	64.90	-6	2,021	-0.30%
2021/07/13	0	0.00	2	64.70	64.40	-2	2,020	-0.10%
2021/07/01	1	65.10	1	65.30	64.20	0	2,020	0.00%
2021/06/30	0	0.00	1	63.90	63.80	-1	2,009	-0.05%
2021/06/29	1	64.20	0	0.00	63.60	1	2,019	0.05%
2021/06/28	1	64.30	1	64.40	64.20	0	2,045	0.00%
2021/06/25	2.2	64.53	0	0.00	64.30	2.2	2,055	0.11%
2021/06/24	0	0.00	1	64.90	64.50	-1	2,060	-0.05%
2021/06/23	3	64.27	0	0.00	64.30	3	2,060	0.15%
2021/06/22	2	66.10	0	0.00	64.20	2	2,052	0.10%
2021/06/18	1	63.90	0	0.00	63.40	1	2,014	0.05%
2021/06/10	1	63.90	1	64.20	63.90	0	2,039	0.00%
2021/06/08	3	64.90	3	65.80	64.90	0	1,983	0.00%
2021/06/07	1	65.90	0	0.00	65.80	1	1,965	0.05%
2021/06/02	1	64.60	0	0.00	63.80	1	1,873	0.05%
2021/05/28	1	64.30	0	0.00	64.30	1	1,839	0.05%
2021/05/26	1	66.10	0	0.00	65.60	1	1,783	0.06%
2021/05/24	2	66.90	1	66.60	66.10	1	1,688	0.06%
2021/05/21	3	66.67	3	66.80	66.90	0	1,624	0.00%
2021/05/20	0	0.00	2	66.90	66.90	-2	1,554	-0.13%
2021/05/19	1	66.40	1.3	66.80	65.50	-0.3	1,480	-0.02%
2021/05/18	7.3	66.65	4	68.70	66.70	3.3	1,390	0.24%
2021/05/17	3	64.93	4	65.35	66.60	-1	1,106	-0.09%
2021/05/14	3	60.60	3	61.20	60.60	0	920	0.00%
2021/05/12	1	60.20	0	0.00	60.20	1	904	0.11%
2021/05/11	0	0.00	1	62.90	62.20	-1	883	-0.11%
2021/04/26	1	64.80	0	0.00	64.90	1	937	0.11%
2021/04/22	1	64.90	0	0.00	64.70	1	975	0.10%
2021/04/12	0	0.00	1	65.00	65.10	-1	1,262	-0.08%
2021/04/09	2	65.60	0	0.00	65.40	2	1,306	0.15%
2021/04/08	1	65.70	0	0.00	65.60	1	1,411	0.07%
2021/04/01	0	0.00	1	67.10	66.50	-1	1,703	-0.06%
2021/03/31	1	66.50	0	0.00	66.60	1	1,689	0.06%
2021/03/26	0	0.00	2	65.50	65.30	-2	1,641	-0.12%
2021/03/25	2	65.20	0	0.00	65.20	2	1,636	0.12%
2021/03/23	2	65.50	0	0.00	65.50	2	1,622	0.12%
2021/03/22	1	65.30	0	0.00	65.60	1	1,611	0.06%
2021/03/12	0	0.00	2	64.20	64.30	-2	1,630	-0.12%
2021/03/04	2	63.00	0	0.00	62.40	2	1,757	0.11%
2021/02/23	1	64.20	0	0.00	64.30	1	1,917	0.05%
2021/02/22	1	64.70	0	0.00	64.70	1	1,962	0.05%
2021/02/05	1	62.70	1	62.90	63.40	0	1,948	0.00%
2021/02/01	3	63.03	3	63.30	62.80	0	1,966	0.00%
2021/01/19	3	66.10	3	66.70	66.10	0	1,872	0.00%
2021/01/18	1	65.00	3	65.83	66.70	-2	1,858	-0.11%
2021/01/14	3	66.33	2	66.40	66.70	1	1,811	0.06%
2021/01/13	3	66.00	0	0.00	66.00	3	1,803	0.17%
2021/01/12	1	66.10	0	0.00	65.50	1	1,783	0.06%
2021/01/11	2	67.10	0	0.00	67.10	2	1,742	0.11%
2021/01/06	3	69.40	3	71.40	69.40	0	1,609	0.00%
2021/01/05	0	0.00	1	71.30	71.30	-1	1,542	-0.06%
2021/01/04	0	0.00	1	70.40	70.80	-1	1,453	-0.07%
2020/12/31	0	0.00	1	70.30	69.90	-1	1,401	-0.07%
2020/12/30	11	71.16	16	71.55	70.10	-5	1,287	-0.39%
2020/12/29	1	65.30	0	0.00	66.20	1	997	0.10%
2020/12/11	0	0.00	1	63.50	63.70	-1	1,055	-0.09%
2020/12/10	0	0.00	1	65.20	64.70	-1	1,041	-0.10%
2020/12/07	1	67.30	1	67.30	66.80	0	1,012	0.00%
2020/12/04	0	0.00	3	68.17	68.10	-3	995	-0.30%
2020/12/03	1	68.00	0	0.00	67.60	1	976	0.10%
2020/12/02	2	67.30	0	0.00	67.50	2	932	0.21%
2020/11/30	2	66.50	0	0.00	66.10	2	913	0.22%
2020/11/26	1	65.90	5	66.00	66.90	-4	925	-0.43%
2020/11/24	1	65.80	0	0.00	65.40	1	912	0.11%
2020/11/23	1	67.70	2	67.15	66.80	-1	897	-0.11%
2020/11/20	5	66.88	1	65.40	67.10	4	895	0.45%
2020/11/19	0	0.00	4	65.10	65.40	-4	843	-0.47%
2020/11/18	0	0.00	4	63.60	63.50	-4	812	-0.49%
2020/11/13	3	63.00	6	62.73	63.00	-3	937	-0.32%
2020/11/12	7	62.86	0	0.00	62.40	7	982	0.71%
2020/11/10	1	61.90	0	0.00	61.70	1	1,014	0.10%
2020/11/04	0	0.00	2	60.70	60.70	-2	1,075	-0.19%
2020/10/12	2	63.20	0	0.00	63.30	2	1,568	0.13%
2020/09/30	2	62.65	0	0.00	62.60	2	1,897	0.11%
2020/09/14	0	0.00	2	66.60	66.80	-2	3,174	-0.06%
2020/09/08	2	66.90	0	0.00	66.50	2	3,428	0.06%
2020/09/03	0	0.00	1	67.00	66.70	-1	3,683	-0.03%
2020/09/01	1	66.90	0	0.00	66.80	1	3,727	0.03%
2020/08/31	0	0.00	2	68.60	67.70	-2	3,730	-0.05%
2020/08/24	0	0.00	3	67.00	66.80	-3	4,102	-0.07%
2020/08/20	3	64.00	0	0.00	63.90	3	4,228	0.07%
2020/08/05	0	0.00	7	69.60	70.00	-7	4,452	-0.16%
2020/07/24	7	67.30	0	0.00	66.50	7	4,702	0.15%
2020/07/20	3	68.80	3	68.40	68.80	0	4,672	0.00%
2020/07/10	1	74.20	0	0.00	73.50	1	4,566	0.02%
2020/07/09	9	76.59	2	78.60	76.20	7	4,497	0.16%
2020/07/07	2	78.00	3	80.13	78.00	-1	4,417	-0.02%
2020/07/06	12	80.50	12	80.41	80.70	0	4,331	0.00%
2020/07/03	1	76.50	0	0.00	76.50	1	4,153	0.02%
2020/06/30	2	74.20	1	74.00	73.60	1	3,903	0.03%
2020/06/29	0	0.00	3	70.00	70.20	-3	3,721	-0.08%
2020/06/24	2	69.75	3	70.07	69.70	-1	3,703	-0.03%
2020/06/23	0	0.00	1	68.10	68.20	-1	3,621	-0.03%
2020/06/22	5	68.88	6	69.05	67.80	-1	3,592	-0.03%
2020/06/19	2	69.55	4	69.80	68.90	-2	3,544	-0.06%
2020/06/18	2	66.05	1	66.30	67.50	1	3,367	0.03%
2020/06/15	6	64.00	4	63.53	64.20	2	3,250	0.06%
2020/06/11	1	63.00	0	0.00	63.40	1	3,183	0.03%
2020/06/10	5	66.28	6	66.03	66.00	-1	3,142	-0.03%
2020/06/03	5	66.22	0	0.00	64.50	5	2,990	0.17%
2020/05/29	3	62.30	3	62.30	62.30	0	2,655	0.00%
2020/05/27	0	0.00	10	62.10	61.50	-10	2,490	-0.40%
2020/05/25	0	0.00	1	61.60	62.00	-1	2,482	-0.04%
2020/05/21	1	62.60	0	0.00	62.60	1	2,445	0.04%
2020/05/20	3	62.43	0	0.00	62.50	3	2,388	0.13%
2020/05/19	5	61.64	3	62.70	61.50	2	2,340	0.09%
2020/05/18	0	0.00	6	62.90	61.80	-6	2,313	-0.26%
2020/05/15	2	61.10	7	60.79	61.10	-5	2,245	-0.22%
2020/05/14	0	0.00	2	61.00	59.70	-2	2,213	-0.09%
2020/05/13	5	62.00	1	62.00	61.50	4	2,209	0.18%
2020/05/12	0	0.00	1	61.20	61.20	-1	2,145	-0.05%
2020/05/11	1	59.90	5	60.38	60.40	-4	2,131	-0.19%
2020/05/07	0	0.00	3	61.63	61.80	-3	2,069	-0.14%
2020/04/28	0	0.00	1	52.10	52.00	-1	1,845	-0.05%
2020/04/27	5	52.76	4	53.18	52.70	1	1,863	0.05%
2020/04/24	1	52.60	1	53.30	52.70	0	1,842	0.00%
2020/04/23	0	0.00	10	51.93	51.70	-10	1,808	-0.55%
2020/04/22	1	50.10	1	50.90	51.50	0	1,805	0.00%
2020/04/17	5	53.10	2	53.05	53.00	3	1,762	0.17%
2020/04/16	1	53.40	0	0.00	53.60	1	1,752	0.06%
2020/04/15	5	52.30	2	52.25	52.20	3	1,720	0.17%
2020/04/14	1	52.00	0	0.00	52.20	1	1,712	0.06%
2020/04/13	3	51.93	1	51.70	51.00	2	1,698	0.12%
2020/04/10	2	51.30	1	52.50	51.70	1	1,680	0.06%
2020/04/09	1	51.50	1	50.70	51.20	0	1,635	0.00%
2020/04/08	4	49.83	4	49.49	49.80	0	1,617	0.00%
2020/04/07	5	49.58	4	50.00	49.60	1	1,644	0.06%
2020/03/30	0	0.00	1	45.65	45.85	-1	1,633	-0.06%
2020/03/24	1	40.70	0	0.00	40.40	1	1,565	0.06%
2020/03/19	0	0.00	1	37.85	39.50	-1	1,500	-0.07%
2020/03/16	10	44.83	0	0.00	45.00	10	1,425	0.70%
2020/03/13	1	44.45	0	0.00	44.50	1	1,401	0.07%
2020/03/12	1	51.60	1	49.00	48.60	0	1,351	0.00%
2020/03/11	0	0.00	1	55.80	53.10	-1	1,314	-0.08%
2020/03/10	1	53.90	0	0.00	55.00	1	1,308	0.08%
2020/03/09	0	0.00	1	58.00	55.30	-1	1,285	-0.08%
2020/03/05	0	0.00	1	58.90	58.50	-1	1,269	-0.08%
2020/03/03	1	59.00	0	0.00	58.10	1	1,269	0.08%
2020/03/02	0	0.00	1	57.40	58.40	-1	1,256	-0.08%
2020/02/27	1	57.80	0	0.00	57.30	1	1,272	0.08%
2020/02/25	1	57.10	0	0.00	57.10	1	1,242	0.08%
2020/02/24	0	0.00	1	58.10	57.80	-1	1,237	-0.08%
2020/02/20	1	58.70	0	0.00	58.40	1	1,225	0.08%
2020/02/13	0	0.00	1	57.90	58.40	-1	1,121	-0.09%
2020/02/11	1	57.00	0	0.00	58.20	1	1,077	0.09%
2020/02/07	0	0.00	2	53.65	53.40	-2	1,035	-0.19%
2020/02/05	1	52.00	0	0.00	51.70	1	1,006	0.10%
2020/01/31	1	56.10	0	0.00	56.10	1	970	0.10%
2020/01/30	0	0.00	1	58.40	55.60	-1	961	-0.10%
2020/01/20	7	59.40	0	0.00	59.40	7	922	0.76%
2020/01/17	0	0.00	1	59.60	59.50	-1	918	-0.11%
2020/01/14	1	59.20	1	59.90	59.60	0	913	0.00%
2020/01/13	0	0.00	1	58.80	58.80	-1	905	-0.11%
2020/01/09	1	58.30	0	0.00	58.10	1	908	0.11%
2020/01/03	1	59.50	1	59.90	59.40	0	903	0.00%
2020/01/02	1	61.50	0	0.00	60.50	1	902	0.11%
2019/12/31	1	60.80	2	60.55	60.10	-1	873	-0.11%
2019/12/30	2	59.55	0	0.00	59.20	2	839	0.24%
2019/12/26	1	60.50	0	0.00	60.00	1	835	0.12%
2019/12/25	1	60.50	0	0.00	60.10	1	828	0.12%
2019/12/20	9	59.09	5	59.00	59.20	4	788	0.51%
2019/12/19	1	57.60	2	58.60	58.80	-1	787	-0.13%
2019/12/13	1	57.10	0	0.00	57.10	1	767	0.13%
2019/12/10	0	0.00	1	58.20	57.90	-1	779	-0.13%
2019/12/06	1	58.70	0	0.00	58.10	1	776	0.13%
2019/12/05	1	58.70	0	0.00	58.40	1	779	0.13%
2019/11/29	0	0.00	2	58.95	58.80	-2	783	-0.26%
2019/11/28	2	58.65	0	0.00	58.60	2	807	0.25%
2019/11/26	0	0.00	1	59.80	59.80	-1	796	-0.13%
2019/11/25	1	59.00	0	0.00	58.50	1	770	0.13%
2019/11/22	0	0.00	1	59.00	58.80	-1	775	-0.13%
2019/11/15	0	0.00	1	59.40	58.90	-1	800	-0.12%
2019/11/07	0	0.00	1	59.80	58.80	-1	844	-0.12%
2019/11/04	1	58.60	1	59.90	58.70	0	855	0.00%
2019/10/30	1	57.70	0	0.00	57.70	1	856	0.12%
2019/10/16	1	57.30	1	57.50	57.90	0	904	0.00%
2019/10/14	0	0.00	1	57.10	56.90	-1	963	-0.10%
2019/10/09	1	56.20	0	0.00	56.30	1	969	0.10%
2019/10/04	1	58.20	0	0.00	58.20	1	1,065	0.09%
2019/09/25	3	59.60	4	60.08	59.30	-1	1,179	-0.08%
2019/09/24	1	59.30	1	59.80	59.60	0	1,189	0.00%
2019/09/17	1	58.10	0	0.00	58.10	1	1,334	0.07%
2019/09/10	1	60.10	0	0.00	60.10	1	1,488	0.07%
2019/09/05	1	61.50	0	0.00	61.50	1	1,598	0.06%
2019/09/02	1	62.70	1	63.00	63.40	0	1,691	0.00%
2019/08/23	0	0.00	5	60.80	60.70	-5	1,721	-0.29%
2019/08/22	3	61.00	3	62.00	61.00	0	1,739	0.00%
2019/08/21	5	62.02	0	0.00	61.30	5	1,774	0.28%
2019/08/19	1	60.40	0	0.00	60.20	1	1,767	0.06%
2019/07/23	1	67.60	0	0.00	67.60	1	2,220	0.05%
2019/07/18	1	68.00	0	0.00	68.00	1	2,203	0.05%
2019/07/17	1	69.30	2	69.00	69.00	-1	2,185	-0.05%
2019/07/16	0	0.00	1	68.30	68.20	-1	2,160	-0.05%
2019/07/11	1	67.50	0	0.00	67.00	1	2,128	0.05%
2019/07/08	0	0.00	1	69.80	69.80	-1	2,032	-0.05%
2019/07/05	0	0.00	1	68.60	68.60	-1	2,008	-0.05%
2019/07/04	0	0.00	3	67.50	67.60	-3	1,997	-0.15%
2019/07/02	13	67.53	13	67.50	67.50	0	2,012	0.00%
2019/07/01	1	66.90	0	0.00	67.00	1	2,005	0.05%
2019/06/28	4	66.48	0	0.00	66.00	4	2,001	0.20%
2019/06/25	3	67.70	2	69.20	67.70	1	1,965	0.05%
2019/06/24	3	68.20	1	69.20	69.20	2	1,935	0.10%
2019/06/19	1	71.80	0	0.00	72.40	1	1,868	0.05%
2019/06/14	3	68.90	3	69.20	68.90	0	1,964	0.00%
2019/06/10	2	68.10	0	0.00	68.00	2	1,937	0.10%
2019/05/28	0	0.00	1	69.00	68.90	-1	2,292	-0.04%
2019/05/16	1	66.00	1	66.30	65.50	0	2,368	0.00%
2019/05/15	2	66.00	2	65.60	66.00	0	2,369	0.00%
2019/05/13	1	65.10	0	0.00	65.00	1	2,366	0.04%
2019/05/10	1	73.60	0	0.00	71.20	1	2,312	0.04%
2019/04/30	0	0.00	1	75.50	75.50	-1	2,145	-0.05%
2019/04/22	1	73.50	0	0.00	73.50	1	2,534	0.04%
2019/04/08	1	78.80	0	0.00	78.60	1	2,744	0.04%
2019/03/29	0	0.00	1	77.20	77.50	-1	2,721	-0.04%
2019/03/26	1	76.70	0	0.00	76.30	1	2,823	0.04%
2019/03/13	0	0.00	1	78.30	78.30	-1	2,905	-0.03%
2019/03/07	0	0.00	1	76.50	74.90	-1	2,770	-0.04%
2019/03/06	1	75.80	0	0.00	75.90	1	2,805	0.04%
2019/03/05	1	77.40	4	77.13	75.80	-3	2,873	-0.10%
2019/03/04	4	75.20	1	76.40	76.30	3	2,850	0.11%
2019/02/22	1	74.00	1	73.90	73.80	0	2,901	0.00%
2019/02/21	0	0.00	2	73.75	73.80	-2	2,933	-0.07%
2019/02/20	1	72.90	0	0.00	72.80	1	2,975	0.03%
2019/02/19	0	0.00	3	73.40	73.50	-3	3,012	-0.10%
2019/02/18	2	71.50	2	71.85	71.50	0	3,041	0.00%
2019/02/15	1	73.40	0	0.00	72.50	1	3,085	0.03%
2019/02/13	1	72.80	1	73.90	73.80	0	3,155	0.00%
2019/02/12	1	73.60	1	73.40	73.30	0	3,316	0.00%
2019/02/11	3	75.57	0	0.00	75.00	3	3,353	0.09%
2019/01/28	0	0.00	1	76.70	75.50	-1	3,617	-0.03%
2019/01/25	2	76.90	0	0.00	76.30	2	3,645	0.05%
2019/01/23	0	0.00	2	77.50	78.30	-2	3,698	-0.05%
2019/01/22	2	77.90	0	0.00	77.50	2	3,710	0.05%
2019/01/18	6	81.00	9	78.98	77.20	-3	3,689	-0.08%
2019/01/17	3	77.30	1	77.60	78.40	2	3,472	0.06%
2019/01/10	0	0.00	3	73.93	73.70	-3	3,425	-0.09%
2019/01/02	3	74.30	0	0.00	74.80	3	3,470	0.09%
2018/12/25	0	0.00	4	74.30	74.70	-4	3,416	-0.12%
2018/12/24	0	0.00	1	75.40	75.40	-1	3,407	-0.03%
2018/12/21	1	75.90	2	75.80	76.10	-1	3,426	-0.03%
2018/12/19	0	0.00	1	75.20	74.80	-1	3,462	-0.03%
2018/12/18	1	77.60	1	77.80	77.70	0	3,436	0.00%
2018/12/17	5	79.30	5	79.46	78.70	0	3,408	0.00%
2018/12/14	0	0.00	1	78.10	78.10	-1	3,350	-0.03%
2018/12/12	2	78.30	3	78.63	78.10	-1	3,326	-0.03%
2018/12/11	1	78.40	0	0.00	78.20	1	3,336	0.03%
2018/12/03	0	0.00	1	77.30	77.90	-1	3,156	-0.03%
2018/11/28	1	73.50	0	0.00	74.00	1	3,045	0.03%
2018/11/27	0	0.00	1	71.90	72.10	-1	2,998	-0.03%
2018/11/26	1	71.40	3	69.57	71.50	-2	2,978	-0.07%
2018/11/23	7	68.57	0	0.00	68.40	7	2,966	0.24%
2018/11/22	0	0.00	16	69.70	69.30	-16	3,072	-0.52%
2018/11/21	0	0.00	2	71.10	71.70	-2	3,042	-0.07%
2018/11/19	1	68.50	2	68.50	69.30	-1	2,978	-0.03%
2018/11/16	2	67.35	1	66.90	66.80	1	2,939	0.03%
2018/11/15	0	0.00	1	66.10	67.10	-1	2,920	-0.03%
2018/11/14	1	66.70	0	0.00	65.50	1	2,898	0.03%
2018/11/13	2	65.45	5	65.34	66.20	-3	2,870	-0.10%
2018/11/09	4	65.90	3	66.40	65.30	1	2,911	0.03%
2018/11/08	4	63.20	4	65.00	63.20	0	2,768	0.00%
2018/11/07	4	63.38	5	63.82	64.20	-1	2,763	-0.04%
2018/11/06	6	63.02	6	63.22	61.50	0	2,824	0.00%
2018/11/05	6	61.93	7	61.41	61.60	-1	3,068	-0.03%
2018/11/02	4	59.18	2	59.30	59.10	2	3,064	0.07%
2018/11/01	3	57.63	3	58.83	59.10	0	3,096	0.00%
2018/10/23	3	57.90	0	0.00	57.60	3	3,109	0.10%
2018/10/22	0	0.00	3	56.40	59.50	-3	3,102	-0.10%
2018/10/17	0	0.00	1	56.80	56.70	-1	3,122	-0.03%
2018/10/16	1	55.80	0	0.00	55.70	1	3,129	0.03%
2018/10/12	0	0.00	1	53.60	54.20	-1	3,089	-0.03%
2018/10/11	2	57.70	0	0.00	57.70	2	3,012	0.07%
2018/10/05	1	63.00	0	0.00	62.80	1	3,024	0.03%
2018/10/01	1	69.00	0	0.00	69.10	1	3,091	0.03%
2018/09/27	1	70.00	0	0.00	69.80	1	3,194	0.03%
2018/09/20	3	67.30	4	69.03	67.30	-1	3,181	-0.03%
2018/09/19	1	68.50	0	0.00	69.00	1	3,195	0.03%
2018/09/06	1	67.90	1	68.50	68.10	0	3,680	0.00%
2018/09/05	1	67.80	0	0.00	67.60	1	4,069	0.02%
2018/09/04	0	0.00	1	68.00	68.90	-1	4,115	-0.02%
2018/09/03	1	67.90	1	68.70	68.00	0	4,216	0.00%
2018/08/29	1	68.30	1	68.90	69.20	0	4,462	0.00%
2018/08/22	0	0.00	1	75.80	74.00	-1	4,731	-0.02%
2018/08/20	2	75.95	1	74.70	75.60	1	5,106	0.02%
2018/08/17	1	77.10	0	0.00	74.70	1	5,578	0.02%
2018/08/13	10	72.72	19	73.55	74.20	-9	6,279	-0.14%
2018/08/10	12	74.97	3	77.07	72.10	9	6,857	0.13%
2018/08/09	5	75.80	6	74.77	75.70	-1	6,825	-0.01%
2018/08/08	1	74.60	1	75.00	74.50	0	6,894	0.00%
2018/08/07	1	73.60	6	73.68	73.90	-5	6,879	-0.07%
2018/08/06	0	0.00	2	71.10	72.00	-2	6,837	-0.03%
2018/08/03	3	70.03	5	70.56	71.60	-2	6,880	-0.03%
2018/08/02	4	70.25	0	0.00	68.90	4	6,983	0.06%
2018/08/01	5	71.56	1	71.70	71.00	4	6,988	0.06%
2018/07/31	3	71.53	7	71.26	71.40	-4	7,005	-0.06%
2018/07/30	4	70.75	1	71.60	70.40	3	7,019	0.04%
2018/07/26	0	0.00	1	70.50	70.20	-1	7,211	-0.01%
2018/07/25	1	69.70	2	69.85	69.40	-1	7,276	-0.01%
2018/07/24	2	67.65	5	68.08	68.90	-3	7,359	-0.04%
2018/07/23	3	66.37	1	66.50	66.50	2	7,377	0.03%
2018/07/20	2	68.50	3	69.13	68.10	-1	7,387	-0.01%
2018/07/19	1	69.30	0	0.00	69.10	1	7,408	0.01%
2018/07/18	1	68.80	1	70.00	68.70	0	7,475	0.00%
2018/07/17	2	70.55	0	0.00	69.50	2	7,488	0.03%
2018/07/16	6	70.43	5	71.02	70.50	1	7,516	0.01%
2018/07/13	4	70.83	4	70.60	70.90	0	7,530	0.00%
2018/07/12	1	69.60	1	70.00	69.60	0	7,555	0.00%
2018/07/11	1	69.30	1	70.40	69.30	0	7,670	0.00%
2018/07/10	11	69.38	11	68.84	70.20	0	7,735	0.00%
2018/07/09	3	68.97	4	69.00	70.00	-1	7,722	-0.01%
2018/07/06	3	67.87	5	67.30	68.50	-2	7,741	-0.03%
2018/07/05	9	68.01	9	66.57	66.10	0	7,699	0.00%
2018/07/04	3	70.87	3	72.53	70.40	0	7,711	0.00%
2018/07/03	7	73.59	7	73.69	72.40	0	7,721	0.00%
2018/07/02	4	76.25	1	75.70	75.00	3	7,740	0.04%
2018/06/29	0	0.00	2	76.60	77.30	-2	7,766	-0.03%
2018/06/28	2	75.85	1	77.10	75.20	1	7,827	0.01%
2018/06/27	1	78.00	1	76.30	76.30	0	7,895	0.00%
2018/06/26	0	0.00	2	76.65	77.00	-2	7,873	-0.03%
2018/06/25	0	0.00	2	76.60	76.30	-2	7,899	-0.03%
2018/06/22	1	74.70	1	75.00	74.60	0	7,905	0.00%
2018/06/21	1	77.40	0	0.00	75.80	1	7,918	0.01%
2018/06/20	2	74.60	4	75.60	75.30	-2	7,923	-0.03%
2018/06/19	2	78.55	2	78.90	77.50	0	7,879	0.00%
2018/06/15	3	78.80	1	79.80	79.30	2	7,875	0.03%
2018/06/14	11	82.14	25	82.46	79.00	-14	7,838	-0.18%
2018/06/13	19	81.66	17	81.71	82.70	2	7,564	0.03%
2018/06/12	10	78.72	0	0.00	77.70	10	7,416	0.13%
2018/06/11	3	77.53	2	78.65	77.70	1	7,395	0.01%
2018/06/08	2	78.90	4	79.70	79.30	-2	7,358	-0.03%
2018/06/07	4	79.38	3	80.67	79.00	1	7,350	0.01%
2018/06/06	3	79.37	9	79.41	81.00	-6	7,473	-0.08%
2018/06/05	4	77.78	3	78.20	77.20	1	7,371	0.01%
2018/06/04	2	78.25	1	79.20	77.90	1	7,364	0.01%
2018/06/01	0	0.00	1	77.00	77.50	-1	7,330	-0.01%
2018/05/31	2	76.80	0	0.00	76.60	2	7,360	0.03%
2018/05/30	10	77.63	6	77.80	78.30	4	7,275	0.05%
2018/05/29	15	78.21	14	78.99	77.70	1	7,266	0.01%
2018/05/28	8	82.96	2.1	81.49	80.70	5.9	7,153	0.08%
2018/05/25	30	83.10	36	82.86	82.00	-6	6,946	-0.09%
2018/05/24	45	78.98	44	79.22	78.90	1	6,501	0.02%
2018/05/23	4	77.55	14	77.89	77.70	-10	6,350	-0.16%
2018/05/22	45	78.44	35	77.61	77.80	10	6,445	0.16%
2018/05/21	8	78.39	5	79.00	76.00	3	6,596	0.05%
2018/05/18	82	78.12	79	78.19	77.00	3	6,560	0.05%
2018/05/17	6	73.27	8	73.38	75.00	-2	5,997	-0.03%
2018/05/16	2	68.10	4	68.45	68.20	-2	5,804	-0.03%
2018/05/15	10	65.70	13	65.76	65.30	-3	5,714	-0.05%
2018/05/11	2	66.10	16	65.51	65.30	-14	5,881	-0.24%
2018/05/10	0	0.00	11	64.86	65.30	-11	5,889	-0.19%
2018/05/09	5	61.62	4	61.23	61.90	1	5,813	0.02%
2018/05/08	3	60.93	1	61.90	61.00	2	5,856	0.03%
2018/05/07	11	60.49	10	60.00	60.50	1	5,994	0.02%
2018/05/04	2	62.95	3	62.47	61.30	-1	6,015	-0.02%
2018/05/03	30	64.36	10	64.25	62.50	20	6,039	0.33%
2018/05/02	1	66.00	0	0.00	64.40	1	6,126	0.02%
2018/04/30	0	0.00	1	64.50	65.60	-1	6,211	-0.02%
2018/04/26	1	62.60	0	0.00	59.70	1	6,375	0.02%
2018/04/24	10	60.90	10	60.70	60.90	0	6,863	0.00%
2018/04/20	2	65.40	4	66.50	66.50	-2	7,042	-0.03%
2018/04/19	1	65.40	2	65.60	65.00	-1	7,113	-0.01%
2018/04/18	4	63.93	1	63.50	65.30	3	7,182	0.04%
2018/04/17	0	0.00	6	64.87	62.70	-6	7,295	-0.08%
2018/04/16	5	69.40	0	0.00	68.60	5	7,952	0.06%
2018/04/13	1	70.70	0	0.00	71.00	1	8,232	0.01%
2018/04/12	2	71.05	1	72.00	71.20	1	8,421	0.01%
2018/04/10	4	74.80	3	75.00	73.00	1	8,841	0.01%
2018/04/03	10	75.90	10	74.85	77.60	0	9,399	0.00%
2018/04/02	0	0.00	2	77.70	75.20	-2	9,485	-0.02%
2018/03/31	7	78.73	4	79.15	77.80	3	9,577	0.03%
2018/03/30	0	0.00	2	77.35	77.90	-2	9,588	-0.02%
2018/03/29	2	75.80	0	0.00	75.40	2	9,678	0.02%
2018/03/28	3	75.30	0	0.00	75.30	3	9,808	0.03%
2018/03/23	1	72.70	0	0.00	72.20	1	10,551	0.01%
2018/03/22	2	75.95	0	0.00	73.90	2	10,999	0.02%
2018/03/21	6	75.80	7	75.27	75.00	-1	11,374	-0.01%
2018/03/19	2	77.65	0	0.00	77.60	2	12,290	0.02%
2018/03/16	2	78.95	12	77.86	77.10	-10	12,824	-0.08%
2018/03/15	0	0.00	3	74.93	74.60	-3	13,107	-0.02%
2018/03/14	4	74.88	2	75.10	74.50	2	13,477	0.01%
2018/03/13	7	74.73	0	0.00	74.00	7	13,774	0.05%
2018/03/12	38	75.26	37	74.32	74.30	1	14,048	0.01%
2018/03/09	1	71.20	1	70.80	71.10	0	14,149	0.00%
2018/03/08	0	0.00	3	70.47	70.80	-3	14,178	-0.02%
2018/03/06	22	70.74	21	69.97	70.30	1	14,184	0.01%
2018/03/05	3	70.63	3	72.63	70.70	0	14,144	0.00%
2018/03/02	0	0.00	3	72.73	72.10	-3	14,190	-0.02%
2018/03/01	7	70.66	8	71.48	72.00	-1	14,156	-0.01%
2018/02/27	4	71.48	2	71.80	71.10	2	14,174	0.01%
2018/02/26	8	72.15	6	71.65	71.30	2	14,159	0.01%
2018/02/23	8	72.63	8	72.53	72.30	0	14,191	0.00%
2018/02/22	16	71.25	21	71.25	71.30	-5	14,195	-0.04%
2018/02/21	103	72.84	103	71.84	71.10	0	14,417	0.00%	大買/大賣/
2018/02/12	15	78.40	21	79.27	74.90	-6	14,270	-0.04%
2018/02/09	11	78.29	7	78.01	80.70	4	14,139	0.03%
2018/02/08	8	79.76	5	79.90	79.80	3	14,146	0.02%
2018/02/06	6	82.92	5	82.42	82.60	1	14,472	0.01%
2018/02/05	1	80.80	3	83.57	86.40	-2	14,630	-0.01%
2018/02/02	7	84.17	5	84.24	83.50	2	14,973	0.01%
2018/02/01	2	83.35	1	83.80	83.50	1	15,549	0.01%
2018/01/30	2	85.80	0	0.00	83.50	2	16,088	0.01%
2018/01/29	2	86.30	15	86.65	87.70	-13	15,949	-0.08%
2018/01/26	1	86.50	0	0.00	86.70	1	15,963	0.01%
2018/01/25	2	90.30	2	90.00	86.70	0	16,193	0.00%
2018/01/24	2	89.00	4	87.75	89.00	-2	15,973	-0.01%
2018/01/23	3	86.70	4	87.15	87.30	-1	15,877	-0.01%
2018/01/22	1	86.50	0	0.00	86.50	1	15,761	0.01%
2018/01/19	1	84.50	11	85.86	86.50	-10	15,617	-0.06%
2018/01/18	20	86.00	24	86.30	85.30	-4	15,479	-0.03%
2018/01/17	1	82.00	1	82.50	81.80	0	15,219	0.00%
2018/01/16	14	80.37	13	80.55	81.90	1	15,274	0.01%
2018/01/15	13	82.32	18	82.58	82.80	-5	15,235	-0.03%
2018/01/12	13	82.41	8	82.76	82.10	5	15,204	0.03%
2018/01/11	25	82.63	20	82.80	81.50	5	15,228	0.03%
2018/01/10	28	84.46	15	81.79	83.00	13	15,164	0.09%
2018/01/09	16	85.25	10	91.20	85.00	6	14,413	0.04%
2018/01/08	9	95.49	8	94.96	94.20	1	14,090	0.01%
2018/01/05	2	94.90	14	94.77	93.90	-12	13,981	-0.09%
2018/01/04	7	90.64	2	88.80	92.30	5	13,846	0.04%
2018/01/03	12	94.48	17	92.99	89.70	-5	13,736	-0.04%
2018/01/02	23	89.89	15	87.38	92.70	8	13,457	0.06%